{"t":"ITIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-12-03",4.3725,4.5712,4.3725,4.3725,500.0],["1986-12-04",4.3725,4.6706,4.3725,4.3725,500.0],["1986-12-05",4.5712,4.77,4.5712,4.5712,2750.0],["1986-12-08",4.5712,4.8694,4.5712,4.5712,5500.0],["1986-12-09",4.5712,4.6706,4.3725,4.3725,4250.0],["1986-12-10",4.3725,4.4719,4.2731,4.2731,5750.0],["1986-12-11",4.2731,4.5712,4.2731,4.2731,250.0],["1986-12-12",4.2731,4.2731,4.2731,4.2731,0.0],["1986-12-15",4.2731,4.4719,4.1737,4.1737,1250.0],["1986-12-16",4.1737,4.3725,4.1737,4.1737,2750.0],["1986-12-17",4.1737,4.1737,4.1737,4.1737,0.0],["1986-12-18",4.1737,4.3725,4.0744,4.0744,1250.0],["1986-12-19",4.0744,4.0744,4.0744,4.0744,0.0],["1986-12-22",4.0744,4.3725,4.0744,4.0744,250.0],["1986-12-23",4.0744,4.2731,3.975,3.975,2500.0],["1986-12-24",3.975,3.975,3.975,3.975,0.0],["1986-12-26",3.975,3.975,3.975,3.975,0.0],["1986-12-29",3.975,4.1737,3.975,3.975,1250.0],["1986-12-30",3.975,4.2731,3.975,3.975,9000.0],["1986-12-31",3.975,4.2731,3.975,3.975,3750.0],["1987-01-02",3.975,3.975,3.975,3.975,0.0],["1987-01-05",3.975,4.2731,3.975,3.975,1250.0],["1987-01-06",3.975,4.2731,3.975,3.975,5000.0],["1987-01-07",3.975,3.975,3.975,3.975,0.0],["1987-01-08",3.975,4.2731,3.975,3.975,3750.0],["1987-01-09",3.975,3.975,3.975,3.975,0.0],["1987-01-12",4.0744,4.2731,4.0744,4.0744,1000.0],["1987-01-13",4.0744,4.3725,4.0744,4.0744,1000.0],["1987-01-14",4.0744,4.0744,4.0744,4.0744,0.0],["1987-01-15",4.0744,4.3725,4.0744,4.0744,250.0],["1987-01-16",4.1737,4.3725,4.1737,4.1737,1000.0],["1987-01-19",4.1737,4.4719,4.1737,4.1737,250.0],["1987-01-20",4.1737,4.4719,4.1737,4.1737,500.0],["1987-01-21",4.1737,4.4719,4.1737,4.1737,500.0],["1987-01-22",4.1737,4.1737,4.1737,4.1737,0.0],["1987-01-23",4.1737,4.1737,4.1737,4.1737,0.0],["1987-01-26",4.1737,4.4719,4.1737,4.1737,500.0],["1987-01-27",4.4719,4.6706,4.4719,4.4719,2500.0],["1987-01-28",4.4719,4.77,4.4719,4.4719,500.0],["1987-01-29",4.4719,4.77,4.4719,4.4719,3250.0],["1987-01-30",4.4719,4.77,4.4719,4.4719,500.0],["1987-02-02",4.5712,4.77,4.5712,4.5712,500.0],["1987-02-03",4.6706,4.8694,4.6706,4.8694,3500.0],["1987-02-04",4.8694,4.8694,4.8694,4.8694,0.0],["1987-02-05",4.8694,4.8694,4.6706,4.6706,2250.0],["1987-02-06",4.6706,4.6706,4.6706,4.6706,0.0],["1987-02-09",4.77,4.77,4.77,4.77,1000.0],["1987-02-10",4.77,4.77,4.77,4.77,0.0],["1987-02-11",4.77,4.8694,4.5712,4.8694,3750.0],["1987-02-12",4.8694,4.8694,4.8694,4.8694,0.0],["1987-02-13",4.8694,4.8694,4.8694,4.8694,0.0],["1987-02-17",4.8694,4.8694,4.8694,4.8694,0.0],["1987-02-18",4.77,4.77,4.77,4.77,250.0],["1987-02-19",4.77,5.0681,4.77,5.0681,5250.0],["1987-02-20",5.0681,5.0681,5.0681,5.0681,750.0],["1987-02-23",4.77,4.77,4.77,4.77,1250.0],["1987-02-24",4.77,5.0681,4.77,4.77,2750.0],["1987-02-25",4.77,4.77,4.77,4.77,0.0],["1987-02-26",4.77,4.77,4.77,4.77,0.0],["1987-02-27",4.77,4.77,4.77,4.77,0.0],["1987-03-02",5.1729,5.1729,5.1729,5.1729,500.0],["1987-03-03",5.1729,5.1729,5.1729,5.1729,250.0],["1987-03-04",5.1729,5.1729,5.1729,5.1729,1500.0],["1987-03-05",5.1729,5.1729,4.8744,4.8744,25500.0],["1987-03-06",4.8744,4.8744,4.8744,4.8744,500.0],["1987-03-09",4.8744,5.1729,4.8744,5.1729,1000.0],["1987-03-10",5.1729,5.1729,5.1729,5.1729,0.0],["1987-03-11",5.1729,5.1729,5.1729,5.1729,0.0],["1987-03-12",4.8744,4.8744,4.8744,4.8744,1000.0],["1987-03-13",5.1729,5.1729,5.1729,5.1729,3500.0],["1987-03-16",5.1729,5.1729,4.8744,4.8744,500.0],["1987-03-17",4.8744,5.1729,4.8744,5.1729,2000.0],["1987-03-18",5.1729,5.1729,5.1729,5.1729,0.0],["1987-03-19",5.1729,5.1729,5.1729,5.1729,1000.0],["1987-03-20",5.1729,5.1729,5.1729,5.1729,0.0],["1987-03-23",5.1729,5.1729,4.8744,5.1729,4750.0],["1987-03-24",5.1729,5.1729,4.8744,5.1729,9000.0],["1987-03-25",5.1729,5.1729,4.9739,4.9739,750.0],["1987-03-26",4.8744,4.8744,4.8744,4.8744,1250.0],["1987-03-27",4.8744,4.8744,4.8744,4.8744,1500.0],["1987-03-30",4.8744,4.8744,4.8744,4.8744,0.0],["1987-03-31",4.8744,4.8744,4.8744,4.8744,0.0],["1987-04-01",4.8744,4.8744,4.8744,4.8744,0.0],["1987-04-02",4.8744,4.8744,4.8744,4.8744,1000.0],["1987-04-03",5.1729,5.1729,5.1729,5.1729,250.0],["1987-04-06",4.8744,4.8744,4.8744,4.8744,500.0],["1987-04-07",5.1729,5.1729,5.1729,5.1729,750.0],["1987-04-08",5.1729,5.1729,5.1729,5.1729,0.0],["1987-04-09",5.1729,5.1729,5.1729,5.1729,2500.0],["1987-04-10",5.0734,5.0734,4.8744,4.9739,7500.0],["1987-04-13",5.0237,5.1729,5.0237,5.1729,4500.0],["1987-04-14",5.1729,5.1729,5.1729,5.1729,250.0],["1987-04-15",5.1729,5.1729,5.1729,5.1729,750.0],["1987-04-16",5.1729,5.1729,5.1729,5.1729,500.0],["1987-04-20",5.1729,5.1729,5.1729,5.1729,0.0],["1987-04-21",5.1729,5.1729,5.1729,5.1729,0.0],["1987-04-22",5.1729,5.1729,5.1729,5.1729,0.0],["1987-04-23",5.1729,5.2724,5.0734,5.0734,10000.0],["1987-04-24",5.2724,5.2724,5.2724,5.2724,750.0],["1987-04-27",5.2724,5.2724,5.2724,5.2724,0.0],["1987-04-28",5.2724,5.2724,5.2724,5.2724,0.0],["1987-04-29",5.2724,5.2724,5.2724,5.2724,0.0],["1987-04-30",5.2724,5.2724,5.2724,5.2724,0.0],["1987-05-01",5.2724,5.2724,5.2724,5.2724,0.0],["1987-05-04",5.2724,5.2724,5.0734,5.2724,1500.0],["1987-05-05",5.0734,5.0734,5.0734,5.0734,500.0],["1987-05-06",5.2724,5.3718,5.2724,5.3718,3000.0],["1987-05-07",5.3718,5.3718,5.0734,5.3718,23500.0],["1987-05-08",5.3718,5.3718,5.3718,5.3718,3000.0],["1987-05-11",5.3718,5.3718,5.3718,5.3718,0.0],["1987-05-12",5.4713,5.4713,5.4713,5.4713,500.0],["1987-05-13",5.4713,5.4713,5.4713,5.4713,2500.0],["1987-05-14",5.2724,5.2724,5.2724,5.2724,1750.0],["1987-05-15",5.2724,5.2724,5.2724,5.2724,0.0],["1987-05-18",5.2724,5.2724,5.2724,5.2724,0.0],["1987-05-19",5.5708,5.5708,5.5708,5.5708,750.0],["1987-05-20",5.5708,5.6703,5.3718,5.6703,1500.0],["1987-05-21",5.6703,5.6703,5.3718,5.3718,3500.0],["1987-05-22",5.6755,5.6755,5.6755,5.6755,1250.0],["1987-05-26",5.6755,5.6755,5.6755,5.6755,0.0],["1987-05-27",5.6755,5.6755,5.6755,5.6755,750.0],["1987-05-28",5.6755,5.6755,5.6755,5.6755,0.0],["1987-05-29",5.4764,5.4764,5.4764,5.4764,1000.0],["1987-06-01",5.4764,5.4764,5.4764,5.4764,0.0],["1987-06-02",5.3768,5.3768,5.3768,5.3768,2500.0],["1987-06-03",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-04",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-05",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-08",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-09",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-10",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-11",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-12",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-15",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-16",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-17",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-18",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-19",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-22",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-23",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-24",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-25",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-26",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-29",5.3768,5.3768,5.3768,5.3768,0.0],["1987-06-30",5.3768,5.3768,5.3768,5.3768,0.0],["1987-07-01",5.3768,5.3768,5.3768,5.3768,0.0],["1987-07-02",5.3768,5.3768,5.3768,5.3768,0.0],["1987-07-06",5.3768,5.3768,5.3768,5.3768,0.0],["1987-07-07",6.8704,6.9699,6.8704,6.8704,2000.0],["1987-07-08",6.8704,7.0695,6.6712,6.9699,10750.0],["1987-07-09",6.9699,6.9699,6.6712,6.9699,4000.0],["1987-07-10",6.9699,6.9699,6.6712,6.9699,20250.0],["1987-07-13",6.9699,6.9699,6.9699,6.9699,1750.0],["1987-07-14",6.9699,6.9699,6.9699,6.9699,0.0],["1987-07-15",6.97,7.0695,6.7708,7.0695,6250.0],["1987-07-16",7.0695,7.0695,7.0695,7.0695,3000.0],["1987-07-17",7.0695,7.0695,6.7708,7.0695,8500.0],["1987-07-20",7.0695,7.0695,7.0695,7.0695,0.0],["1987-07-21",7.0695,7.0695,7.0695,7.0695,0.0],["1987-07-22",7.0695,7.0695,6.7708,6.7708,4000.0],["1987-07-23",6.7708,7.0695,6.7708,6.7708,2500.0],["1987-07-24",6.7708,6.97,6.7708,6.7708,2750.0],["1987-07-27",6.7708,6.7708,6.7708,6.7708,0.0],["1987-07-28",6.8704,7.0695,6.8704,7.0695,2750.0],["1987-07-29",7.0695,7.0695,6.6712,6.6712,1250.0],["1987-07-30",6.7708,7.0695,6.7708,7.0695,1750.0],["1987-07-31",7.0695,7.0695,6.7708,7.0695,7250.0],["1987-08-03",7.0695,7.0695,7.0695,7.0695,0.0],["1987-08-04",7.0695,7.0695,7.0695,7.0695,500.0],["1987-08-05",7.0695,7.0695,6.7708,7.0695,1250.0],["1987-08-06",7.0695,7.0695,6.7708,7.0695,750.0],["1987-08-07",7.0695,7.0695,7.0695,7.0695,0.0],["1987-08-10",7.0695,7.0695,7.0695,7.0695,250.0],["1987-08-11",7.2811,7.2811,7.2811,7.2811,400.0],["1987-08-12",7.2811,7.8412,7.2811,7.8412,6800.0],["1987-08-13",7.8412,8.339,7.5923,8.339,2800.0],["1987-08-14",8.339,8.588,7.8412,8.2146,16600.0],["1987-08-17",8.2146,8.588,7.9034,8.588,1600.0],["1987-08-18",8.4635,8.4635,7.9657,7.9657,3200.0],["1987-08-19",7.9706,8.4688,7.9706,8.4688,6800.0],["1987-08-20",8.4688,8.4688,8.2197,8.2197,400.0],["1987-08-21",8.2197,8.7179,8.2197,8.2197,8000.0],["1987-08-24",8.2197,8.8424,8.2197,8.5933,18200.0],["1987-08-25",8.4688,8.4688,7.4725,7.8461,20600.0],["1987-08-26",7.8461,8.2197,7.7216,8.0952,11600.0],["1987-08-27",8.0952,8.2197,7.7216,7.7216,6200.0],["1987-08-28",7.7216,8.2197,7.7216,8.2197,5400.0],["1987-08-31",8.2197,8.2197,7.7216,7.7216,2800.0],["1987-09-01",7.7216,7.9706,7.2857,7.2857,10800.0],["1987-09-02",7.2857,7.7216,7.2857,7.2857,800.0],["1987-09-03",7.2857,7.7216,7.2234,7.7216,2200.0],["1987-09-04",7.7216,7.8461,7.3479,7.8461,1400.0],["1987-09-08",7.8461,8.3443,7.7216,7.8461,5400.0],["1987-09-09",7.8461,8.3443,7.8461,7.9706,7600.0],["1987-09-10",7.9706,8.3443,7.7216,7.7216,600.0],["1987-09-11",7.8461,8.2197,7.8461,8.2197,2800.0],["1987-09-14",8.2197,8.2197,7.9706,7.9706,2800.0],["1987-09-15",7.9706,8.3443,7.8461,7.8461,2200.0],["1987-09-16",8.3443,8.3443,7.9084,8.2197,1400.0],["1987-09-17",8.2197,8.4688,7.8461,8.4688,10100.0],["1987-09-18",8.4688,8.4688,7.8461,7.8461,14800.0],["1987-09-21",7.8461,8.282,7.8461,8.0952,3600.0],["1987-09-22",8.0952,8.0952,7.597,8.0952,1900.0],["1987-09-23",8.0952,8.0952,7.597,7.9706,1100.0],["1987-09-24",7.9706,8.0952,7.597,8.0952,400.0],["1987-09-25",8.0952,8.0952,7.7216,7.7216,4000.0],["1987-09-28",7.7216,7.7216,7.7216,7.7216,1600.0],["1987-09-29",7.7216,8.2197,7.597,7.597,1600.0],["1987-09-30",7.597,8.2197,7.597,7.597,2200.0],["1987-10-01",7.597,8.2197,7.597,7.8461,7600.0],["1987-10-02",7.8461,7.9706,7.7216,7.7216,3300.0],["1987-10-05",7.7216,8.2197,7.7216,7.7216,4300.0],["1987-10-06",7.7216,8.2197,7.7216,7.7216,2100.0],["1987-10-07",7.7216,8.2197,7.7216,8.0952,4500.0],["1987-10-08",7.9706,7.9706,7.7216,7.7216,2200.0],["1987-10-09",7.7216,7.7216,7.7216,7.7216,0.0],["1987-10-12",7.7216,7.7216,7.4725,7.4725,4200.0],["1987-10-13",7.4725,7.597,7.3479,7.3479,300.0],["1987-10-14",7.3479,7.4725,7.0989,7.4725,2700.0],["1987-10-15",7.4725,7.597,7.2234,7.597,7200.0],["1987-10-16",7.597,7.597,6.8498,6.8498,3100.0],["1987-10-19",6.7252,6.7252,5.8534,5.8534,4100.0],["1987-10-20",6.2271,6.3516,6.2271,6.2271,700.0],["1987-10-21",6.2271,6.2271,5.2307,6.2271,1800.0],["1987-10-22",6.2271,6.4761,5.4798,6.4761,17800.0],["1987-10-23",6.4761,6.4761,5.7289,6.4761,2800.0],["1987-10-26",6.4761,6.4761,6.2271,6.4761,2300.0],["1987-10-27",6.3516,6.3516,6.1025,6.1025,800.0],["1987-10-28",5.978,5.978,5.3553,5.978,4200.0],["1987-10-29",5.978,6.1025,5.2307,5.2307,11000.0],["1987-10-30",5.4798,5.978,5.4798,5.4798,5700.0],["1987-11-02",5.4798,5.8534,5.2307,5.2307,3500.0],["1987-11-03",5.2307,5.2307,5.2307,5.2307,0.0],["1987-11-04",5.978,5.978,5.978,5.978,100.0],["1987-11-05",5.978,5.978,5.2307,5.2307,2400.0],["1987-11-06",5.2307,5.978,5.2307,5.2307,8700.0],["1987-11-09",5.2307,5.2307,5.2307,5.2307,1000.0],["1987-11-10",5.978,5.978,5.978,5.978,900.0],["1987-11-11",5.8534,5.8534,5.2307,5.8534,1000.0],["1987-11-12",5.8534,5.8534,5.2307,5.2307,2900.0],["1987-11-13",5.978,5.978,5.978,5.978,300.0],["1987-11-16",5.5421,5.5421,5.2307,5.5421,1700.0],["1987-11-17",5.5421,5.8534,5.2307,5.8534,2900.0],["1987-11-18",5.978,5.978,5.978,5.978,100.0],["1987-11-19",5.2307,5.2307,5.2307,5.2307,400.0],["1987-11-20",5.2307,5.978,5.2307,5.2307,3000.0],["1987-11-23",5.8534,5.978,5.8534,5.978,2300.0],["1987-11-24",5.2307,5.2307,5.2307,5.2307,200.0],["1987-11-25",5.2307,5.978,5.2307,5.8534,2900.0],["1987-11-27",5.8534,5.8534,5.8534,5.8534,0.0],["1987-11-30",5.4798,5.4798,4.9816,4.9816,4300.0],["1987-12-01",4.7326,4.7326,4.7326,4.7326,500.0],["1987-12-02",4.7326,5.3553,4.7326,5.3553,1000.0],["1987-12-03",5.3553,5.3553,4.7326,4.7326,4700.0],["1987-12-04",4.7326,5.3553,4.7326,5.3553,2500.0],["1987-12-07",4.7326,4.7326,4.7326,4.7326,2000.0],["1987-12-08",5.3553,5.3553,5.3553,5.3553,100.0],["1987-12-09",5.2307,5.2307,4.4835,5.2307,5700.0],["1987-12-10",5.1062,5.1062,4.4835,5.1062,1000.0],["1987-12-11",4.8571,4.8571,4.2344,4.8571,2000.0],["1987-12-14",4.8571,4.8571,4.2344,4.2344,3400.0],["1987-12-15",4.2344,4.8571,4.2344,4.8571,5600.0],["1987-12-16",4.8621,4.8621,4.3634,4.4881,1000.0],["1987-12-17",4.4881,4.8621,4.4881,4.4881,2000.0],["1987-12-18",4.7374,5.1114,4.7374,5.1114,27700.0],["1987-12-21",5.1114,5.3608,4.8621,4.8621,6400.0],["1987-12-22",4.8621,4.9868,4.8621,4.8621,1000.0],["1987-12-23",4.8621,5.3608,4.8621,5.3608,1700.0],["1987-12-24",5.3608,5.3608,5.3608,5.3608,0.0],["1987-12-28",5.3608,5.3608,5.3608,5.3608,100.0],["1987-12-29",4.4881,4.4881,4.4881,4.4881,3100.0],["1987-12-30",5.3608,5.3608,5.3608,5.3608,200.0],["1987-12-31",5.3608,5.3608,4.9868,5.3608,3000.0],["1988-01-04",5.3608,5.3608,5.3608,5.3608,0.0],["1988-01-05",5.2361,5.2361,4.7374,4.7374,1400.0],["1988-01-06",4.9868,4.9868,4.9868,4.9868,400.0],["1988-01-07",4.9868,5.2361,4.8621,5.2361,2500.0],["1988-01-08",5.2361,5.2361,5.2361,5.2361,0.0],["1988-01-11",5.1114,5.1114,4.7374,4.7374,2500.0],["1988-01-12",4.7374,5.1114,4.7374,4.7374,1000.0],["1988-01-13",5.1114,5.1114,5.1114,5.1114,1600.0],["1988-01-14",5.1114,5.1114,5.1114,5.1114,0.0],["1988-01-15",5.0491,5.0491,4.7374,4.7374,3000.0],["1988-01-18",4.7374,5.1114,4.7374,4.7374,1200.0],["1988-01-19",4.7374,5.1114,4.7374,5.1114,400.0],["1988-01-20",4.7374,4.7374,4.7374,4.7374,1000.0],["1988-01-21",4.7374,4.7374,4.7374,4.7374,500.0],["1988-01-22",4.7374,4.7374,4.7374,4.7374,1000.0],["1988-01-25",4.7374,4.7374,4.6128,4.6128,1200.0],["1988-01-26",4.7374,4.8621,4.7374,4.7374,1900.0],["1988-01-27",4.4881,4.4881,4.4881,4.4881,1400.0],["1988-01-28",4.8621,4.8621,4.8621,4.8621,1400.0],["1988-01-29",4.8621,4.8621,4.4881,4.4881,600.0],["1988-02-01",4.4881,4.8621,4.4881,4.8621,2000.0],["1988-02-02",4.8621,4.8621,4.4881,4.8621,1500.0],["1988-02-03",4.8621,4.8621,4.8621,4.8621,0.0],["1988-02-04",4.8621,4.8621,4.8621,4.8621,0.0],["1988-02-05",4.8621,4.8621,4.4881,4.8621,2000.0],["1988-02-08",4.8621,4.8621,4.8621,4.8621,0.0],["1988-02-09",4.8621,4.8621,4.4881,4.4881,1700.0],["1988-02-10",4.4881,4.4881,4.4881,4.4881,0.0],["1988-02-11",4.4881,4.8621,4.4881,4.7374,1100.0],["1988-02-12",4.8621,4.8621,4.8621,4.8621,300.0],["1988-02-16",4.7374,4.7374,4.4881,4.6128,3000.0],["1988-02-17",4.4881,4.4881,4.4881,4.4881,4400.0],["1988-02-18",4.4881,4.4881,4.4881,4.4881,0.0],["1988-02-19",4.4881,4.4881,4.4881,4.4881,1100.0],["1988-02-22",4.4881,4.4881,4.4881,4.4881,500.0],["1988-02-23",4.4881,4.4881,4.4881,4.4881,0.0],["1988-02-24",4.4881,4.7374,4.4881,4.7374,2700.0],["1988-02-25",4.4881,4.4881,4.4881,4.4881,100.0],["1988-02-26",4.4881,4.4881,3.9894,3.9894,5100.0],["1988-02-29",3.9944,4.2441,3.8696,3.8696,2100.0],["1988-03-01",3.8696,4.2441,3.7448,3.7448,3500.0],["1988-03-02",4.2441,4.2441,4.2441,4.2441,400.0],["1988-03-03",4.2441,4.2441,3.7448,4.2441,4500.0],["1988-03-04",4.2441,4.2441,3.7448,4.2441,5900.0],["1988-03-07",4.2441,4.2441,3.7448,3.7448,2000.0],["1988-03-08",3.7448,3.7448,3.7448,3.7448,300.0],["1988-03-09",4.2441,4.2441,4.2441,4.2441,200.0],["1988-03-10",3.8696,3.8696,3.8696,3.8696,1000.0],["1988-03-11",3.9944,4.3689,3.9944,3.9944,3800.0],["1988-03-14",3.9944,4.3689,3.9944,3.9944,1300.0],["1988-03-15",3.9944,4.3689,3.9944,3.9944,900.0],["1988-03-16",3.9944,3.9944,3.9944,3.9944,0.0],["1988-03-17",3.9944,3.9944,3.9944,3.9944,0.0],["1988-03-18",4.3689,4.3689,4.3689,4.3689,1000.0],["1988-03-21",3.9944,3.9944,3.8696,3.8696,2200.0],["1988-03-22",3.9944,4.2441,3.9944,4.2441,1300.0],["1988-03-23",3.9944,3.9944,3.9944,3.9944,800.0],["1988-03-24",3.9944,4.2441,3.9944,3.9944,2400.0],["1988-03-25",3.9944,3.9944,3.9944,3.9944,2000.0],["1988-03-28",3.9944,3.9944,3.9944,3.9944,500.0],["1988-03-29",3.6823,3.6823,3.6823,3.6823,1000.0],["1988-03-30",4.1192,4.1192,4.1192,4.1192,200.0],["1988-03-31",3.9944,3.9944,3.6199,3.6199,1700.0],["1988-04-04",3.9944,3.9944,3.9944,3.9944,1000.0],["1988-04-05",3.9944,3.9944,3.9944,3.9944,400.0],["1988-04-06",3.6199,3.6199,3.6199,3.6199,500.0],["1988-04-07",3.6199,3.6199,3.6199,3.6199,0.0],["1988-04-08",3.6199,3.6199,3.6199,3.6199,0.0],["1988-04-11",3.6199,3.6199,3.6199,3.6199,500.0],["1988-04-12",3.6199,3.6199,3.6199,3.6199,700.0],["1988-04-13",3.9944,3.9944,3.9944,3.9944,200.0],["1988-04-14",3.9944,3.9944,3.4951,3.4951,3500.0],["1988-04-15",3.4951,3.8696,3.4951,3.4951,4600.0],["1988-04-18",3.4951,3.4951,3.4951,3.4951,0.0],["1988-04-19",3.4951,3.4951,3.4951,3.4951,0.0],["1988-04-20",3.4951,3.4951,3.4951,3.4951,1500.0],["1988-04-21",3.6199,3.8696,3.6199,3.6199,3200.0],["1988-04-22",3.6199,3.8696,3.6199,3.8696,1700.0],["1988-04-25",3.6199,3.6199,3.6199,3.6199,500.0],["1988-04-26",3.6199,3.8696,3.4951,3.4951,5100.0],["1988-04-27",3.4951,3.4951,3.4951,3.4951,1600.0],["1988-04-28",3.8696,3.8696,3.8696,3.8696,1400.0],["1988-04-29",3.8696,3.8696,3.8696,3.8696,0.0],["1988-05-02",3.8696,3.8696,3.8696,3.8696,200.0],["1988-05-03",3.8696,3.8696,3.8696,3.8696,0.0],["1988-05-04",3.4951,3.4951,3.4951,3.4951,800.0],["1988-05-05",3.8696,3.8696,3.8696,3.8696,2000.0],["1988-05-06",3.8696,3.8696,3.8696,3.8696,0.0],["1988-05-09",3.8696,3.8696,3.8696,3.8696,0.0],["1988-05-10",3.7448,3.7448,3.6823,3.6823,600.0],["1988-05-11",3.4951,3.4951,3.4951,3.4951,1000.0],["1988-05-12",3.4951,3.4951,3.4951,3.4951,200.0],["1988-05-13",3.4951,3.4951,3.4951,3.4951,1100.0],["1988-05-16",3.7448,3.7448,3.7448,3.7448,100.0],["1988-05-17",3.5575,3.5575,3.5575,3.5575,1000.0],["1988-05-18",3.4951,3.4951,3.4951,3.4951,1100.0],["1988-05-19",3.4951,3.4951,3.4951,3.4951,100.0],["1988-05-20",3.4951,3.7448,3.4951,3.4951,3300.0],["1988-05-23",3.4951,3.4951,3.4951,3.4951,2000.0],["1988-05-24",3.4951,3.6199,3.3703,3.6199,6000.0],["1988-05-25",3.3749,3.3749,3.3749,3.3749,4200.0],["1988-05-26",3.3749,3.6249,3.3749,3.3749,11500.0],["1988-05-27",3.3749,3.3749,3.3749,3.3749,600.0],["1988-05-31",3.3749,3.3749,3.3749,3.3749,0.0],["1988-06-01",3.3749,3.3749,3.3749,3.3749,0.0],["1988-06-02",3.3749,3.4999,3.3749,3.4999,5100.0],["1988-06-03",3.4999,3.6249,3.3749,3.6249,4400.0],["1988-06-06",3.6249,3.8749,3.3749,3.6249,4600.0],["1988-06-07",3.3749,3.3749,3.3749,3.3749,500.0],["1988-06-08",3.3749,3.3749,3.3749,3.3749,0.0],["1988-06-09",3.3749,3.3749,3.3749,3.3749,0.0],["1988-06-10",3.4999,3.7499,3.4999,3.4999,1300.0],["1988-06-13",3.3749,3.3749,3.3749,3.3749,500.0],["1988-06-14",3.3749,3.8749,3.3749,3.3749,3700.0],["1988-06-15",3.8749,3.8749,3.8749,3.8749,500.0],["1988-06-16",3.8749,3.8749,3.4999,3.7499,11300.0],["1988-06-17",3.6249,3.6249,3.6249,3.6249,500.0],["1988-06-20",3.6249,3.7499,3.3749,3.3749,1400.0],["1988-06-21",3.4999,3.8749,3.4999,3.4999,45300.0],["1988-06-22",3.4999,4.2499,3.4999,3.9999,24500.0],["1988-06-23",3.8749,3.8749,3.7499,3.7499,4700.0],["1988-06-24",3.7499,3.7499,3.7499,3.7499,0.0],["1988-06-27",3.7499,3.7499,3.7499,3.7499,0.0],["1988-06-28",3.9999,3.9999,3.9999,3.9999,200.0],["1988-06-29",3.9999,3.9999,3.9999,3.9999,0.0],["1988-06-30",3.9999,3.9999,3.7499,3.9999,3200.0],["1988-07-01",3.9999,3.9999,3.9999,3.9999,5000.0],["1988-07-05",4.1249,4.1249,4.1249,4.1249,200.0],["1988-07-06",4.1249,4.1249,3.7499,3.7499,2200.0],["1988-07-07",3.7499,3.7499,3.7499,3.7499,0.0],["1988-07-08",4.1249,4.1249,4.1249,4.1249,100.0],["1988-07-11",4.1249,4.1249,4.1249,4.1249,400.0],["1988-07-12",4.1249,4.1249,4.1249,4.1249,0.0],["1988-07-13",4.1249,4.1249,4.1249,4.1249,400.0],["1988-07-14",4.1249,4.1249,4.1249,4.1249,0.0],["1988-07-15",4.1249,4.1249,4.1249,4.1249,0.0],["1988-07-18",4.1249,4.1249,4.1249,4.1249,1500.0],["1988-07-19",4.0624,4.0624,3.7499,4.0624,2000.0],["1988-07-20",3.9999,3.9999,3.7499,3.9999,7300.0],["1988-07-21",3.9999,3.9999,3.9999,3.9999,0.0],["1988-07-22",3.9999,3.9999,3.9999,3.9999,0.0],["1988-07-25",3.8124,3.8124,3.7499,3.7499,2300.0],["1988-07-26",3.7499,3.7499,3.7499,3.7499,0.0],["1988-07-27",3.7499,3.7499,3.7499,3.7499,0.0],["1988-07-28",3.7499,3.7499,3.7499,3.7499,0.0],["1988-07-29",3.9999,3.9999,3.9999,3.9999,300.0],["1988-08-01",3.9999,3.9999,3.7499,3.9999,3000.0],["1988-08-02",3.9999,3.9999,3.7499,3.9999,900.0],["1988-08-03",3.9999,4.2499,3.7499,3.7499,3200.0],["1988-08-04",4.2499,4.2499,4.2499,4.2499,100.0],["1988-08-05",3.7499,3.7499,3.7499,3.7499,300.0],["1988-08-08",3.7499,3.7499,3.7499,3.7499,0.0],["1988-08-09",3.7499,3.7499,3.7499,3.7499,3000.0],["1988-08-10",3.9999,3.9999,3.9999,3.9999,200.0],["1988-08-11",3.7499,3.7499,3.7499,3.7499,2000.0],["1988-08-12",3.7499,3.7499,3.7499,3.7499,1000.0],["1988-08-15",3.7499,3.7499,3.6249,3.6249,400.0],["1988-08-16",3.6249,3.9999,3.4999,3.6249,12900.0],["1988-08-17",3.6249,3.6249,3.6249,3.6249,0.0],["1988-08-18",3.6249,3.6249,3.6249,3.6249,0.0],["1988-08-19",3.4999,3.4999,3.4999,3.4999,200.0],["1988-08-22",3.4999,3.4999,3.4999,3.4999,0.0],["1988-08-23",3.6249,3.8749,3.6249,3.8749,12000.0],["1988-08-24",3.7499,3.7499,3.4999,3.7499,2100.0],["1988-08-25",3.6249,3.6249,3.3749,3.6249,6800.0],["1988-08-26",3.6249,3.7499,3.3749,3.3749,3900.0],["1988-08-29",3.3749,3.3749,3.3749,3.3749,1300.0],["1988-08-30",3.3749,3.6249,3.3749,3.6249,4300.0],["1988-08-31",3.6249,3.6874,3.3749,3.3749,18200.0],["1988-09-01",3.3749,3.3749,3.3749,3.3749,300.0],["1988-09-02",3.3749,3.7499,3.3749,3.3749,7800.0],["1988-09-06",3.6249,3.6249,3.6249,3.6249,100.0],["1988-09-07",3.1249,3.1249,3.1249,3.1249,1000.0],["1988-09-08",3.2499,3.4999,3.2499,3.4999,2400.0],["1988-09-09",3.2499,3.2499,3.2499,3.2499,1100.0],["1988-09-12",3.2499,3.4999,3.2499,3.4999,3900.0],["1988-09-13",3.5049,3.5049,3.2546,3.2546,3200.0],["1988-09-14",3.2546,3.2546,3.2546,3.2546,0.0],["1988-09-15",3.2546,3.2546,3.2546,3.2546,600.0],["1988-09-16",3.2546,3.2546,3.2546,3.2546,0.0],["1988-09-19",3.2546,3.2546,3.2546,3.2546,200.0],["1988-09-20",3.6301,3.6301,3.6301,3.6301,200.0],["1988-09-21",3.2546,3.2546,3.2546,3.2546,100.0],["1988-09-22",3.2546,3.3798,3.2546,3.3798,3800.0],["1988-09-23",3.2546,3.2546,3.2546,3.2546,1200.0],["1988-09-26",3.2546,3.2546,3.2546,3.2546,0.0],["1988-09-27",3.2546,3.6301,3.2546,3.2546,700.0],["1988-09-28",3.2546,3.2546,3.2546,3.2546,500.0],["1988-09-29",3.2546,3.2546,3.2546,3.2546,1400.0],["1988-09-30",3.2546,3.2546,3.2546,3.2546,0.0],["1988-10-03",3.2546,3.2546,3.2546,3.2546,200.0],["1988-10-04",3.2546,3.2546,3.2546,3.2546,0.0],["1988-10-05",3.2546,3.2546,3.2546,3.2546,700.0],["1988-10-06",3.2546,3.2546,3.2546,3.2546,200.0],["1988-10-07",3.6301,3.6301,3.6301,3.6301,1000.0],["1988-10-10",3.6301,3.6301,3.6301,3.6301,0.0],["1988-10-11",3.1294,3.1294,3.1294,3.1294,100.0],["1988-10-12",3.6301,3.6301,3.6301,3.6301,1100.0],["1988-10-13",3.192,3.192,3.192,3.192,3900.0],["1988-10-14",3.1294,3.1294,3.1294,3.1294,2100.0],["1988-10-17",3.1294,3.1294,3.1294,3.1294,100.0],["1988-10-18",3.3172,3.3172,3.3172,3.3172,3000.0],["1988-10-19",3.3172,3.6301,3.1294,3.6301,1600.0],["1988-10-20",3.2546,3.2546,3.2546,3.2546,800.0],["1988-10-21",3.2546,3.2546,3.2546,3.2546,0.0],["1988-10-24",3.2546,3.2546,3.2546,3.2546,0.0],["1988-10-25",3.2546,3.3798,3.2546,3.3798,1500.0],["1988-10-26",3.1294,3.1294,3.1294,3.1294,1800.0],["1988-10-27",3.1294,3.1294,3.1294,3.1294,1500.0],["1988-10-28",3.1294,3.5049,3.1294,3.1294,800.0],["1988-10-31",3.1294,3.1294,3.1294,3.1294,100.0],["1988-11-01",3.1294,3.3798,3.1294,3.3798,1700.0],["1988-11-02",3.3798,3.5049,3.1294,3.5049,1000.0],["1988-11-03",3.192,3.192,3.0042,3.192,2400.0],["1988-11-04",3.192,3.192,3.192,3.192,0.0],["1988-11-07",3.5049,3.5049,3.5049,3.5049,500.0],["1988-11-08",3.0042,3.0042,3.0042,3.0042,1000.0],["1988-11-09",3.1294,3.3172,3.1294,3.3172,10500.0],["1988-11-10",3.1294,3.1294,3.1294,3.1294,200.0],["1988-11-11",3.5049,3.5049,3.5049,3.5049,200.0],["1988-11-14",3.5049,3.5049,3.5049,3.5049,0.0],["1988-11-15",3.5049,3.5049,3.5049,3.5049,0.0],["1988-11-16",3.5049,3.5049,3.5049,3.5049,0.0],["1988-11-17",3.1294,3.1294,3.1294,3.1294,200.0],["1988-11-18",3.1294,3.1294,3.1294,3.1294,0.0],["1988-11-21",3.1294,3.1294,3.1294,3.1294,0.0],["1988-11-22",3.5049,3.5049,3.5049,3.5049,600.0],["1988-11-23",3.1294,3.1294,3.1294,3.1294,300.0],["1988-11-25",3.1294,3.1294,3.1294,3.1294,100.0],["1988-11-28",3.1294,3.1294,3.1294,3.1294,0.0],["1988-11-29",3.1294,3.1294,3.1294,3.1294,3500.0],["1988-11-30",3.1294,3.1294,3.1294,3.1294,0.0],["1988-12-01",3.5106,3.5106,3.5106,3.5106,200.0],["1988-12-02",3.5106,3.5106,3.009,3.5106,2100.0],["1988-12-05",3.3225,3.3225,3.009,3.3225,1600.0],["1988-12-06",3.3225,3.5106,3.009,3.009,2800.0],["1988-12-07",3.009,3.009,3.009,3.009,0.0],["1988-12-08",3.009,3.009,3.009,3.009,200.0],["1988-12-09",3.009,3.009,3.009,3.009,0.0],["1988-12-12",3.009,3.009,3.009,3.009,700.0],["1988-12-13",3.009,3.009,3.009,3.009,600.0],["1988-12-14",3.009,3.009,3.009,3.009,200.0],["1988-12-15",3.009,3.009,3.009,3.009,300.0],["1988-12-16",3.009,3.0717,3.009,3.009,19200.0],["1988-12-19",3.009,3.009,3.009,3.009,4300.0],["1988-12-20",3.009,3.1344,3.009,3.1344,4200.0],["1988-12-21",3.009,3.009,3.009,3.009,500.0],["1988-12-22",3.009,3.2598,3.009,3.009,5600.0],["1988-12-23",3.009,3.1971,3.009,3.0717,4500.0],["1988-12-27",3.009,3.009,3.009,3.009,800.0],["1988-12-28",3.009,3.009,3.009,3.009,1000.0],["1988-12-29",3.2598,3.2598,3.2598,3.2598,100.0],["1988-12-30",3.2598,3.2598,3.2598,3.2598,0.0],["1989-01-03",3.2598,3.2598,3.2598,3.2598,0.0],["1989-01-04",3.009,3.009,3.009,3.009,1200.0],["1989-01-05",3.009,3.2598,3.009,3.1344,1700.0],["1989-01-06",3.009,3.009,3.009,3.009,5000.0],["1989-01-09",3.009,3.009,3.009,3.009,100.0],["1989-01-10",3.009,3.009,3.009,3.009,0.0],["1989-01-11",3.0717,3.1344,3.0717,3.0717,1200.0],["1989-01-12",3.009,3.009,3.009,3.009,100.0],["1989-01-13",3.009,3.009,3.009,3.009,0.0],["1989-01-16",3.0717,3.1344,3.0717,3.1344,2000.0],["1989-01-17",3.1344,3.3225,3.009,3.009,1000.0],["1989-01-18",3.009,3.009,3.009,3.009,0.0],["1989-01-19",3.1971,3.3852,3.1971,3.1971,3000.0],["1989-01-20",3.0717,3.0717,2.8837,2.8837,18300.0],["1989-01-23",3.1971,3.2598,3.1971,3.1971,5100.0],["1989-01-24",3.1971,3.3852,3.1344,3.1344,8900.0],["1989-01-25",3.1971,3.5106,3.1971,3.5106,6400.0],["1989-01-26",3.5106,3.5106,3.1344,3.5106,1800.0],["1989-01-27",3.5106,3.6359,3.1344,3.5106,13900.0],["1989-01-30",3.5106,3.5106,3.5106,3.5106,0.0],["1989-01-31",3.2598,3.2598,3.2598,3.2598,200.0],["1989-02-01",3.2598,3.2598,3.2598,3.2598,0.0],["1989-02-02",3.2598,3.3225,3.2598,3.2598,800.0],["1989-02-03",3.2598,3.5106,3.2598,3.5106,6500.0],["1989-02-06",3.5106,3.5106,3.5106,3.5106,1600.0],["1989-02-07",3.6359,3.6359,3.6359,3.6359,100.0],["1989-02-08",3.6359,3.6359,3.2598,3.2598,4400.0],["1989-02-09",3.2598,3.6359,3.2598,3.6359,43200.0],["1989-02-10",3.5106,3.5106,3.2598,3.3852,26100.0],["1989-02-13",3.2598,3.2598,3.2598,3.2598,400.0],["1989-02-14",3.6359,3.6359,3.6359,3.6359,1000.0],["1989-02-15",3.6359,3.6359,3.3852,3.3852,1500.0],["1989-02-16",3.2598,3.2598,3.2598,3.2598,2500.0],["1989-02-17",3.2598,3.2598,3.2598,3.2598,0.0],["1989-02-21",3.2598,3.2598,3.2598,3.2598,200.0],["1989-02-22",3.2598,3.3852,3.2598,3.3852,14200.0],["1989-02-23",3.2598,3.2598,3.2598,3.2598,400.0],["1989-02-24",3.2598,3.2598,3.2598,3.2598,2000.0],["1989-02-27",3.5106,3.5106,3.5106,3.5106,100.0],["1989-02-28",3.5106,3.5106,3.5106,3.5106,0.0],["1989-03-01",3.1344,3.1344,3.1344,3.1344,1000.0],["1989-03-02",3.1394,3.3906,3.1394,3.3906,7000.0],["1989-03-03",3.3906,3.3906,3.3906,3.3906,0.0],["1989-03-06",3.3906,3.3906,3.3906,3.3906,0.0],["1989-03-07",3.1394,3.1394,3.1394,3.1394,1400.0],["1989-03-08",3.1394,3.1394,3.1394,3.1394,0.0],["1989-03-09",3.1394,3.1394,3.1394,3.1394,200.0],["1989-03-10",3.1394,3.1394,3.1394,3.1394,0.0],["1989-03-13",3.1394,3.1394,3.1394,3.1394,1200.0],["1989-03-14",3.1394,3.1394,3.1394,3.1394,0.0],["1989-03-15",3.1394,3.1394,3.1394,3.1394,300.0],["1989-03-16",3.1394,3.265,3.1394,3.265,3500.0],["1989-03-17",3.265,3.265,3.265,3.265,100.0],["1989-03-20",3.265,3.265,3.1394,3.1394,1200.0],["1989-03-21",3.265,3.265,3.265,3.265,3100.0],["1989-03-22",3.265,3.265,3.265,3.265,0.0],["1989-03-23",3.265,3.265,3.265,3.265,0.0],["1989-03-27",3.6418,3.6418,3.6418,3.6418,100.0],["1989-03-28",3.6418,3.6418,3.265,3.265,1700.0],["1989-03-29",3.265,3.265,3.265,3.265,0.0],["1989-03-30",3.265,3.265,3.265,3.265,0.0],["1989-03-31",3.265,3.265,3.265,3.265,1000.0],["1989-04-03",3.265,3.5162,3.265,3.5162,1200.0],["1989-04-04",3.2022,3.2022,3.2022,3.2022,6200.0],["1989-04-05",3.2022,3.2022,3.2022,3.2022,0.0],["1989-04-06",3.1394,3.1394,3.1394,3.1394,400.0],["1989-04-07",3.1394,3.1394,3.1394,3.1394,0.0],["1989-04-10",3.1394,3.1394,3.1394,3.1394,0.0],["1989-04-11",3.1394,3.1394,3.1394,3.1394,0.0],["1989-04-12",3.1394,3.1394,3.1394,3.1394,100.0],["1989-04-13",3.1394,3.1394,3.1394,3.1394,0.0],["1989-04-14",3.1394,3.1394,3.1394,3.1394,0.0],["1989-04-17",3.265,3.3906,3.265,3.3906,2700.0],["1989-04-18",3.4534,3.4534,3.4534,3.4534,1100.0],["1989-04-19",3.265,3.265,3.265,3.265,2000.0],["1989-04-20",3.265,3.265,3.2022,3.2022,12300.0],["1989-04-21",3.1394,3.1394,3.1394,3.1394,300.0],["1989-04-24",3.265,3.265,3.265,3.265,700.0],["1989-04-25",3.265,3.265,3.265,3.265,0.0],["1989-04-26",3.265,3.265,3.265,3.265,0.0],["1989-04-27",3.1394,3.1394,3.1394,3.1394,1300.0],["1989-04-28",3.1394,3.1394,3.1394,3.1394,6300.0],["1989-05-01",3.1394,3.1394,3.1394,3.1394,0.0],["1989-05-02",3.1394,3.1394,3.1394,3.1394,0.0],["1989-05-03",3.0767,3.0767,3.0139,3.0139,4700.0],["1989-05-04",3.0139,3.0139,3.0139,3.0139,0.0],["1989-05-05",3.0139,3.0139,3.0139,3.0139,0.0],["1989-05-08",3.265,3.5162,3.265,3.265,800.0],["1989-05-09",3.265,3.265,3.265,3.265,0.0],["1989-05-10",3.265,3.3906,3.0139,3.3906,1200.0],["1989-05-11",3.3906,3.5162,3.0139,3.0139,1600.0],["1989-05-12",3.1394,3.3906,3.1394,3.3906,8500.0],["1989-05-15",3.3906,3.3906,3.1394,3.1394,1800.0],["1989-05-16",3.1394,3.3906,3.1394,3.3906,6600.0],["1989-05-17",3.3906,3.5162,3.2022,3.5162,32400.0],["1989-05-18",3.1394,3.1394,3.1394,3.1394,700.0],["1989-05-19",3.5162,3.5162,3.5162,3.5162,100.0],["1989-05-22",3.5162,3.5162,3.5162,3.5162,0.0],["1989-05-23",3.3906,3.3906,3.3906,3.3906,300.0],["1989-05-24",3.3906,3.3906,3.265,3.3906,1100.0],["1989-05-25",3.3956,3.3956,3.1441,3.3956,2700.0],["1989-05-26",3.3956,3.3956,3.3956,3.3956,100.0],["1989-05-30",3.1441,3.1441,3.1441,3.1441,400.0],["1989-05-31",3.1441,3.1441,3.1441,3.1441,0.0],["1989-06-01",3.1441,3.1441,3.1441,3.1441,0.0],["1989-06-02",3.1441,3.1441,3.1441,3.1441,1000.0],["1989-06-05",3.1441,3.1441,3.1441,3.1441,500.0],["1989-06-06",3.1441,3.3956,3.1441,3.1441,1300.0],["1989-06-07",3.1441,3.2699,3.1441,3.1441,5100.0],["1989-06-08",3.1441,3.1441,3.1441,3.1441,10000.0],["1989-06-09",3.1441,3.3956,3.1441,3.3956,400.0],["1989-06-12",3.3956,3.3956,3.1441,3.1441,2700.0],["1989-06-13",3.3956,3.3956,3.3956,3.3956,200.0],["1989-06-14",3.3956,3.3956,3.3956,3.3956,0.0],["1989-06-15",3.3956,3.3956,3.1441,3.3956,10600.0],["1989-06-16",3.3956,3.3956,3.1441,3.1441,9300.0],["1989-06-19",3.1441,3.3956,3.1441,3.1441,4900.0],["1989-06-20",3.1441,3.1441,3.1441,3.1441,0.0],["1989-06-21",3.1441,3.3956,3.1441,3.1441,12700.0],["1989-06-22",3.2699,3.2699,3.2699,3.2699,1500.0],["1989-06-23",3.2699,3.3956,3.2699,3.2699,4500.0],["1989-06-26",3.2699,3.3956,3.2699,3.3956,300.0],["1989-06-27",3.3956,3.3956,3.3956,3.3956,0.0],["1989-06-28",3.2699,3.2699,3.2699,3.2699,800.0],["1989-06-29",3.3956,3.3956,3.3956,3.3956,300.0],["1989-06-30",3.2699,3.2699,3.1441,3.1441,1200.0],["1989-07-03",3.1441,3.1441,3.1441,3.1441,0.0],["1989-07-05",3.1441,3.1441,3.1441,3.1441,0.0],["1989-07-06",3.3956,3.3956,3.3956,3.3956,1000.0],["1989-07-07",3.1441,3.1441,3.1441,3.1441,1900.0],["1989-07-10",3.1441,3.1441,3.1441,3.1441,0.0],["1989-07-11",3.1441,3.1441,3.1441,3.1441,0.0],["1989-07-12",3.3956,3.3956,3.3956,3.3956,100.0],["1989-07-13",3.3956,3.3956,3.3956,3.3956,0.0],["1989-07-14",3.3956,3.3956,3.1441,3.2699,3100.0],["1989-07-17",3.1441,3.1441,3.1441,3.1441,300.0],["1989-07-18",3.1441,3.1441,3.1441,3.1441,0.0],["1989-07-19",3.1441,3.1441,3.1441,3.1441,0.0],["1989-07-20",3.1441,3.1441,2.8926,2.8926,12500.0],["1989-07-21",2.8926,2.8926,2.8926,2.8926,0.0],["1989-07-24",3.207,3.207,3.207,3.207,5000.0],["1989-07-25",3.207,3.2699,3.0812,3.2699,14600.0],["1989-07-26",3.2699,3.2699,3.1441,3.2699,4500.0],["1989-07-27",3.1441,3.1441,3.1441,3.1441,200.0],["1989-07-28",3.3956,3.3956,3.3956,3.3956,1000.0],["1989-07-31",3.3956,3.3956,3.1441,3.3956,2300.0],["1989-08-01",3.3956,3.3956,3.3956,3.3956,0.0],["1989-08-02",3.3328,3.3328,3.2699,3.2699,2000.0],["1989-08-03",3.5214,3.5214,3.5214,3.5214,8400.0],["1989-08-04",3.2699,3.2699,3.2699,3.2699,900.0],["1989-08-07",3.5214,3.6472,3.5214,3.6472,2900.0],["1989-08-08",3.5214,3.5214,3.2699,3.2699,700.0],["1989-08-09",3.2699,3.2699,3.2699,3.2699,3100.0],["1989-08-10",3.2699,3.2699,3.2699,3.2699,0.0],["1989-08-11",3.3956,3.6472,3.3956,3.3956,1500.0],["1989-08-14",3.3956,3.6472,3.3956,3.3956,800.0],["1989-08-15",3.3956,3.7729,3.3956,3.7729,1500.0],["1989-08-16",3.7729,3.7729,3.7729,3.7729,500.0],["1989-08-17",3.7729,3.7729,3.7729,3.7729,600.0],["1989-08-18",3.7729,3.7729,3.3956,3.3956,900.0],["1989-08-21",3.3956,3.8987,3.3956,3.8987,200.0],["1989-08-22",3.8987,3.8987,3.8987,3.8987,100.0],["1989-08-23",3.8987,3.8987,3.8987,3.8987,400.0],["1989-08-24",3.8987,3.8987,3.5214,3.8987,4800.0],["1989-08-25",3.8987,3.8987,3.5214,3.5214,900.0],["1989-08-28",3.9043,3.9043,3.9043,3.9043,200.0],["1989-08-29",3.9043,3.9043,3.6524,3.9043,6100.0],["1989-08-30",3.9043,3.9043,3.6524,3.7783,2000.0],["1989-08-31",3.7783,3.9043,3.6524,3.9043,3200.0],["1989-09-01",3.9043,3.9043,3.9043,3.9043,0.0],["1989-09-05",3.9043,3.9043,3.9043,3.9043,1400.0],["1989-09-06",3.9043,3.9043,3.6524,3.6524,2800.0],["1989-09-07",3.6524,3.9043,3.6524,3.6524,1300.0],["1989-09-08",3.9043,3.9043,3.9043,3.9043,600.0],["1989-09-11",3.9043,3.9043,3.9043,3.9043,1800.0],["1989-09-12",3.9043,3.9043,3.6524,3.9043,12700.0],["1989-09-13",3.9043,3.9043,3.9043,3.9043,0.0],["1989-09-14",3.9043,3.9043,3.9043,3.9043,800.0],["1989-09-15",3.9043,3.9043,3.7783,3.7783,800.0],["1989-09-18",3.7783,3.9043,3.6524,3.9043,600.0],["1989-09-19",3.8413,3.8413,3.6524,3.6524,2500.0],["1989-09-20",3.6524,3.9043,3.6524,3.9043,2100.0],["1989-09-21",3.9043,3.9043,3.6524,3.7154,12800.0],["1989-09-22",3.7154,4.0302,3.7154,3.7154,7600.0],["1989-09-25",4.0302,4.0302,4.0302,4.0302,500.0],["1989-09-26",3.9043,3.9043,3.9043,3.9043,500.0],["1989-09-27",3.9043,3.9043,3.7154,3.7783,11100.0],["1989-09-28",3.7783,3.7783,3.7783,3.7783,0.0],["1989-09-29",3.7783,3.7783,3.7783,3.7783,0.0],["1989-10-02",3.7783,3.9043,3.7154,3.9043,17300.0],["1989-10-03",3.9043,3.9043,3.9043,3.9043,0.0],["1989-10-04",3.9043,4.0302,3.7783,4.0302,27800.0],["1989-10-05",4.0302,4.0302,3.7783,4.0302,1100.0],["1989-10-06",4.0302,4.0302,4.0302,4.0302,600.0],["1989-10-09",4.0302,4.1562,3.9043,4.1562,1600.0],["1989-10-10",4.1562,4.1562,3.9043,4.1562,13100.0],["1989-10-11",4.1562,4.1562,4.1562,4.1562,100.0],["1989-10-12",4.1562,4.1562,3.9043,4.0302,3900.0],["1989-10-13",4.0302,4.1562,3.9043,3.9043,21300.0],["1989-10-16",3.9043,4.0302,3.7783,4.0302,9000.0],["1989-10-17",3.9043,3.9043,3.6524,3.6524,5600.0],["1989-10-18",3.6524,3.6524,3.6524,3.6524,0.0],["1989-10-19",3.6524,3.6524,3.6524,3.6524,0.0],["1989-10-20",3.6524,4.0302,3.6524,4.0302,2400.0],["1989-10-23",3.9043,3.9043,3.9043,3.9043,200.0],["1989-10-24",3.7154,3.7154,3.6524,3.7154,9000.0],["1989-10-25",3.6524,3.6524,3.6524,3.6524,1000.0],["1989-10-26",3.6524,3.7783,3.5264,3.5264,800.0],["1989-10-27",3.5264,3.6524,3.5264,3.6524,10000.0],["1989-10-30",3.6524,3.6524,3.6524,3.6524,0.0],["1989-10-31",3.6524,3.6524,3.6524,3.6524,0.0],["1989-11-01",3.6524,3.6524,3.6524,3.6524,0.0],["1989-11-02",3.6524,3.6524,3.6524,3.6524,0.0],["1989-11-03",3.6524,3.6524,3.6524,3.6524,0.0],["1989-11-06",3.6524,3.6524,3.6524,3.6524,0.0],["1989-11-07",3.5264,3.5264,3.5264,3.5264,200.0],["1989-11-08",3.5264,3.5264,3.5264,3.5264,200.0],["1989-11-09",3.5264,3.5264,3.5264,3.5264,0.0],["1989-11-10",3.5264,3.5264,3.5264,3.5264,0.0],["1989-11-13",3.4005,3.4005,3.2745,3.2745,10200.0],["1989-11-14",3.6524,3.6524,3.6524,3.6524,500.0],["1989-11-15",3.2745,3.2745,3.2745,3.2745,200.0],["1989-11-16",3.2745,3.2745,3.2745,3.2745,400.0],["1989-11-17",3.2745,3.2745,3.2745,3.2745,4500.0],["1989-11-20",3.2745,3.2745,3.2745,3.2745,800.0],["1989-11-21",3.2745,3.2745,3.2745,3.2745,0.0],["1989-11-22",3.3375,3.5264,3.3375,3.5264,400.0],["1989-11-24",3.5264,3.5264,3.5264,3.5264,0.0],["1989-11-27",3.5264,3.5264,3.5264,3.5264,0.0],["1989-11-28",3.3375,3.3375,3.1486,3.2745,8000.0],["1989-11-29",3.1486,3.1486,3.1486,3.1486,300.0],["1989-11-30",3.1536,3.1536,3.1536,3.1536,3100.0],["1989-12-01",3.2798,3.2798,3.2798,3.2798,200.0],["1989-12-04",3.0275,3.0275,3.0275,3.0275,900.0],["1989-12-05",3.0275,3.0275,3.0275,3.0275,2800.0],["1989-12-06",3.0275,3.2798,2.9014,3.2798,4900.0],["1989-12-07",3.2798,3.2798,3.0275,3.0275,1500.0],["1989-12-08",3.1536,3.2798,3.1536,3.1536,1200.0],["1989-12-11",3.1536,3.2798,3.0275,3.0275,800.0],["1989-12-12",3.0275,3.0275,3.0275,3.0275,0.0],["1989-12-13",3.0275,3.2798,3.0275,3.2798,16900.0],["1989-12-14",3.2798,3.2798,3.0275,3.0275,7600.0],["1989-12-15",3.0275,3.1536,3.0275,3.0275,1400.0],["1989-12-18",3.0275,3.0275,3.0275,3.0275,400.0],["1989-12-19",3.0275,3.1536,2.7752,3.1536,1700.0],["1989-12-20",2.9014,2.9014,2.9014,2.9014,500.0],["1989-12-21",2.9014,3.1536,2.9014,3.1536,6600.0],["1989-12-22",3.1536,3.1536,3.1536,3.1536,0.0],["1989-12-26",3.1536,3.1536,3.1536,3.1536,0.0],["1989-12-27",3.0906,3.0906,2.9014,2.9014,16800.0],["1989-12-28",2.9014,2.9014,2.9014,2.9014,0.0],["1989-12-29",2.9014,3.1536,2.9014,2.9014,14500.0],["1990-01-02",2.9014,2.9014,2.9014,2.9014,1000.0],["1990-01-03",2.9014,3.1536,2.9014,3.1536,1500.0],["1990-01-04",3.1536,3.1536,3.1536,3.1536,0.0],["1990-01-05",3.1536,3.1536,2.9014,2.9014,3000.0],["1990-01-08",2.9014,3.1536,2.9014,2.9014,900.0],["1990-01-09",2.9014,2.9014,2.9014,2.9014,2000.0],["1990-01-10",2.9014,3.1536,2.9014,3.1536,200.0],["1990-01-11",2.9014,2.9014,2.9014,2.9014,900.0],["1990-01-12",2.8383,2.8383,2.8383,2.8383,3100.0],["1990-01-15",3.1536,3.1536,3.1536,3.1536,100.0],["1990-01-16",2.7752,2.7752,2.7752,2.7752,3100.0],["1990-01-17",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-18",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-19",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-22",2.7752,2.7752,2.7752,2.7752,100.0],["1990-01-23",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-24",2.7752,2.7752,2.7752,2.7752,3000.0],["1990-01-25",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-26",2.7752,2.7752,2.7752,2.7752,200.0],["1990-01-29",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-30",2.7752,2.7752,2.7752,2.7752,0.0],["1990-01-31",2.9014,2.9014,2.9014,2.9014,7500.0],["1990-02-01",2.9014,2.9014,2.9014,2.9014,0.0],["1990-02-02",2.9014,2.9014,2.9014,2.9014,0.0],["1990-02-05",2.9014,2.9014,2.9014,2.9014,0.0],["1990-02-06",3.1536,3.1536,3.1536,3.1536,100.0],["1990-02-07",3.1536,3.1536,3.1536,3.1536,0.0],["1990-02-08",3.1536,3.1536,3.1536,3.1536,0.0],["1990-02-09",3.1536,3.1536,3.1536,3.1536,0.0],["1990-02-12",3.1536,3.1536,3.1536,3.1536,0.0],["1990-02-13",3.1536,3.1536,3.1536,3.1536,0.0],["1990-02-14",2.8383,2.8383,2.7752,2.8383,31400.0],["1990-02-15",2.8383,2.8383,2.8383,2.8383,0.0],["1990-02-16",2.8383,2.8383,2.8383,2.8383,0.0],["1990-02-20",2.8383,2.8383,2.8383,2.8383,0.0],["1990-02-21",2.7752,2.7752,2.7752,2.7752,3100.0],["1990-02-22",2.7752,3.0275,2.7752,3.0275,300.0],["1990-02-23",2.9014,2.9014,2.9014,2.9014,200.0],["1990-02-26",2.9014,2.9014,2.9014,2.9014,0.0],["1990-02-27",2.7752,2.7752,2.7752,2.7752,1700.0],["1990-02-28",2.7752,2.7752,2.7752,2.7752,1500.0],["1990-03-01",2.7752,2.7752,2.7752,2.7752,1100.0],["1990-03-02",2.7752,2.7752,2.7752,2.7752,400.0],["1990-03-05",2.9066,3.033,2.9066,3.033,7200.0],["1990-03-06",3.033,3.1594,2.7803,3.1594,2300.0],["1990-03-07",3.033,3.033,3.033,3.033,2000.0],["1990-03-08",3.033,3.1594,3.033,3.1594,1600.0],["1990-03-09",2.7803,2.7803,2.7803,2.7803,1000.0],["1990-03-12",2.7803,3.0962,2.7803,2.7803,2800.0],["1990-03-13",2.7803,3.0962,2.7803,3.0962,38300.0],["1990-03-14",3.0962,3.1594,2.7803,3.033,66300.0],["1990-03-15",3.033,3.0962,2.9066,3.033,5700.0],["1990-03-16",3.033,3.1594,3.033,3.1594,3500.0],["1990-03-19",3.1594,3.1594,3.1594,3.1594,0.0],["1990-03-20",3.1594,3.1594,3.1594,3.1594,0.0],["1990-03-21",3.1594,3.1594,3.033,3.1594,4500.0],["1990-03-22",3.1594,3.1594,3.1594,3.1594,0.0],["1990-03-23",3.1594,3.1594,3.1594,3.1594,0.0],["1990-03-26",3.1594,3.1594,3.1594,3.1594,0.0],["1990-03-27",2.9066,2.9066,2.9066,2.9066,500.0],["1990-03-28",3.1594,3.1594,3.1594,3.1594,500.0],["1990-03-29",3.1594,3.1594,3.1594,3.1594,0.0],["1990-03-30",2.9066,2.9066,2.9066,2.9066,1100.0],["1990-04-02",2.9066,2.9066,2.9066,2.9066,100.0],["1990-04-03",3.1594,3.2858,3.033,3.2226,7600.0],["1990-04-04",3.2858,3.2858,3.033,3.033,1700.0],["1990-04-05",3.1594,3.1594,2.9066,2.9066,1100.0],["1990-04-06",3.1594,3.1594,3.1594,3.1594,200.0],["1990-04-09",2.9066,3.033,2.9066,3.033,8700.0],["1990-04-10",3.1594,3.1594,3.1594,3.1594,200.0],["1990-04-11",3.1594,3.1594,3.1594,3.1594,0.0],["1990-04-12",2.9066,2.9066,2.9066,2.9066,1000.0],["1990-04-16",2.9066,3.033,2.9066,2.9066,3500.0],["1990-04-17",3.1594,3.2858,3.033,3.2858,10600.0],["1990-04-18",3.2858,3.2858,3.2858,3.2858,0.0],["1990-04-19",3.2858,3.2858,3.2858,3.2858,0.0],["1990-04-20",3.2858,3.2858,3.2858,3.2858,0.0],["1990-04-23",3.0962,3.2226,3.0962,3.2226,10000.0],["1990-04-24",3.033,3.033,3.033,3.033,500.0],["1990-04-25",3.2858,3.2858,3.2858,3.2858,500.0],["1990-04-26",3.1594,3.1594,3.1594,3.1594,500.0],["1990-04-27",3.1594,3.1594,3.1594,3.1594,1700.0],["1990-04-30",3.1594,3.1594,3.1594,3.1594,0.0],["1990-05-01",3.1594,3.1594,3.1594,3.1594,1500.0],["1990-05-02",3.1594,3.2858,3.1594,3.1594,5200.0],["1990-05-03",3.1594,3.2858,3.1594,3.2858,2700.0],["1990-05-04",3.033,3.033,3.033,3.033,200.0],["1990-05-07",3.033,3.033,3.033,3.033,0.0],["1990-05-08",3.033,3.033,3.033,3.033,0.0],["1990-05-09",3.033,3.2858,3.033,3.2858,13700.0],["1990-05-10",3.2858,3.2858,3.2858,3.2858,0.0],["1990-05-11",3.033,3.033,3.033,3.033,3600.0],["1990-05-14",3.033,3.033,3.033,3.033,2500.0],["1990-05-15",3.1594,3.1594,3.0962,3.0962,5800.0],["1990-05-16",3.033,3.033,3.033,3.033,3000.0],["1990-05-17",3.033,3.033,3.033,3.033,500.0],["1990-05-18",3.033,3.033,3.033,3.033,0.0],["1990-05-21",3.033,3.2226,3.033,3.033,10500.0],["1990-05-22",3.033,3.4121,3.033,3.1594,16500.0],["1990-05-23",3.0962,3.4121,3.0962,3.4121,4400.0],["1990-05-24",3.1594,3.1594,3.033,3.033,2900.0],["1990-05-25",3.0381,3.228,3.0381,3.228,4500.0],["1990-05-29",3.1647,3.4178,3.1647,3.4178,1700.0],["1990-05-30",3.1647,3.4178,3.1647,3.3546,3900.0],["1990-05-31",3.2913,3.5444,3.2913,3.5444,4400.0],["1990-06-01",3.5444,3.671,3.4178,3.671,3700.0],["1990-06-04",3.2913,3.2913,3.2913,3.2913,600.0],["1990-06-05",3.4811,3.4811,3.2913,3.3546,4200.0],["1990-06-06",3.671,3.671,3.2913,3.671,7400.0],["1990-06-07",3.671,3.671,3.4178,3.6077,3700.0],["1990-06-08",3.6077,3.6077,3.6077,3.6077,0.0],["1990-06-11",3.6077,3.6077,3.6077,3.6077,0.0],["1990-06-12",3.671,3.671,3.671,3.671,1000.0],["1990-06-13",3.671,3.671,3.671,3.671,0.0],["1990-06-14",3.671,3.7976,3.5444,3.7976,5400.0],["1990-06-15",3.4178,3.9242,3.4178,3.5444,29000.0],["1990-06-18",3.7976,3.7976,3.5444,3.5444,1200.0],["1990-06-19",3.5444,3.5444,3.5444,3.5444,200.0],["1990-06-20",3.7976,3.7976,3.7343,3.7343,1600.0],["1990-06-21",3.7976,3.7976,3.5444,3.5444,2200.0],["1990-06-22",3.7976,3.7976,3.5444,3.5444,1900.0],["1990-06-25",3.5444,3.5444,3.5444,3.5444,7400.0],["1990-06-26",3.7976,3.7976,3.5444,3.7976,2800.0],["1990-06-27",3.7976,3.7976,3.7976,3.7976,0.0],["1990-06-28",3.7976,3.7976,3.7976,3.7976,300.0],["1990-06-29",3.7976,3.7976,3.7976,3.7976,3200.0],["1990-07-02",3.5444,3.671,3.5444,3.5444,4900.0],["1990-07-03",3.5444,3.5444,3.5444,3.5444,2500.0],["1990-07-05",3.5444,3.5444,3.5444,3.5444,0.0],["1990-07-06",3.4178,3.4178,3.4178,3.4178,1900.0],["1990-07-09",3.4178,3.4178,3.4178,3.4178,0.0],["1990-07-10",3.671,3.671,3.4178,3.4178,600.0],["1990-07-11",3.671,3.671,3.4178,3.4178,2300.0],["1990-07-12",3.671,3.671,3.4178,3.4178,2000.0],["1990-07-13",3.671,3.671,3.671,3.671,1300.0],["1990-07-16",3.4178,3.4178,3.4178,3.4178,1700.0],["1990-07-17",3.4178,3.6077,3.4178,3.4178,3400.0],["1990-07-18",3.671,3.671,3.4178,3.4178,2000.0],["1990-07-19",3.4178,3.4178,3.4178,3.4178,3500.0],["1990-07-20",3.671,3.671,3.671,3.671,1000.0],["1990-07-23",3.671,3.671,3.4178,3.4178,300.0],["1990-07-24",3.4178,3.4178,3.4178,3.4178,2000.0],["1990-07-25",3.671,3.671,3.4178,3.4178,2000.0],["1990-07-26",3.671,3.671,3.2913,3.2913,1400.0],["1990-07-27",3.2913,3.2913,3.2913,3.2913,0.0],["1990-07-30",3.6077,3.671,3.4178,3.671,8200.0],["1990-07-31",3.5444,3.6077,3.5444,3.6077,1500.0],["1990-08-01",3.2913,3.671,3.2913,3.2913,12600.0],["1990-08-02",3.2913,3.2913,3.2913,3.2913,0.0],["1990-08-03",3.2913,3.2913,3.2913,3.2913,3400.0],["1990-08-06",3.1647,3.1647,3.1647,3.1647,1000.0],["1990-08-07",3.0381,3.1647,3.0381,3.1647,6200.0],["1990-08-08",2.9115,3.4178,2.9115,3.4178,300.0],["1990-08-09",2.9115,2.9115,2.9115,2.9115,100.0],["1990-08-10",2.9115,2.9115,2.9115,2.9115,1400.0],["1990-08-13",2.9115,2.9115,2.9115,2.9115,0.0],["1990-08-14",2.9115,2.9115,2.9115,2.9115,0.0],["1990-08-15",3.2913,3.2913,3.2913,3.2913,800.0],["1990-08-16",3.2913,3.2913,3.2913,3.2913,0.0],["1990-08-17",3.2913,3.2913,3.2913,3.2913,0.0],["1990-08-20",2.9115,3.1647,2.7849,3.1647,4600.0],["1990-08-21",3.1647,3.1647,3.1647,3.1647,0.0],["1990-08-22",3.1647,3.1647,3.1647,3.1647,1000.0],["1990-08-23",2.7849,2.7849,2.6583,2.7216,5200.0],["1990-08-24",2.9115,2.9115,2.9115,2.9115,700.0],["1990-08-27",2.9115,2.9115,2.7849,2.9115,2000.0],["1990-08-28",3.1647,3.1647,2.9748,2.9748,1200.0],["1990-08-29",3.0381,3.0381,2.9115,2.9115,1300.0],["1990-08-30",3.0381,3.0381,3.0381,3.0381,600.0],["1990-08-31",3.0381,3.0381,3.0381,3.0381,1000.0],["1990-09-04",3.0381,3.0381,3.0381,3.0381,0.0],["1990-09-05",3.0381,3.0381,2.7849,2.7849,2200.0],["1990-09-06",3.0381,3.0381,3.0381,3.0381,1000.0],["1990-09-07",2.7849,3.0381,2.7849,2.7849,6100.0],["1990-09-10",2.6583,2.6583,2.6583,2.6583,400.0],["1990-09-11",2.6583,2.6583,2.6583,2.6583,500.0],["1990-09-12",2.6583,2.6583,2.6583,2.6583,0.0],["1990-09-13",2.6583,2.6583,2.5317,2.6583,9500.0],["1990-09-14",2.6583,2.6583,2.6583,2.6583,0.0],["1990-09-17",2.6583,2.6583,2.6583,2.6583,0.0],["1990-09-18",2.4051,2.9115,2.4051,2.4051,900.0],["1990-09-19",2.8482,2.8482,2.8482,2.8482,800.0],["1990-09-20",2.8482,2.8482,2.8482,2.8482,0.0],["1990-09-21",2.5317,2.5317,2.5317,2.5317,5000.0],["1990-09-24",2.5317,2.7849,2.5317,2.7849,800.0],["1990-09-25",2.9115,2.9115,2.5317,2.5317,2500.0],["1990-09-26",2.6583,2.7849,2.5317,2.5317,800.0],["1990-09-27",2.5317,2.5317,2.4684,2.4684,2400.0],["1990-09-28",2.4684,2.4684,2.4684,2.4684,0.0],["1990-10-01",2.4684,2.4684,2.4684,2.4684,0.0],["1990-10-02",2.4684,2.4684,2.4684,2.4684,0.0],["1990-10-03",2.4684,2.4684,2.4684,2.4684,0.0],["1990-10-04",2.4684,2.4684,2.4684,2.4684,0.0],["1990-10-05",2.4051,2.4051,2.4051,2.4051,1600.0],["1990-10-08",2.5317,2.5317,2.5317,2.5317,100.0],["1990-10-09",2.4051,2.4051,2.4051,2.4051,1200.0],["1990-10-10",2.4051,2.4051,2.4051,2.4051,0.0],["1990-10-11",2.4051,2.4051,2.4051,2.4051,0.0],["1990-10-12",2.4051,2.4051,2.4051,2.4051,1000.0],["1990-10-15",2.4051,2.4051,2.4051,2.4051,0.0],["1990-10-16",2.5317,2.5317,2.5317,2.5317,800.0],["1990-10-17",2.5317,2.5317,2.5317,2.5317,0.0],["1990-10-18",2.5317,2.5317,2.5317,2.5317,0.0],["1990-10-19",2.5317,2.5317,2.5317,2.5317,0.0],["1990-10-22",2.5317,2.5317,2.5317,2.5317,0.0],["1990-10-23",2.6583,2.6583,2.5317,2.6583,12000.0],["1990-10-24",2.5317,2.5317,2.5317,2.5317,200.0],["1990-10-25",2.5317,2.5317,2.5317,2.5317,500.0],["1990-10-26",2.5317,2.5317,2.5317,2.5317,1600.0],["1990-10-29",2.5317,2.5317,2.5317,2.5317,0.0],["1990-10-30",2.595,2.7216,2.5317,2.5317,9900.0],["1990-10-31",2.5317,2.5317,2.5317,2.5317,0.0],["1990-11-01",2.5317,2.5317,2.5317,2.5317,0.0],["1990-11-02",2.7849,2.7849,2.7849,2.7849,300.0],["1990-11-05",2.5317,2.5317,2.5317,2.5317,200.0],["1990-11-06",2.5317,2.5317,2.5317,2.5317,0.0],["1990-11-07",2.5317,2.7849,2.5317,2.5317,600.0],["1990-11-08",2.5317,2.5317,2.5317,2.5317,0.0],["1990-11-09",2.5317,2.7849,2.5317,2.7849,900.0],["1990-11-12",2.5317,2.7849,2.5317,2.5317,2400.0],["1990-11-13",2.5317,2.5317,2.5317,2.5317,0.0],["1990-11-14",2.7849,2.7849,2.5317,2.5317,500.0],["1990-11-15",2.5317,2.5317,2.5317,2.5317,0.0],["1990-11-16",2.5317,2.5317,2.5317,2.5317,2900.0],["1990-11-19",2.5317,2.5317,2.4051,2.4051,4100.0],["1990-11-20",2.4051,2.4051,2.4051,2.4051,0.0],["1990-11-21",2.4051,2.4051,2.4051,2.4051,0.0],["1990-11-23",2.6583,2.7849,2.4051,2.7849,2600.0],["1990-11-26",2.7849,2.7849,2.7849,2.7849,0.0],["1990-11-27",2.7849,2.7849,2.4051,2.4051,2100.0],["1990-11-28",2.4051,2.4051,2.4051,2.4051,0.0],["1990-11-29",2.7216,2.7216,2.7216,2.7216,300.0],["1990-11-30",2.4051,2.5317,2.4051,2.4051,13300.0],["1990-12-03",2.4051,2.4051,2.4051,2.4051,0.0],["1990-12-04",2.4051,2.4051,2.4051,2.4051,2400.0],["1990-12-05",2.7849,2.7849,2.7849,2.7849,100.0],["1990-12-06",2.4051,2.7849,2.4051,2.7849,1400.0],["1990-12-07",2.4051,2.5317,2.4051,2.4051,2400.0],["1990-12-10",2.4051,2.4051,2.4051,2.4051,300.0],["1990-12-11",2.4051,2.4051,2.4051,2.4051,0.0],["1990-12-12",2.4051,2.5317,2.4051,2.5317,10500.0],["1990-12-13",2.4051,2.4051,2.4051,2.4051,700.0],["1990-12-14",2.4051,2.4051,2.4051,2.4051,1200.0],["1990-12-17",2.4051,2.7849,2.4051,2.7849,10500.0],["1990-12-18",2.4051,2.7849,2.4051,2.7849,700.0],["1990-12-19",2.7849,2.7849,2.5317,2.5317,400.0],["1990-12-20",2.4051,2.4051,2.4051,2.4051,600.0],["1990-12-21",2.4051,2.7849,2.4051,2.7849,500.0],["1990-12-24",2.4051,2.4051,2.4051,2.4051,100.0],["1990-12-26",2.4051,2.5317,2.4051,2.4051,2900.0],["1990-12-27",2.4051,2.4051,2.4051,2.4051,1000.0],["1990-12-28",2.4051,2.4051,2.4051,2.4051,0.0],["1990-12-31",2.4051,2.4051,2.4051,2.4051,0.0],["1991-01-02",2.7849,2.7849,2.595,2.595,2200.0],["1991-01-03",2.5317,2.7849,2.4684,2.7849,11300.0],["1991-01-04",2.7849,2.7849,2.7849,2.7849,0.0],["1991-01-07",2.7849,2.7849,2.7849,2.7849,0.0],["1991-01-08",2.595,2.595,2.595,2.595,3900.0],["1991-01-09",2.595,2.595,2.595,2.595,0.0],["1991-01-10",2.4051,2.4051,2.4051,2.4051,300.0],["1991-01-11",2.4051,2.4051,2.4051,2.4051,0.0],["1991-01-14",2.4051,2.4051,2.4051,2.4051,0.0],["1991-01-15",2.4051,2.4051,2.4051,2.4051,3800.0],["1991-01-16",2.4051,2.4051,2.4051,2.4051,0.0],["1991-01-17",2.4684,2.4684,2.4051,2.4051,3500.0],["1991-01-18",2.4051,2.4051,2.4051,2.4051,0.0],["1991-01-21",2.4051,2.4051,2.4051,2.4051,1100.0],["1991-01-22",2.4051,2.4051,2.4051,2.4051,0.0],["1991-01-23",2.7849,2.7849,2.4684,2.4684,2900.0],["1991-01-24",2.4051,2.7849,2.4051,2.7849,300.0],["1991-01-25",2.7849,2.7849,2.7849,2.7849,0.0],["1991-01-28",2.4051,2.7849,2.4051,2.5317,3000.0],["1991-01-29",2.5317,2.5317,2.5317,2.5317,0.0],["1991-01-30",2.5317,2.5317,2.5317,2.5317,0.0],["1991-01-31",2.5317,2.5317,2.5317,2.5317,0.0],["1991-02-01",2.5317,2.5317,2.5317,2.5317,0.0],["1991-02-04",2.4051,2.4051,2.4051,2.4051,8200.0],["1991-02-05",2.7849,2.7849,2.4051,2.4051,1500.0],["1991-02-06",2.4051,2.4051,2.4051,2.4051,3100.0],["1991-02-07",2.4051,2.4051,2.4051,2.4051,1200.0],["1991-02-08",2.4051,2.6583,2.4051,2.6583,2900.0],["1991-02-11",2.6583,2.6583,2.6583,2.6583,0.0],["1991-02-12",2.4051,2.4051,2.4051,2.4051,2000.0],["1991-02-13",2.4684,2.4684,2.4051,2.4051,2900.0],["1991-02-14",2.6583,2.6583,2.4051,2.6583,45000.0],["1991-02-15",2.6583,2.6583,2.4051,2.4051,3900.0],["1991-02-19",2.7849,2.7849,2.7849,2.7849,200.0],["1991-02-20",2.7849,2.7849,2.5317,2.7849,4500.0],["1991-02-21",2.8482,2.8482,2.8482,2.8482,1000.0],["1991-02-22",2.9115,3.1647,2.6583,3.1647,22600.0],["1991-02-25",3.4233,3.4233,3.2965,3.2965,400.0],["1991-02-26",3.4233,3.4233,3.0429,3.0429,1700.0],["1991-02-27",3.0429,3.0429,3.0429,3.0429,300.0],["1991-02-28",3.043,3.2965,3.043,3.2965,11000.0],["1991-03-01",3.0429,3.0429,3.0429,3.0429,1400.0],["1991-03-04",3.2965,3.2965,3.0429,3.0429,2300.0],["1991-03-05",3.4233,3.4233,3.4233,3.4233,200.0],["1991-03-06",3.4233,3.4233,3.1697,3.1697,800.0],["1991-03-07",3.1697,3.4233,3.0429,3.0429,2500.0],["1991-03-08",3.0429,3.0429,3.0429,3.0429,1000.0],["1991-03-11",3.0429,3.4233,3.0429,3.0429,10400.0],["1991-03-12",3.0429,3.4233,3.0429,3.4233,400.0],["1991-03-13",3.043,3.043,2.7894,2.7894,5400.0],["1991-03-14",2.7894,2.7894,2.7894,2.7894,100.0],["1991-03-15",3.0429,3.0429,2.9162,3.0429,5000.0],["1991-03-18",2.9162,3.0429,2.8528,2.8528,2400.0],["1991-03-19",2.8528,2.8528,2.8528,2.8528,0.0],["1991-03-20",2.8528,2.8528,2.8528,2.8528,0.0],["1991-03-21",2.7894,3.043,2.726,2.7894,40000.0],["1991-03-22",2.726,2.726,2.6626,2.6626,1500.0],["1991-03-25",2.6626,2.6626,2.6626,2.6626,500.0],["1991-03-26",2.9162,3.0429,2.9162,2.9162,3100.0],["1991-03-27",2.7894,3.0429,2.7894,3.0429,14000.0],["1991-03-28",3.0429,3.0429,3.0429,3.0429,0.0],["1991-04-01",2.9162,3.0429,2.9162,3.0429,1700.0],["1991-04-02",2.7894,2.7894,2.7894,2.7894,100.0],["1991-04-03",3.043,3.043,2.7894,2.7894,1500.0],["1991-04-04",2.7894,3.0429,2.7894,3.0429,600.0],["1991-04-05",2.9162,2.9162,2.7894,2.9162,11400.0],["1991-04-08",2.9162,3.043,2.9162,2.9796,4600.0],["1991-04-09",2.9796,2.9796,2.9796,2.9796,0.0],["1991-04-10",3.0429,3.0429,2.9162,3.0429,7900.0],["1991-04-11",3.0429,3.0429,3.0429,3.0429,0.0],["1991-04-12",2.9162,2.9796,2.9162,2.9796,1000.0],["1991-04-15",3.0429,3.0429,3.0429,3.0429,200.0],["1991-04-16",2.7894,3.0429,2.7894,3.0429,2000.0],["1991-04-17",3.0429,3.0429,3.0429,3.0429,3000.0],["1991-04-18",3.043,3.043,2.9796,2.9796,2500.0],["1991-04-19",2.9796,2.9796,2.9796,2.9796,0.0],["1991-04-22",2.9796,2.9796,2.9796,2.9796,0.0],["1991-04-23",2.9162,3.1697,2.9162,3.0429,6500.0],["1991-04-24",3.1697,3.1697,3.1697,3.1697,100.0],["1991-04-25",2.9162,2.9162,2.9162,2.9162,500.0],["1991-04-26",3.1697,3.1697,3.1697,3.1697,100.0],["1991-04-29",3.1697,3.1697,3.1697,3.1697,0.0],["1991-04-30",3.0429,3.1697,3.0429,3.1697,5000.0],["1991-05-01",3.1697,3.1697,2.7894,2.7894,10100.0],["1991-05-02",2.9162,2.9162,2.9162,2.9162,4100.0],["1991-05-03",2.9162,3.1063,2.9162,3.1063,24500.0],["1991-05-06",2.9162,3.1063,2.9162,2.9162,5500.0],["1991-05-07",2.9162,2.9162,2.9162,2.9162,0.0],["1991-05-08",2.7894,2.9796,2.7894,2.9796,1700.0],["1991-05-09",2.9796,2.9796,2.9796,2.9796,0.0],["1991-05-10",2.9796,2.9796,2.9796,2.9796,0.0],["1991-05-13",2.9796,2.9796,2.9796,2.9796,0.0],["1991-05-14",2.9796,2.9796,2.9796,2.9796,0.0],["1991-05-15",2.9796,2.9796,2.9796,2.9796,0.0],["1991-05-16",2.9796,2.9796,2.9796,2.9796,0.0],["1991-05-17",3.1063,3.1063,3.1063,3.1063,1500.0],["1991-05-20",2.7894,2.7894,2.7894,2.7894,900.0],["1991-05-21",2.7894,2.7894,2.7894,2.7894,0.0],["1991-05-22",3.0429,3.0429,3.0429,3.0429,1100.0],["1991-05-23",3.0429,3.0429,3.0429,3.0429,0.0],["1991-05-24",2.8528,2.8528,2.7894,2.7894,1300.0],["1991-05-28",2.7945,2.7945,2.7945,2.7945,0.0],["1991-05-29",3.0485,3.0485,3.0485,3.0485,100.0],["1991-05-30",2.7945,2.7945,2.7945,2.7945,2300.0],["1991-05-31",2.7945,2.7945,2.7945,2.7945,0.0],["1991-06-03",2.7945,2.9215,2.7945,2.9215,4000.0],["1991-06-04",2.7945,3.0485,2.7945,2.7945,6500.0],["1991-06-05",2.9215,2.9215,2.9215,2.9215,3000.0],["1991-06-06",2.7945,2.9215,2.7945,2.9215,11300.0],["1991-06-07",3.0485,3.0485,3.0485,3.0485,7200.0],["1991-06-10",2.7945,2.7945,2.7945,2.7945,900.0],["1991-06-11",2.7945,2.7945,2.7945,2.7945,300.0],["1991-06-12",2.7945,2.7945,2.7945,2.7945,3800.0],["1991-06-13",2.9215,2.9215,2.6674,2.6674,21500.0],["1991-06-14",2.9215,2.9215,2.9215,2.9215,200.0],["1991-06-17",2.9215,2.9215,2.9215,2.9215,0.0],["1991-06-18",2.9215,2.9215,2.9215,2.9215,0.0],["1991-06-19",2.5404,2.5404,2.5404,2.5404,400.0],["1991-06-20",2.5404,2.5404,2.5404,2.5404,0.0],["1991-06-21",2.6674,2.9215,2.6039,2.9215,28300.0],["1991-06-24",2.7945,2.7945,2.7945,2.7945,4800.0],["1991-06-25",2.7945,2.7945,2.7945,2.7945,0.0],["1991-06-26",2.7945,2.7945,2.7945,2.7945,0.0],["1991-06-27",2.5404,2.5404,2.5404,2.5404,400.0],["1991-06-28",2.5404,2.5404,2.5404,2.5404,500.0],["1991-07-01",2.5404,2.5404,2.5404,2.5404,2900.0],["1991-07-02",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-03",2.7309,2.7309,2.7309,2.7309,1500.0],["1991-07-05",2.7309,2.7309,2.7309,2.7309,0.0],["1991-07-08",2.5404,2.5404,2.5404,2.5404,200.0],["1991-07-09",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-10",2.6674,2.6674,2.5404,2.5404,1600.0],["1991-07-11",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-12",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-15",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-16",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-17",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-18",2.5404,2.5404,2.5404,2.5404,0.0],["1991-07-19",2.7309,2.7309,2.7309,2.7309,200.0],["1991-07-22",2.7309,2.7309,2.7309,2.7309,0.0],["1991-07-23",2.5404,2.7309,2.2864,2.7309,8500.0],["1991-07-24",2.7309,2.7309,2.7309,2.7309,0.0],["1991-07-25",2.6039,2.6039,2.6039,2.6039,2500.0],["1991-07-26",2.5404,2.5404,2.5404,2.5404,2500.0],["1991-07-29",2.2864,2.2864,2.2864,2.2864,1000.0],["1991-07-30",2.6039,2.6039,2.6039,2.6039,100.0],["1991-07-31",2.6039,2.6039,2.6039,2.6039,0.0],["1991-08-01",2.4134,2.4134,1.9688,2.2229,18600.0],["1991-08-02",2.2229,2.2229,2.0323,2.0323,7200.0],["1991-08-05",2.0641,2.2864,2.0323,2.0323,15800.0],["1991-08-06",2.0323,2.0323,2.0323,2.0323,0.0],["1991-08-07",2.2864,2.4134,2.2864,2.4134,1800.0],["1991-08-08",2.2864,2.2864,2.2864,2.2864,1000.0],["1991-08-09",2.2864,2.2864,2.2864,2.2864,0.0],["1991-08-12",2.2864,2.2864,2.2864,2.2864,200.0],["1991-08-13",2.2864,2.2864,2.2864,2.2864,0.0],["1991-08-14",2.2864,2.2864,2.2864,2.2864,400.0],["1991-08-15",2.2864,2.2864,2.2864,2.2864,2000.0],["1991-08-16",2.1593,2.3499,2.1593,2.1593,5700.0],["1991-08-19",2.0958,2.2229,2.0958,2.2229,3500.0],["1991-08-20",2.2229,2.2229,2.2229,2.2229,0.0],["1991-08-21",2.2229,2.4134,2.2229,2.3499,6500.0],["1991-08-22",2.4134,2.4134,2.0958,2.2229,21200.0],["1991-08-23",2.3499,2.3499,2.3499,2.3499,11000.0],["1991-08-26",2.2229,2.2229,2.2229,2.2229,2800.0],["1991-08-27",2.1643,2.1643,2.1643,2.1643,700.0],["1991-08-28",2.1643,2.4826,2.1643,2.228,4900.0],["1991-08-29",2.228,2.5462,2.228,2.5462,2200.0],["1991-08-30",2.2916,2.3871,2.2916,2.2916,2600.0],["1991-09-03",2.2916,2.2916,2.2916,2.2916,0.0],["1991-09-04",2.2916,2.2916,2.2916,2.2916,0.0],["1991-09-05",2.4189,2.4189,2.4189,2.4189,1000.0],["1991-09-06",2.2916,2.2916,2.2916,2.2916,4100.0],["1991-09-09",2.2916,2.4189,2.2916,2.2916,5900.0],["1991-09-10",2.2916,2.2916,2.2916,2.2916,0.0],["1991-09-11",2.2916,2.2916,2.2916,2.2916,0.0],["1991-09-12",2.2916,2.2916,2.2916,2.2916,200.0],["1991-09-13",2.2916,2.2916,2.2916,2.2916,2300.0],["1991-09-16",2.2916,2.2916,2.2916,2.2916,0.0],["1991-09-17",2.2916,2.2916,2.2916,2.2916,1500.0],["1991-09-18",2.2916,2.2916,2.2916,2.2916,200.0],["1991-09-19",2.4189,2.4189,2.4189,2.4189,6000.0],["1991-09-20",2.4189,2.4189,2.4189,2.4189,0.0],["1991-09-23",2.5462,2.5462,2.5462,2.5462,500.0],["1991-09-24",2.5462,2.5462,2.5462,2.5462,0.0],["1991-09-25",2.5462,2.5462,2.5462,2.5462,0.0],["1991-09-26",2.2916,2.2916,2.2916,2.2916,600.0],["1991-09-27",2.5462,2.5462,2.5462,2.5462,200.0],["1991-09-30",2.5462,2.5462,2.5462,2.5462,0.0],["1991-10-01",2.5462,2.5462,2.5462,2.5462,0.0],["1991-10-02",2.5462,2.5462,2.5462,2.5462,1000.0],["1991-10-03",2.5462,2.5462,2.5462,2.5462,0.0],["1991-10-04",2.5462,2.5462,2.5462,2.5462,0.0],["1991-10-07",2.5462,2.5462,2.5462,2.5462,0.0],["1991-10-08",2.6099,2.6099,2.6099,2.6099,300.0],["1991-10-09",2.2916,2.2916,2.2916,2.2916,300.0],["1991-10-10",2.2916,2.2916,2.2916,2.2916,0.0],["1991-10-11",2.2916,2.2916,2.2916,2.2916,100.0],["1991-10-14",2.3553,2.5462,2.2916,2.5462,3600.0],["1991-10-15",2.2916,2.5462,2.2916,2.2916,5600.0],["1991-10-16",2.2916,2.2916,2.2916,2.2916,0.0],["1991-10-17",2.4189,2.4189,2.4189,2.4189,1000.0],["1991-10-18",2.2916,2.2916,2.2916,2.2916,300.0],["1991-10-21",2.2916,2.5462,2.2916,2.2916,6100.0],["1991-10-22",2.4189,2.4189,2.228,2.228,8400.0],["1991-10-23",2.4826,2.4826,2.2916,2.4189,20000.0],["1991-10-24",2.5462,2.5462,2.2916,2.2916,11000.0],["1991-10-25",2.2916,2.2916,2.2916,2.2916,0.0],["1991-10-28",2.2916,2.2916,2.2916,2.2916,1400.0],["1991-10-29",2.2916,2.2916,2.2916,2.2916,500.0],["1991-10-30",2.4189,2.4189,2.4189,2.4189,2500.0],["1991-10-31",2.2916,2.2916,2.2916,2.2916,2500.0],["1991-11-01",2.2916,2.2916,2.2916,2.2916,3300.0],["1991-11-04",2.5462,2.5462,2.2916,2.2916,37000.0],["1991-11-05",2.2916,2.2916,2.228,2.228,5000.0],["1991-11-06",2.2916,2.4189,2.2916,2.4189,18600.0],["1991-11-07",2.5462,2.5462,2.5462,2.5462,400.0],["1991-11-08",2.5462,2.5462,2.5462,2.5462,0.0],["1991-11-11",2.2916,2.2916,2.2916,2.2916,500.0],["1991-11-12",2.2916,2.4189,2.228,2.228,1700.0],["1991-11-13",2.2916,2.5462,2.2916,2.5462,14100.0],["1991-11-14",2.5462,2.5462,2.5462,2.5462,500.0],["1991-11-15",2.5462,2.5462,2.5462,2.5462,0.0],["1991-11-18",2.5462,2.5462,2.5462,2.5462,0.0],["1991-11-19",2.5462,2.5462,2.5462,2.5462,900.0],["1991-11-20",2.2916,2.2916,2.2916,2.2916,200.0],["1991-11-21",2.2916,2.2916,2.2916,2.2916,0.0],["1991-11-22",2.2916,2.2916,2.2916,2.2916,4000.0],["1991-11-25",2.4243,2.4243,2.2967,2.3605,13800.0],["1991-11-26",2.2967,2.3605,2.2967,2.3605,28000.0],["1991-11-27",2.2967,2.2967,2.2967,2.2967,200.0],["1991-11-29",2.2967,2.2967,2.2967,2.2967,0.0],["1991-12-02",2.4243,2.4243,2.4243,2.4243,4700.0],["1991-12-03",2.2967,2.2967,2.2967,2.2967,200.0],["1991-12-04",2.3605,2.3605,2.3605,2.3605,2200.0],["1991-12-05",2.2967,2.2967,2.1691,2.2329,35800.0],["1991-12-06",2.2967,2.2967,2.2967,2.2967,200.0],["1991-12-09",2.2967,2.5519,2.2967,2.2967,2300.0],["1991-12-10",2.2967,2.2967,2.2967,2.2967,200.0],["1991-12-11",2.5519,2.5519,2.2967,2.2967,700.0],["1991-12-12",2.2967,2.2967,2.2967,2.2967,700.0],["1991-12-13",2.2967,2.2967,2.2967,2.2967,0.0],["1991-12-16",2.2967,2.2967,2.2967,2.2967,0.0],["1991-12-17",2.2967,2.2967,2.2967,2.2967,500.0],["1991-12-18",2.2967,2.2967,2.2967,2.2967,0.0],["1991-12-19",2.2967,2.5519,2.2967,2.5519,800.0],["1991-12-20",2.2967,2.5519,2.2967,2.2967,2300.0],["1991-12-23",2.5519,2.5519,2.5519,2.5519,200.0],["1991-12-24",2.2967,2.2967,2.2967,2.2967,400.0],["1991-12-26",2.2967,2.2967,2.2967,2.2967,300.0],["1991-12-27",2.5519,2.5519,2.5519,2.5519,8800.0],["1991-12-30",2.6157,2.6157,2.3605,2.3605,1600.0],["1991-12-31",2.8071,2.839,2.4881,2.4881,11100.0],["1992-01-02",2.5519,2.8071,2.5519,2.8071,700.0],["1992-01-03",2.5519,2.6795,2.5519,2.5519,7300.0],["1992-01-06",2.9347,2.9347,2.5519,2.5519,500.0],["1992-01-07",2.9347,2.9347,2.9347,2.9347,6800.0],["1992-01-08",3.0623,3.0623,3.0623,3.0623,200.0],["1992-01-09",3.0623,3.0623,3.0623,3.0623,0.0],["1992-01-10",3.1899,3.1899,2.8709,2.8709,1600.0],["1992-01-13",3.0623,3.1899,2.8709,2.9347,11700.0],["1992-01-14",3.0623,3.0623,3.0623,3.0623,1000.0],["1992-01-15",3.0623,4.083,3.0623,3.8279,30400.0],["1992-01-16",3.7003,3.8917,3.7003,3.7003,6700.0],["1992-01-17",3.7003,3.9554,3.7003,3.9554,2800.0],["1992-01-20",3.9554,3.9554,3.9554,3.9554,0.0],["1992-01-21",3.5727,3.9554,3.5727,3.9554,6200.0],["1992-01-22",3.5727,3.9554,3.4451,3.4451,28400.0],["1992-01-23",3.4451,3.5727,3.4451,3.5727,3700.0],["1992-01-24",3.4451,3.7003,3.4451,3.4451,3800.0],["1992-01-27",3.7003,3.7003,3.7003,3.7003,7100.0],["1992-01-28",3.8278,3.8278,3.4451,3.4451,7900.0],["1992-01-29",3.5727,3.5727,3.5727,3.5727,300.0],["1992-01-30",3.8278,3.8278,3.4451,3.4451,1500.0],["1992-01-31",3.9554,3.9554,3.5727,3.8279,6300.0],["1992-02-03",3.9554,3.9554,3.9554,3.9554,400.0],["1992-02-04",3.5727,3.5727,3.5727,3.5727,1000.0],["1992-02-05",3.5727,3.5727,3.5727,3.5727,1700.0],["1992-02-06",3.8279,3.8279,3.8279,3.8279,800.0],["1992-02-07",3.7003,3.7003,3.4451,3.4451,2000.0],["1992-02-10",3.4451,3.8279,3.4451,3.8279,1200.0],["1992-02-11",3.5727,3.9554,3.5727,3.8279,35900.0],["1992-02-12",3.7003,4.083,3.7003,3.7003,12700.0],["1992-02-13",3.7003,3.7003,3.7003,3.7003,500.0],["1992-02-14",3.7003,3.7003,3.7003,3.7003,0.0],["1992-02-18",4.083,4.083,3.7003,4.083,13400.0],["1992-02-19",4.083,4.083,3.8279,4.083,14100.0],["1992-02-20",3.7003,4.083,3.7003,3.8279,8100.0],["1992-02-21",3.9554,3.9554,3.7003,3.7003,1400.0],["1992-02-24",3.7003,3.7003,3.7003,3.7003,1000.0],["1992-02-25",3.7054,3.7054,3.7054,3.7054,700.0],["1992-02-26",3.7054,3.7054,3.7054,3.7054,0.0],["1992-02-27",3.7054,3.7054,3.7054,3.7054,0.0],["1992-02-28",3.7054,4.0887,3.7054,3.7054,7500.0],["1992-03-02",3.9609,3.9609,3.9609,3.9609,3000.0],["1992-03-03",3.9609,3.9609,3.9609,3.9609,100.0],["1992-03-04",3.5776,3.9609,3.5776,3.5776,6600.0],["1992-03-05",3.5776,3.5776,3.5776,3.5776,400.0],["1992-03-06",3.5776,3.5776,3.5776,3.5776,0.0],["1992-03-09",3.9609,3.9609,3.5776,3.5776,2300.0],["1992-03-10",3.7054,3.7054,3.7054,3.7054,300.0],["1992-03-11",3.9609,3.9609,3.7054,3.7054,2900.0],["1992-03-12",3.5776,3.5776,3.5776,3.5776,500.0],["1992-03-13",3.5776,3.5776,3.5776,3.5776,1000.0],["1992-03-16",3.4498,3.4498,3.3221,3.3221,3200.0],["1992-03-17",3.3221,3.3221,3.3221,3.3221,0.0],["1992-03-18",3.3221,3.3221,3.3221,3.3221,0.0],["1992-03-19",3.3221,3.3221,3.3221,3.3221,1000.0],["1992-03-20",3.7054,3.7054,3.3221,3.5776,3300.0],["1992-03-23",3.5776,3.5776,3.5137,3.5776,3500.0],["1992-03-24",3.5137,3.5137,3.5137,3.5137,800.0],["1992-03-25",3.5776,3.5776,3.5776,3.5776,800.0],["1992-03-26",3.5776,3.5776,3.5776,3.5776,0.0],["1992-03-27",3.5776,3.5776,3.5776,3.5776,0.0],["1992-03-30",3.5776,3.7054,3.5776,3.7054,5000.0],["1992-03-31",3.7054,3.7054,3.7054,3.7054,0.0],["1992-04-01",3.6415,3.6415,3.4498,3.4498,7500.0],["1992-04-02",3.4498,3.5776,3.4498,3.4498,3000.0],["1992-04-03",3.4498,3.4498,3.4498,3.4498,300.0],["1992-04-06",3.5776,3.5776,2.0443,2.0443,36100.0],["1992-04-07",2.4277,2.4277,1.2777,1.9166,35100.0],["1992-04-08",1.7888,1.7888,1.5333,1.7888,3300.0],["1992-04-09",2.0443,2.0443,2.0443,2.0443,500.0],["1992-04-10",2.0443,2.0443,1.661,1.661,1800.0],["1992-04-13",2.0443,2.0443,2.0443,2.0443,400.0],["1992-04-14",2.0443,2.0443,2.0443,2.0443,100.0],["1992-04-15",2.0443,2.0443,2.0443,2.0443,0.0],["1992-04-16",1.7249,1.7888,1.2777,1.2777,8900.0],["1992-04-20",1.7888,1.7888,1.2777,1.4055,5800.0],["1992-04-21",1.2777,1.4055,1.0222,1.0222,11000.0],["1992-04-22",1.7888,1.7888,1.5333,1.661,3000.0],["1992-04-23",1.7888,1.7888,1.7888,1.7888,1800.0],["1992-04-24",1.5333,1.5333,1.5333,1.5333,2500.0],["1992-04-27",1.5333,1.5333,1.5333,1.5333,0.0],["1992-04-28",1.4055,1.4055,1.4055,1.4055,500.0],["1992-04-29",1.7888,1.7888,1.7888,1.7888,400.0],["1992-04-30",1.7888,1.7888,1.5333,1.5333,1900.0],["1992-05-01",1.661,1.7888,1.5971,1.7888,25500.0],["1992-05-04",1.7888,1.7888,1.7888,1.7888,0.0],["1992-05-05",1.7888,1.7888,1.7888,1.7888,0.0],["1992-05-06",1.7888,1.7888,1.7888,1.7888,0.0],["1992-05-07",1.7888,1.7888,1.7888,1.7888,0.0],["1992-05-08",1.7888,1.7888,1.7888,1.7888,4000.0],["1992-05-11",1.7888,1.7888,1.7888,1.7888,0.0],["1992-05-12",1.7888,1.7888,1.7888,1.7888,0.0],["1992-05-13",1.5333,1.5333,1.5333,1.5333,1500.0],["1992-05-14",1.9805,1.9805,1.5971,1.9805,3900.0],["1992-05-15",1.9166,1.9166,1.7888,1.7888,3000.0],["1992-05-18",1.661,1.661,1.661,1.661,300.0],["1992-05-19",1.661,1.661,1.661,1.661,0.0],["1992-05-20",1.661,1.661,1.661,1.661,0.0],["1992-05-21",1.661,1.661,1.661,1.661,0.0],["1992-05-22",2.2999,2.2999,1.7888,1.7888,2900.0],["1992-05-26",2.0502,2.3065,1.9221,2.3065,6500.0],["1992-05-27",2.3065,2.3065,1.9221,2.0502,5000.0],["1992-05-28",2.1783,2.3065,2.1783,2.3065,1200.0],["1992-05-29",2.4346,2.4346,2.4346,2.4346,1300.0],["1992-06-01",2.4346,2.4346,2.4346,2.4346,0.0],["1992-06-02",1.9221,1.9221,1.9221,1.9221,200.0],["1992-06-03",2.4346,2.4346,1.9221,1.9221,1400.0],["1992-06-04",2.4346,2.4346,2.4346,2.4346,1200.0],["1992-06-05",2.4346,2.4346,2.4346,2.4346,0.0],["1992-06-08",1.9221,1.9221,1.9221,1.9221,1600.0],["1992-06-09",2.0502,2.0502,2.0502,2.0502,500.0],["1992-06-10",1.9221,1.9221,1.9221,1.9221,2200.0],["1992-06-11",1.9221,1.9221,1.9221,1.9221,0.0],["1992-06-12",1.9221,1.9221,1.9221,1.9221,0.0],["1992-06-15",1.9221,1.9221,1.9221,1.9221,0.0],["1992-06-16",1.9221,1.9221,1.9221,1.9221,300.0],["1992-06-17",1.9221,2.1143,1.9221,2.1143,2000.0],["1992-06-18",1.9221,1.9221,1.9221,1.9221,1000.0],["1992-06-19",1.9221,1.9221,1.9221,1.9221,0.0],["1992-06-22",1.9221,1.9221,1.9221,1.9221,500.0],["1992-06-23",1.9221,1.9221,1.9221,1.9221,500.0],["1992-06-24",2.0502,2.0502,2.0502,2.0502,1500.0],["1992-06-25",2.1783,2.1783,2.1783,2.1783,1000.0],["1992-06-26",2.1783,2.1783,2.1783,2.1783,0.0],["1992-06-29",1.9221,1.9861,1.9221,1.9861,8000.0],["1992-06-30",2.1783,2.1783,1.9221,1.9221,1500.0],["1992-07-01",2.1783,2.1783,2.1783,2.1783,1000.0],["1992-07-02",2.1783,2.1783,2.1783,2.1783,0.0],["1992-07-06",1.9221,1.9221,1.9221,1.9221,200.0],["1992-07-07",1.9221,1.9221,1.9221,1.9221,85500.0],["1992-07-08",2.1783,2.1783,2.1783,2.1783,5000.0],["1992-07-09",1.9221,2.1783,1.9221,2.0502,18700.0],["1992-07-10",1.9221,1.9221,1.9221,1.9221,1200.0],["1992-07-13",1.9221,1.9221,1.9221,1.9221,1200.0],["1992-07-14",1.9221,1.9221,1.9221,1.9221,0.0],["1992-07-15",2.1783,2.1783,2.0502,2.0502,1300.0],["1992-07-16",2.0502,2.0502,2.0502,2.0502,0.0],["1992-07-17",2.0502,2.1143,1.9221,2.1143,15600.0],["1992-07-20",1.9221,1.9221,1.9221,1.9221,500.0],["1992-07-21",1.9221,2.0182,1.9221,2.0182,5700.0],["1992-07-22",2.0182,2.0182,2.0182,2.0182,0.0],["1992-07-23",2.0182,2.0182,2.0182,2.0182,0.0],["1992-07-24",2.0182,2.0182,2.0182,2.0182,0.0],["1992-07-27",2.1783,2.1783,2.1783,2.1783,100.0],["1992-07-28",2.1783,2.1783,2.1783,2.1783,0.0],["1992-07-29",1.9221,2.0502,1.9221,2.0502,7700.0],["1992-07-30",2.1783,2.1783,2.1783,2.1783,500.0],["1992-07-31",2.0502,2.4346,2.0502,2.1783,7800.0],["1992-08-03",2.1783,2.1783,2.1783,2.1783,0.0],["1992-08-04",2.1783,2.1783,2.1783,2.1783,0.0],["1992-08-05",2.1783,2.1783,2.1783,2.1783,0.0],["1992-08-06",2.0502,2.0502,2.0502,2.0502,600.0],["1992-08-07",2.0502,2.0502,2.0502,2.0502,300.0],["1992-08-10",2.0502,2.0502,2.0502,2.0502,0.0],["1992-08-11",2.3065,2.3065,2.3065,2.3065,500.0],["1992-08-12",2.3065,2.3065,2.3065,2.3065,0.0],["1992-08-13",2.0502,2.3065,2.0502,2.0502,1200.0],["1992-08-14",2.3065,2.3065,2.3065,2.3065,900.0],["1992-08-17",2.3065,2.3065,2.3065,2.3065,0.0],["1992-08-18",2.0502,2.3065,2.0502,2.1783,8000.0],["1992-08-19",2.1783,2.1783,2.1783,2.1783,0.0],["1992-08-20",2.1783,2.1783,2.1783,2.1783,0.0],["1992-08-21",2.1783,2.1783,2.1783,2.1783,0.0],["1992-08-24",2.1783,2.1783,2.1783,2.1783,300.0],["1992-08-25",2.1783,2.2424,2.1783,2.2424,10000.0],["1992-08-26",2.2475,2.2475,2.2475,2.2475,0.0],["1992-08-27",2.0549,2.0549,2.0549,2.0549,500.0],["1992-08-28",2.0549,2.0549,2.0549,2.0549,3200.0],["1992-08-31",2.0549,2.1833,2.0549,2.1833,5400.0],["1992-09-01",2.1833,2.1833,2.1833,2.1833,400.0],["1992-09-02",2.0549,2.0549,2.0549,2.0549,200.0],["1992-09-03",2.0549,2.3118,2.0549,2.3118,1700.0],["1992-09-04",2.1191,2.1833,2.0549,2.0549,3200.0],["1992-09-08",2.2475,2.3118,2.0549,2.3118,4700.0],["1992-09-09",2.4402,2.4402,2.0549,2.0549,2100.0],["1992-09-10",2.0549,2.0549,2.0549,2.0549,0.0],["1992-09-11",2.3118,2.4402,2.2475,2.4402,11800.0],["1992-09-14",2.4402,2.6971,2.4402,2.6971,2600.0],["1992-09-15",2.697,2.8255,2.697,2.8255,4200.0],["1992-09-16",2.4402,2.9539,2.4402,2.5686,5100.0],["1992-09-17",2.5686,2.5686,2.5686,2.5686,800.0],["1992-09-18",2.5686,2.5686,2.5686,2.5686,200.0],["1992-09-21",2.5686,2.5686,2.5686,2.5686,100.0],["1992-09-22",2.8255,2.8255,2.5686,2.8255,1300.0],["1992-09-23",2.4402,2.4402,2.4402,2.4402,1000.0],["1992-09-24",2.4402,2.4402,2.4402,2.4402,1000.0],["1992-09-25",2.4402,2.4402,2.4402,2.4402,100.0],["1992-09-28",2.8255,2.8255,2.4402,2.4402,500.0],["1992-09-29",2.4402,2.4402,2.4402,2.4402,0.0],["1992-09-30",2.4402,2.7613,2.4402,2.7613,18500.0],["1992-10-01",2.7613,2.7613,2.7613,2.7613,0.0],["1992-10-02",2.7613,2.7613,2.7613,2.7613,0.0],["1992-10-05",2.7613,2.7613,2.7613,2.7613,0.0],["1992-10-06",2.8255,2.9539,2.6971,2.9539,1600.0],["1992-10-07",2.8897,2.8897,2.6971,2.6971,2500.0],["1992-10-08",2.6971,2.6971,2.6971,2.6971,500.0],["1992-10-09",2.6971,2.6971,2.6971,2.6971,0.0],["1992-10-12",2.7613,2.8255,2.6971,2.7613,15300.0],["1992-10-13",2.6971,3.0823,2.6971,2.6971,1300.0],["1992-10-14",2.9539,2.9539,2.8255,2.8255,500.0],["1992-10-15",2.8255,3.0823,2.8255,3.0823,1100.0],["1992-10-16",2.8897,2.8897,2.8897,2.8897,1000.0],["1992-10-19",2.6971,2.9539,2.6971,2.6971,7600.0],["1992-10-20",2.6971,2.6971,2.6971,2.6971,0.0],["1992-10-21",2.6971,3.0823,2.6971,3.0181,64300.0],["1992-10-22",3.0181,3.0181,3.0181,3.0181,0.0],["1992-10-23",2.9539,2.9539,2.8255,2.8255,4000.0],["1992-10-26",3.1466,3.1466,3.1466,3.1466,100.0],["1992-10-27",3.0823,3.0823,2.9539,3.0823,2100.0],["1992-10-28",2.9539,2.9539,2.8255,2.8255,7900.0],["1992-10-29",2.8255,2.8255,2.8255,2.8255,2700.0],["1992-10-30",2.8255,2.8255,2.8255,2.8255,1000.0],["1992-11-02",2.6971,2.6971,2.6971,2.6971,1000.0],["1992-11-03",2.6971,2.6971,2.6971,2.6971,0.0],["1992-11-04",2.7613,2.8255,2.7613,2.7613,6000.0],["1992-11-05",2.7613,2.7613,2.7613,2.7613,0.0],["1992-11-06",2.7613,2.7613,2.7613,2.7613,0.0],["1992-11-09",2.7613,2.7613,2.7613,2.7613,0.0],["1992-11-10",3.0823,3.0823,3.0823,3.0823,100.0],["1992-11-11",3.0823,3.0823,3.0823,3.0823,0.0],["1992-11-12",3.0823,3.0823,3.0823,3.0823,0.0],["1992-11-13",3.0823,3.0823,3.0823,3.0823,0.0],["1992-11-16",2.6971,2.6971,2.6971,2.6971,300.0],["1992-11-17",3.0823,3.0823,2.8255,2.9539,7600.0],["1992-11-18",3.0823,3.0823,2.7613,2.7613,1100.0],["1992-11-19",2.6971,2.7613,2.6971,2.7613,5000.0],["1992-11-20",2.6971,2.6971,2.6971,2.6971,23000.0],["1992-11-23",2.9539,2.9539,2.7934,2.8897,13800.0],["1992-11-24",2.7019,2.9592,2.7019,2.7662,14200.0],["1992-11-25",2.7662,2.7662,2.7662,2.7662,0.0],["1992-11-27",2.7662,2.7662,2.7662,2.7662,0.0],["1992-11-30",2.9592,2.9592,2.9592,2.9592,8200.0],["1992-12-01",2.8305,3.0878,2.8305,3.0878,5900.0],["1992-12-02",3.0235,3.0878,3.0235,3.0878,14100.0],["1992-12-03",2.8305,2.8305,2.8305,2.8305,100.0],["1992-12-04",2.8305,2.8305,2.8305,2.8305,0.0],["1992-12-07",2.8305,3.2165,2.8305,2.9592,1300.0],["1992-12-08",3.2165,3.2165,2.9592,3.0878,1900.0],["1992-12-09",3.0878,3.2165,2.9592,2.9592,46300.0],["1992-12-10",3.0878,3.1522,3.0878,3.0878,20900.0],["1992-12-11",3.2165,3.3452,3.0878,3.2808,19000.0],["1992-12-14",3.4738,3.4738,3.4738,3.4738,1000.0],["1992-12-15",3.2808,3.2808,3.2165,3.2165,200.0],["1992-12-16",3.2165,3.2165,3.2165,3.2165,0.0],["1992-12-17",3.4738,3.4738,3.2165,3.2165,600.0],["1992-12-18",3.2165,3.2165,3.2165,3.2165,24000.0],["1992-12-21",3.2808,3.3452,3.2165,3.2808,14600.0],["1992-12-22",3.2165,3.2165,3.2165,3.2165,200.0],["1992-12-23",3.2165,3.2165,3.2165,3.2165,0.0],["1992-12-24",3.2165,3.3452,3.2165,3.3452,2200.0],["1992-12-28",3.2165,3.313,3.2165,3.2165,3900.0],["1992-12-29",3.2165,3.3452,3.2165,3.2165,2600.0],["1992-12-30",3.2165,3.3452,3.2165,3.2165,400.0],["1992-12-31",3.3452,3.3452,3.3452,3.3452,600.0],["1993-01-04",3.2165,3.2165,3.2165,3.2165,1200.0],["1993-01-05",3.3452,3.3452,3.3452,3.3452,500.0],["1993-01-06",3.3452,3.3452,3.3452,3.3452,100.0],["1993-01-07",3.3452,3.3452,3.3452,3.3452,0.0],["1993-01-08",3.3452,3.3452,3.3452,3.3452,0.0],["1993-01-11",3.2808,3.2808,3.2808,3.2808,1000.0],["1993-01-12",3.3452,3.4738,3.2165,3.3452,6600.0],["1993-01-13",3.6025,3.6025,3.6025,3.6025,100.0],["1993-01-14",3.3452,3.4738,3.3452,3.4738,120400.0],["1993-01-15",3.4738,3.4738,3.4738,3.4738,0.0],["1993-01-18",3.4738,3.4738,3.3452,3.3452,700.0],["1993-01-19",3.3452,3.6025,3.3452,3.6025,900.0],["1993-01-20",3.4738,3.6025,3.4738,3.6025,2900.0],["1993-01-21",3.8598,3.8598,3.8598,3.8598,1000.0],["1993-01-22",3.7311,3.9885,3.7311,3.7311,5300.0],["1993-01-25",3.8598,4.1171,3.7955,4.1171,8700.0],["1993-01-26",3.7311,3.9885,3.7311,3.7311,3900.0],["1993-01-27",3.7311,3.7311,3.7311,3.7311,0.0],["1993-01-28",3.7311,3.8598,3.7311,3.7311,5000.0],["1993-01-29",3.7311,3.9241,3.7311,3.9241,8300.0],["1993-02-01",3.9241,3.9241,3.9241,3.9241,0.0],["1993-02-02",3.7311,3.9885,3.7311,3.9885,800.0],["1993-02-03",3.9885,3.9885,3.9885,3.9885,0.0],["1993-02-04",3.9885,3.9885,3.7311,3.7311,900.0],["1993-02-05",3.9885,3.9885,3.9885,3.9885,1100.0],["1993-02-08",3.9885,3.9885,3.9885,3.9885,0.0],["1993-02-09",3.7311,3.8598,3.7311,3.7311,20700.0],["1993-02-10",3.7311,3.9885,3.7311,3.7311,12200.0],["1993-02-11",3.7311,3.9885,3.7311,3.9885,13500.0],["1993-02-12",3.9885,4.1171,3.9885,4.1171,3500.0],["1993-02-16",4.1814,4.2458,3.9885,4.2458,7000.0],["1993-02-17",3.9885,4.3744,3.8598,4.1171,1700.0],["1993-02-18",4.1171,4.1171,4.1171,4.1171,0.0],["1993-02-19",3.8598,4.3744,3.8598,4.3744,1300.0],["1993-02-22",4.3744,4.3744,4.3744,4.3744,0.0],["1993-02-23",4.122,4.122,3.8643,3.8643,1100.0],["1993-02-24",3.8643,4.122,3.8643,4.122,2400.0],["1993-02-25",3.8643,4.3796,3.8643,4.3796,400.0],["1993-02-26",4.3796,4.3796,4.3796,4.3796,0.0],["1993-03-01",3.9931,4.0576,3.9931,4.0576,2000.0],["1993-03-02",3.9931,3.9931,3.9931,3.9931,1000.0],["1993-03-03",4.2508,4.3796,4.2508,4.3796,600.0],["1993-03-04",4.3796,4.3796,4.2508,4.2508,800.0],["1993-03-05",4.2508,4.2508,4.2508,4.2508,0.0],["1993-03-08",4.122,4.122,4.122,4.122,6200.0],["1993-03-09",4.122,4.122,4.122,4.122,600.0],["1993-03-10",4.122,4.122,4.122,4.122,6700.0],["1993-03-11",4.1864,4.2508,4.122,4.2508,8000.0],["1993-03-12",4.122,4.122,4.122,4.122,6500.0],["1993-03-15",4.2508,4.3796,4.122,4.2508,16500.0],["1993-03-16",4.2508,4.3796,4.2508,4.2508,8500.0],["1993-03-17",4.122,4.3796,4.122,4.2508,4400.0],["1993-03-18",4.2508,4.2508,4.2508,4.2508,12700.0],["1993-03-19",4.3796,4.3796,4.122,4.122,1700.0],["1993-03-22",4.122,4.2508,4.122,4.2508,600.0],["1993-03-23",4.2508,4.2508,4.2508,4.2508,0.0],["1993-03-24",4.122,4.2508,4.122,4.2508,3700.0],["1993-03-25",4.3796,4.3796,4.0576,4.0576,1600.0],["1993-03-26",4.0576,4.0576,4.0576,4.0576,0.0],["1993-03-29",3.9931,3.9931,3.9931,3.9931,3000.0],["1993-03-30",3.9931,4.122,3.9931,3.9931,5000.0],["1993-03-31",3.9931,3.9931,3.9931,3.9931,100.0],["1993-04-01",3.9931,3.9931,3.9931,3.9931,0.0],["1993-04-02",3.9931,4.122,3.9931,4.122,1500.0],["1993-04-05",4.122,4.122,4.122,4.122,500.0],["1993-04-06",4.122,4.122,3.8643,3.9931,7000.0],["1993-04-07",3.9931,3.9931,3.9931,3.9931,0.0],["1993-04-08",3.9931,4.122,3.9931,4.122,400.0],["1993-04-12",3.8643,3.8643,3.8643,3.8643,2600.0],["1993-04-13",3.9931,3.9931,3.9931,3.9931,5000.0],["1993-04-14",3.8643,4.122,3.8643,4.122,9100.0],["1993-04-15",3.8643,3.9931,3.8643,3.8643,1600.0],["1993-04-16",3.8643,3.8643,3.8643,3.8643,1000.0],["1993-04-19",3.8643,4.122,3.8643,4.122,700.0],["1993-04-20",4.122,4.122,4.122,4.122,0.0],["1993-04-21",3.8643,3.8643,3.8643,3.8643,100.0],["1993-04-22",3.8643,3.8643,3.8643,3.8643,0.0],["1993-04-23",3.8643,3.9931,3.8643,3.9931,4000.0],["1993-04-26",4.122,4.122,3.9931,3.9931,1000.0],["1993-04-27",3.8643,3.8643,3.8643,3.8643,500.0],["1993-04-28",3.8643,3.8643,3.8643,3.8643,7900.0],["1993-04-29",3.9931,3.9931,3.9287,3.9287,6000.0],["1993-04-30",3.9287,3.9287,3.9287,3.9287,6600.0],["1993-05-03",3.9287,3.9287,3.9287,3.9287,0.0],["1993-05-04",4.122,4.122,4.122,4.122,600.0],["1993-05-05",4.122,4.122,4.122,4.122,0.0],["1993-05-06",3.8643,3.8643,3.8643,3.8643,1600.0],["1993-05-07",3.9931,4.122,3.9931,4.122,2200.0],["1993-05-10",4.122,4.122,4.122,4.122,0.0],["1993-05-11",4.122,4.122,4.0576,4.0576,1300.0],["1993-05-12",4.0576,4.0576,4.0576,4.0576,0.0],["1993-05-13",3.9287,3.9287,3.9287,3.9287,5000.0],["1993-05-14",4.122,4.122,4.122,4.122,300.0],["1993-05-17",4.122,4.122,4.122,4.122,0.0],["1993-05-18",3.7999,3.9287,3.7999,3.9287,10400.0],["1993-05-19",3.7355,3.7355,3.7355,3.7355,500.0],["1993-05-20",3.7355,3.7355,3.7355,3.7355,0.0],["1993-05-21",3.7355,3.7355,3.7355,3.7355,0.0],["1993-05-24",3.7355,3.7355,3.7355,3.7355,500.0],["1993-05-25",3.7433,4.1305,3.7433,4.1305,500.0],["1993-05-26",4.1305,4.1305,4.1305,4.1305,600.0],["1993-05-27",3.7433,3.9369,3.7433,3.9369,2400.0],["1993-05-28",3.9369,3.9369,3.9369,3.9369,0.0],["1993-06-01",3.8723,4.0014,3.7433,3.7433,4700.0],["1993-06-02",3.7433,3.7433,3.7433,3.7433,0.0],["1993-06-03",3.7433,3.7433,3.7433,3.7433,0.0],["1993-06-04",3.7433,3.7433,3.7433,3.7433,0.0],["1993-06-07",3.7433,3.7433,3.7433,3.7433,0.0],["1993-06-08",3.7433,3.7433,3.7433,3.7433,400.0],["1993-06-09",3.8723,4.1305,3.8723,4.1305,1600.0],["1993-06-10",3.8723,3.8723,3.8723,3.8723,2200.0],["1993-06-11",3.8723,3.8723,3.8723,3.8723,0.0],["1993-06-14",3.8723,3.8723,3.8723,3.8723,700.0],["1993-06-15",4.0014,4.0014,3.8723,3.8723,1200.0],["1993-06-16",4.066,4.066,3.8723,3.8723,1900.0],["1993-06-17",3.8723,3.8723,3.8723,3.8723,600.0],["1993-06-18",3.8723,3.8723,3.8723,3.8723,500.0],["1993-06-21",3.8723,4.0014,3.8723,3.8723,8800.0],["1993-06-22",3.8723,3.8723,3.8723,3.8723,0.0],["1993-06-23",3.8723,3.8723,3.8723,3.8723,3700.0],["1993-06-24",3.8723,3.8723,3.8723,3.8723,8400.0],["1993-06-25",3.9369,4.0014,3.9369,4.0014,26100.0],["1993-06-28",3.8723,4.1305,3.8723,3.9369,1100.0],["1993-06-29",3.8723,3.9369,3.8723,3.9369,2000.0],["1993-06-30",3.9369,3.9369,3.9369,3.9369,0.0],["1993-07-01",4.2596,4.2596,4.2596,4.2596,100.0],["1993-07-02",4.0014,4.0014,4.0014,4.0014,1000.0],["1993-07-06",4.0014,4.0014,4.0014,4.0014,0.0],["1993-07-07",4.0014,4.0014,4.0014,4.0014,0.0],["1993-07-08",4.0014,4.0014,4.0014,4.0014,0.0],["1993-07-09",4.0014,4.0014,4.0014,4.0014,0.0],["1993-07-12",4.0014,4.0014,4.0014,4.0014,0.0],["1993-07-13",4.0014,4.0014,4.0014,4.0014,0.0],["1993-07-14",3.8723,3.8723,3.8723,3.8723,1900.0],["1993-07-15",3.8723,3.8723,3.8723,3.8723,1500.0],["1993-07-16",3.8723,3.8723,3.8723,3.8723,0.0],["1993-07-19",3.8723,3.8723,3.8723,3.8723,0.0],["1993-07-20",3.8723,3.8723,3.8723,3.8723,0.0],["1993-07-21",3.8723,3.8723,3.8723,3.8723,0.0],["1993-07-22",3.8723,3.8723,3.8723,3.8723,0.0],["1993-07-23",3.8723,3.8723,3.8723,3.8723,1500.0],["1993-07-26",4.1305,4.1305,4.1305,4.1305,1600.0],["1993-07-27",3.7433,3.7433,3.7433,3.7433,1000.0],["1993-07-28",3.7433,4.0014,3.7433,3.9369,4300.0],["1993-07-29",3.9369,3.9369,3.9369,3.9369,0.0],["1993-07-30",3.7433,3.7433,3.7433,3.7433,1300.0],["1993-08-02",3.7433,3.7433,3.7433,3.7433,700.0],["1993-08-03",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-04",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-05",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-06",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-09",3.7433,3.8078,3.7433,3.7433,9300.0],["1993-08-10",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-11",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-12",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-13",3.7433,3.7433,3.7433,3.7433,1300.0],["1993-08-16",3.7433,3.7433,3.7433,3.7433,0.0],["1993-08-17",4.1305,4.1305,4.1305,4.1305,300.0],["1993-08-18",4.1305,4.1305,4.1305,4.1305,500.0],["1993-08-19",4.0014,4.0014,4.0014,4.0014,1000.0],["1993-08-20",3.8723,3.8723,3.8723,3.8723,1600.0],["1993-08-23",3.7433,3.7433,3.7433,3.7433,4000.0],["1993-08-24",3.7433,3.9369,3.7433,3.9369,5600.0],["1993-08-25",3.7433,3.7433,3.7433,3.7433,300.0],["1993-08-26",3.8804,3.8804,3.8804,3.8804,3000.0],["1993-08-27",3.8804,3.8804,3.8804,3.8804,200.0],["1993-08-30",4.2684,4.2684,4.0097,4.0097,1600.0],["1993-08-31",4.2037,4.2037,4.0097,4.0097,11700.0],["1993-09-01",4.0097,4.0097,4.0097,4.0097,0.0],["1993-09-02",4.2684,4.2684,4.2684,4.2684,500.0],["1993-09-03",4.2684,4.2684,4.0097,4.1391,2300.0],["1993-09-07",4.1391,4.3331,4.1391,4.2684,15400.0],["1993-09-08",4.1391,4.1391,4.1391,4.1391,2100.0],["1993-09-09",4.1391,4.2684,4.1391,4.2684,2800.0],["1993-09-10",4.2684,4.2684,4.2684,4.2684,0.0],["1993-09-13",4.1391,4.1391,4.1391,4.1391,4700.0],["1993-09-14",4.1391,4.1391,4.1391,4.1391,0.0],["1993-09-15",4.3978,4.3978,4.3978,4.3978,500.0],["1993-09-16",4.1391,4.3978,4.1391,4.3978,1200.0],["1993-09-17",4.1391,4.1391,4.1391,4.1391,200.0],["1993-09-20",4.2684,4.3978,4.1391,4.1391,5800.0],["1993-09-21",4.5271,4.5271,4.5271,4.5271,1400.0],["1993-09-22",4.2684,4.2684,4.2684,4.2684,100.0],["1993-09-23",4.2684,4.6565,4.2684,4.2684,2400.0],["1993-09-24",4.6565,4.6565,4.3978,4.3978,4300.0],["1993-09-27",4.6565,4.6565,4.6565,4.6565,300.0],["1993-09-28",4.6565,4.6565,4.6565,4.6565,0.0],["1993-09-29",4.6565,4.6565,4.6565,4.6565,0.0],["1993-09-30",4.6565,4.6565,4.3978,4.4624,10500.0],["1993-10-01",4.4624,4.4624,4.4624,4.4624,0.0],["1993-10-04",4.5271,4.5271,4.5271,4.5271,1000.0],["1993-10-05",4.6565,4.6565,4.3978,4.3978,1800.0],["1993-10-06",4.3978,4.3978,4.3978,4.3978,0.0],["1993-10-07",4.3978,4.5271,4.3978,4.5271,1700.0],["1993-10-08",4.5271,4.5271,4.5271,4.5271,0.0],["1993-10-11",4.5271,4.5271,4.5271,4.5271,0.0],["1993-10-12",4.3978,4.3978,4.3978,4.3978,200.0],["1993-10-13",4.3978,4.3978,4.3978,4.3978,1900.0],["1993-10-14",4.6565,4.6565,4.6565,4.6565,200.0],["1993-10-15",4.6565,4.7858,4.5271,4.5271,3800.0],["1993-10-18",4.7858,4.7858,4.7858,4.7858,200.0],["1993-10-19",4.7858,4.7858,4.7858,4.7858,0.0],["1993-10-20",4.7858,4.7858,4.5271,4.6565,4600.0],["1993-10-21",4.6565,4.6565,4.6565,4.6565,0.0],["1993-10-22",4.7858,4.7858,4.7858,4.7858,200.0],["1993-10-25",4.7858,4.7858,4.7858,4.7858,0.0],["1993-10-26",4.7858,4.7858,4.7858,4.7858,0.0],["1993-10-27",4.5271,4.7858,4.5271,4.7858,1000.0],["1993-10-28",4.5271,4.7858,4.5271,4.7858,3200.0],["1993-10-29",4.9151,4.9151,4.9151,4.9151,900.0],["1993-11-01",4.9151,4.9151,4.7211,4.7211,1000.0],["1993-11-02",4.7211,4.7211,4.7211,4.7211,0.0],["1993-11-03",5.0445,5.0445,4.9151,4.9151,1200.0],["1993-11-04",4.6565,4.6565,4.6565,4.6565,400.0],["1993-11-05",5.0445,5.0445,4.8505,4.8505,1600.0],["1993-11-08",4.8505,4.8505,4.8505,4.8505,0.0],["1993-11-09",4.8505,4.8505,4.8505,4.8505,0.0],["1993-11-10",5.0445,5.0445,5.0445,5.0445,900.0],["1993-11-11",4.7211,4.7211,4.7211,4.7211,500.0],["1993-11-12",4.7211,4.7211,4.7211,4.7211,0.0],["1993-11-15",5.0445,5.0445,5.0445,5.0445,100.0],["1993-11-16",5.0445,5.0445,5.0445,5.0445,2000.0],["1993-11-17",4.9151,4.9151,4.9151,4.9151,800.0],["1993-11-18",4.7858,4.7858,4.7858,4.7858,600.0],["1993-11-19",4.6565,4.7858,4.6565,4.6565,4100.0],["1993-11-22",4.6565,4.6565,4.6565,4.6565,0.0],["1993-11-23",4.7211,4.7211,4.5271,4.5271,400.0],["1993-11-24",4.9236,4.9236,4.9236,4.9236,200.0],["1993-11-26",4.9236,4.9236,4.9236,4.9236,0.0],["1993-11-29",4.5349,4.794,4.5349,4.5349,2000.0],["1993-11-30",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-01",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-02",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-03",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-06",4.2757,4.2757,4.2757,4.2757,5800.0],["1993-12-07",4.2757,4.2757,4.2757,4.2757,0.0],["1993-12-08",4.4701,4.5349,4.4701,4.5349,10000.0],["1993-12-09",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-10",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-13",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-14",4.5349,4.5349,4.5349,4.5349,0.0],["1993-12-15",4.4053,4.4053,4.4053,4.4053,1000.0],["1993-12-16",4.794,4.794,4.794,4.794,400.0],["1993-12-17",4.4053,4.4053,4.4053,4.4053,800.0],["1993-12-20",4.4053,4.4053,4.4053,4.4053,0.0],["1993-12-21",4.4053,4.4053,4.4053,4.4053,0.0],["1993-12-22",4.4053,4.4053,4.4053,4.4053,100.0],["1993-12-23",4.4053,4.4053,4.4053,4.4053,900.0],["1993-12-27",4.4053,4.4053,4.4053,4.4053,0.0],["1993-12-28",4.4053,4.4053,4.4053,4.4053,1100.0],["1993-12-29",4.4053,4.4053,4.4053,4.4053,0.0],["1993-12-30",4.4053,4.4053,4.4053,4.4053,200.0],["1993-12-31",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-03",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-04",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-05",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-06",4.4053,4.4053,4.4053,4.4053,1700.0],["1994-01-07",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-10",4.4053,4.4053,4.2757,4.2757,1300.0],["1994-01-11",4.2757,4.5349,4.2757,4.4053,5400.0],["1994-01-12",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-13",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-14",4.4053,4.4053,4.4053,4.4053,600.0],["1994-01-17",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-18",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-19",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-20",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-21",4.4053,4.4053,4.4053,4.4053,3000.0],["1994-01-24",4.4053,4.4053,4.4053,4.4053,0.0],["1994-01-25",4.4053,4.4053,4.4053,4.4053,800.0],["1994-01-26",4.5349,4.5349,4.5349,4.5349,3500.0],["1994-01-27",4.4053,4.4053,4.4053,4.4053,900.0],["1994-01-28",4.4053,4.4053,4.4053,4.4053,1000.0],["1994-01-31",4.4053,4.4053,4.4053,4.4053,600.0],["1994-02-01",4.4053,4.4053,4.4053,4.4053,1100.0],["1994-02-02",4.6644,4.6644,4.4053,4.5349,3300.0],["1994-02-03",4.6644,4.6644,4.4053,4.4053,4500.0],["1994-02-04",4.5997,4.5997,4.5349,4.5349,9000.0],["1994-02-07",4.4053,4.4053,4.4053,4.4053,1300.0],["1994-02-08",4.6644,4.6644,4.4053,4.4053,200.0],["1994-02-09",4.6644,4.6644,4.5349,4.5349,2000.0],["1994-02-10",4.4053,4.4053,4.4053,4.4053,400.0],["1994-02-11",4.4053,4.4053,4.4053,4.4053,700.0],["1994-02-14",4.4053,4.4053,4.4053,4.4053,1600.0],["1994-02-15",4.4053,4.4053,4.4053,4.4053,0.0],["1994-02-16",4.5349,4.5349,4.5349,4.5349,1100.0],["1994-02-17",4.5349,4.5349,4.5349,4.5349,0.0],["1994-02-18",4.4053,4.5997,4.4053,4.4701,11000.0],["1994-02-22",4.6644,4.6644,4.6644,4.6644,1600.0],["1994-02-23",4.6748,4.6748,4.6748,4.6748,100.0],["1994-02-24",4.4151,4.4151,4.4151,4.4151,1200.0],["1994-02-25",4.4151,4.4151,4.4151,4.4151,0.0],["1994-02-28",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-01",4.5125,4.5125,4.4151,4.4151,500.0],["1994-03-02",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-03",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-04",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-07",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-08",4.4151,4.4151,4.4151,4.4151,700.0],["1994-03-09",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-10",4.4151,4.4151,4.4151,4.4151,0.0],["1994-03-11",4.9346,4.9346,4.9346,4.9346,2500.0],["1994-03-14",4.9346,4.9346,4.9346,4.9346,0.0],["1994-03-15",4.9346,4.9346,4.9346,4.9346,0.0],["1994-03-16",4.4151,4.4151,4.4151,4.4151,200.0],["1994-03-17",4.9346,4.9346,4.9346,4.9346,200.0],["1994-03-18",4.9346,4.9346,4.9346,4.9346,0.0],["1994-03-21",4.9346,4.9346,4.9346,4.9346,0.0],["1994-03-22",4.9346,4.9346,4.9346,4.9346,0.0],["1994-03-23",4.6748,4.9346,4.6748,4.9346,1600.0],["1994-03-24",4.8047,4.8047,4.545,4.545,5400.0],["1994-03-25",4.6748,4.8047,4.6748,4.8047,11000.0],["1994-03-28",4.545,4.545,4.545,4.545,600.0],["1994-03-29",4.545,4.545,4.545,4.545,0.0],["1994-03-30",4.545,4.6748,4.545,4.545,18800.0],["1994-03-31",4.545,4.545,4.545,4.545,1200.0],["1994-04-04",4.545,4.545,4.545,4.545,500.0],["1994-04-05",4.545,4.545,4.545,4.545,2000.0],["1994-04-06",4.6099,4.6748,4.6099,4.6748,7000.0],["1994-04-07",4.9345,4.9345,4.545,4.545,1800.0],["1994-04-08",4.6748,4.6748,4.545,4.6748,14000.0],["1994-04-11",4.6748,4.6748,4.6748,4.6748,0.0],["1994-04-12",4.4151,4.4151,4.4151,4.4151,500.0],["1994-04-13",4.4151,4.4151,4.4151,4.4151,6200.0],["1994-04-14",4.545,4.545,4.545,4.545,6000.0],["1994-04-15",4.4151,4.4151,4.4151,4.4151,200.0],["1994-04-18",4.9345,4.9345,4.6099,4.6099,800.0],["1994-04-19",4.6099,4.6099,4.6099,4.6099,0.0],["1994-04-20",4.4151,4.4151,4.4151,4.4151,4600.0],["1994-04-21",4.4151,4.4151,4.4151,4.4151,0.0],["1994-04-22",4.9346,4.9346,4.9346,4.9346,100.0],["1994-04-25",4.545,4.9345,4.4151,4.6748,3700.0],["1994-04-26",4.6748,4.6748,4.6748,4.6748,0.0],["1994-04-28",4.6748,4.6748,4.6748,4.6748,0.0],["1994-04-29",4.6748,4.6748,4.6748,4.6748,0.0],["1994-05-02",4.4151,4.6748,4.4151,4.4151,1200.0],["1994-05-03",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-04",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-05",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-06",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-09",4.9345,4.9345,4.4151,4.4151,1900.0],["1994-05-10",4.4151,4.4151,4.4151,4.4151,500.0],["1994-05-11",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-12",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-13",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-16",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-17",4.4151,4.4151,4.4151,4.4151,1000.0],["1994-05-18",4.4151,4.4151,4.4151,4.4151,400.0],["1994-05-19",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-20",4.4151,4.4151,4.4151,4.4151,100.0],["1994-05-23",4.4151,4.4151,4.4151,4.4151,800.0],["1994-05-24",4.4151,4.4151,4.4151,4.4151,0.0],["1994-05-25",4.4255,4.4255,4.4255,4.4255,1300.0],["1994-05-26",4.4255,4.4255,4.4255,4.4255,0.0],["1994-05-27",4.4255,4.4255,4.4255,4.4255,100.0],["1994-05-31",4.4255,4.4255,4.4255,4.4255,300.0],["1994-06-01",4.4255,4.4255,4.4255,4.4255,500.0],["1994-06-02",4.4255,4.4255,4.4255,4.4255,3200.0],["1994-06-03",4.5557,4.6208,4.5557,4.6208,8400.0],["1994-06-06",4.6208,4.6208,4.6208,4.6208,0.0],["1994-06-07",4.6208,4.6208,4.6208,4.6208,0.0],["1994-06-08",4.2954,4.2954,4.2954,4.2954,900.0],["1994-06-09",4.2954,4.2954,4.2954,4.2954,0.0],["1994-06-10",4.2954,4.2954,4.2954,4.2954,0.0],["1994-06-13",4.2954,4.2954,4.2954,4.2954,100.0],["1994-06-14",4.6859,4.6859,4.6859,4.6859,100.0],["1994-06-15",4.6208,4.6208,4.6208,4.6208,200.0],["1994-06-16",4.6208,4.6208,4.6208,4.6208,0.0],["1994-06-17",4.6208,4.6208,4.6208,4.6208,0.0],["1994-06-20",4.2954,4.2954,4.2954,4.2954,6000.0],["1994-06-21",4.2954,4.2954,4.2954,4.2954,0.0],["1994-06-22",4.2954,4.2954,4.2954,4.2954,2000.0],["1994-06-23",4.4255,4.4255,4.4255,4.4255,8700.0],["1994-06-24",4.2954,4.2954,4.2954,4.2954,200.0],["1994-06-27",4.2954,4.2954,4.2954,4.2954,200.0],["1994-06-28",4.2954,4.2954,4.2954,4.2954,200.0],["1994-06-29",4.2954,4.2954,4.2954,4.2954,200.0],["1994-06-30",4.2954,4.2954,4.2954,4.2954,500.0],["1994-07-01",4.2954,4.2954,4.2954,4.2954,200.0],["1994-07-05",4.2954,4.2954,4.2954,4.2954,0.0],["1994-07-06",4.2954,4.2954,4.2954,4.2954,2000.0],["1994-07-07",4.2954,4.2954,4.2954,4.2954,0.0],["1994-07-08",4.2954,4.2954,4.2954,4.2954,1000.0],["1994-07-11",4.1652,4.1652,4.1652,4.1652,100.0],["1994-07-12",4.1652,4.1652,4.1652,4.1652,0.0],["1994-07-13",4.1652,4.1652,4.1652,4.1652,5700.0],["1994-07-14",4.1652,4.1652,4.1652,4.1652,0.0],["1994-07-15",4.1652,4.1652,4.1652,4.1652,200.0],["1994-07-18",4.4255,4.4255,4.2954,4.2954,9900.0],["1994-07-19",4.4255,4.4255,4.4255,4.4255,500.0],["1994-07-20",4.5557,4.5557,4.2954,4.2954,1600.0],["1994-07-21",4.2954,4.2954,4.2954,4.2954,0.0],["1994-07-22",4.2954,4.2954,4.2954,4.2954,0.0],["1994-07-25",4.2954,4.2954,4.2954,4.2954,0.0],["1994-07-26",4.2954,4.2954,4.2954,4.2954,0.0],["1994-07-27",4.5557,4.5557,4.5557,4.5557,900.0],["1994-07-28",4.5557,4.5557,4.5557,4.5557,0.0],["1994-07-29",4.5557,4.5557,4.5557,4.5557,0.0],["1994-08-01",4.5557,4.5557,4.5557,4.5557,0.0],["1994-08-02",4.2954,4.2954,4.2954,4.2954,1100.0],["1994-08-03",4.2954,4.2954,4.2954,4.2954,0.0],["1994-08-04",4.2954,4.2954,4.2954,4.2954,6100.0],["1994-08-05",4.2954,4.2954,4.2954,4.2954,0.0],["1994-08-08",4.4255,4.4255,4.4255,4.4255,1500.0],["1994-08-09",4.4255,4.4255,4.4255,4.4255,1500.0],["1994-08-10",4.4255,4.4255,4.4255,4.4255,0.0],["1994-08-11",4.4255,4.4255,4.4255,4.4255,0.0],["1994-08-12",4.4255,4.4255,4.4255,4.4255,200.0],["1994-08-15",4.4255,4.4255,4.4255,4.4255,0.0],["1994-08-16",4.3605,4.3605,4.3605,4.3605,5700.0],["1994-08-17",4.2954,4.2954,4.2954,4.2954,1500.0],["1994-08-18",4.2954,4.2954,4.2954,4.2954,0.0],["1994-08-19",4.1652,4.3605,4.1652,4.3605,1400.0],["1994-08-22",4.3605,4.3605,4.3605,4.3605,0.0],["1994-08-23",4.1001,4.1001,4.035,4.035,6000.0],["1994-08-24",4.4255,4.4255,4.4255,4.4255,300.0],["1994-08-25",4.035,4.035,4.035,4.035,700.0],["1994-08-26",4.0455,4.0455,4.0455,4.0455,0.0],["1994-08-29",4.437,4.437,4.437,4.437,1000.0],["1994-08-30",4.437,4.437,4.437,4.437,0.0],["1994-08-31",4.437,4.437,4.437,4.437,0.0],["1994-09-01",4.176,4.176,4.176,4.176,1500.0],["1994-09-02",4.176,4.176,4.176,4.176,0.0],["1994-09-06",4.0455,4.0455,4.0455,4.0455,1000.0],["1994-09-07",4.0455,4.0455,4.0455,4.0455,0.0],["1994-09-08",4.0455,4.0455,4.0455,4.0455,700.0],["1994-09-09",4.0455,4.0455,4.0455,4.0455,0.0],["1994-09-12",4.437,4.437,4.437,4.437,100.0],["1994-09-13",4.176,4.176,4.176,4.176,900.0],["1994-09-14",4.0781,4.0781,4.0455,4.0455,5000.0],["1994-09-15",3.915,4.176,3.915,4.176,700.0],["1994-09-16",3.915,3.915,3.915,3.915,100.0],["1994-09-19",3.915,3.915,3.915,3.915,0.0],["1994-09-20",3.915,4.176,3.915,4.176,200.0],["1994-09-21",3.915,4.437,3.915,4.437,800.0],["1994-09-22",3.915,4.0455,3.915,4.0455,3300.0],["1994-09-23",3.915,3.915,3.915,3.915,200.0],["1994-09-26",3.915,3.915,3.915,3.915,0.0],["1994-09-27",3.915,3.915,3.915,3.915,0.0],["1994-09-28",3.915,3.915,3.915,3.915,500.0],["1994-09-29",3.915,3.915,3.915,3.915,0.0],["1994-09-30",3.915,3.915,3.915,3.915,0.0],["1994-10-03",3.915,3.915,3.915,3.915,1000.0],["1994-10-04",3.915,3.915,3.915,3.915,0.0],["1994-10-05",3.915,3.915,3.915,3.915,0.0],["1994-10-06",4.176,4.176,4.176,4.176,100.0],["1994-10-07",4.176,4.176,4.176,4.176,0.0],["1994-10-10",4.176,4.176,4.176,4.176,0.0],["1994-10-11",4.3065,4.3065,4.0455,4.0455,1100.0],["1994-10-12",4.0455,4.0455,4.0455,4.0455,0.0],["1994-10-13",3.915,3.915,3.915,3.915,600.0],["1994-10-14",3.915,3.915,3.915,3.915,0.0],["1994-10-17",4.3065,4.3065,4.3065,4.3065,500.0],["1994-10-18",4.3065,4.3065,4.3065,4.3065,0.0],["1994-10-19",3.915,3.915,3.915,3.915,400.0],["1994-10-20",4.3065,4.3065,4.3065,4.3065,300.0],["1994-10-21",4.021,4.021,4.021,4.021,300.0],["1994-10-24",3.915,3.915,3.915,3.915,1000.0],["1994-10-25",4.176,4.176,3.915,4.1271,3500.0],["1994-10-26",3.915,4.176,3.915,4.176,8600.0],["1994-10-27",3.915,4.176,3.915,4.176,1200.0],["1994-10-28",4.3065,4.3065,4.0455,4.0455,2200.0],["1994-10-31",4.0455,4.0455,3.915,3.915,3200.0],["1994-11-01",3.915,3.915,3.915,3.915,2200.0],["1994-11-02",3.915,3.915,3.915,3.915,0.0],["1994-11-03",3.915,3.915,3.915,3.915,100.0],["1994-11-04",3.915,3.915,3.915,3.915,1000.0],["1994-11-07",3.915,3.915,3.915,3.915,0.0],["1994-11-08",3.915,3.915,3.915,3.915,2400.0],["1994-11-09",3.915,3.915,3.915,3.915,1000.0],["1994-11-10",3.915,4.0455,3.915,4.0455,7500.0],["1994-11-11",4.0455,4.0455,4.0455,4.0455,0.0],["1994-11-14",3.915,3.915,3.915,3.915,800.0],["1994-11-15",3.915,3.915,3.915,3.915,2200.0],["1994-11-16",3.915,3.915,3.915,3.915,800.0],["1994-11-17",3.915,3.915,3.915,3.915,0.0],["1994-11-18",3.915,4.0455,3.915,4.0455,1200.0],["1994-11-21",3.915,4.176,3.915,4.176,600.0],["1994-11-22",3.7845,3.7845,3.7845,3.7845,200.0],["1994-11-23",3.7845,3.7845,3.7845,3.7845,0.0],["1994-11-25",3.7845,3.7845,3.7845,3.7845,0.0],["1994-11-28",3.7845,3.7845,3.7845,3.7845,0.0],["1994-11-29",3.795,3.795,3.795,3.795,2000.0],["1994-11-30",3.795,3.795,3.795,3.795,1000.0],["1994-12-01",3.7295,3.7295,3.7295,3.7295,5300.0],["1994-12-02",3.7295,3.7295,3.7295,3.7295,5900.0],["1994-12-05",3.5332,3.5332,3.5332,3.5332,200.0],["1994-12-06",3.5332,3.5332,3.5332,3.5332,200.0],["1994-12-07",3.795,3.795,3.7295,3.7295,3000.0],["1994-12-08",3.7295,3.7295,3.7295,3.7295,0.0],["1994-12-09",3.7295,3.7295,3.7295,3.7295,0.0],["1994-12-12",3.7295,3.7295,3.7295,3.7295,0.0],["1994-12-13",3.7295,3.7295,3.7295,3.7295,0.0],["1994-12-14",3.795,3.795,3.5332,3.5332,2800.0],["1994-12-15",3.795,3.795,3.795,3.795,300.0],["1994-12-16",3.5332,3.5332,3.5332,3.5332,200.0],["1994-12-19",3.5332,3.5332,3.5332,3.5332,0.0],["1994-12-20",3.9258,3.9258,3.5332,3.5332,600.0],["1994-12-21",3.5987,3.5987,3.5332,3.5332,700.0],["1994-12-22",3.5332,3.5332,3.5332,3.5332,0.0],["1994-12-23",3.5332,3.5332,3.5332,3.5332,400.0],["1994-12-27",3.5332,3.5332,3.5332,3.5332,0.0],["1994-12-28",3.5332,3.5332,3.5332,3.5332,0.0],["1994-12-29",3.5332,3.5332,3.5332,3.5332,2000.0],["1994-12-30",3.5332,3.5332,3.5332,3.5332,0.0],["1995-01-03",3.5332,3.5332,3.5332,3.5332,0.0],["1995-01-04",3.5332,3.5332,3.5332,3.5332,0.0],["1995-01-05",3.5332,3.5332,3.5332,3.5332,0.0],["1995-01-06",3.6641,3.6641,3.5332,3.5332,1200.0],["1995-01-09",3.6641,3.6641,3.6641,3.6641,1000.0],["1995-01-10",3.1734,3.2715,3.1734,3.2715,52400.0],["1995-01-11",3.2715,3.2715,3.2715,3.2715,0.0],["1995-01-12",3.6641,3.6641,3.6641,3.6641,100.0],["1995-01-13",3.6641,3.6641,3.6641,3.6641,200.0],["1995-01-16",3.795,3.795,3.795,3.795,100.0],["1995-01-17",3.795,3.795,3.795,3.795,0.0],["1995-01-18",3.7295,3.7295,3.7295,3.7295,1000.0],["1995-01-19",3.4024,3.795,3.4024,3.795,1400.0],["1995-01-20",3.5332,3.5332,3.4024,3.4024,1000.0],["1995-01-23",3.4024,3.4024,3.4024,3.4024,0.0],["1995-01-24",3.4024,3.4024,3.4024,3.4024,0.0],["1995-01-25",3.4024,3.4024,3.4024,3.4024,0.0],["1995-01-26",3.4024,3.4024,3.4024,3.4024,0.0],["1995-01-27",3.4024,3.4024,3.4024,3.4024,0.0],["1995-01-30",3.5332,3.5332,3.5332,3.5332,100.0],["1995-01-31",3.5332,3.5332,3.5332,3.5332,100.0],["1995-02-01",3.9258,3.9258,3.5332,3.5332,1000.0],["1995-02-02",3.6641,3.6641,3.6641,3.6641,2000.0],["1995-02-03",3.795,3.795,3.6641,3.6641,2000.0],["1995-02-06",3.795,4.1875,3.795,3.9258,19200.0],["1995-02-07",3.9258,3.9258,3.9258,3.9258,0.0],["1995-02-08",4.1875,4.1875,4.0567,4.1875,1600.0],["1995-02-09",4.1875,4.1875,4.1875,4.1875,0.0],["1995-02-10",4.1875,4.1875,4.1875,4.1875,0.0],["1995-02-13",4.1875,4.1875,4.1875,4.1875,0.0],["1995-02-14",4.1875,4.1875,4.1875,4.1875,0.0],["1995-02-15",4.1875,4.1875,4.1875,4.1875,0.0],["1995-02-16",4.1875,4.3184,4.1875,4.3184,200.0],["1995-02-17",4.1221,4.1221,4.1221,4.1221,600.0],["1995-02-21",4.3184,4.3184,4.3184,4.3184,500.0],["1995-02-22",4.1221,4.1875,4.1221,4.1875,8300.0],["1995-02-23",4.0668,4.0668,4.0668,4.0668,500.0],["1995-02-24",4.4604,4.4604,4.1324,4.1324,8100.0],["1995-02-27",4.4604,4.4604,4.0668,4.0668,1000.0],["1995-02-28",4.0668,4.0668,4.0668,4.0668,0.0],["1995-03-01",4.0668,4.198,4.0668,4.198,1600.0],["1995-03-02",4.0668,4.198,4.0668,4.1324,1700.0],["1995-03-03",4.1324,4.1324,4.1324,4.1324,0.0],["1995-03-06",4.1324,4.1324,4.1324,4.1324,0.0],["1995-03-07",4.0668,4.0668,4.0668,4.0668,1000.0],["1995-03-08",4.0668,4.4604,4.0668,4.1324,3800.0],["1995-03-09",4.0668,4.0668,4.0668,4.0668,1000.0],["1995-03-10",4.0668,4.0668,4.0668,4.0668,0.0],["1995-03-13",4.0668,4.0668,4.0668,4.0668,0.0],["1995-03-14",4.0668,4.0668,4.0668,4.0668,0.0],["1995-03-15",4.0668,4.0668,4.0668,4.0668,300.0],["1995-03-16",4.4604,4.4604,4.0668,4.0668,1200.0],["1995-03-17",3.9357,3.9357,3.9357,3.9357,4900.0],["1995-03-20",3.9357,3.9357,3.9357,3.9357,0.0],["1995-03-21",4.0668,4.0668,4.0668,4.0668,500.0],["1995-03-22",4.4604,4.4604,4.1324,4.1324,300.0],["1995-03-23",4.0668,4.2636,4.0668,4.2636,2300.0],["1995-03-24",4.0668,4.1324,4.0668,4.1324,1000.0],["1995-03-27",4.0668,4.0668,3.9357,3.9357,9600.0],["1995-03-28",4.1324,4.1324,4.0013,4.0668,12600.0],["1995-03-29",4.0668,4.0668,4.0668,4.0668,0.0],["1995-03-30",4.198,4.198,4.1324,4.1324,3600.0],["1995-03-31",3.9357,3.9357,3.9357,3.9357,2200.0],["1995-04-03",4.0668,4.1324,3.9357,4.1324,13800.0],["1995-04-04",4.1324,4.1324,4.1324,4.1324,0.0],["1995-04-05",4.1324,4.1324,4.1324,4.1324,0.0],["1995-04-06",4.1324,4.1324,4.1324,4.1324,0.0],["1995-04-07",4.1324,4.1324,4.1324,4.1324,0.0],["1995-04-10",3.9357,3.9357,3.9357,3.9357,100.0],["1995-04-11",3.9357,3.9357,3.9357,3.9357,3600.0],["1995-04-12",3.9357,3.9357,3.9357,3.9357,0.0],["1995-04-13",3.9357,3.9357,3.9357,3.9357,0.0],["1995-04-17",4.0013,4.0013,3.6733,3.6733,20600.0],["1995-04-18",3.9357,3.9357,3.9357,3.9357,12000.0],["1995-04-19",3.8045,3.9357,3.8045,3.9357,2000.0],["1995-04-20",3.6733,3.6733,3.6733,3.6733,9800.0],["1995-04-21",3.6733,3.6733,3.6733,3.6733,500.0],["1995-04-24",4.0668,4.0668,3.6733,3.6733,1100.0],["1995-04-25",3.9357,4.0668,3.8701,4.0668,11500.0],["1995-04-26",3.8045,3.8701,3.8045,3.8701,1800.0],["1995-04-27",3.8701,3.8701,3.8701,3.8701,0.0],["1995-04-28",3.8701,3.8701,3.8701,3.8701,0.0],["1995-05-01",3.8045,3.8045,3.8045,3.8045,900.0],["1995-05-02",3.8045,3.8045,3.8045,3.8045,500.0],["1995-05-03",3.8045,4.0668,3.8045,4.0668,800.0],["1995-05-04",4.0668,4.198,3.8045,3.8045,5800.0],["1995-05-05",3.8045,3.8045,3.8045,3.8045,6400.0],["1995-05-08",4.198,4.198,4.0013,4.0013,4200.0],["1995-05-09",4.0013,4.0013,4.0013,4.0013,0.0],["1995-05-10",3.8045,3.8045,3.8045,3.8045,200.0],["1995-05-11",3.8045,3.8045,3.8045,3.8045,0.0],["1995-05-12",3.8045,3.8045,3.8045,3.8045,0.0],["1995-05-15",4.198,4.198,4.0668,4.0668,400.0],["1995-05-16",3.9357,4.198,3.9357,4.0668,3100.0],["1995-05-17",3.9357,4.198,3.9357,4.0668,8000.0],["1995-05-18",4.198,4.198,4.0668,4.0668,7500.0],["1995-05-19",4.198,4.198,4.0668,4.0668,3600.0],["1995-05-22",4.198,4.4604,4.198,4.4604,6100.0],["1995-05-23",4.2636,4.2636,4.2636,4.2636,2000.0],["1995-05-24",4.198,4.4604,4.198,4.4604,5500.0],["1995-05-25",4.2079,4.2079,4.2079,4.2079,1000.0],["1995-05-26",4.2079,4.3394,4.2079,4.3394,4800.0],["1995-05-30",4.3394,4.3394,4.3394,4.3394,0.0],["1995-05-31",4.4709,4.4709,4.4709,4.4709,600.0],["1995-06-01",4.2079,4.2079,4.2079,4.2079,100.0],["1995-06-02",4.2079,4.4709,4.2079,4.4709,1700.0],["1995-06-05",4.4709,4.4709,4.2737,4.2737,200.0],["1995-06-06",4.2079,4.3394,4.2079,4.3394,19400.0],["1995-06-07",4.2079,4.2079,4.2079,4.2079,600.0],["1995-06-08",4.2079,4.2079,4.2079,4.2079,0.0],["1995-06-09",4.2079,4.2079,4.2079,4.2079,0.0],["1995-06-12",4.2079,4.4709,4.2079,4.2079,3400.0],["1995-06-13",4.2079,4.4709,4.2079,4.4052,6600.0],["1995-06-14",4.6024,4.6024,4.3394,4.4709,4900.0],["1995-06-15",4.3394,4.4709,4.3394,4.4709,4500.0],["1995-06-16",4.6024,4.6024,4.6024,4.6024,500.0],["1995-06-19",4.4709,4.4709,4.4709,4.4709,1000.0],["1995-06-20",4.6024,4.6024,4.6024,4.6024,100.0],["1995-06-21",4.4709,4.5367,4.3394,4.5367,10500.0],["1995-06-22",4.4709,4.8654,4.4709,4.8654,20200.0],["1995-06-23",4.4709,4.8654,4.4709,4.6024,35900.0],["1995-06-26",4.4709,4.5367,4.4709,4.5367,1200.0],["1995-06-27",4.5367,4.5367,4.5367,4.5367,0.0],["1995-06-28",4.5367,4.5367,4.5367,4.5367,0.0],["1995-06-29",4.6024,4.8654,4.6024,4.8654,21900.0],["1995-06-30",4.8654,4.8654,4.8654,4.8654,0.0],["1995-07-03",4.8654,4.8654,4.8654,4.8654,2000.0],["1995-07-05",4.8654,4.8654,4.8654,4.8654,0.0],["1995-07-06",4.8654,4.8654,4.8654,4.8654,500.0],["1995-07-07",4.8654,4.8654,4.8654,4.8654,3100.0],["1995-07-10",4.9969,4.9969,4.9969,4.9969,500.0],["1995-07-11",4.6024,4.6024,4.6024,4.6024,1000.0],["1995-07-12",4.6024,4.6024,4.6024,4.6024,0.0],["1995-07-13",4.8654,4.8654,4.8654,4.8654,5000.0],["1995-07-14",4.8654,4.8654,4.8654,4.8654,1000.0],["1995-07-17",4.8654,4.8654,4.7339,4.7339,4300.0],["1995-07-18",4.6024,4.8654,4.6024,4.7339,5700.0],["1995-07-19",4.7339,4.7339,4.7339,4.7339,0.0],["1995-07-20",4.7339,4.7339,4.7339,4.7339,0.0],["1995-07-21",4.7339,4.7339,4.7339,4.7339,100.0],["1995-07-24",4.7339,4.9969,4.7339,4.9969,400.0],["1995-07-25",4.7339,4.7339,4.7339,4.7339,500.0],["1995-07-26",4.6024,4.6024,4.6024,4.6024,100.0],["1995-07-27",4.6024,4.6024,4.6024,4.6024,200.0],["1995-07-28",4.6024,4.6024,4.6024,4.6024,0.0],["1995-07-31",4.6024,4.7339,4.6024,4.7339,4900.0],["1995-08-01",4.6024,4.7339,4.4709,4.4709,2100.0],["1995-08-02",4.6682,4.6682,4.6682,4.6682,1100.0],["1995-08-03",4.7997,4.7997,4.7997,4.7997,500.0],["1995-08-04",4.4709,4.4709,4.4709,4.4709,200.0],["1995-08-07",4.8654,4.9969,4.6024,4.7339,10700.0],["1995-08-08",4.7339,4.9969,4.7339,4.7339,3300.0],["1995-08-09",4.7339,4.7339,4.7339,4.7339,2700.0],["1995-08-10",4.7339,4.7339,4.7339,4.7339,0.0],["1995-08-11",4.7339,4.9969,4.7339,4.9969,9000.0],["1995-08-14",4.9969,4.9969,4.6024,4.8654,2500.0],["1995-08-15",4.6024,4.8654,4.6024,4.8654,4800.0],["1995-08-16",4.9969,4.9969,4.9969,4.9969,200.0],["1995-08-17",4.9969,4.9969,4.7339,4.7339,2900.0],["1995-08-18",4.9969,4.9969,4.7339,4.7339,4800.0],["1995-08-21",4.9969,4.9969,4.9969,4.9969,2200.0],["1995-08-22",4.7339,4.7339,4.7339,4.7339,2300.0],["1995-08-23",4.7339,4.7339,4.7339,4.7339,0.0],["1995-08-24",4.6024,4.6024,4.6024,4.6024,2000.0],["1995-08-25",4.4709,4.4709,4.4709,4.4709,800.0],["1995-08-28",4.4709,4.7339,4.4709,4.7339,11600.0],["1995-08-29",4.5367,4.7339,4.5367,4.7339,1000.0],["1995-08-30",4.7445,4.7445,4.4809,4.6127,12300.0],["1995-08-31",4.3491,4.3491,4.3491,4.3491,900.0],["1995-09-01",4.7445,4.7445,4.7445,4.7445,4000.0],["1995-09-05",4.3491,4.6127,4.3491,4.6127,1500.0],["1995-09-06",4.4809,4.4809,4.4809,4.4809,500.0],["1995-09-07",4.3491,4.3491,4.3491,4.3491,1000.0],["1995-09-08",4.7445,4.7445,4.7445,4.7445,600.0],["1995-09-11",4.7445,4.7445,4.7445,4.7445,10200.0],["1995-09-12",4.7445,4.7445,4.6127,4.7445,9700.0],["1995-09-13",4.4809,4.7445,4.4809,4.7445,1500.0],["1995-09-14",4.7445,4.8763,4.4809,4.8763,21400.0],["1995-09-15",4.6127,4.6127,4.6127,4.6127,1800.0],["1995-09-18",4.4809,4.8763,4.4809,4.8763,3200.0],["1995-09-19",4.6127,4.6127,4.6127,4.6127,200.0],["1995-09-20",5.0081,5.0081,4.4809,4.4809,600.0],["1995-09-21",4.8104,4.8104,4.8104,4.8104,1800.0],["1995-09-22",4.8104,4.8104,4.8104,4.8104,0.0],["1995-09-25",4.7445,4.7445,4.7445,4.7445,3100.0],["1995-09-26",4.7445,5.0081,4.7445,5.0081,1600.0],["1995-09-27",4.7445,5.0081,4.7445,4.7445,7600.0],["1995-09-28",5.0081,5.0081,5.0081,5.0081,200.0],["1995-09-29",5.0081,5.0081,5.0081,5.0081,0.0],["1995-10-02",5.0081,5.0081,5.0081,5.0081,0.0],["1995-10-03",5.0081,5.0081,5.0081,5.0081,0.0],["1995-10-04",4.7445,5.0081,4.7445,5.0081,3400.0],["1995-10-05",4.7445,4.8763,4.7445,4.7445,4300.0],["1995-10-06",4.7445,4.7445,4.7445,4.7445,900.0],["1995-10-09",4.7445,4.8763,4.7445,4.8763,3400.0],["1995-10-10",4.7445,5.0081,4.7445,4.7445,1600.0],["1995-10-11",4.6127,4.7445,4.6127,4.7445,1500.0],["1995-10-12",4.7445,4.7445,4.7445,4.7445,0.0],["1995-10-13",4.6127,4.6127,4.6127,4.6127,200.0],["1995-10-16",5.0081,5.0081,4.7445,4.7445,2600.0],["1995-10-17",5.0081,5.0081,5.0081,5.0081,200.0],["1995-10-18",4.7445,4.7445,4.7445,4.7445,900.0],["1995-10-19",4.7445,4.7445,4.7445,4.7445,0.0],["1995-10-20",4.7445,4.9422,4.7445,4.9422,2400.0],["1995-10-23",4.7445,5.0081,4.7445,5.0081,5500.0],["1995-10-24",5.2716,5.2716,4.8763,4.8763,2800.0],["1995-10-25",5.1398,5.1398,5.0081,5.0081,900.0],["1995-10-26",5.0081,5.0081,5.0081,5.0081,0.0],["1995-10-27",5.0081,5.0081,5.0081,5.0081,0.0],["1995-10-30",5.0081,5.0081,5.0081,5.0081,0.0],["1995-10-31",5.0081,5.0081,5.0081,5.0081,0.0],["1995-11-01",5.0081,5.0081,5.0081,5.0081,0.0],["1995-11-02",4.8763,4.8763,4.8763,4.8763,200.0],["1995-11-03",4.8763,4.8763,4.8763,4.8763,500.0],["1995-11-06",5.0081,5.0081,5.0081,5.0081,200.0],["1995-11-07",5.0081,5.0081,5.0081,5.0081,700.0],["1995-11-08",5.0081,5.0081,5.0081,5.0081,0.0],["1995-11-09",5.0081,5.0081,5.0081,5.0081,0.0],["1995-11-10",5.0081,5.0081,5.0081,5.0081,0.0],["1995-11-13",5.0081,5.4034,5.0081,5.1398,2500.0],["1995-11-14",5.1398,5.1398,5.1398,5.1398,500.0],["1995-11-15",5.1398,5.1398,5.1398,5.1398,0.0],["1995-11-16",5.4034,5.4034,5.2716,5.2716,4500.0],["1995-11-17",5.4034,5.5352,5.4034,5.5352,5000.0],["1995-11-20",5.5352,5.5352,5.5352,5.5352,0.0],["1995-11-21",5.4034,5.667,5.4034,5.667,1500.0],["1995-11-22",5.5352,5.5352,5.4034,5.4034,1300.0],["1995-11-24",5.4034,5.4034,5.4034,5.4034,0.0],["1995-11-27",5.4034,5.4034,5.4034,5.4034,0.0],["1995-11-28",5.4034,5.4034,5.4034,5.4034,0.0],["1995-11-29",5.414,5.414,5.414,5.414,0.0],["1995-11-30",5.414,5.414,5.414,5.414,0.0],["1995-12-01",5.414,5.414,5.414,5.414,0.0],["1995-12-04",5.546,5.546,5.546,5.546,600.0],["1995-12-05",5.546,5.8101,5.546,5.8101,6200.0],["1995-12-06",5.546,5.8101,5.546,5.546,2100.0],["1995-12-07",5.546,5.546,5.546,5.546,0.0],["1995-12-08",5.5791,5.5791,5.5791,5.5791,300.0],["1995-12-11",5.8101,5.8101,5.546,5.8101,1900.0],["1995-12-12",5.8101,5.8101,5.546,5.6121,1300.0],["1995-12-13",5.8101,5.8101,5.546,5.546,1100.0],["1995-12-14",5.546,5.546,5.546,5.546,100.0],["1995-12-15",5.546,5.546,5.546,5.546,13500.0],["1995-12-18",5.6121,5.6781,5.6121,5.6781,6400.0],["1995-12-19",5.8101,5.8101,5.6781,5.8101,5400.0],["1995-12-20",5.8101,5.8101,5.8101,5.8101,0.0],["1995-12-21",5.546,5.6781,5.546,5.546,10500.0],["1995-12-22",5.546,5.546,5.546,5.546,0.0],["1995-12-26",5.546,5.546,5.546,5.546,300.0],["1995-12-27",5.546,5.546,5.546,5.546,0.0],["1995-12-28",5.546,5.546,5.546,5.546,0.0],["1995-12-29",5.546,5.546,5.546,5.546,0.0],["1996-01-02",5.546,5.546,5.546,5.546,1000.0],["1996-01-03",5.8101,5.8101,5.8101,5.8101,100.0],["1996-01-04",5.546,5.6121,5.546,5.546,1100.0],["1996-01-05",5.8101,5.8101,5.546,5.8101,3000.0],["1996-01-08",5.8101,5.8101,5.8101,5.8101,0.0],["1996-01-09",5.546,5.546,5.546,5.546,100.0],["1996-01-10",5.546,5.546,5.546,5.546,0.0],["1996-01-11",5.546,5.546,5.546,5.546,0.0],["1996-01-12",5.414,5.414,5.414,5.414,200.0],["1996-01-15",5.414,5.6781,5.414,5.6781,5000.0],["1996-01-16",5.414,5.48,5.414,5.414,18800.0],["1996-01-17",5.2819,5.2819,5.2819,5.2819,600.0],["1996-01-18",5.2819,5.6781,5.2819,5.6781,8600.0],["1996-01-19",5.48,5.48,5.48,5.48,3000.0],["1996-01-22",5.48,5.48,5.48,5.48,0.0],["1996-01-23",5.2819,5.2819,5.2819,5.2819,5600.0],["1996-01-24",5.8101,5.8101,5.2819,5.2819,1600.0],["1996-01-25",5.2819,5.2819,5.2819,5.2819,1000.0],["1996-01-26",5.2819,5.48,5.2819,5.48,2600.0],["1996-01-29",5.6781,5.6781,5.2819,5.2819,4100.0],["1996-01-30",5.6781,5.6781,5.48,5.48,2100.0],["1996-01-31",5.2819,5.2819,5.2819,5.2819,100.0],["1996-02-01",5.6781,5.6781,5.6781,5.6781,100.0],["1996-02-02",5.2819,5.6121,5.2819,5.6121,5000.0],["1996-02-05",5.2819,5.546,5.2819,5.546,1600.0],["1996-02-06",5.2819,5.546,5.2819,5.546,1800.0],["1996-02-07",5.546,5.546,5.2819,5.2819,800.0],["1996-02-08",5.2819,5.2819,5.2819,5.2819,0.0],["1996-02-09",5.2819,5.2819,5.2819,5.2819,0.0],["1996-02-12",5.6781,5.6781,5.2819,5.546,2400.0],["1996-02-13",5.2819,5.6781,5.2819,5.2819,8700.0],["1996-02-14",5.2819,5.2819,5.2819,5.2819,0.0],["1996-02-15",5.2819,5.6781,5.2819,5.6781,600.0],["1996-02-16",5.6781,5.6781,5.414,5.414,1700.0],["1996-02-20",5.6781,5.6781,5.6781,5.6781,200.0],["1996-02-21",5.6781,5.6781,5.48,5.6781,8600.0],["1996-02-22",5.414,5.6781,5.414,5.6781,4100.0],["1996-02-23",5.414,5.414,5.414,5.414,500.0],["1996-02-26",5.48,5.546,5.414,5.414,2300.0],["1996-02-27",5.414,5.414,5.414,5.414,0.0],["1996-02-28",5.6892,5.6892,5.6892,5.6892,200.0],["1996-02-29",5.6892,5.6892,5.5569,5.6892,1200.0],["1996-03-01",5.6892,5.6892,5.6892,5.6892,900.0],["1996-03-04",5.4246,5.6892,5.4246,5.623,10300.0],["1996-03-05",5.5569,5.6892,5.5569,5.5569,3900.0],["1996-03-06",5.6892,5.8215,5.6892,5.8215,3500.0],["1996-03-07",5.5569,5.6892,5.5569,5.6892,11700.0],["1996-03-08",5.5569,5.8215,5.5569,5.8215,17600.0],["1996-03-11",5.5569,5.6892,5.5569,5.623,24000.0],["1996-03-12",5.6892,5.8215,5.5569,5.5569,11700.0],["1996-03-13",5.8215,5.8215,5.8215,5.8215,800.0],["1996-03-14",5.8215,5.8215,5.8215,5.8215,0.0],["1996-03-15",5.5569,5.623,5.5569,5.623,27100.0],["1996-03-18",5.7553,5.8215,5.7553,5.8215,2700.0],["1996-03-19",5.8215,5.8215,5.8215,5.8215,0.0],["1996-03-20",5.8215,5.8215,5.8215,5.8215,300.0],["1996-03-21",5.9538,5.9538,5.9538,5.9538,300.0],["1996-03-22",5.9538,5.9538,5.9538,5.9538,6000.0],["1996-03-25",5.6892,5.8876,5.6892,5.8876,1900.0],["1996-03-26",5.8215,6.2184,5.8215,6.2184,6500.0],["1996-03-27",6.2184,6.3507,6.2184,6.3507,2200.0],["1996-03-28",6.3507,6.3507,6.3507,6.3507,1500.0],["1996-03-29",6.2184,6.483,6.2184,6.483,1800.0],["1996-04-01",6.483,6.483,6.483,6.483,1300.0],["1996-04-02",6.6153,6.6153,6.6153,6.6153,600.0],["1996-04-03",6.4169,6.4169,6.4169,6.4169,500.0],["1996-04-04",6.6153,6.6153,6.6153,6.6153,1000.0],["1996-04-08",6.6153,6.6153,6.6153,6.6153,100.0],["1996-04-09",6.6153,6.6153,6.483,6.483,2700.0],["1996-04-10",6.6153,6.7476,6.3507,6.7476,12200.0],["1996-04-11",6.3507,6.7476,6.3507,6.7476,1700.0],["1996-04-12",6.7476,6.7476,6.7476,6.7476,2000.0],["1996-04-15",6.8138,6.8138,6.8138,6.8138,1000.0],["1996-04-16",6.8799,6.8799,6.6153,6.6153,800.0],["1996-04-17",6.6153,6.6153,6.6153,6.6153,2500.0],["1996-04-18",6.6153,6.6153,6.6153,6.6153,1500.0],["1996-04-19",6.6153,6.6153,6.6153,6.6153,0.0],["1996-04-22",6.7476,6.7476,6.7476,6.7476,300.0],["1996-04-23",6.483,6.7476,6.483,6.483,1800.0],["1996-04-24",6.6153,6.6153,6.483,6.483,4000.0],["1996-04-25",6.483,6.6153,6.483,6.6153,2400.0],["1996-04-26",6.6153,6.6153,6.6153,6.6153,0.0],["1996-04-29",6.2184,6.6815,6.2184,6.6815,300.0],["1996-04-30",6.3507,6.3507,6.2184,6.2184,300.0],["1996-05-01",6.2184,6.2184,6.2184,6.2184,400.0],["1996-05-02",6.2184,6.2184,6.2184,6.2184,0.0],["1996-05-03",6.6153,6.6153,6.2184,6.2184,600.0],["1996-05-06",6.6153,6.6153,6.6153,6.6153,200.0],["1996-05-07",6.6153,6.6153,6.6153,6.6153,0.0],["1996-05-08",6.3507,6.3507,6.2184,6.2184,2300.0],["1996-05-09",6.2184,6.3507,6.0861,6.0861,6400.0],["1996-05-10",6.3507,6.3507,6.2184,6.2184,2200.0],["1996-05-13",6.2184,6.2846,6.2184,6.2184,5000.0],["1996-05-14",6.2184,6.2184,6.2184,6.2184,0.0],["1996-05-15",6.2184,6.483,6.0861,6.2184,12700.0],["1996-05-16",6.0861,6.0861,6.0861,6.0861,400.0],["1996-05-17",6.2184,6.2846,6.2184,6.2846,2400.0],["1996-05-20",6.2846,6.2846,6.2846,6.2846,0.0],["1996-05-21",6.2184,6.483,6.2184,6.483,1100.0],["1996-05-22",6.2184,6.483,6.2184,6.483,800.0],["1996-05-23",6.483,6.483,6.483,6.483,300.0],["1996-05-24",6.2184,6.3507,6.2184,6.3507,7100.0],["1996-05-28",6.483,6.483,6.2184,6.2184,6400.0],["1996-05-29",6.6294,6.6294,6.2317,6.2317,1100.0],["1996-05-30",6.2317,6.2317,6.2317,6.2317,0.0],["1996-05-31",6.2317,6.4969,6.2317,6.4969,2000.0],["1996-06-03",6.4306,6.6294,6.4306,6.6294,5100.0],["1996-06-04",6.6294,6.6294,6.6294,6.6294,0.0],["1996-06-05",6.6294,6.6294,6.4306,6.6294,2700.0],["1996-06-06",6.6294,6.6294,6.6294,6.6294,700.0],["1996-06-07",6.4969,6.4969,6.4969,6.4969,300.0],["1996-06-10",6.4306,6.4306,6.4306,6.4306,500.0],["1996-06-11",6.4306,6.4306,6.4306,6.4306,0.0],["1996-06-12",6.4306,6.4306,6.4306,6.4306,0.0],["1996-06-13",6.4306,6.4306,6.4306,6.4306,0.0],["1996-06-14",6.4306,6.4306,6.4306,6.4306,0.0],["1996-06-17",6.6294,6.6294,6.6294,6.6294,100.0],["1996-06-18",6.4968,6.4968,6.3643,6.3643,4400.0],["1996-06-19",6.3643,6.3643,6.3643,6.3643,1000.0],["1996-06-20",6.3974,6.3974,6.2317,6.2317,2200.0],["1996-06-21",6.2317,6.6294,6.2317,6.6294,14400.0],["1996-06-24",6.2317,6.6294,6.2317,6.6294,4000.0],["1996-06-25",6.2317,6.4306,6.2317,6.4306,4000.0],["1996-06-26",6.3643,6.3643,6.1654,6.2317,7900.0],["1996-06-27",6.2317,6.2317,6.2317,6.2317,100.0],["1996-06-28",5.9665,5.9665,5.9665,5.9665,5200.0],["1996-07-01",6.0991,6.0991,6.0991,6.0991,5000.0],["1996-07-02",5.9665,5.9665,5.9665,5.9665,1200.0],["1996-07-03",5.9665,5.9665,5.9665,5.9665,0.0],["1996-07-05",6.1654,6.1654,6.1654,6.1654,1000.0],["1996-07-08",5.9665,6.0328,5.9665,5.9665,2900.0],["1996-07-09",5.9665,5.9665,5.9665,5.9665,0.0],["1996-07-10",6.0991,6.0991,6.0991,6.0991,2500.0],["1996-07-11",6.2317,6.298,6.2317,6.2317,4500.0],["1996-07-12",6.4969,6.4969,6.4969,6.4969,1000.0],["1996-07-15",6.2317,6.2317,6.2317,6.2317,1000.0],["1996-07-16",5.9665,5.9665,5.9665,5.9665,1500.0],["1996-07-17",5.9665,5.9665,5.9665,5.9665,0.0],["1996-07-18",6.3643,6.762,6.3643,6.762,10000.0],["1996-07-19",6.762,6.8946,6.762,6.8946,900.0],["1996-07-22",6.8946,6.8946,6.3643,6.3643,20700.0],["1996-07-23",6.3643,6.3643,6.3643,6.3643,0.0],["1996-07-24",6.3643,6.3643,6.3643,6.3643,600.0],["1996-07-25",6.6957,6.6957,6.6957,6.6957,500.0],["1996-07-26",6.762,6.762,6.762,6.762,100.0],["1996-07-29",6.762,6.762,6.762,6.762,0.0],["1996-07-30",6.3643,6.3643,6.3643,6.3643,200.0],["1996-07-31",6.3643,6.3643,6.3643,6.3643,0.0],["1996-08-01",6.3643,6.3643,6.3643,6.3643,200.0],["1996-08-02",6.3643,6.3643,6.3643,6.3643,0.0],["1996-08-05",6.3643,6.3643,6.3643,6.3643,0.0],["1996-08-06",6.3643,6.3643,6.3643,6.3643,0.0],["1996-08-07",6.3643,6.3643,6.3643,6.3643,0.0],["1996-08-08",6.762,6.762,6.3643,6.3643,400.0],["1996-08-09",6.4968,6.762,6.4968,6.762,900.0],["1996-08-12",6.4969,6.4969,6.4969,6.4969,200.0],["1996-08-13",6.762,6.762,6.762,6.762,400.0],["1996-08-14",6.6294,7.0272,6.6294,6.762,5900.0],["1996-08-15",7.0272,7.0272,6.762,7.0272,3300.0],["1996-08-16",7.0272,7.0272,7.0272,7.0272,400.0],["1996-08-19",6.762,6.8946,6.762,6.8946,3400.0],["1996-08-20",6.8946,6.8946,6.8946,6.8946,0.0],["1996-08-21",6.762,6.8283,6.762,6.762,3800.0],["1996-08-22",7.0272,7.0272,6.8283,6.8283,3800.0],["1996-08-23",6.8283,6.8283,6.8283,6.8283,0.0],["1996-08-26",7.1598,7.1598,7.0272,7.0272,500.0],["1996-08-27",7.1598,7.1598,7.1598,7.1598,100.0],["1996-08-28",7.1731,7.1731,7.1731,7.1731,500.0],["1996-08-29",6.9738,7.1731,6.9738,7.1731,700.0],["1996-08-30",7.1731,7.1731,6.841,6.841,1100.0],["1996-09-03",7.1731,7.1731,6.841,6.841,400.0],["1996-09-04",7.1731,7.1731,7.1731,7.1731,100.0],["1996-09-05",7.1731,7.1731,6.841,6.841,1800.0],["1996-09-06",6.841,6.841,6.841,6.841,0.0],["1996-09-09",7.0402,7.0402,7.0402,7.0402,900.0],["1996-09-10",6.9738,6.9738,6.9738,6.9738,1000.0],["1996-09-11",6.9074,6.9074,6.9074,6.9074,1000.0],["1996-09-12",6.9074,6.9074,6.9074,6.9074,100.0],["1996-09-13",7.1399,7.3059,7.1399,7.3059,7300.0],["1996-09-16",7.1731,7.3059,6.9074,7.0402,3300.0],["1996-09-17",6.9738,7.4387,6.9074,7.1731,2000.0],["1996-09-18",7.4387,7.4387,7.0402,7.0402,4500.0],["1996-09-19",6.9074,6.9074,6.9074,6.9074,100.0],["1996-09-20",6.9074,7.0402,6.9074,7.0402,6700.0],["1996-09-23",6.7746,6.841,6.7746,6.841,1800.0],["1996-09-24",7.1731,7.1731,7.1731,7.1731,200.0],["1996-09-25",6.6417,6.6417,6.6417,6.6417,200.0],["1996-09-26",7.1731,7.1731,7.1731,7.1731,100.0],["1996-09-27",7.1399,7.1399,6.6417,6.6417,1700.0],["1996-09-30",6.6417,6.6417,6.6417,6.6417,0.0],["1996-10-01",7.1731,7.1731,7.1731,7.1731,300.0],["1996-10-02",7.1731,7.1731,7.1731,7.1731,0.0],["1996-10-03",6.9074,6.9074,6.9074,6.9074,400.0],["1996-10-04",6.9074,6.9074,6.9074,6.9074,0.0],["1996-10-07",6.7746,6.7746,6.7746,6.7746,400.0],["1996-10-08",6.7746,6.7746,6.7746,6.7746,400.0],["1996-10-09",6.9074,7.0402,6.841,6.841,800.0],["1996-10-10",6.7746,6.7746,6.7746,6.7746,2000.0],["1996-10-11",7.0402,7.0402,7.0402,7.0402,900.0],["1996-10-14",7.1731,7.1731,7.1731,7.1731,100.0],["1996-10-15",7.1731,7.1731,7.1731,7.1731,0.0],["1996-10-16",7.1731,7.1731,7.1731,7.1731,0.0],["1996-10-17",6.7746,7.0402,6.7746,7.0402,1100.0],["1996-10-18",6.7746,6.7746,6.7746,6.7746,200.0],["1996-10-21",6.841,6.841,6.841,6.841,1600.0],["1996-10-22",6.7746,7.0402,6.7746,7.0402,6500.0],["1996-10-23",7.0402,7.5716,7.0402,7.5716,38800.0],["1996-10-24",7.5716,7.5716,7.3059,7.3059,4800.0],["1996-10-25",7.5716,7.7044,7.4387,7.4387,5500.0],["1996-10-28",7.7044,7.7044,7.4387,7.4387,4000.0],["1996-10-29",7.7044,7.7044,7.4387,7.7044,4500.0],["1996-10-30",7.7044,7.7044,7.4387,7.4387,2000.0],["1996-10-31",7.4387,7.4387,7.4387,7.4387,0.0],["1996-11-01",7.4387,7.4387,7.4387,7.4387,0.0],["1996-11-04",7.7044,7.7044,7.4387,7.4387,600.0],["1996-11-05",7.4387,7.5716,7.4387,7.5716,8400.0],["1996-11-06",7.7044,7.7044,7.7044,7.7044,600.0],["1996-11-07",7.7044,7.9701,7.7044,7.9701,3800.0],["1996-11-08",7.7044,7.8373,7.7044,7.8373,4300.0],["1996-11-11",7.9701,7.9701,7.9701,7.9701,700.0],["1996-11-12",7.9701,7.9701,7.9701,7.9701,900.0],["1996-11-13",7.9701,7.9701,7.9701,7.9701,0.0],["1996-11-14",7.9701,8.1029,7.8373,8.1029,11500.0],["1996-11-15",8.3686,8.3686,8.3686,8.3686,300.0],["1996-11-18",8.3686,8.6343,8.2358,8.2358,8800.0],["1996-11-19",8.5014,8.5014,8.2358,8.2358,2000.0],["1996-11-20",8.6343,8.7671,8.2358,8.3686,8700.0],["1996-11-21",8.3686,8.435,8.3686,8.435,3100.0],["1996-11-22",8.3686,8.8999,8.3686,8.8999,2900.0],["1996-11-25",8.3686,8.8999,8.3686,8.3686,5800.0],["1996-11-26",8.3686,8.435,8.2358,8.3686,13700.0],["1996-11-27",8.3686,8.3686,8.2358,8.3022,8600.0],["1996-11-29",8.2358,8.2358,8.2358,8.2358,600.0],["1996-12-02",8.3686,8.5014,8.2358,8.2358,4700.0],["1996-12-03",8.3022,8.3022,8.2358,8.2358,17500.0],["1996-12-04",8.1029,8.3686,8.1029,8.3686,2100.0],["1996-12-05",8.1158,8.648,8.0825,8.2489,12500.0],["1996-12-06",7.9828,8.1158,7.8497,7.8497,2400.0],["1996-12-09",7.9828,7.9828,7.9828,7.9828,300.0],["1996-12-10",7.9961,7.9961,7.9961,7.9961,5000.0],["1996-12-11",7.9961,7.9961,7.9961,7.9961,100.0],["1996-12-12",8.2626,8.2626,8.2626,8.2626,2500.0],["1996-12-13",8.196,8.196,8.1294,8.1294,6300.0],["1996-12-16",8.3959,8.3959,8.3959,8.3959,200.0],["1996-12-17",8.1294,8.3959,8.1294,8.1294,1800.0],["1996-12-18",8.3959,8.3959,8.3959,8.3959,100.0],["1996-12-19",8.2626,8.2626,8.1294,8.1294,1500.0],["1996-12-20",8.1294,8.1294,8.1294,8.1294,800.0],["1996-12-23",8.1294,8.1294,8.1294,8.1294,400.0],["1996-12-24",8.3959,8.3959,8.3959,8.3959,100.0],["1996-12-26",8.3959,8.3959,8.3959,8.3959,0.0],["1996-12-27",7.9961,8.3959,7.9961,8.0627,2200.0],["1996-12-30",7.9961,7.9961,7.9961,7.9961,1000.0],["1996-12-31",8.3959,8.3959,8.3959,8.3959,500.0],["1997-01-02",8.2626,8.2626,8.2626,8.2626,200.0],["1997-01-03",8.2626,8.2626,8.2626,8.2626,0.0],["1997-01-06",8.2626,8.2626,8.2626,8.2626,300.0],["1997-01-07",8.2626,8.2626,8.1294,8.2626,6800.0],["1997-01-08",8.1294,8.1294,8.1294,8.1294,500.0],["1997-01-09",8.1294,8.1294,8.1294,8.1294,0.0],["1997-01-10",7.9961,8.2626,7.9961,8.0627,4500.0],["1997-01-13",8.2626,8.2626,8.2626,8.2626,300.0],["1997-01-14",7.8628,8.2626,7.8628,8.2626,1600.0],["1997-01-15",7.8628,7.8628,7.8628,7.8628,600.0],["1997-01-16",7.7296,7.7296,7.7296,7.7296,1900.0],["1997-01-17",7.7296,7.7296,7.7296,7.7296,0.0],["1997-01-20",7.7296,7.7296,7.7296,7.7296,700.0],["1997-01-21",8.1294,8.1294,7.7296,7.7296,1400.0],["1997-01-22",7.7296,7.7296,7.7296,7.7296,1800.0],["1997-01-23",8.1294,8.1294,7.9295,8.1294,3900.0],["1997-01-24",8.0627,8.2626,7.8628,8.2626,7500.0],["1997-01-27",7.9961,7.9961,7.9961,7.9961,500.0],["1997-01-28",7.9961,8.196,7.9961,7.9961,1500.0],["1997-01-29",7.9961,7.9961,7.9961,7.9961,0.0],["1997-01-30",7.9961,7.9961,7.9961,7.9961,0.0],["1997-01-31",7.9961,8.2626,7.9961,8.1294,25100.0],["1997-02-03",8.3959,8.3959,8.1294,8.3959,2600.0],["1997-02-04",8.3959,8.3959,8.3959,8.3959,100.0],["1997-02-05",7.9961,7.9961,7.9961,7.9961,700.0],["1997-02-06",7.8628,8.3959,7.8628,8.0627,27400.0],["1997-02-07",8.3959,8.3959,7.9961,8.0627,2500.0],["1997-02-10",7.9961,7.9961,7.9961,7.9961,2000.0],["1997-02-11",7.9961,7.9961,7.9961,7.9961,0.0],["1997-02-12",7.9295,7.9295,7.8628,7.9295,1100.0],["1997-02-13",7.8628,8.1294,7.8628,8.1294,700.0],["1997-02-14",7.9961,8.3959,7.9961,8.1294,4700.0],["1997-02-18",8.1294,8.1294,8.1294,8.1294,0.0],["1997-02-19",7.9961,8.2626,7.9961,7.9961,8600.0],["1997-02-20",7.9961,7.9961,7.9961,7.9961,2000.0],["1997-02-21",7.9961,7.9961,7.9961,7.9961,1100.0],["1997-02-24",7.9961,7.9961,7.9961,7.9961,0.0],["1997-02-25",8.2626,8.2626,8.1294,8.1294,800.0],["1997-02-26",8.1294,8.1294,8.1294,8.1294,0.0],["1997-02-27",8.1294,8.1294,8.1294,8.1294,1600.0],["1997-02-28",7.9961,7.9961,7.9961,7.9961,400.0],["1997-03-03",7.9961,7.9961,7.9961,7.9961,2500.0],["1997-03-04",7.8628,7.8628,7.8628,7.8628,600.0],["1997-03-05",7.7296,8.1294,7.7296,8.1294,2000.0],["1997-03-06",8.1294,8.1294,8.1294,8.1294,0.0],["1997-03-07",8.1294,8.1294,7.8628,8.1294,17800.0],["1997-03-10",7.9961,7.9961,7.9961,7.9961,600.0],["1997-03-11",7.9961,7.9961,7.9961,7.9961,300.0],["1997-03-12",8.1294,8.2626,8.1294,8.2626,1000.0],["1997-03-13",8.2626,8.2626,7.9961,8.1294,2300.0],["1997-03-14",8.0627,8.2626,7.8628,8.2626,2200.0],["1997-03-17",8.2626,8.2626,8.2626,8.2626,0.0],["1997-03-18",7.9294,7.9294,7.7295,7.7962,15700.0],["1997-03-19",7.5963,7.7296,7.5963,7.5963,700.0],["1997-03-20",7.6123,7.6123,7.6123,7.6123,2300.0],["1997-03-21",7.6123,7.6123,7.6123,7.6123,100.0],["1997-03-24",7.6123,7.6123,7.6123,7.6123,0.0],["1997-03-25",7.8794,7.8794,7.7459,7.7459,4000.0],["1997-03-26",7.6123,7.6123,7.6123,7.6123,4900.0],["1997-03-27",8.013,8.013,7.6791,7.6791,7900.0],["1997-03-31",7.6123,8.013,7.6123,8.013,20800.0],["1997-04-01",7.7459,8.1465,7.7459,8.1465,2100.0],["1997-04-02",7.7459,7.7459,7.7459,7.7459,300.0],["1997-04-03",7.7459,7.7459,7.7459,7.7459,200.0],["1997-04-04",7.7459,7.7459,7.7459,7.7459,0.0],["1997-04-07",7.7459,8.013,7.7459,8.013,800.0],["1997-04-08",8.013,8.013,7.8794,7.8794,500.0],["1997-04-09",8.013,8.013,7.7459,7.7459,3700.0],["1997-04-10",7.8126,7.8126,7.8126,7.8126,300.0],["1997-04-11",7.7459,7.8794,7.7459,7.8794,5600.0],["1997-04-14",7.6123,7.8126,7.6123,7.8126,3200.0],["1997-04-15",8.013,8.013,7.6123,7.7459,3100.0],["1997-04-16",7.6123,8.013,7.6123,7.6123,600.0],["1997-04-17",7.6123,7.8126,7.6123,7.8126,500.0],["1997-04-18",7.6123,7.6123,7.6123,7.6123,500.0],["1997-04-21",7.8126,8.013,7.8126,8.013,1100.0],["1997-04-22",7.4788,7.8794,7.4788,7.8794,1200.0],["1997-04-23",7.8794,7.8794,7.8794,7.8794,500.0],["1997-04-24",7.8794,7.8794,7.8794,7.8794,400.0],["1997-04-25",7.4788,7.8794,7.4788,7.4788,700.0],["1997-04-28",7.8794,7.8794,7.8794,7.8794,300.0],["1997-04-29",7.8794,7.8794,7.8794,7.8794,0.0],["1997-04-30",7.8794,7.8794,7.8794,7.8794,0.0],["1997-05-01",7.8794,7.8794,7.4788,7.4788,3500.0],["1997-05-02",7.4788,7.4788,7.4788,7.4788,500.0],["1997-05-05",7.7459,7.8794,7.4788,7.8794,8900.0],["1997-05-06",7.8794,7.8794,7.8794,7.8794,200.0],["1997-05-07",7.8794,7.8794,7.8794,7.8794,2600.0],["1997-05-08",7.8794,7.8794,7.8794,7.8794,0.0],["1997-05-09",7.4788,7.6123,7.4788,7.6123,800.0],["1997-05-12",7.7459,7.8794,7.6123,7.8794,4300.0],["1997-05-13",7.8794,7.8794,7.4788,7.4788,2000.0],["1997-05-14",7.7459,7.7459,7.7459,7.7459,200.0],["1997-05-15",7.4788,7.6791,7.4788,7.6791,2000.0],["1997-05-16",7.4788,7.4788,7.4788,7.4788,100.0],["1997-05-19",7.4788,7.4788,7.4788,7.4788,0.0],["1997-05-20",7.4788,7.7459,7.4788,7.7459,5400.0],["1997-05-21",7.7459,7.7459,7.7459,7.7459,500.0],["1997-05-22",7.8126,7.8126,7.8126,7.8126,1200.0],["1997-05-23",7.8126,7.8126,7.8126,7.8126,0.0],["1997-05-27",8.013,8.013,7.6123,7.7459,1700.0],["1997-05-28",7.7619,7.7619,7.7619,7.7619,0.0],["1997-05-29",7.7619,7.7619,7.7619,7.7619,0.0],["1997-05-30",8.0296,8.0296,8.0296,8.0296,100.0],["1997-06-02",7.6281,7.7619,7.6281,7.7619,2700.0],["1997-06-03",7.7619,7.7619,7.7619,7.7619,0.0],["1997-06-04",7.6281,7.7619,7.6281,7.7619,2200.0],["1997-06-05",7.7619,7.7619,7.7619,7.7619,900.0],["1997-06-06",7.7619,7.7619,7.7619,7.7619,0.0],["1997-06-09",7.7619,7.7619,7.7619,7.7619,0.0],["1997-06-10",8.0296,8.0296,7.6281,7.6281,1100.0],["1997-06-11",7.6281,7.6281,7.6281,7.6281,100.0],["1997-06-12",7.6281,7.6281,7.6281,7.6281,2000.0],["1997-06-13",7.7619,7.8957,7.7619,7.7619,3200.0],["1997-06-16",7.7619,7.7619,7.7619,7.7619,800.0],["1997-06-17",7.8288,7.8288,7.8288,7.8288,900.0],["1997-06-18",7.8957,7.8957,7.8957,7.8957,8700.0],["1997-06-19",8.0296,8.0296,8.0296,8.0296,1000.0],["1997-06-20",8.0296,8.0296,8.0296,8.0296,0.0],["1997-06-23",8.0296,8.0296,8.0296,8.0296,0.0],["1997-06-24",8.0296,8.0296,8.0296,8.0296,0.0],["1997-06-25",7.7619,7.7619,7.7619,7.7619,500.0],["1997-06-26",7.7619,7.7619,7.7619,7.7619,200.0],["1997-06-27",7.7619,8.431,7.7619,8.431,7300.0],["1997-06-30",8.431,8.431,8.431,8.431,0.0],["1997-07-01",8.431,8.431,8.431,8.431,800.0],["1997-07-02",8.431,8.6987,8.2972,8.431,14900.0],["1997-07-03",8.8325,9.234,8.6987,8.9663,7900.0],["1997-07-07",9.234,9.234,8.9663,8.9663,4400.0],["1997-07-08",9.1002,9.1671,9.1002,9.1671,4000.0],["1997-07-09",9.3009,9.3009,9.0333,9.3009,1300.0],["1997-07-10",9.3678,9.6355,9.3678,9.6355,5400.0],["1997-07-11",9.6355,9.6355,9.3678,9.6355,600.0],["1997-07-14",9.4347,9.4347,9.4347,9.4347,200.0],["1997-07-15",9.6355,9.6355,9.234,9.4347,2700.0],["1997-07-16",9.234,9.7693,9.234,9.7693,3900.0],["1997-07-17",9.7693,9.7693,9.7693,9.7693,1000.0],["1997-07-18",9.6355,9.6355,9.6355,9.6355,2100.0],["1997-07-21",9.3678,9.6355,9.3678,9.5017,3000.0],["1997-07-22",9.234,9.5686,9.234,9.5017,3900.0],["1997-07-23",9.6355,9.7693,9.5016,9.6355,11300.0],["1997-07-24",9.9031,9.9031,9.6355,9.6355,2200.0],["1997-07-25",9.9031,9.9031,9.5686,9.7693,7600.0],["1997-07-28",9.6355,9.7693,9.5017,9.7693,29500.0],["1997-07-29",9.5016,9.6355,9.5016,9.6355,4200.0],["1997-07-30",9.6355,9.6355,9.6355,9.6355,0.0],["1997-07-31",9.5017,9.6355,9.5017,9.5686,16000.0],["1997-08-01",9.6355,9.6355,9.6355,9.6355,100.0],["1997-08-04",9.6355,9.6355,9.6355,9.6355,100.0],["1997-08-05",9.6355,9.6355,9.5017,9.5017,4400.0],["1997-08-06",9.1002,9.3678,9.1002,9.3678,1700.0],["1997-08-07",9.1002,9.1002,9.1002,9.1002,100.0],["1997-08-08",9.6355,9.6355,9.6355,9.6355,400.0],["1997-08-11",9.6355,9.6355,9.1002,9.234,1600.0],["1997-08-12",9.1002,9.5017,9.1002,9.3678,1600.0],["1997-08-13",9.1002,9.5017,9.1002,9.5017,700.0],["1997-08-14",9.5017,9.5017,9.1002,9.5017,2700.0],["1997-08-15",9.5017,9.5017,9.1002,9.3678,2600.0],["1997-08-18",9.0333,9.5017,9.0333,9.3678,8600.0],["1997-08-19",9.234,9.5017,9.1002,9.5017,1200.0],["1997-08-20",9.5017,9.5017,9.5017,9.5017,200.0],["1997-08-21",9.5017,9.5017,9.1002,9.3678,3100.0],["1997-08-22",9.234,9.3009,9.1671,9.3009,1600.0],["1997-08-25",9.3678,9.3678,9.3009,9.3009,800.0],["1997-08-26",9.3678,9.3678,9.3678,9.3678,1700.0],["1997-08-27",9.3169,9.3169,9.2499,9.2499,1500.0],["1997-08-28",9.3839,9.3839,9.2499,9.3169,800.0],["1997-08-29",9.3839,9.3839,9.3839,9.3839,300.0],["1997-09-02",9.1158,9.3839,9.1158,9.2499,1700.0],["1997-09-03",9.2499,9.3839,9.1158,9.2499,31700.0],["1997-09-04",9.3839,9.3839,9.1158,9.3839,27000.0],["1997-09-05",9.1158,9.3839,9.1158,9.3839,3300.0],["1997-09-08",9.2499,9.3839,9.1158,9.2499,4600.0],["1997-09-09",9.3839,9.3839,9.1158,9.3839,5000.0],["1997-09-10",9.2499,9.3169,9.1828,9.2499,30100.0],["1997-09-11",9.3839,9.3839,9.1828,9.2499,50200.0],["1997-09-12",9.1828,9.3839,9.1828,9.1828,12000.0],["1997-09-15",9.3839,9.3839,9.1158,9.1828,27400.0],["1997-09-16",9.1828,9.1828,9.1828,9.1828,700.0],["1997-09-17",9.3839,9.3839,9.1158,9.2499,8700.0],["1997-09-18",9.1158,9.518,9.1158,9.3839,12300.0],["1997-09-19",9.3839,9.7861,9.3839,9.652,11000.0],["1997-09-22",9.7861,10.1882,9.652,10.0542,13400.0],["1997-09-23",10.3223,11.1266,10.3223,11.1266,14400.0],["1997-09-24",11.1266,11.1266,10.7245,10.8585,11100.0],["1997-09-25",11.1266,11.1266,10.8585,11.0596,9300.0],["1997-09-26",11.1266,11.1266,10.5904,11.1266,1100.0],["1997-09-29",10.9926,10.9926,10.5904,10.5904,3800.0],["1997-09-30",11.1266,11.1266,10.5904,10.7245,2500.0],["1997-10-01",10.7245,10.9926,10.5904,10.8585,5900.0],["1997-10-02",10.5234,11.1266,10.5234,11.1266,13100.0],["1997-10-03",11.1266,11.1266,11.1266,11.1266,3600.0],["1997-10-06",11.1266,11.6629,11.1266,11.6629,10600.0],["1997-10-07",11.2607,12.3331,11.2607,11.7969,12000.0],["1997-10-08",11.7969,12.6013,11.7969,11.931,11200.0],["1997-10-09",11.931,13.0034,11.931,12.3331,61800.0],["1997-10-10",12.5342,12.5342,11.7299,11.931,11600.0],["1997-10-13",11.5958,12.065,11.5958,11.5958,1200.0],["1997-10-14",11.5958,12.4672,11.5958,12.4672,1100.0],["1997-10-15",11.2607,11.2607,11.2607,11.2607,100.0],["1997-10-16",11.2607,12.065,11.2607,11.7969,4200.0],["1997-10-17",12.065,12.065,11.1266,11.1266,4100.0],["1997-10-20",11.2607,12.065,11.2607,11.7969,7500.0],["1997-10-21",11.6629,12.3331,11.6629,12.3331,6600.0],["1997-10-22",12.065,12.065,12.065,12.065,800.0],["1997-10-23",11.6629,11.6629,11.5288,11.5288,1400.0],["1997-10-24",11.5288,11.931,11.5288,11.931,2300.0],["1997-10-27",11.1266,11.1266,11.1266,11.1266,500.0],["1997-10-28",10.9926,10.9926,10.9926,10.9926,500.0],["1997-10-29",11.2607,12.1991,11.2607,11.931,6900.0],["1997-10-30",11.7969,12.065,11.7969,12.065,2600.0],["1997-10-31",12.065,12.065,11.3948,11.3948,4000.0],["1997-11-03",11.3948,11.3948,11.3948,11.3948,200.0],["1997-11-04",11.7969,11.7969,11.3948,11.3948,2100.0],["1997-11-05",12.065,12.065,12.065,12.065,600.0],["1997-11-06",12.065,12.065,12.065,12.065,0.0],["1997-11-07",11.3948,11.3948,11.3948,11.3948,500.0],["1997-11-10",11.3948,11.3948,11.3948,11.3948,0.0],["1997-11-11",11.3948,11.3948,11.3948,11.3948,0.0],["1997-11-12",11.3948,11.3948,11.3948,11.3948,0.0],["1997-11-13",11.3948,11.3948,11.3948,11.3948,0.0],["1997-11-14",12.065,12.065,12.065,12.065,500.0],["1997-11-17",12.065,12.065,12.065,12.065,0.0],["1997-11-18",11.3947,11.7969,11.3947,11.7969,4300.0],["1997-11-19",11.7969,11.7969,11.7969,11.7969,0.0],["1997-11-20",11.931,12.4672,11.931,12.3331,5200.0],["1997-11-21",11.931,11.931,11.931,11.931,100.0],["1997-11-24",12.3331,12.3331,12.3331,12.3331,100.0],["1997-11-25",12.065,12.065,12.065,12.065,200.0],["1997-11-26",12.065,12.065,12.065,12.065,0.0],["1997-11-28",12.065,12.065,12.065,12.065,0.0],["1997-12-01",11.7969,11.7969,11.3948,11.3948,21400.0],["1997-12-02",11.3948,11.3948,11.3948,11.3948,0.0],["1997-12-03",11.3948,11.931,11.3948,11.931,1800.0],["1997-12-04",12.065,12.065,11.7969,11.7969,1200.0],["1997-12-05",11.931,11.931,11.931,11.931,100.0],["1997-12-08",11.6629,11.6629,11.6629,11.6629,1000.0],["1997-12-09",11.6629,11.6629,11.6629,11.6629,0.0],["1997-12-10",11.6629,11.6629,11.6629,11.6629,1200.0],["1997-12-11",11.2763,11.2763,11.2763,11.2763,100.0],["1997-12-12",11.5447,11.8132,11.4105,11.4105,3000.0],["1997-12-15",11.4105,11.4105,11.4105,11.4105,0.0],["1997-12-16",11.2762,11.8132,11.2762,11.679,2500.0],["1997-12-17",11.4105,11.4105,11.4105,11.4105,100.0],["1997-12-18",11.4105,11.4105,11.4105,11.4105,0.0],["1997-12-19",11.4105,11.679,11.2762,11.679,3100.0],["1997-12-22",11.679,11.679,11.5447,11.5447,3800.0],["1997-12-23",11.5447,11.5447,11.5447,11.5447,400.0],["1997-12-24",11.4105,11.4105,11.4105,11.4105,400.0],["1997-12-26",11.7461,11.7461,11.7461,11.7461,300.0],["1997-12-29",11.7461,11.7461,11.7461,11.7461,0.0],["1997-12-30",11.8132,11.8132,11.4105,11.4105,600.0],["1997-12-31",11.4105,11.4105,11.4105,11.4105,100.0],["1998-01-02",11.8132,11.8132,11.4105,11.4105,2100.0],["1998-01-05",11.9475,11.9475,11.4105,11.4105,600.0],["1998-01-06",11.9475,11.9475,11.5447,11.9475,2000.0],["1998-01-07",11.9474,12.2159,11.8132,11.8132,4400.0],["1998-01-08",12.3502,12.3502,12.3502,12.3502,200.0],["1998-01-09",11.9475,12.3502,11.9475,12.3502,1100.0],["1998-01-12",11.679,12.2159,11.679,12.2159,2000.0],["1998-01-13",11.8132,12.4844,11.8132,12.4844,3700.0],["1998-01-14",12.4844,12.7529,12.4844,12.7529,4200.0],["1998-01-15",13.0214,13.2899,12.7529,12.8871,9700.0],["1998-01-16",13.1556,13.6926,13.0214,13.1556,6300.0],["1998-01-20",13.4241,13.5583,13.1556,13.4241,2300.0],["1998-01-21",13.1556,13.6926,13.1556,13.6926,7500.0],["1998-01-22",13.6926,13.6926,13.6926,13.6926,200.0],["1998-01-23",13.6926,13.6926,13.6926,13.6926,0.0],["1998-01-26",13.6926,13.6926,13.2899,13.2899,500.0],["1998-01-27",13.6926,13.6926,13.2899,13.2899,600.0],["1998-01-28",13.2899,13.2899,13.2899,13.2899,2300.0],["1998-01-29",13.2899,13.4241,13.2899,13.4241,5100.0],["1998-01-30",13.4241,13.5583,13.4241,13.5583,1900.0],["1998-02-02",13.4241,13.9611,13.4241,13.9611,4700.0],["1998-02-03",13.9611,13.9611,13.4241,13.7597,3100.0],["1998-02-04",13.6926,13.9611,13.6926,13.9611,200.0],["1998-02-05",13.9611,14.3638,13.7597,14.3638,2200.0],["1998-02-06",14.3638,15.3035,14.3638,14.9008,11800.0],["1998-02-09",15.1692,15.1692,14.3638,14.3638,700.0],["1998-02-10",14.3638,15.035,14.3638,14.5652,5900.0],["1998-02-11",14.9008,14.9008,14.2296,14.2296,6800.0],["1998-02-12",14.2296,14.2296,14.2296,14.2296,0.0],["1998-02-13",14.9008,14.9008,13.9611,14.9008,1500.0],["1998-02-17",13.9611,14.9008,13.9611,14.8336,8700.0],["1998-02-18",14.9008,14.9008,14.5652,14.9008,5500.0],["1998-02-19",14.498,14.498,14.498,14.498,300.0],["1998-02-20",14.4309,14.9008,14.2295,14.6323,3800.0],["1998-02-23",14.2296,14.2967,13.9611,13.9611,1900.0],["1998-02-24",13.8268,14.0953,13.8268,14.0953,2600.0],["1998-02-25",14.0953,14.0953,14.0953,14.0953,900.0],["1998-02-26",13.6926,13.6926,13.6926,13.6926,300.0],["1998-02-27",13.4241,13.6926,13.4241,13.6926,500.0],["1998-03-02",13.4241,13.4241,13.4241,13.4241,200.0],["1998-03-03",13.4241,13.4241,13.4241,13.4241,500.0],["1998-03-04",13.4241,13.4241,13.4241,13.4241,0.0],["1998-03-05",13.8268,13.8268,13.1556,13.6926,14800.0],["1998-03-06",13.6926,13.6926,13.2899,13.2899,4200.0],["1998-03-09",13.2899,13.2899,13.2899,13.2899,0.0],["1998-03-10",13.5583,13.8268,13.2899,13.8268,3400.0],["1998-03-11",13.2899,13.5584,13.1556,13.1556,7900.0],["1998-03-12",13.4241,13.4241,13.4241,13.4241,1000.0],["1998-03-13",13.2899,13.4241,13.2899,13.4241,1100.0],["1998-03-16",13.5746,13.709,13.1714,13.709,2200.0],["1998-03-17",13.709,13.709,13.709,13.709,0.0],["1998-03-18",13.4402,13.4402,13.4402,13.4402,2700.0],["1998-03-19",13.4402,13.709,13.4402,13.709,3500.0],["1998-03-20",13.4402,13.4402,13.4402,13.4402,400.0],["1998-03-23",13.3058,13.709,13.3058,13.709,2100.0],["1998-03-24",13.709,13.709,13.709,13.709,1600.0],["1998-03-25",13.9778,13.9778,13.4402,13.5746,2100.0],["1998-03-26",13.5746,13.5746,13.5746,13.5746,0.0],["1998-03-27",13.9778,13.9778,13.9778,13.9778,100.0],["1998-03-30",13.9778,13.9778,13.9778,13.9778,700.0],["1998-03-31",13.9778,14.1122,13.8434,13.8434,1200.0],["1998-04-01",13.4402,14.1122,13.4402,14.1122,2000.0],["1998-04-02",13.4402,14.1122,13.4402,14.1122,400.0],["1998-04-03",14.1122,14.1122,14.1122,14.1122,100.0],["1998-04-06",13.709,13.709,13.5746,13.5746,1900.0],["1998-04-07",13.709,13.709,13.5746,13.5746,2200.0],["1998-04-08",13.5746,14.1122,13.5746,14.1122,400.0],["1998-04-09",13.709,13.9778,13.709,13.9778,4700.0],["1998-04-13",13.9778,13.9778,13.9778,13.9778,0.0],["1998-04-14",14.2466,14.2466,14.1122,14.2466,1000.0],["1998-04-15",13.9778,13.9778,13.9778,13.9778,300.0],["1998-04-16",14.2467,14.3139,14.2467,14.3139,2200.0],["1998-04-17",14.3811,14.4483,14.2467,14.4483,2300.0],["1998-04-20",14.1794,14.4483,14.1122,14.1122,6400.0],["1998-04-21",14.3811,14.5155,14.3811,14.5155,1200.0],["1998-04-22",14.6499,14.6499,14.5155,14.5155,1300.0],["1998-04-23",14.5155,14.5155,14.5155,14.5155,0.0],["1998-04-24",14.5155,14.5155,14.5155,14.5155,0.0],["1998-04-27",14.7843,14.7843,14.7843,14.7843,500.0],["1998-04-28",14.7843,14.7843,13.9778,14.2466,5900.0],["1998-04-29",14.1123,15.0531,14.1123,15.0531,19800.0],["1998-04-30",14.2466,14.2466,14.2466,14.2466,100.0],["1998-05-01",14.2466,14.2466,14.2466,14.2466,0.0],["1998-05-04",15.0531,15.0531,14.5155,14.5155,700.0],["1998-05-05",14.5155,14.5155,14.5155,14.5155,0.0],["1998-05-06",14.2467,14.9187,14.2467,14.9187,2100.0],["1998-05-07",14.2466,14.2466,14.2466,14.2466,100.0],["1998-05-08",14.2466,14.2466,14.2466,14.2466,1000.0],["1998-05-11",15.0531,15.0531,14.2466,14.2466,400.0],["1998-05-12",14.381,14.381,14.381,14.381,1000.0],["1998-05-13",14.381,14.381,14.381,14.381,0.0],["1998-05-14",14.381,14.381,14.381,14.381,0.0],["1998-05-15",14.381,14.381,14.381,14.381,0.0],["1998-05-18",13.9778,13.9778,13.9778,13.9778,6100.0],["1998-05-19",13.709,13.709,13.709,13.709,100.0],["1998-05-20",14.045,14.045,13.9778,13.9778,3400.0],["1998-05-21",13.9778,14.5155,13.709,13.709,2900.0],["1998-05-22",13.709,14.381,13.709,14.381,1200.0],["1998-05-26",14.381,14.381,14.381,14.381,0.0],["1998-05-27",14.381,14.381,14.381,14.381,100.0],["1998-05-28",14.3972,14.3972,14.3972,14.3972,0.0],["1998-05-29",14.3972,14.3972,14.3972,14.3972,100.0],["1998-06-01",14.3972,14.3972,14.3972,14.3972,0.0],["1998-06-02",13.5899,13.5899,13.4553,13.4553,400.0],["1998-06-03",13.4553,14.1281,13.4553,14.1281,300.0],["1998-06-04",13.4553,13.859,13.1862,13.859,1900.0],["1998-06-05",13.859,13.859,13.859,13.859,0.0],["1998-06-08",13.1862,13.1862,13.1862,13.1862,100.0],["1998-06-09",13.1862,13.1862,13.1862,13.1862,0.0],["1998-06-10",13.1862,13.1862,13.1862,13.1862,0.0],["1998-06-11",13.1862,13.1862,13.1862,13.1862,0.0],["1998-06-12",13.1862,13.1862,13.1862,13.1862,0.0],["1998-06-15",13.3208,13.3208,13.3208,13.3208,600.0],["1998-06-16",13.3208,13.7244,13.3208,13.7244,3500.0],["1998-06-17",13.3208,13.3208,13.3208,13.3208,900.0],["1998-06-18",13.3208,13.3208,13.3208,13.3208,0.0],["1998-06-19",13.3208,13.3208,13.3208,13.3208,0.0],["1998-06-22",13.3208,13.3208,13.3208,13.3208,0.0],["1998-06-23",13.5899,13.5899,13.5899,13.5899,300.0],["1998-06-24",13.5899,13.5899,13.5899,13.5899,0.0],["1998-06-25",13.5899,13.5899,13.5899,13.5899,0.0],["1998-06-26",13.4553,13.4553,13.1862,13.1862,500.0],["1998-06-29",13.1862,13.1862,13.1862,13.1862,0.0],["1998-06-30",13.5899,13.5899,13.3208,13.4553,1700.0],["1998-07-01",13.859,13.859,13.3208,13.3208,2700.0],["1998-07-02",13.4553,13.7244,13.4553,13.7244,2800.0],["1998-07-06",13.7244,13.7244,13.7244,13.7244,100.0],["1998-07-07",13.3208,13.5899,13.3208,13.5899,3200.0],["1998-07-08",13.4553,13.4553,13.4553,13.4553,400.0],["1998-07-09",13.4553,13.7244,13.4553,13.5899,3900.0],["1998-07-10",13.5899,14.1281,13.5899,14.1281,1000.0],["1998-07-13",13.5899,13.859,13.4553,13.859,4100.0],["1998-07-14",13.859,13.859,13.859,13.859,0.0],["1998-07-15",13.1862,13.1862,13.1862,13.1862,400.0],["1998-07-16",13.1862,13.1862,13.1862,13.1862,200.0],["1998-07-17",13.9935,13.9935,13.7917,13.9935,400.0],["1998-07-20",13.9263,13.9935,13.4553,13.4553,2200.0],["1998-07-21",13.859,13.859,13.3208,13.7244,900.0],["1998-07-22",13.7244,13.9263,13.4553,13.4553,2200.0],["1998-07-23",14.2627,14.2627,13.4553,14.2627,2300.0],["1998-07-24",14.2627,14.2627,13.4553,14.2627,3000.0],["1998-07-27",13.5899,13.5899,13.4553,13.4553,1100.0],["1998-07-28",13.4553,13.4553,13.4553,13.4553,1100.0],["1998-07-29",13.4553,13.5899,13.4553,13.5899,6200.0],["1998-07-30",13.4553,13.4553,13.4553,13.4553,200.0],["1998-07-31",13.4553,13.9935,13.4553,13.5899,1700.0],["1998-08-03",13.5899,13.5899,13.5899,13.5899,100.0],["1998-08-04",13.5899,13.9935,13.5899,13.5899,1200.0],["1998-08-05",13.4553,13.4553,13.4553,13.4553,1100.0],["1998-08-06",13.5899,13.7917,13.5899,13.5899,1800.0],["1998-08-07",13.5899,13.5899,13.5899,13.5899,0.0],["1998-08-10",13.5899,13.5899,13.5899,13.5899,0.0],["1998-08-11",13.5899,13.5899,13.5899,13.5899,600.0],["1998-08-12",13.5899,13.5899,13.5899,13.5899,0.0],["1998-08-13",13.9935,13.9935,13.9935,13.9935,300.0],["1998-08-14",13.9935,13.9935,13.9935,13.9935,0.0],["1998-08-17",13.3208,13.5899,13.3208,13.3208,3700.0],["1998-08-18",13.7244,13.9263,13.5899,13.5899,4800.0],["1998-08-19",13.1862,13.1862,13.1862,13.1862,400.0],["1998-08-20",13.4553,13.4553,13.3208,13.3208,600.0],["1998-08-21",13.0517,13.1189,13.0517,13.1189,200.0],["1998-08-24",13.1189,13.2535,13.0517,13.2535,8800.0],["1998-08-25",13.0517,13.2535,13.0517,13.2535,600.0],["1998-08-26",13.0517,13.0517,12.9171,12.9171,1000.0],["1998-08-27",12.8498,12.8498,11.8407,12.3789,3000.0],["1998-08-28",11.8562,11.8562,11.8562,11.8562,700.0],["1998-08-31",11.8562,11.8562,11.3172,11.3172,1400.0],["1998-09-01",11.5867,11.5867,11.3172,11.3172,500.0],["1998-09-02",11.8562,11.8562,11.452,11.452,2700.0],["1998-09-03",11.452,11.452,11.452,11.452,0.0],["1998-09-04",11.5867,11.5867,11.5867,11.5867,200.0],["1998-09-08",11.5867,11.5867,11.5867,11.5867,200.0],["1998-09-09",11.8562,11.8562,11.8562,11.8562,1900.0],["1998-09-10",12.1256,12.1256,12.1256,12.1256,100.0],["1998-09-11",12.1256,12.1256,12.1256,12.1256,1200.0],["1998-09-14",12.1256,12.1256,12.1256,12.1256,0.0],["1998-09-15",12.1256,12.1256,11.8562,11.8562,800.0],["1998-09-16",11.8562,11.9909,11.452,11.452,2900.0],["1998-09-17",11.5867,11.6541,11.452,11.6541,2500.0],["1998-09-18",11.452,12.3951,11.3172,11.3172,1700.0],["1998-09-21",11.3172,11.3172,11.3172,11.3172,400.0],["1998-09-22",11.3172,11.3172,11.3172,11.3172,0.0],["1998-09-23",11.3172,11.3172,11.3172,11.3172,0.0],["1998-09-24",12.3951,12.3951,11.8562,11.8562,1600.0],["1998-09-25",11.9909,12.4624,11.8562,12.4624,5300.0],["1998-09-28",12.3951,12.5298,12.3951,12.5298,1300.0],["1998-09-29",12.5298,12.5298,12.5298,12.5298,300.0],["1998-09-30",12.2603,12.2603,11.8562,11.8562,2200.0],["1998-10-01",12.2603,12.2603,12.2603,12.2603,500.0],["1998-10-02",12.2603,12.2603,12.2603,12.2603,0.0],["1998-10-05",11.7888,11.7888,11.3172,11.3172,1800.0],["1998-10-06",11.3172,11.3172,11.3172,11.3172,0.0],["1998-10-07",11.3172,11.5867,9.7005,10.5089,5300.0],["1998-10-08",9.7005,9.7005,8.8921,8.8921,10200.0],["1998-10-09",8.8921,8.8921,8.8921,8.8921,1200.0],["1998-10-12",9.9699,9.9699,9.8352,9.8352,1400.0],["1998-10-13",9.8352,9.8352,9.8352,9.8352,0.0],["1998-10-14",9.431,9.431,9.431,9.431,300.0],["1998-10-15",9.431,9.431,9.431,9.431,0.0],["1998-10-16",9.8352,9.8352,9.8352,9.8352,200.0],["1998-10-19",9.2963,10.1047,9.2963,9.7679,9700.0],["1998-10-20",10.2394,10.5089,10.1047,10.3068,8300.0],["1998-10-21",10.913,11.0478,10.913,11.0478,1200.0],["1998-10-22",11.1151,11.8562,10.5089,11.8562,1100.0],["1998-10-23",11.8562,11.8562,11.8562,11.8562,0.0],["1998-10-26",11.9909,11.9909,10.5089,11.3172,1500.0],["1998-10-27",11.3172,11.3172,11.3172,11.3172,0.0],["1998-10-28",11.9909,12.1256,11.9909,12.1256,200.0],["1998-10-29",11.3172,12.1256,11.3172,12.1256,1500.0],["1998-10-30",12.1256,12.1256,12.1256,12.1256,0.0],["1998-11-02",12.2603,12.7993,12.2603,12.7993,2200.0],["1998-11-03",12.6645,12.6645,12.6645,12.6645,500.0],["1998-11-04",12.934,13.2034,12.0582,12.0582,5800.0],["1998-11-05",12.0582,12.0582,12.0582,12.0582,0.0],["1998-11-06",12.0582,12.0582,12.0582,12.0582,0.0],["1998-11-09",11.9909,12.3951,11.9909,12.3951,500.0],["1998-11-10",12.3951,12.3951,12.3951,12.3951,200.0],["1998-11-11",12.3951,12.3951,12.3951,12.3951,0.0],["1998-11-12",12.3951,12.3951,12.3951,12.3951,0.0],["1998-11-13",12.3951,12.3951,12.3951,12.3951,2900.0],["1998-11-16",12.934,12.934,12.934,12.934,900.0],["1998-11-17",12.934,12.934,12.934,12.934,0.0],["1998-11-18",12.934,12.934,12.934,12.934,0.0],["1998-11-19",12.3951,12.934,12.3951,12.934,6100.0],["1998-11-20",12.934,12.934,12.934,12.934,0.0],["1998-11-23",12.3951,12.3951,12.3951,12.3951,100.0],["1998-11-24",12.6645,12.6645,12.0582,12.0582,1500.0],["1998-11-25",11.9909,11.9909,11.9909,11.9909,200.0],["1998-11-27",11.9909,12.1256,11.3172,11.5867,4100.0],["1998-11-30",11.3172,11.3172,11.3172,11.3172,300.0],["1998-12-01",11.3172,11.3172,11.3172,11.3172,0.0],["1998-12-02",11.8562,11.8562,11.3172,11.3172,1900.0],["1998-12-03",11.1151,11.8562,10.913,10.913,1300.0],["1998-12-04",12.1256,12.1256,12.1256,12.1256,400.0],["1998-12-07",11.452,11.452,11.452,11.452,200.0],["1998-12-08",11.452,11.452,11.452,11.452,0.0],["1998-12-09",11.0478,11.7214,10.8457,10.8457,1300.0],["1998-12-10",10.8457,10.8457,10.8457,10.8457,0.0],["1998-12-11",10.7783,10.7783,10.7783,10.7783,500.0],["1998-12-14",10.7783,10.7783,10.7783,10.7783,0.0],["1998-12-15",10.7783,10.7783,10.7783,10.7783,0.0],["1998-12-16",10.7783,10.7783,10.7783,10.7783,0.0],["1998-12-17",10.7783,11.3172,10.7783,11.3172,2600.0],["1998-12-18",11.0478,11.0478,11.0478,11.0478,600.0],["1998-12-21",11.5867,11.8562,11.5867,11.8562,2000.0],["1998-12-22",11.6025,11.8723,11.3327,11.4001,3900.0],["1998-12-23",11.3327,11.8723,11.3327,11.8723,2400.0],["1998-12-24",11.8723,11.8723,11.8723,11.8723,0.0],["1998-12-28",11.8723,11.8723,11.8723,11.8723,100.0],["1998-12-29",11.3327,11.3327,11.3327,11.3327,700.0],["1998-12-30",11.3327,11.3327,11.3327,11.3327,0.0],["1998-12-31",11.3327,11.3327,11.3327,11.3327,8200.0],["1999-01-04",11.4001,11.8723,11.3327,11.5013,13000.0],["1999-01-05",11.8049,11.8049,11.8049,11.8049,100.0],["1999-01-06",11.4676,11.4676,11.4676,11.4676,1600.0],["1999-01-07",11.4676,11.4676,11.4676,11.4676,5700.0],["1999-01-08",11.4676,11.6025,11.4676,11.4676,7900.0],["1999-01-11",11.4676,11.6025,11.4676,11.6025,9400.0],["1999-01-12",11.6025,11.6025,11.6025,11.6025,0.0],["1999-01-13",10.9279,11.6025,10.9279,11.3327,20800.0],["1999-01-14",11.3327,11.3327,11.3327,11.3327,0.0],["1999-01-15",11.4676,11.6025,11.3327,11.5351,12100.0],["1999-01-19",11.6025,11.67,11.4676,11.67,3600.0],["1999-01-20",11.4676,11.5351,11.3327,11.4676,6600.0],["1999-01-21",11.4676,11.4676,11.4676,11.4676,100.0],["1999-01-22",11.4676,11.67,11.3327,11.4676,2400.0],["1999-01-25",11.4676,11.6025,11.4676,11.5351,2900.0],["1999-01-26",11.4676,11.4676,11.4676,11.4676,100.0],["1999-01-27",11.67,11.8723,11.4676,11.4676,700.0],["1999-01-28",11.4676,11.4676,11.3327,11.3327,500.0],["1999-01-29",11.4676,11.4676,11.4676,11.4676,700.0],["1999-02-01",11.4676,11.4676,11.4676,11.4676,800.0],["1999-02-02",11.4676,11.8049,11.4676,11.7374,5700.0],["1999-02-03",11.7374,12.0747,11.7374,12.0073,11100.0],["1999-02-04",11.8723,11.8723,11.8723,11.8723,400.0],["1999-02-05",11.8723,11.8723,11.8723,11.8723,100.0],["1999-02-08",12.0073,12.0073,12.0073,12.0073,100.0],["1999-02-09",12.0073,12.0073,12.0073,12.0073,300.0],["1999-02-10",12.0073,12.0073,12.0073,12.0073,0.0],["1999-02-11",11.7374,11.7374,11.7374,11.7374,1200.0],["1999-02-12",11.8723,11.8723,11.4676,11.4676,700.0],["1999-02-16",11.7374,11.8723,11.6025,11.8723,6400.0],["1999-02-17",12.0747,12.0747,12.0073,12.0073,7500.0],["1999-02-18",12.0073,12.0073,12.0073,12.0073,1500.0],["1999-02-19",12.0073,12.412,12.0073,12.412,300.0],["1999-02-22",12.0073,12.0073,12.0073,12.0073,1400.0],["1999-02-23",12.2771,12.2771,12.2771,12.2771,200.0],["1999-02-24",12.1422,12.2771,12.1422,12.2771,1600.0],["1999-02-25",12.1582,12.1582,12.1582,12.1582,1700.0],["1999-02-26",12.1582,12.1582,12.1582,12.1582,0.0],["1999-03-01",12.2933,12.2933,12.2933,12.2933,300.0],["1999-03-02",12.1582,12.1751,12.1582,12.1751,6600.0],["1999-03-03",12.1582,12.1582,12.1582,12.1582,3400.0],["1999-03-04",12.1582,12.1582,12.1582,12.1582,2500.0],["1999-03-05",12.2933,12.4284,12.192,12.4284,3600.0],["1999-03-08",12.4284,12.4284,12.4284,12.4284,0.0],["1999-03-09",11.888,12.4284,11.888,12.4284,300.0],["1999-03-10",12.4284,12.4284,12.4284,12.4284,0.0],["1999-03-11",11.888,11.888,11.888,11.888,300.0],["1999-03-12",12.3946,12.3946,11.888,11.888,3700.0],["1999-03-15",11.888,11.888,11.888,11.888,0.0],["1999-03-16",11.888,11.888,11.888,11.888,0.0],["1999-03-17",11.888,11.888,11.888,11.888,0.0],["1999-03-18",11.888,11.888,11.888,11.888,1000.0],["1999-03-19",11.888,11.888,11.6178,11.6178,800.0],["1999-03-22",11.888,11.9556,11.888,11.9556,5100.0],["1999-03-23",11.9556,11.9556,11.9556,11.9556,0.0],["1999-03-24",11.6178,12.0231,11.6178,11.6178,600.0],["1999-03-25",11.6178,11.6178,11.6178,11.6178,0.0],["1999-03-26",11.6178,12.3608,11.449,12.3608,1100.0],["1999-03-29",12.3608,12.3608,12.3608,12.3608,200.0],["1999-03-30",11.6178,11.6178,11.6178,11.6178,200.0],["1999-03-31",11.6178,11.6178,11.6178,11.6178,5500.0],["1999-04-01",11.6178,11.6178,11.3477,11.3477,6400.0],["1999-04-05",12.0907,12.0907,11.4827,11.888,6600.0],["1999-04-06",11.4828,11.888,11.4828,11.4828,1300.0],["1999-04-07",11.888,11.888,11.7867,11.7867,1600.0],["1999-04-08",11.4828,11.6178,11.4828,11.4828,3300.0],["1999-04-09",11.7529,11.7529,11.7529,11.7529,600.0],["1999-04-12",11.4828,11.4828,11.4828,11.4828,500.0],["1999-04-13",11.4828,11.4828,11.4828,11.4828,0.0],["1999-04-14",11.4827,11.6178,11.4827,11.6178,2600.0],["1999-04-15",11.6178,11.7529,11.4827,11.7529,6200.0],["1999-04-16",11.4827,12.1582,11.3477,11.3477,5600.0],["1999-04-19",11.3814,11.3814,10.8073,10.9424,5500.0],["1999-04-20",11.2126,11.2126,11.2126,11.2126,200.0],["1999-04-21",11.2126,11.2126,11.2126,11.2126,300.0],["1999-04-22",10.9424,11.145,10.9424,11.145,10300.0],["1999-04-23",10.9762,10.9762,10.9424,10.9424,700.0],["1999-04-26",10.9424,10.9424,10.9424,10.9424,500.0],["1999-04-27",11.2126,11.2126,11.2126,11.2126,100.0],["1999-04-28",11.2126,11.2126,11.2126,11.2126,0.0],["1999-04-29",11.2126,11.2126,11.2126,11.2126,0.0],["1999-04-30",10.9424,10.9424,10.9424,10.9424,100.0],["1999-05-03",10.9424,10.9424,10.9424,10.9424,0.0],["1999-05-04",10.8073,11.3477,10.8073,11.2801,3600.0],["1999-05-05",10.8073,10.8073,10.8073,10.8073,300.0],["1999-05-06",10.8073,10.8073,10.8073,10.8073,0.0],["1999-05-07",10.8073,10.8073,10.8073,10.8073,0.0],["1999-05-10",10.8073,10.8073,10.8073,10.8073,0.0],["1999-05-11",10.8073,10.8073,10.8073,10.8073,0.0],["1999-05-12",10.9424,10.9424,10.9424,10.9424,1700.0],["1999-05-13",10.9424,10.9424,10.9424,10.9424,0.0],["1999-05-14",10.8073,11.0775,10.8073,11.0775,1500.0],["1999-05-17",10.8073,11.0775,10.8073,11.0775,1000.0],["1999-05-18",10.8073,10.8073,10.6722,10.6722,1100.0],["1999-05-19",10.8073,10.8073,10.8073,10.8073,700.0],["1999-05-20",10.8073,10.8073,10.8073,10.8073,1200.0],["1999-05-21",10.6047,10.6722,10.5371,10.6722,1300.0],["1999-05-24",10.6722,10.6722,10.6722,10.6722,500.0],["1999-05-25",10.6722,11.0437,10.6722,10.8748,10100.0],["1999-05-26",11.0099,11.0099,11.0099,11.0099,200.0],["1999-05-27",10.8232,10.8232,10.8232,10.8232,500.0],["1999-05-28",10.8232,10.8232,10.8232,10.8232,200.0],["1999-06-01",10.8232,10.8232,10.8232,10.8232,500.0],["1999-06-02",10.8232,10.8232,10.8232,10.8232,200.0],["1999-06-03",10.8232,10.8232,10.6879,10.6879,2100.0],["1999-06-04",10.6879,10.6879,10.6879,10.6879,800.0],["1999-06-07",10.6879,10.6879,10.6879,10.6879,700.0],["1999-06-08",10.6879,10.6879,10.6879,10.6879,1700.0],["1999-06-09",10.6879,10.8232,10.5526,10.7556,3400.0],["1999-06-10",10.4174,10.4174,10.4174,10.4174,200.0],["1999-06-11",10.4343,10.4343,10.2821,10.2821,700.0],["1999-06-14",10.3159,10.4174,10.3159,10.3159,700.0],["1999-06-15",10.3159,10.3159,10.2144,10.2144,700.0],["1999-06-16",10.2144,10.2144,9.4703,9.4703,5600.0],["1999-06-17",9.6733,9.6733,8.3204,8.8615,8900.0],["1999-06-18",8.6586,8.7262,8.5909,8.5909,1700.0],["1999-06-21",8.7262,8.7939,8.6586,8.7939,1900.0],["1999-06-22",8.7939,8.9968,8.7939,8.9968,900.0],["1999-06-23",8.9292,8.9292,8.7939,8.7939,1600.0],["1999-06-24",8.9292,8.9292,8.9292,8.9292,2000.0],["1999-06-25",8.9292,9.1997,8.9292,8.9292,12600.0],["1999-06-28",9.0645,9.0645,9.0645,9.0645,1100.0],["1999-06-29",9.0645,9.0645,9.0645,9.0645,1300.0],["1999-06-30",9.1997,9.1997,9.1997,9.1997,400.0],["1999-07-01",9.2674,9.2674,9.2674,9.2674,1500.0],["1999-07-02",9.4027,9.4027,9.1997,9.1997,2600.0],["1999-07-06",9.6056,9.6056,9.335,9.335,11400.0],["1999-07-07",9.6056,9.6056,9.4703,9.538,2700.0],["1999-07-08",9.6056,9.6056,9.538,9.538,8700.0],["1999-07-09",9.6056,9.6056,9.6056,9.6056,700.0],["1999-07-12",10.0115,10.2821,10.0115,10.2821,1400.0],["1999-07-13",10.2821,10.2821,10.2821,10.2821,0.0],["1999-07-14",10.2821,10.2821,10.2821,10.2821,0.0],["1999-07-15",9.8086,9.8086,9.8086,9.8086,3100.0],["1999-07-16",9.8085,9.91,9.8085,9.91,11600.0],["1999-07-19",10.0115,10.0115,10.0115,10.0115,300.0],["1999-07-20",10.1468,10.1468,9.8086,9.8086,5800.0],["1999-07-21",10.2821,10.4174,10.2821,10.2821,1900.0],["1999-07-22",10.2821,10.5526,10.2821,10.5526,500.0],["1999-07-23",10.5526,10.5526,10.2821,10.2821,1300.0],["1999-07-26",10.1468,10.2144,10.1468,10.2144,1700.0],["1999-07-27",10.2821,10.2821,10.2821,10.2821,100.0],["1999-07-28",10.2821,10.2821,10.2821,10.2821,0.0],["1999-07-29",10.2821,10.2821,10.2144,10.2821,5400.0],["1999-07-30",10.2821,10.2821,10.2144,10.2144,2100.0],["1999-08-02",10.6203,10.6203,10.2144,10.2144,200.0],["1999-08-03",10.2144,10.2144,10.2144,10.2144,0.0],["1999-08-04",10.2144,10.3497,10.2144,10.3497,6000.0],["1999-08-05",10.2821,10.2821,10.1468,10.1468,1300.0],["1999-08-06",10.1468,10.1468,9.8762,9.8762,3300.0],["1999-08-09",9.8762,9.8762,9.8762,9.8762,100.0],["1999-08-10",10.0115,10.1468,10.0115,10.1468,200.0],["1999-08-11",10.1468,10.1468,10.1468,10.1468,100.0],["1999-08-12",10.1468,10.1468,10.1468,10.1468,100.0],["1999-08-13",9.8762,9.8762,9.8762,9.8762,400.0],["1999-08-16",9.8762,9.8762,9.8762,9.8762,0.0],["1999-08-17",9.8762,9.8762,9.8762,9.8762,100.0],["1999-08-18",10.0115,10.0115,9.8762,9.8762,200.0],["1999-08-19",9.8762,9.8762,9.8762,9.8762,600.0],["1999-08-20",9.6056,9.6056,9.4703,9.4703,300.0],["1999-08-23",9.7409,9.7409,9.7409,9.7409,1000.0],["1999-08-24",9.4703,9.4703,9.4703,9.4703,500.0],["1999-08-25",9.4703,9.4703,9.4703,9.4703,200.0],["1999-08-26",9.538,9.538,9.335,9.335,200.0],["1999-08-27",9.335,9.335,9.335,9.335,2300.0],["1999-08-30",9.3513,9.3513,9.3513,9.3513,1100.0],["1999-08-31",9.3513,9.3513,9.2158,9.2158,2100.0],["1999-09-01",9.2158,9.3513,9.2158,9.3513,2100.0],["1999-09-02",9.2158,9.2158,9.2158,9.2158,300.0],["1999-09-03",9.2158,9.2158,9.2158,9.2158,0.0],["1999-09-07",9.2835,9.4868,9.2835,9.4868,700.0],["1999-09-08",9.0802,9.2158,8.6737,9.2158,5000.0],["1999-09-09",8.6737,8.6737,8.6737,8.6737,100.0],["1999-09-10",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-13",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-14",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-15",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-16",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-17",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-20",8.6737,8.6737,8.6737,8.6737,0.0],["1999-09-21",8.9447,8.9447,8.9447,8.9447,200.0],["1999-09-22",8.9447,8.9447,8.6737,8.6737,1700.0],["1999-09-23",8.6737,8.6737,8.6737,8.6737,1100.0],["1999-09-24",8.6737,9.0802,8.6737,9.0125,2800.0],["1999-09-27",9.0125,9.0125,9.0125,9.0125,0.0],["1999-09-28",8.8092,9.148,8.8092,9.148,400.0],["1999-09-29",9.0125,9.0125,7.8605,7.8605,10300.0],["1999-09-30",7.9283,7.9283,7.5895,7.6572,48000.0],["1999-10-01",8.1316,8.1316,7.5895,7.5895,12800.0],["1999-10-04",8.2671,8.2671,7.725,7.725,5900.0],["1999-10-05",7.725,7.8605,7.4539,7.4539,2500.0],["1999-10-06",7.4539,7.5895,7.4539,7.5217,5300.0],["1999-10-07",7.5217,7.6572,7.5217,7.5895,14400.0],["1999-10-08",7.5895,7.5895,7.5895,7.5895,0.0],["1999-10-11",8.1316,8.1316,8.1316,8.1316,1000.0],["1999-10-12",8.1316,8.1316,7.9283,7.9283,1100.0],["1999-10-13",7.7927,7.9283,7.7927,7.9283,900.0],["1999-10-14",7.8605,7.8605,7.8605,7.8605,1000.0],["1999-10-15",7.8605,8.1316,7.8605,7.9283,15000.0],["1999-10-18",7.9283,8.9447,7.9283,8.9447,3400.0],["1999-10-19",8.6737,8.6737,8.6737,8.6737,1000.0],["1999-10-20",8.6737,8.6737,8.6737,8.6737,0.0],["1999-10-21",8.6737,8.6737,8.6737,8.6737,0.0],["1999-10-22",8.4026,8.4026,8.4026,8.4026,200.0],["1999-10-25",8.4704,8.4704,8.4704,8.4704,500.0],["1999-10-26",8.4704,8.4704,8.4704,8.4704,200.0],["1999-10-27",8.5381,8.5381,8.5381,8.5381,500.0],["1999-10-28",8.6737,8.7414,8.6737,8.7414,4200.0],["1999-10-29",8.7414,8.7414,8.7414,8.7414,0.0],["1999-11-01",8.5381,8.6737,8.5381,8.5381,500.0],["1999-11-02",8.5381,8.5381,8.5381,8.5381,0.0],["1999-11-03",9.0802,9.0802,9.0802,9.0802,500.0],["1999-11-04",9.0802,9.0802,9.0802,9.0802,0.0],["1999-11-05",9.0802,9.0802,9.0802,9.0802,0.0],["1999-11-08",8.7414,8.7414,8.7414,8.7414,200.0],["1999-11-09",8.6737,8.6737,8.6737,8.6737,400.0],["1999-11-10",8.877,8.877,8.877,8.877,400.0],["1999-11-11",9.0125,9.0125,9.0125,9.0125,800.0],["1999-11-12",8.877,8.877,8.877,8.877,1400.0],["1999-11-15",8.877,8.877,8.877,8.877,0.0],["1999-11-16",9.0125,9.0125,8.877,8.9108,1500.0],["1999-11-17",8.6737,8.6737,8.6737,8.6737,200.0],["1999-11-18",8.9278,8.9278,8.9278,8.9278,300.0],["1999-11-19",8.7414,9.4868,8.6737,9.4868,16100.0],["1999-11-22",9.0802,9.4529,8.877,9.0802,3400.0],["1999-11-23",8.9447,8.9786,8.9447,8.9786,2700.0],["1999-11-24",8.9447,9.3513,8.9447,9.3513,3900.0],["1999-11-26",8.9447,8.9447,8.9447,8.9447,1500.0],["1999-11-29",8.9447,9.5546,8.9447,8.9447,8300.0],["1999-11-30",9.724,9.724,9.3513,9.724,5000.0],["1999-12-01",9.3513,9.3513,9.3513,9.3513,1200.0],["1999-12-02",9.3513,9.3513,9.2158,9.2158,700.0],["1999-12-03",8.9447,9.3513,8.9447,9.3513,5100.0],["1999-12-06",8.9447,9.4868,8.9447,8.9447,3200.0],["1999-12-07",9.2158,9.7579,8.9447,8.9447,9600.0],["1999-12-08",8.9447,8.9447,8.9447,8.9447,300.0],["1999-12-09",8.9447,9.2835,8.9447,9.0802,3100.0],["1999-12-10",9.3513,9.3513,9.0802,9.3513,1200.0],["1999-12-13",9.3513,9.3513,9.3513,9.3513,0.0],["1999-12-14",9.2835,9.2835,9.2835,9.2835,2000.0],["1999-12-15",9.2158,9.6224,9.2158,9.2158,2200.0],["1999-12-16",9.5207,9.5207,9.2158,9.2158,1300.0],["1999-12-17",9.2158,9.4868,9.2158,9.4868,3000.0],["1999-12-20",9.4868,9.4868,9.4868,9.4868,100.0],["1999-12-21",9.2995,9.5031,9.2995,9.2995,4200.0],["1999-12-22",9.2316,9.6389,9.2316,9.6389,300.0],["1999-12-23",9.2316,9.5031,9.2316,9.2316,600.0],["1999-12-27",9.2316,9.2316,9.2316,9.2316,200.0],["1999-12-28",9.2316,9.2316,9.2316,9.2316,100.0],["1999-12-29",9.2316,9.2316,9.2316,9.2316,0.0],["1999-12-30",9.5031,10.0462,9.3674,9.3674,9300.0],["1999-12-31",9.3674,9.3674,9.3674,9.3674,0.0],["2000-01-03",9.3674,9.7746,9.3674,9.5371,13400.0],["2000-01-04",9.588,9.588,9.4013,9.4013,2300.0],["2000-01-05",9.571,9.7067,9.571,9.7067,600.0],["2000-01-06",9.5031,9.5031,9.2995,9.5031,5600.0],["2000-01-07",9.5031,9.5031,9.5031,9.5031,0.0],["2000-01-10",9.571,9.7746,9.2995,9.2995,500.0],["2000-01-11",9.2995,9.8425,9.2995,9.3674,2000.0],["2000-01-12",9.4352,9.6389,9.3674,9.3674,5000.0],["2000-01-13",9.3674,9.3674,9.3674,9.3674,400.0],["2000-01-14",9.3674,9.3674,9.2995,9.2995,500.0],["2000-01-18",9.3674,9.7746,9.3674,9.3674,2800.0],["2000-01-19",9.2995,9.571,9.2316,9.4352,2700.0],["2000-01-20",9.2316,9.2316,9.2316,9.2316,1200.0],["2000-01-21",9.2316,9.7067,9.2316,9.7067,1800.0],["2000-01-24",9.2316,9.2316,9.0958,9.0958,1500.0],["2000-01-25",9.2316,9.3674,9.2316,9.3674,1700.0],["2000-01-26",9.3674,9.4352,9.2316,9.4352,5500.0],["2000-01-27",9.3674,9.6389,9.2316,9.6389,5400.0],["2000-01-28",9.6389,9.6389,9.6389,9.6389,0.0],["2000-01-31",9.2316,9.2316,9.2316,9.2316,300.0],["2000-02-01",9.0958,9.0958,9.0958,9.0958,100.0],["2000-02-02",8.9601,8.9601,8.8922,8.9601,8300.0],["2000-02-03",8.9601,8.9601,8.9601,8.9601,0.0],["2000-02-04",8.9601,8.9601,8.9601,8.9601,800.0],["2000-02-07",8.6886,8.6886,8.1455,8.2134,2400.0],["2000-02-08",8.2134,8.2134,7.331,7.331,3600.0],["2000-02-09",7.7382,7.7382,7.331,7.331,3900.0],["2000-02-10",7.6025,7.6025,7.331,7.331,1300.0],["2000-02-11",7.1952,7.1952,7.0595,7.0595,3100.0],["2000-02-14",6.8219,6.8219,6.5164,6.5164,900.0],["2000-02-15",6.6861,6.6861,6.3807,6.3807,54100.0],["2000-02-16",6.8898,6.8898,6.5164,6.7879,4900.0],["2000-02-17",6.9237,6.9237,6.5164,6.5164,7200.0],["2000-02-18",6.5843,6.5843,6.4485,6.5164,51100.0],["2000-02-22",6.7201,6.7879,6.2449,6.3807,110700.0],["2000-02-23",6.2449,6.5164,6.2449,6.5164,1300.0],["2000-02-24",6.5164,6.5164,6.2449,6.2449,1300.0],["2000-02-25",6.5164,7.1952,6.5164,7.1952,13100.0],["2000-02-28",7.2115,7.2115,6.2591,6.2591,9700.0],["2000-02-29",6.6673,6.6673,6.3951,6.3951,1200.0],["2000-03-01",6.3951,6.5652,6.3951,6.5312,8300.0],["2000-03-02",6.5312,6.5312,6.5312,6.5312,100.0],["2000-03-03",6.6673,6.6673,6.6673,6.6673,300.0],["2000-03-06",6.5312,6.5312,6.5312,6.5312,100.0],["2000-03-07",6.5312,6.6673,6.5312,6.6673,1400.0],["2000-03-08",6.6673,6.6673,6.6673,6.6673,0.0],["2000-03-09",6.5312,6.5312,6.5312,6.5312,800.0],["2000-03-10",6.3271,6.3271,5.7148,6.123,14300.0],["2000-03-13",6.123,6.2591,6.123,6.123,1400.0],["2000-03-14",6.123,6.2591,6.123,6.2591,17800.0],["2000-03-15",6.123,6.2591,6.123,6.2591,400.0],["2000-03-16",5.9869,6.191,5.9189,5.9869,33000.0],["2000-03-17",6.123,6.123,6.123,6.123,1000.0],["2000-03-20",5.7148,5.7148,5.7148,5.7148,3500.0],["2000-03-21",5.9189,5.9189,5.9189,5.9189,500.0],["2000-03-22",5.9189,5.9189,5.9189,5.9189,0.0],["2000-03-23",5.8509,5.9869,5.7828,5.9869,9100.0],["2000-03-24",5.9869,5.9869,5.9869,5.9869,0.0],["2000-03-27",5.8509,5.8509,5.5787,5.5787,7200.0],["2000-03-28",5.8509,6.8033,5.7148,6.8033,18800.0],["2000-03-29",7.0755,7.0755,6.5312,7.0755,4300.0],["2000-03-30",6.5312,6.9394,6.5312,6.9394,3200.0],["2000-03-31",6.9394,7.2115,6.8033,7.2115,4400.0],["2000-04-03",6.8033,7.2115,6.6673,6.6673,4900.0],["2000-04-04",6.8033,6.8033,6.6673,6.6673,5200.0],["2000-04-05",6.6673,6.9394,6.6673,6.9394,10400.0],["2000-04-06",6.9394,7.0755,6.8033,6.8033,2600.0],["2000-04-07",7.0755,7.203,6.8033,6.8033,2000.0],["2000-04-10",6.8033,6.8033,6.8033,6.8033,2000.0],["2000-04-11",6.8033,6.8033,6.8033,6.8033,0.0],["2000-04-12",6.3951,6.5312,6.3951,6.5312,1700.0],["2000-04-13",6.2591,6.7693,6.191,6.7693,1100.0],["2000-04-14",6.7353,6.8033,6.123,6.123,6300.0],["2000-04-17",6.123,6.2591,5.8509,5.9869,12200.0],["2000-04-18",6.123,6.123,6.123,6.123,500.0],["2000-04-19",5.9869,5.9869,5.9869,5.9869,100.0],["2000-04-20",5.9869,6.2591,5.9869,5.9869,16200.0],["2000-04-24",5.9869,5.9869,5.9869,5.9869,200.0],["2000-04-25",6.2591,6.2591,6.123,6.123,5000.0],["2000-04-26",5.9869,5.9869,5.9869,5.9869,500.0],["2000-04-27",6.123,6.2591,6.123,6.2591,2600.0],["2000-04-28",5.8509,5.8509,5.8509,5.8509,200.0],["2000-05-01",5.8509,5.8509,5.8509,5.8509,0.0],["2000-05-02",6.123,6.123,5.3406,5.3406,2500.0],["2000-05-03",5.7148,5.7148,5.5787,5.5787,2200.0],["2000-05-04",5.4427,5.4427,5.4427,5.4427,500.0],["2000-05-05",5.4427,5.7148,5.4427,5.4427,400.0],["2000-05-08",5.4427,5.4427,5.4427,5.4427,100.0],["2000-05-09",5.4427,5.4427,5.4427,5.4427,1300.0],["2000-05-10",5.4427,5.4427,5.4427,5.4427,0.0],["2000-05-11",5.5787,5.5787,5.5787,5.5787,200.0],["2000-05-12",5.5787,5.5787,5.5787,5.5787,0.0],["2000-05-15",5.5787,5.9869,5.5787,5.9869,1900.0],["2000-05-16",5.9869,5.9869,5.9869,5.9869,3900.0],["2000-05-17",5.5787,5.5787,5.5787,5.5787,400.0],["2000-05-18",5.8509,5.9869,5.5787,5.5787,2300.0],["2000-05-19",5.8509,5.8509,5.8509,5.8509,2000.0],["2000-05-22",5.6468,5.6468,5.6468,5.6468,100.0],["2000-05-23",5.7148,5.7148,5.7148,5.7148,100.0],["2000-05-24",5.5787,5.5787,5.5787,5.5787,600.0],["2000-05-25",5.5787,5.5787,5.5787,5.5787,600.0],["2000-05-26",5.5787,5.5787,5.5787,5.5787,500.0],["2000-05-30",5.7316,5.7316,5.7316,5.7316,900.0],["2000-05-31",5.7316,5.868,5.7316,5.7316,6400.0],["2000-06-01",5.7486,5.868,5.7486,5.868,1900.0],["2000-06-02",6.2774,6.2774,6.2774,6.2774,400.0],["2000-06-05",5.7316,5.7316,5.7316,5.7316,300.0],["2000-06-06",5.9363,5.9363,5.9363,5.9363,500.0],["2000-06-07",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-08",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-09",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-12",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-13",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-14",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-15",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-16",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-19",5.9363,5.9363,5.9363,5.9363,0.0],["2000-06-20",5.7998,5.7998,5.7998,5.7998,1500.0],["2000-06-21",5.7998,5.7998,5.7998,5.7998,0.0],["2000-06-22",5.8681,5.8681,5.7998,5.7998,5500.0],["2000-06-23",5.7998,5.7998,5.7998,5.7998,1500.0],["2000-06-26",5.868,5.868,5.5951,5.5951,700.0],["2000-06-27",5.4587,5.4587,5.4587,5.4587,300.0],["2000-06-28",5.7316,6.0045,5.7316,5.7316,1000.0],["2000-06-29",5.7316,5.868,5.7316,5.868,1400.0],["2000-06-30",6.141,6.141,5.7316,5.7316,1100.0],["2000-07-03",5.7316,5.7316,5.7316,5.7316,0.0],["2000-07-05",5.7316,5.7998,5.7316,5.7316,8400.0],["2000-07-06",5.7316,5.7998,5.7316,5.7998,9800.0],["2000-07-07",5.7998,5.7998,5.7998,5.7998,100.0],["2000-07-10",5.7998,5.7998,5.7998,5.7998,0.0],["2000-07-11",5.6634,5.7998,5.6634,5.7998,7800.0],["2000-07-12",5.7998,5.7998,5.7998,5.7998,200.0],["2000-07-13",5.6633,5.6633,5.6633,5.6633,100.0],["2000-07-14",5.6633,5.6633,5.6633,5.6633,4500.0],["2000-07-17",5.7998,6.2774,5.7998,6.2774,4500.0],["2000-07-18",6.141,6.2774,6.141,6.2774,1900.0],["2000-07-19",6.141,6.8233,6.141,6.2774,2100.0],["2000-07-20",6.2774,6.2774,6.2774,6.2774,0.0],["2000-07-21",6.4139,6.4139,6.4139,6.4139,400.0],["2000-07-24",6.4139,7.0962,6.4139,7.0962,9700.0],["2000-07-25",6.2774,6.2774,6.2774,6.2774,300.0],["2000-07-26",6.2774,6.2774,6.2774,6.2774,0.0],["2000-07-27",6.6186,6.6186,6.6186,6.6186,100.0],["2000-07-28",6.4139,6.4139,6.4139,6.4139,400.0],["2000-07-31",6.5504,6.5504,6.5504,6.5504,900.0],["2000-08-01",6.9598,7.0962,6.6186,6.9598,6400.0],["2000-08-02",6.9598,6.9598,6.9598,6.9598,0.0],["2000-08-03",6.9598,6.9598,6.9598,6.9598,0.0],["2000-08-04",6.141,6.141,6.141,6.141,100.0],["2000-08-07",6.5504,6.5504,6.5504,6.5504,500.0],["2000-08-08",6.5504,6.5504,6.5504,6.5504,0.0],["2000-08-09",6.5504,6.5504,6.5504,6.5504,0.0],["2000-08-10",6.3457,6.4821,6.3457,6.4821,2900.0],["2000-08-11",6.4821,6.4821,6.4821,6.4821,0.0],["2000-08-14",6.4821,6.4821,6.4821,6.4821,0.0],["2000-08-15",6.8233,6.8233,6.2774,6.2774,5200.0],["2000-08-16",6.2774,6.2774,6.2774,6.2774,0.0],["2000-08-17",6.2774,6.2774,6.2092,6.2092,900.0],["2000-08-18",6.3116,6.3116,6.0045,6.2092,12800.0],["2000-08-21",6.5504,6.5504,6.5504,6.5504,200.0],["2000-08-22",6.5504,6.5504,6.5504,6.5504,0.0],["2000-08-23",5.868,5.868,5.868,5.868,100.0],["2000-08-24",5.868,5.868,5.868,5.868,300.0],["2000-08-25",5.868,5.868,5.868,5.868,100.0],["2000-08-28",6.2433,6.5504,6.2433,6.5504,10100.0],["2000-08-29",5.868,5.868,5.868,5.868,300.0],["2000-08-30",5.8845,5.8845,5.8845,5.8845,100.0],["2000-08-31",5.8845,5.8845,5.8845,5.8845,0.0],["2000-09-01",5.8845,5.8845,5.8845,5.8845,200.0],["2000-09-05",5.8845,5.8845,5.8845,5.8845,0.0],["2000-09-06",6.4319,6.4319,6.4319,6.4319,200.0],["2000-09-07",5.8845,5.8845,5.8845,5.8845,100.0],["2000-09-08",6.1582,6.1582,6.1582,6.1582,7600.0],["2000-09-11",6.0897,6.0897,5.8845,5.8845,1000.0],["2000-09-12",6.1582,6.1582,6.1582,6.1582,600.0],["2000-09-13",6.1582,6.1582,6.1582,6.1582,500.0],["2000-09-14",6.1924,6.1924,6.0213,6.0213,3400.0],["2000-09-15",6.1582,6.1582,6.1582,6.1582,1400.0],["2000-09-18",6.4319,6.4319,6.4319,6.4319,400.0],["2000-09-19",6.1582,6.1582,5.6108,5.6108,5000.0],["2000-09-20",5.6108,5.6792,5.5423,5.5423,5900.0],["2000-09-21",5.7476,5.7476,5.7476,5.7476,1000.0],["2000-09-22",5.7476,5.7476,5.7476,5.7476,0.0],["2000-09-25",5.7476,5.7476,5.7476,5.7476,0.0],["2000-09-26",5.7476,5.7476,5.7476,5.7476,0.0],["2000-09-27",5.7476,5.7476,5.7476,5.7476,0.0],["2000-09-28",5.7476,5.7476,5.7476,5.7476,0.0],["2000-09-29",5.7476,5.7476,5.7476,5.7476,0.0],["2000-10-02",5.7476,5.7476,5.7476,5.7476,0.0],["2000-10-03",5.7476,6.295,5.7476,5.8845,4400.0],["2000-10-04",5.8845,5.8845,5.8845,5.8845,0.0],["2000-10-05",5.8845,5.8845,5.8845,5.8845,0.0],["2000-10-06",5.7476,5.7476,5.7476,5.7476,100.0],["2000-10-09",5.7476,5.7476,5.7476,5.7476,0.0],["2000-10-10",5.7476,6.0213,5.7476,5.8845,5500.0],["2000-10-11",5.8845,5.8845,5.8845,5.8845,0.0],["2000-10-12",5.8845,5.8845,5.8845,5.8845,600.0],["2000-10-13",5.4825,5.4825,5.4825,5.4825,400.0],["2000-10-16",6.295,6.295,6.295,6.295,2700.0],["2000-10-17",6.295,6.295,6.295,6.295,0.0],["2000-10-18",6.295,6.295,6.295,6.295,200.0],["2000-10-19",6.295,6.295,6.295,6.295,0.0],["2000-10-20",5.8845,5.8845,5.8845,5.8845,200.0],["2000-10-23",5.8845,5.8845,5.8845,5.8845,0.0],["2000-10-24",6.0213,6.0213,6.0213,6.0213,5000.0],["2000-10-25",5.8845,5.8845,5.8845,5.8845,2200.0],["2000-10-26",5.8845,5.8845,5.8845,5.8845,1200.0],["2000-10-27",6.1582,6.295,6.1582,6.295,12300.0],["2000-10-30",6.295,6.295,6.295,6.295,0.0],["2000-10-31",6.295,6.295,6.295,6.295,0.0],["2000-11-01",6.0897,6.0897,6.0213,6.0213,300.0],["2000-11-02",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-03",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-06",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-07",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-08",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-09",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-10",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-13",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-14",6.295,6.295,6.0213,6.1582,5100.0],["2000-11-15",6.0213,6.0213,6.0213,6.0213,400.0],["2000-11-16",6.0213,6.0213,6.0213,6.0213,10500.0],["2000-11-17",6.0213,6.2266,6.0213,6.0213,6300.0],["2000-11-20",6.0213,6.0213,6.0213,6.0213,100.0],["2000-11-21",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-22",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-24",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-27",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-28",6.0213,6.0213,6.0213,6.0213,800.0],["2000-11-29",6.0213,6.0213,6.0213,6.0213,0.0],["2000-11-30",6.0213,6.0213,6.0213,6.0213,0.0],["2000-12-01",6.0213,6.0213,6.0213,6.0213,0.0],["2000-12-04",6.0897,6.0897,6.0897,6.0897,1100.0],["2000-12-05",6.124,6.1582,6.124,6.1582,5000.0],["2000-12-06",6.2266,6.2266,6.2266,6.2266,2100.0],["2000-12-07",6.2266,6.2266,6.2266,6.2266,0.0],["2000-12-08",6.2608,6.945,6.2266,6.945,15700.0],["2000-12-11",6.5687,6.5687,6.5687,6.5687,400.0],["2000-12-12",6.5003,6.6371,6.5003,6.6371,300.0],["2000-12-13",7.0477,7.5266,7.0477,7.5266,3600.0],["2000-12-14",7.3214,8.2109,7.3214,8.2109,6900.0],["2000-12-15",8.074,8.2109,7.5266,7.9372,4800.0],["2000-12-18",7.9286,8.2109,7.9286,8.074,7400.0],["2000-12-19",8.074,8.2109,8.074,8.2109,5500.0],["2000-12-20",7.672,8.7583,7.672,8.7241,15900.0],["2000-12-21",8.7405,8.7405,8.7405,8.7405,100.0],["2000-12-22",8.7405,8.7405,7.8151,8.7405,600.0],["2000-12-26",8.7405,8.7748,8.7405,8.7748,1700.0],["2000-12-27",8.3635,9.049,8.0893,9.049,5900.0],["2000-12-28",9.049,9.3232,8.5006,8.7748,4500.0],["2000-12-29",8.5092,8.7748,8.0893,8.6377,3400.0],["2001-01-02",8.0893,8.5691,8.0893,8.5691,900.0],["2001-01-03",8.5691,8.5691,8.0893,8.2949,1800.0],["2001-01-04",8.5691,8.5691,8.5691,8.5691,200.0],["2001-01-05",8.5691,8.5691,8.5691,8.5691,0.0],["2001-01-08",8.2264,8.2264,8.2264,8.2264,200.0],["2001-01-09",8.2264,8.2264,8.2264,8.2264,0.0],["2001-01-10",8.0893,8.1578,8.0893,8.1578,400.0],["2001-01-11",7.6779,8.0207,7.5408,8.0207,1300.0],["2001-01-12",7.5408,8.0207,7.5408,8.0207,4100.0],["2001-01-16",7.9522,8.2264,7.7808,8.1578,15300.0],["2001-01-17",8.1578,8.3635,8.0893,8.3635,5600.0],["2001-01-18",8.3635,8.5006,8.1578,8.1578,5600.0],["2001-01-19",8.5006,8.5006,8.2949,8.5006,5500.0],["2001-01-22",8.2949,8.5006,8.2949,8.5006,4400.0],["2001-01-23",8.2949,8.6377,8.2949,8.6377,1900.0],["2001-01-24",8.3035,8.6377,8.2949,8.6377,7400.0],["2001-01-25",8.6377,9.1861,8.6377,9.1176,2900.0],["2001-01-26",8.7748,9.049,8.7748,8.9119,800.0],["2001-01-29",8.5006,8.7748,8.3635,8.7748,1600.0],["2001-01-30",8.3721,8.7748,8.2264,8.7748,1500.0],["2001-01-31",7.9522,8.6377,7.9522,8.5006,2600.0],["2001-02-01",8.7748,8.9119,8.7748,8.9119,3200.0],["2001-02-02",9.049,9.049,8.6377,8.9119,400.0],["2001-02-05",9.049,9.049,8.6377,8.9119,1200.0],["2001-02-06",8.9119,9.1861,8.6377,9.1861,3700.0],["2001-02-07",9.1861,9.1861,9.049,9.1518,1600.0],["2001-02-08",9.3232,9.3232,9.1861,9.1861,800.0],["2001-02-09",9.1861,9.1861,8.9119,9.1861,4400.0],["2001-02-12",9.049,9.049,9.049,9.049,300.0],["2001-02-13",9.049,9.1861,9.049,9.1861,1300.0],["2001-02-14",9.1861,9.1861,8.5006,9.1861,500.0],["2001-02-15",9.049,9.049,9.049,9.049,100.0],["2001-02-16",8.5006,8.7748,8.5006,8.7748,200.0],["2001-02-20",8.5006,8.7748,8.5006,8.5006,900.0],["2001-02-21",8.7748,8.7748,8.7748,8.7748,100.0],["2001-02-22",8.5006,8.7748,7.8151,8.6377,5500.0],["2001-02-23",8.2264,8.2264,8.2264,8.2264,100.0],["2001-02-26",8.2264,8.2264,8.2264,8.2264,200.0],["2001-02-27",8.2429,8.2429,7.8307,8.2429,300.0],["2001-02-28",7.8307,8.2429,7.8307,8.2429,600.0],["2001-03-01",8.655,8.655,7.8307,7.8307,5300.0],["2001-03-02",7.6933,7.6933,7.6933,7.6933,100.0],["2001-03-05",7.6933,7.6933,7.6933,7.6933,0.0],["2001-03-06",8.2429,8.2429,8.2429,8.2429,100.0],["2001-03-07",7.7019,8.2429,7.7019,8.2429,500.0],["2001-03-08",7.8307,8.1055,7.8307,8.1055,1000.0],["2001-03-09",8.1055,8.1055,8.1055,8.1055,0.0],["2001-03-12",8.1055,8.1055,7.8307,7.8994,2800.0],["2001-03-13",8.1055,8.1055,7.8307,7.9681,6200.0],["2001-03-14",7.8307,7.9681,7.8307,7.9681,400.0],["2001-03-15",7.8307,7.8307,7.8307,7.8307,500.0],["2001-03-16",7.9681,7.9681,7.8307,7.8307,10300.0],["2001-03-19",7.9681,7.9681,7.8307,7.9681,1100.0],["2001-03-20",8.1055,8.5176,7.8994,8.2429,4000.0],["2001-03-21",8.3802,8.3802,8.3802,8.3802,100.0],["2001-03-22",8.2429,8.3802,8.2429,8.3802,1400.0],["2001-03-23",8.3802,8.655,8.3802,8.5176,2600.0],["2001-03-26",8.5176,8.5176,8.5176,8.5176,600.0],["2001-03-27",8.5176,8.5863,8.3802,8.5863,1700.0],["2001-03-28",8.5176,8.5176,8.1742,8.3802,1800.0],["2001-03-29",8.2429,8.2429,8.1742,8.2085,1000.0],["2001-03-30",8.2429,8.2429,8.2429,8.2429,100.0],["2001-04-02",8.2429,8.2429,8.2429,8.2429,100.0],["2001-04-03",8.1828,8.5176,8.0368,8.2429,900.0],["2001-04-04",8.2429,8.2429,8.2429,8.2429,200.0],["2001-04-05",8.2429,8.2429,8.2429,8.2429,200.0],["2001-04-06",8.2429,8.2429,8.2429,8.2429,100.0],["2001-04-09",7.9681,7.9681,7.9681,7.9681,200.0],["2001-04-10",7.9681,7.9681,7.9681,7.9681,1000.0],["2001-04-11",8.1714,8.1714,7.9681,8.1714,1000.0],["2001-04-12",8.1055,8.1714,8.1055,8.1714,300.0],["2001-04-16",8.1714,8.1714,8.1714,8.1714,100.0],["2001-04-17",8.1714,8.1714,8.1714,8.1714,0.0],["2001-04-18",8.1714,8.1769,8.1714,8.1769,1100.0],["2001-04-19",8.1769,8.1769,8.1769,8.1769,400.0],["2001-04-20",7.9681,8.1769,7.9681,8.1769,600.0],["2001-04-23",7.9681,8.122,7.9681,8.0725,4700.0],["2001-04-24",8.0725,8.0725,8.0725,8.0725,100.0],["2001-04-25",8.0231,8.0231,7.9626,8.0176,600.0],["2001-04-26",8.0121,8.0121,8.0121,8.0121,100.0],["2001-04-27",7.9626,8.133,7.9626,8.133,2300.0],["2001-04-30",8.133,8.4077,8.133,8.2429,5400.0],["2001-05-01",8.2429,8.5616,8.2429,8.5616,3300.0],["2001-05-02",8.5561,8.5616,8.5561,8.5616,1700.0],["2001-05-03",8.3528,8.5616,8.3528,8.5616,900.0],["2001-05-04",8.3528,8.5616,8.3528,8.5616,800.0],["2001-05-07",8.3308,8.5616,8.3253,8.5616,900.0],["2001-05-08",8.5616,8.5616,8.5616,8.5616,500.0],["2001-05-09",8.5616,8.5616,8.0505,8.1879,5600.0],["2001-05-10",8.1604,8.1604,8.1604,8.1604,100.0],["2001-05-11",8.2429,8.2703,8.1604,8.2703,2000.0],["2001-05-14",8.2703,8.2703,8.2703,8.2703,0.0],["2001-05-15",8.5616,8.5616,8.1055,8.1055,300.0],["2001-05-16",8.1055,8.1055,8.1055,8.1055,0.0],["2001-05-17",7.9681,8.7924,7.9681,8.2703,9200.0],["2001-05-18",8.0231,8.133,8.0231,8.133,2400.0],["2001-05-21",8.078,8.2703,8.078,8.078,8400.0],["2001-05-22",8.0505,8.2703,8.0505,8.2703,8000.0],["2001-05-23",8.2703,8.2703,8.2703,8.2703,0.0],["2001-05-24",8.0505,8.2703,8.0505,8.2703,3000.0],["2001-05-25",8.078,8.2703,8.078,8.2703,1500.0],["2001-05-29",8.0945,8.2703,8.0945,8.2703,700.0],["2001-05-30",8.2813,8.2869,8.1272,8.2869,600.0],["2001-05-31",8.1217,8.1217,8.0831,8.0831,4000.0],["2001-06-01",8.0831,8.1492,8.0831,8.0941,4500.0],["2001-06-04",8.1217,8.1217,8.0941,8.1217,1100.0],["2001-06-05",8.397,8.8099,8.397,8.8099,600.0],["2001-06-06",8.5346,8.5346,8.2043,8.5346,5200.0],["2001-06-07",8.2593,8.397,8.2593,8.397,800.0],["2001-06-08",8.0941,8.5346,8.0941,8.5346,1200.0],["2001-06-11",8.0666,8.5346,8.0666,8.397,2400.0],["2001-06-12",8.397,8.5346,8.397,8.5346,1000.0],["2001-06-13",8.397,8.4245,8.397,8.4245,500.0],["2001-06-14",8.1217,8.3144,8.1217,8.3144,4100.0],["2001-06-15",8.4245,8.4245,8.3144,8.3694,900.0],["2001-06-18",8.2593,8.3694,8.2593,8.3694,600.0],["2001-06-19",8.2593,8.3694,8.2593,8.3694,3400.0],["2001-06-20",8.2593,8.3694,8.0666,8.3694,1500.0],["2001-06-21",8.3144,8.3144,8.1492,8.2593,600.0],["2001-06-22",8.2593,8.3529,8.1492,8.3529,800.0],["2001-06-25",8.2593,8.4245,8.2593,8.4245,500.0],["2001-06-26",8.1492,8.4245,8.1492,8.4245,200.0],["2001-06-27",8.5346,8.5346,8.5346,8.5346,100.0],["2001-06-28",8.2593,8.5071,8.2593,8.5071,1400.0],["2001-06-29",8.5346,8.5346,8.1492,8.3419,1300.0],["2001-07-02",8.3254,8.3254,8.3254,8.3254,100.0],["2001-07-03",8.5346,8.5346,8.397,8.5346,300.0],["2001-07-05",8.2593,8.3529,8.2593,8.3529,200.0],["2001-07-06",8.0721,8.3419,8.0721,8.3364,500.0],["2001-07-09",8.3309,8.3309,8.3309,8.3309,200.0],["2001-07-10",8.1492,8.3694,8.1492,8.3089,2200.0],["2001-07-11",8.2593,8.3639,8.2593,8.3639,200.0],["2001-07-12",8.0886,8.2593,6.613,7.7032,23000.0],["2001-07-13",7.8739,8.3419,7.8739,8.3419,3700.0],["2001-07-16",8.2869,8.2869,8.2869,8.2869,100.0],["2001-07-17",8.2593,8.397,7.929,8.3144,2800.0],["2001-07-18",8.0666,8.0666,8.0666,8.0666,5500.0],["2001-07-19",8.2979,8.3034,8.0776,8.0776,900.0],["2001-07-20",8.2483,8.3419,8.1492,8.3419,5800.0],["2001-07-23",8.0776,8.397,8.0776,8.3254,2000.0],["2001-07-24",8.2869,8.3089,8.2703,8.3089,1000.0],["2001-07-25",7.9455,8.2043,7.94,8.1602,6300.0],["2001-07-26",8.0721,8.1437,8.006,8.1162,5700.0],["2001-07-27",8.1492,8.1492,8.1492,8.1492,200.0],["2001-07-30",8.1767,8.2318,8.1767,8.2318,1100.0],["2001-07-31",8.2263,9.1954,8.2263,8.9146,9900.0],["2001-08-01",8.9256,8.9256,8.386,8.8099,300.0],["2001-08-02",8.3364,8.5897,8.2593,8.5897,3500.0],["2001-08-03",8.452,8.7549,8.2758,8.7549,1200.0],["2001-08-06",8.7549,8.8099,8.3805,8.8099,900.0],["2001-08-07",8.441,8.5346,8.2703,8.5346,1400.0],["2001-08-08",8.5346,8.5346,8.5346,8.5346,0.0],["2001-08-09",8.2428,8.5346,8.2318,8.4245,5000.0],["2001-08-10",8.2648,8.5291,8.2648,8.2924,600.0],["2001-08-13",8.397,8.6448,8.397,8.6448,1800.0],["2001-08-14",8.5897,8.7274,8.5897,8.7274,400.0],["2001-08-15",8.7274,8.7274,8.4245,8.7274,2800.0],["2001-08-16",8.4355,8.6998,8.4355,8.6998,400.0],["2001-08-17",8.5897,8.9201,8.5897,8.9201,2500.0],["2001-08-20",9.0027,9.1403,9.0027,9.1403,800.0],["2001-08-21",9.1403,9.4156,8.9201,9.4156,2900.0],["2001-08-22",9.4156,9.4156,9.4156,9.4156,0.0],["2001-08-23",9.4156,9.4156,9.4156,9.4156,200.0],["2001-08-24",8.8099,9.1954,8.8099,9.1954,200.0],["2001-08-27",9.1954,9.333,8.8099,8.8099,3200.0],["2001-08-28",9.1954,9.1954,9.1954,9.1954,100.0],["2001-08-29",8.5334,8.6879,8.5334,8.6879,5000.0],["2001-08-30",8.8423,9.5319,8.6438,8.6548,400.0],["2001-08-31",8.6603,9.5925,8.6603,9.5429,700.0],["2001-09-04",9.5429,9.5429,9.5429,9.5429,0.0],["2001-09-05",9.3774,9.6201,9.3774,9.6201,400.0],["2001-09-06",9.3664,9.3664,9.3664,9.3664,100.0],["2001-09-07",9.1954,9.2395,8.6714,8.6714,600.0],["2001-09-10",8.539,8.539,8.5334,8.5334,2200.0],["2001-09-17",8.1639,9.2671,8.1639,9.2671,2200.0],["2001-09-18",8.8258,9.3223,8.368,9.3223,900.0],["2001-09-19",9.3223,9.3223,9.3223,9.3223,0.0],["2001-09-20",8.2742,8.8203,8.1087,8.8203,1100.0],["2001-09-21",8.2742,8.2742,7.9984,8.2742,900.0],["2001-09-24",8.2742,8.2742,8.2742,8.2742,100.0],["2001-09-25",8.2742,8.2742,8.2742,8.2742,0.0],["2001-09-26",7.9984,8.2687,7.5847,8.2687,5500.0],["2001-09-27",8.1639,8.2742,7.9984,8.2742,2400.0],["2001-09-28",8.2576,8.4121,8.2576,8.4121,1900.0],["2001-10-01",8.3624,8.3955,8.2135,8.2411,4800.0],["2001-10-02",8.3845,8.3845,8.2742,8.3845,1200.0],["2001-10-03",8.4893,8.6272,8.4893,8.6272,1100.0],["2001-10-04",8.5665,8.5665,8.5665,8.5665,200.0],["2001-10-05",8.5665,8.7651,8.5665,8.7651,600.0],["2001-10-08",8.7706,8.7706,8.7706,8.7706,100.0],["2001-10-09",8.8258,8.8258,8.8258,8.8258,100.0],["2001-10-10",8.71,8.8258,8.7044,8.7044,3700.0],["2001-10-11",8.6603,8.8258,8.6603,8.8258,1100.0],["2001-10-12",8.6052,8.6052,8.6052,8.6052,2300.0],["2001-10-15",8.55,8.6327,8.55,8.6327,3100.0],["2001-10-16",8.55,8.55,8.55,8.55,1300.0],["2001-10-17",8.4948,8.4948,8.4231,8.4231,2800.0],["2001-10-18",8.3624,8.8258,8.3569,8.8258,600.0],["2001-10-19",8.5776,8.5776,8.5776,8.5776,800.0],["2001-10-22",8.4011,8.8258,8.368,8.8258,1900.0],["2001-10-23",8.4286,8.4286,8.4231,8.4231,1200.0],["2001-10-24",8.4231,8.4231,8.4231,8.4231,0.0],["2001-10-25",8.8258,8.8258,8.8258,8.8258,100.0],["2001-10-26",8.8258,8.8258,8.8258,8.8258,0.0],["2001-10-29",8.4948,8.6879,8.4673,8.5224,4600.0],["2001-10-30",8.5224,8.55,8.4948,8.55,5100.0],["2001-10-31",8.8258,9.3774,8.7431,8.7431,20000.0],["2001-11-01",8.721,8.7431,8.6603,8.7431,2100.0],["2001-11-02",8.6327,8.7431,8.55,8.7431,4500.0],["2001-11-05",8.5776,8.5776,8.55,8.55,3500.0],["2001-11-06",8.5224,8.6603,8.4948,8.6603,4500.0],["2001-11-07",8.4728,8.6603,8.4728,8.6603,300.0],["2001-11-08",8.6769,8.6769,8.55,8.55,1200.0],["2001-11-09",8.55,8.6879,8.55,8.6879,1400.0],["2001-11-12",8.6879,8.6879,8.55,8.55,1000.0],["2001-11-13",8.55,8.881,8.3294,8.3845,6300.0],["2001-11-14",8.55,8.55,8.3293,8.4948,3800.0],["2001-11-15",8.3349,8.7982,8.2742,8.2742,6000.0],["2001-11-16",8.3018,8.3845,8.2742,8.2742,300.0],["2001-11-19",8.2632,8.4011,8.2632,8.4011,600.0],["2001-11-20",8.2742,8.2742,8.2742,8.2742,1100.0],["2001-11-21",8.2632,8.3955,8.2632,8.3955,1900.0],["2001-11-23",8.2576,8.2576,8.1363,8.219,55500.0],["2001-11-26",8.1694,8.892,7.8881,8.1363,9400.0],["2001-11-27",8.1473,8.219,7.7502,7.9984,21700.0],["2001-11-28",7.9044,7.9044,7.7994,7.7994,1700.0],["2001-11-29",7.8049,8.015,7.8049,8.015,1500.0],["2001-11-30",8.015,8.015,8.015,8.015,0.0],["2001-12-03",8.015,8.015,8.015,8.015,0.0],["2001-12-04",7.9044,8.015,7.8215,7.8381,16200.0],["2001-12-05",7.8381,7.8712,7.8215,7.8712,4000.0],["2001-12-06",8.1532,8.1532,8.1532,8.1532,100.0],["2001-12-07",7.9929,7.9984,7.9873,7.9873,2100.0],["2001-12-10",7.8989,8.1366,7.7386,7.9099,8400.0],["2001-12-11",7.8768,8.0702,7.8768,8.0702,8000.0],["2001-12-12",7.8768,8.1808,7.8768,8.1808,6300.0],["2001-12-13",8.1808,8.1808,8.1808,8.1808,0.0],["2001-12-14",8.1808,8.1808,8.1808,8.1808,0.0],["2001-12-17",8.0979,8.0979,8.0979,8.0979,600.0],["2001-12-18",8.1255,8.1532,8.1255,8.1532,1200.0],["2001-12-19",8.2637,8.6341,8.214,8.623,11400.0],["2001-12-20",8.6119,8.623,8.6119,8.623,900.0],["2001-12-21",8.6396,8.6396,8.6396,8.6396,500.0],["2001-12-24",8.3964,8.4019,8.3964,8.4019,500.0],["2001-12-26",8.5401,8.7888,8.5401,8.7888,3100.0],["2001-12-27",8.7888,8.7888,8.7888,8.7888,0.0],["2001-12-28",8.7888,8.7888,8.7888,8.7888,0.0],["2001-12-31",8.5677,8.7612,8.5235,8.5346,4000.0],["2002-01-02",8.5788,8.5788,8.5235,8.5235,400.0],["2002-01-03",8.6506,8.6506,8.6506,8.6506,1200.0],["2002-01-04",8.4627,8.623,8.4572,8.623,7900.0],["2002-01-07",8.7335,8.7335,8.7335,8.7335,400.0],["2002-01-08",8.7335,8.7335,8.7335,8.7335,400.0],["2002-01-09",8.6727,8.7004,8.6727,8.7004,900.0],["2002-01-10",8.7004,8.7004,8.424,8.424,1100.0],["2002-01-11",8.4295,8.4295,8.4295,8.4295,300.0],["2002-01-14",8.4461,8.6672,8.4461,8.6672,800.0],["2002-01-15",8.6783,8.927,8.6783,8.8165,1500.0],["2002-01-16",8.8165,8.8165,8.8165,8.8165,0.0],["2002-01-17",8.8165,8.8165,8.8165,8.8165,0.0],["2002-01-18",8.7446,8.7778,8.6727,8.7778,4100.0],["2002-01-22",8.7833,8.8938,8.7778,8.8441,3100.0],["2002-01-23",8.9491,9.4355,8.9491,9.4355,7400.0],["2002-01-24",9.0265,9.5903,9.0265,9.5903,8700.0],["2002-01-25",9.126,9.535,9.126,9.535,700.0],["2002-01-28",9.6732,9.6732,9.2089,9.4908,2500.0],["2002-01-29",9.4908,9.4908,9.4908,9.4908,0.0],["2002-01-30",9.6567,9.7009,9.6511,9.7009,1700.0],["2002-01-31",9.8667,10.226,9.4134,9.4134,1200.0],["2002-02-01",9.9386,9.9386,9.1481,9.1481,1900.0],["2002-02-04",9.1481,9.1481,9.1481,9.1481,0.0],["2002-02-05",9.1481,9.1481,9.1481,9.1481,0.0],["2002-02-06",9.4521,10.1707,9.4521,10.1707,400.0],["2002-02-07",10.1707,10.1707,10.1707,10.1707,0.0],["2002-02-08",10.1873,10.1873,9.8391,10.0049,5000.0],["2002-02-11",9.9772,10.0657,9.9772,10.0657,5200.0],["2002-02-12",10.0436,10.0878,10.0436,10.0878,3900.0],["2002-02-13",10.0602,10.0823,9.6732,9.6732,7200.0],["2002-02-14",9.6511,9.8391,9.5903,9.8391,3600.0],["2002-02-15",9.9164,10.8506,9.7396,10.2813,11700.0],["2002-02-19",10.5576,11.0109,10.5024,10.9114,7500.0],["2002-02-20",10.7843,10.9998,10.729,10.7345,9600.0],["2002-02-21",10.729,10.729,10.729,10.729,1100.0],["2002-02-22",10.8782,10.8782,10.6958,10.6958,2400.0],["2002-02-25",10.8838,10.8838,10.6958,10.7511,1200.0],["2002-02-26",10.3089,10.3642,10.2647,10.2647,3100.0],["2002-02-27",10.5083,10.5083,10.5083,10.5083,100.0],["2002-02-28",10.2425,10.2425,9.7332,9.7332,2500.0],["2002-03-01",9.7332,9.7332,9.7332,9.7332,0.0],["2002-03-04",10.2425,10.3533,10.0654,10.0654,700.0],["2002-03-05",10.0654,10.0654,10.0654,10.0654,0.0],["2002-03-06",9.6003,9.6003,9.6003,9.6003,1300.0],["2002-03-07",9.6889,9.9602,9.6889,9.8273,2700.0],["2002-03-08",9.9325,9.9934,9.8328,9.9934,1700.0],["2002-03-11",10.1041,10.3754,10.0986,10.1041,2300.0],["2002-03-12",10.0488,10.0488,9.9657,9.9657,400.0],["2002-03-13",9.9103,10.0764,9.8993,10.0764,2000.0],["2002-03-14",10.0211,10.2425,10.0155,10.2425,1600.0],["2002-03-15",10.2425,10.2425,10.0211,10.0211,1100.0],["2002-03-18",10.1872,10.1872,10.1872,10.1872,300.0],["2002-03-19",10.0764,10.0764,10.0764,10.0764,1000.0],["2002-03-20",10.1595,10.2425,10.1595,10.2425,3100.0],["2002-03-21",10.2536,10.3699,10.2536,10.3699,1900.0],["2002-03-22",10.3699,10.3699,10.3699,10.3699,0.0],["2002-03-25",10.3699,10.4363,10.3699,10.3699,400.0],["2002-03-26",10.3699,10.3699,10.3699,10.3699,0.0],["2002-03-27",10.3699,10.3699,10.3699,10.3699,0.0],["2002-03-28",10.4363,10.4363,10.2204,10.2204,1700.0],["2002-04-01",10.2038,10.4363,10.1373,10.4363,1000.0],["2002-04-02",10.1373,10.1373,10.1373,10.1373,100.0],["2002-04-03",10.1373,10.1373,10.1373,10.1373,0.0],["2002-04-04",10.3256,10.3256,10.1595,10.1595,1100.0],["2002-04-05",10.32,10.32,10.3145,10.32,500.0],["2002-04-08",10.32,10.32,10.32,10.32,0.0],["2002-04-09",10.3422,10.3422,10.3422,10.3422,100.0],["2002-04-10",10.2425,10.3533,10.1595,10.3533,1500.0],["2002-04-11",10.3533,10.3533,10.3533,10.3533,0.0],["2002-04-12",10.1872,10.1872,10.1318,10.1318,5600.0],["2002-04-15",10.1982,10.1982,10.1982,10.1982,200.0],["2002-04-16",10.3533,10.4363,10.1982,10.4363,1300.0],["2002-04-17",10.1982,10.1982,10.1982,10.1982,300.0],["2002-04-18",10.1982,10.1982,10.1982,10.1982,0.0],["2002-04-19",10.464,10.5194,10.464,10.5194,600.0],["2002-04-22",10.2425,10.2425,10.2425,10.2425,300.0],["2002-04-23",10.2425,10.2425,10.2425,10.2425,0.0],["2002-04-24",10.2702,10.2702,10.2702,10.2702,900.0],["2002-04-25",10.2702,10.2702,10.2702,10.2702,0.0],["2002-04-26",10.2702,10.2702,10.2702,10.2702,0.0],["2002-04-29",10.5194,10.7962,10.5194,10.7962,3500.0],["2002-04-30",10.7906,10.7906,10.2758,10.2758,3000.0],["2002-05-01",10.6578,10.7408,10.6578,10.7408,1900.0],["2002-05-02",10.7962,10.7962,10.7851,10.7962,1000.0],["2002-05-03",10.7962,10.7962,10.7962,10.7962,0.0],["2002-05-06",10.7962,10.9346,10.7962,10.9346,1900.0],["2002-05-07",11.0066,11.0066,10.9291,10.9291,2200.0],["2002-05-08",10.9346,10.9346,10.9346,10.9346,300.0],["2002-05-09",10.9346,10.9346,10.9346,10.9346,100.0],["2002-05-10",10.9567,10.9567,10.9567,10.9567,200.0],["2002-05-13",10.9346,11.0896,10.9346,11.0896,7400.0],["2002-05-14",11.0952,11.0952,11.0841,11.0841,400.0],["2002-05-15",11.073,11.1782,11.0232,11.073,1500.0],["2002-05-16",11.073,11.073,11.073,11.073,700.0],["2002-05-17",11.1837,11.1837,11.1837,11.1837,100.0],["2002-05-20",11.2114,11.2114,11.1284,11.1284,1400.0],["2002-05-21",11.1284,11.1284,11.1284,11.1284,400.0],["2002-05-22",11.1284,11.1284,11.1284,11.1284,600.0],["2002-05-23",11.1284,11.1284,11.1284,11.1284,400.0],["2002-05-24",11.3498,11.4052,11.0785,11.3498,1700.0],["2002-05-28",11.0785,11.4329,11.0785,11.4329,1200.0],["2002-05-29",11.2114,11.2114,11.2114,11.2114,500.0],["2002-05-30",11.2281,11.2281,11.2003,11.2003,400.0],["2002-05-31",11.4443,11.4498,11.095,11.095,900.0],["2002-06-03",11.1061,11.1061,11.1061,11.1061,2000.0],["2002-06-04",11.1671,11.1671,11.0617,11.0673,2000.0],["2002-06-05",11.0894,11.0894,11.0063,11.0894,5000.0],["2002-06-06",11.034,11.0451,11.034,11.0451,200.0],["2002-06-07",11.0451,11.0506,11.034,11.0506,1700.0],["2002-06-10",11.0506,11.0506,11.0506,11.0506,0.0],["2002-06-11",11.0562,11.0728,11.0562,11.0728,3600.0],["2002-06-12",11.0839,11.2281,11.0839,11.2281,1700.0],["2002-06-13",11.2281,11.4776,11.1948,11.3667,3400.0],["2002-06-14",11.2336,11.3667,11.1449,11.1449,3200.0],["2002-06-17",11.4997,11.5885,11.3667,11.3667,6900.0],["2002-06-18",11.3667,11.3667,11.3667,11.3667,0.0],["2002-06-19",11.2613,11.2669,11.034,11.034,2600.0],["2002-06-20",11.0063,11.0728,11.0063,11.0728,4400.0],["2002-06-21",11.0728,11.0728,11.0728,11.0728,0.0],["2002-06-24",11.0728,11.0728,10.9785,10.9785,5100.0],["2002-06-25",10.9785,10.9785,10.9785,10.9785,0.0],["2002-06-26",10.9231,11.0894,10.8399,10.8399,4500.0],["2002-06-27",10.8399,10.8399,10.8399,10.8399,0.0],["2002-06-28",10.8122,10.8122,10.7568,10.7568,600.0],["2002-07-01",10.9508,10.9508,10.912,10.912,1300.0],["2002-07-02",10.8898,11.0894,10.8898,11.0894,1200.0],["2002-07-03",10.9508,11.0728,10.9508,11.0728,2900.0],["2002-07-05",11.0728,11.0894,11.0728,11.0894,1400.0],["2002-07-08",11.0894,11.0894,11.0894,11.0894,0.0],["2002-07-09",11.0894,11.0894,11.0894,11.0894,0.0],["2002-07-10",11.0894,11.0894,11.0894,11.0894,0.0],["2002-07-11",10.9785,10.9785,10.9785,10.9785,100.0],["2002-07-12",10.9785,10.9785,10.9785,10.9785,300.0],["2002-07-15",10.912,10.912,10.1635,10.1746,6300.0],["2002-07-16",10.1801,10.2855,10.1801,10.2577,1100.0],["2002-07-17",10.1746,10.4629,10.1746,10.4629,700.0],["2002-07-18",10.3409,10.3409,9.9805,9.9805,2500.0],["2002-07-19",9.9805,9.9805,9.9805,9.9805,0.0],["2002-07-22",9.9805,9.9805,9.9805,9.9805,0.0],["2002-07-23",10.1746,10.1746,10.0359,10.0359,300.0],["2002-07-24",9.9805,10.1856,9.925,10.1856,6500.0],["2002-07-25",10.4795,11.0894,10.1857,11.0894,2400.0],["2002-07-26",11.0894,11.0894,11.0894,11.0894,0.0],["2002-07-29",11.0284,11.0284,11.0284,11.0284,400.0],["2002-07-30",10.8954,11.2003,10.8954,11.0617,5300.0],["2002-07-31",11.0894,11.0894,11.0894,11.0894,100.0],["2002-08-01",10.3908,10.535,10.3908,10.4241,600.0],["2002-08-02",10.3908,10.3908,10.3908,10.3908,500.0],["2002-08-05",10.3908,10.8011,10.3908,10.3908,600.0],["2002-08-06",10.3908,10.8122,10.3908,10.8122,3000.0],["2002-08-07",10.8067,10.8067,10.3964,10.4019,1100.0],["2002-08-08",10.4019,10.6736,10.4019,10.4019,2100.0],["2002-08-09",10.4019,10.4019,10.3686,10.3686,700.0],["2002-08-12",10.3686,10.3686,10.3132,10.3132,900.0],["2002-08-13",10.3132,10.4296,10.108,10.4241,2200.0],["2002-08-14",10.4241,10.6736,10.4241,10.4241,1000.0],["2002-08-15",10.4241,10.4241,10.4241,10.4241,300.0],["2002-08-16",10.108,10.4296,10.108,10.4296,200.0],["2002-08-19",10.4296,10.4296,10.4296,10.4296,400.0],["2002-08-20",10.1468,10.2023,10.1468,10.1468,600.0],["2002-08-21",10.0359,10.0359,9.9694,9.9694,400.0],["2002-08-22",9.7587,10.1191,9.7587,9.7642,1500.0],["2002-08-23",10.5183,10.5183,9.9805,9.9805,300.0],["2002-08-26",9.9805,9.9805,9.9805,9.9805,300.0],["2002-08-27",10.5239,10.5239,9.8142,9.9528,1500.0],["2002-08-28",9.8142,9.8419,9.8142,9.8419,500.0],["2002-08-29",9.8585,10.1362,9.8585,10.1362,1800.0],["2002-08-30",10.1362,10.1362,10.1362,10.1362,500.0],["2002-09-03",10.1362,10.214,10.1362,10.1362,2600.0],["2002-09-04",10.1362,10.1362,9.8585,9.8585,1600.0],["2002-09-05",9.8585,9.8641,9.8585,9.8641,500.0],["2002-09-06",9.8585,9.8585,9.8585,9.8585,1000.0],["2002-09-09",10.2196,10.2196,9.8585,9.8752,5700.0],["2002-09-10",9.9974,9.9974,9.9974,9.9974,5500.0],["2002-09-11",9.9974,9.9974,9.9974,9.9974,300.0],["2002-09-12",9.9974,10.1085,9.9974,9.9974,700.0],["2002-09-13",9.9974,9.9974,9.9974,9.9974,500.0],["2002-09-16",9.9974,9.9974,9.8585,9.8585,1800.0],["2002-09-17",9.8585,9.8585,9.8585,9.8585,500.0],["2002-09-18",9.8585,9.9974,9.8585,9.8585,1800.0],["2002-09-19",9.8585,9.8585,9.8585,9.8585,2500.0],["2002-09-20",9.8585,9.9863,9.8585,9.8585,800.0],["2002-09-23",9.8585,9.9141,9.8585,9.9141,4200.0],["2002-09-24",9.8585,9.9974,9.8585,9.8641,3400.0],["2002-09-25",9.8585,9.9974,9.8585,9.8585,6000.0],["2002-09-26",9.8585,9.9974,9.8585,9.8696,1900.0],["2002-09-27",9.8641,10.0252,9.8641,9.8641,900.0],["2002-09-30",9.8641,9.8641,9.8641,9.8641,0.0],["2002-10-01",9.9696,9.9807,9.9696,9.9807,1500.0],["2002-10-02",10.0252,10.0474,10.0029,10.0029,2400.0],["2002-10-03",10.0029,10.0029,10.0029,10.0029,1500.0],["2002-10-04",10.0029,10.0029,10.0029,10.0029,200.0],["2002-10-07",10.0029,10.0029,10.0029,10.0029,600.0],["2002-10-08",10.0029,10.0029,9.9974,9.9974,1200.0],["2002-10-09",9.9974,10.0418,9.8141,9.9918,14800.0],["2002-10-10",10.0474,10.0474,10.0474,10.0474,400.0],["2002-10-11",9.9974,10.164,9.9918,10.164,1300.0],["2002-10-14",10.2751,10.5472,10.2751,10.5472,700.0],["2002-10-15",10.5528,10.5528,10.5528,10.5528,500.0],["2002-10-16",10.6028,10.6917,10.6028,10.6917,300.0],["2002-10-17",10.6917,10.6917,10.6917,10.6917,0.0],["2002-10-18",10.6917,10.6917,10.6917,10.6917,0.0],["2002-10-21",10.7416,10.7416,10.7416,10.7416,100.0],["2002-10-22",10.7416,10.7416,10.7416,10.7416,0.0],["2002-10-23",10.4473,10.4473,10.1696,10.4473,400.0],["2002-10-24",10.8305,11.1582,10.8305,11.1082,7800.0],["2002-10-25",11.1027,11.1027,10.8361,10.8361,300.0],["2002-10-28",10.8361,10.8361,10.8361,10.8361,0.0],["2002-10-29",10.8305,10.9416,10.8305,10.936,4400.0],["2002-10-30",10.936,10.936,10.936,10.936,0.0],["2002-10-31",10.775,10.9083,10.775,10.7916,3100.0],["2002-11-01",10.775,10.9694,10.775,10.9694,3600.0],["2002-11-04",11.1027,11.1415,10.8749,10.9971,1200.0],["2002-11-05",10.9971,10.9971,10.8916,10.8916,2000.0],["2002-11-06",10.8916,10.8916,10.8916,10.8916,0.0],["2002-11-07",10.8916,10.8916,10.8916,10.8916,0.0],["2002-11-08",11.1082,11.1082,10.9805,11.1027,3500.0],["2002-11-11",11.1082,11.3304,11.1082,11.1749,3500.0],["2002-11-12",11.1471,11.1471,11.1415,11.1415,1100.0],["2002-11-13",11.2415,11.2637,11.2415,11.2582,800.0],["2002-11-14",11.4026,11.4359,11.4026,11.4359,400.0],["2002-11-15",11.5192,11.5192,11.4026,11.4026,900.0],["2002-11-18",11.347,11.347,11.347,11.347,200.0],["2002-11-19",11.3359,11.5026,11.2915,11.2915,3700.0],["2002-11-20",11.2915,11.2915,11.2915,11.2915,0.0],["2002-11-21",11.2971,11.2971,11.2915,11.2915,1400.0],["2002-11-22",11.5192,11.5192,11.4859,11.4859,800.0],["2002-11-25",11.5192,11.6636,11.4137,11.5748,3600.0],["2002-11-26",11.5303,11.5303,11.5303,11.5303,100.0],["2002-11-27",11.6749,11.7083,11.6749,11.7083,1100.0],["2002-11-29",11.6416,11.6416,11.4914,11.4914,400.0],["2002-12-02",11.6527,11.7083,11.5248,11.5248,1100.0],["2002-12-03",11.9586,12.5148,11.6749,11.8474,3900.0],["2002-12-04",11.7973,11.7973,11.7973,11.7973,100.0],["2002-12-05",11.8529,11.9252,11.8251,11.9252,1900.0],["2002-12-06",11.9252,11.9586,11.9252,11.9586,1400.0],["2002-12-09",11.9753,11.9753,11.9252,11.9252,2900.0],["2002-12-10",11.9308,11.9586,11.9252,11.9586,5000.0],["2002-12-11",12.0532,12.1422,12.0532,12.1422,700.0],["2002-12-12",12.1422,12.1422,12.1422,12.1422,0.0],["2002-12-13",12.131,12.131,12.131,12.131,400.0],["2002-12-16",12.2757,12.4592,12.2757,12.348,2800.0],["2002-12-17",12.4592,12.4759,12.348,12.348,1700.0],["2002-12-18",12.348,12.348,12.348,12.348,200.0],["2002-12-19",12.348,12.3646,12.348,12.3646,2500.0],["2002-12-20",12.3702,12.5593,12.3424,12.3646,4100.0],["2002-12-23",12.4036,12.4036,12.3646,12.3646,2700.0],["2002-12-24",12.4036,12.4036,12.309,12.3313,500.0],["2002-12-26",12.3313,12.3313,12.3313,12.3313,0.0],["2002-12-27",12.4203,12.4536,12.3424,12.398,2000.0],["2002-12-30",12.4147,12.7707,12.398,12.4203,4600.0],["2002-12-31",12.5705,12.7039,12.5705,12.7039,400.0],["2003-01-02",12.5705,12.5705,12.5037,12.5148,3000.0],["2003-01-03",12.5148,12.5148,12.5148,12.5148,0.0],["2003-01-06",12.5148,12.5148,12.5148,12.5148,0.0],["2003-01-07",12.4815,12.6261,12.4815,12.6261,1900.0],["2003-01-08",12.6483,12.6483,12.5704,12.5704,2600.0],["2003-01-09",12.6539,12.6539,12.5593,12.6483,800.0],["2003-01-10",12.6539,12.6539,12.5816,12.5816,600.0],["2003-01-13",12.7651,12.9153,12.7651,12.9153,1100.0],["2003-01-14",12.7929,13.0877,12.7929,13.0877,1900.0],["2003-01-15",13.2212,13.3492,13.2212,13.3436,900.0],["2003-01-16",13.1712,13.3269,13.1712,13.3269,3600.0],["2003-01-17",13.3269,13.3714,13.3269,13.3714,1200.0],["2003-01-21",13.3936,13.4548,13.3603,13.3714,1000.0],["2003-01-22",13.3714,13.4437,13.3658,13.3658,1300.0],["2003-01-23",13.377,13.377,13.377,13.377,1200.0],["2003-01-24",13.377,13.377,13.377,13.377,300.0],["2003-01-27",13.377,13.377,13.377,13.377,400.0],["2003-01-28",13.3547,13.377,13.3547,13.377,1000.0],["2003-01-29",13.3491,13.3491,12.1255,12.3702,2700.0],["2003-01-30",12.5204,13.0154,12.5148,12.5315,2300.0],["2003-01-31",12.9431,13.3213,12.6873,12.7874,3300.0],["2003-02-03",12.8764,12.8764,12.7429,12.7429,500.0],["2003-02-04",12.7373,12.7373,12.7373,12.7373,1300.0],["2003-02-05",12.7373,12.7373,12.7373,12.7373,0.0],["2003-02-06",12.6817,12.6817,12.6817,12.6817,100.0],["2003-02-07",13.0321,13.071,13.0321,13.071,200.0],["2003-02-10",12.8152,12.8152,12.8152,12.8152,1100.0],["2003-02-11",12.8152,12.8152,12.8152,12.8152,3000.0],["2003-02-12",12.8041,12.8041,12.8041,12.8041,200.0],["2003-02-13",12.7929,12.9209,12.7929,12.9209,2300.0],["2003-02-14",12.9209,12.9209,12.9209,12.9209,0.0],["2003-02-18",12.8986,12.8986,12.8986,12.8986,400.0],["2003-02-19",12.8319,12.8597,12.8319,12.8486,2100.0],["2003-02-20",12.8374,12.8374,12.8319,12.8319,600.0],["2003-02-21",12.8319,12.8319,12.8319,12.8319,1900.0],["2003-02-24",12.7985,12.7985,12.6539,12.6539,600.0],["2003-02-25",12.576,12.576,12.2534,12.2534,900.0],["2003-02-26",12.2534,12.2534,12.2534,12.2534,0.0],["2003-02-27",10.0255,12.4929,10.0255,12.2534,800.0],["2003-02-28",12.2534,12.2534,12.2534,12.2534,0.0],["2003-03-03",12.3369,12.3369,12.1086,12.1086,300.0],["2003-03-04",12.1086,12.1086,12.1086,12.1086,0.0],["2003-03-05",12.142,12.1532,12.0585,12.0585,500.0],["2003-03-06",11.9359,12.1977,11.4179,12.0919,7000.0],["2003-03-07",12.0919,12.0919,12.0919,12.0919,0.0],["2003-03-10",12.1866,12.1977,12.0863,12.0863,1200.0],["2003-03-11",12.025,12.025,11.9192,11.9192,700.0],["2003-03-12",11.9192,11.9192,11.9192,11.9192,100.0],["2003-03-13",11.9192,11.9192,11.9192,11.9192,1100.0],["2003-03-14",11.9192,12.0195,11.9192,12.0195,300.0],["2003-03-17",11.9248,11.9248,11.9192,11.9192,200.0],["2003-03-18",12.0195,12.1197,11.9471,11.9526,2100.0],["2003-03-19",11.9192,11.9192,11.9192,11.9192,400.0],["2003-03-20",11.9192,11.9192,11.9192,11.9192,200.0],["2003-03-21",12.0752,12.0752,12.0752,12.0752,100.0],["2003-03-24",11.9526,12.2534,11.9192,11.9192,4600.0],["2003-03-25",12.0863,12.0863,12.0863,12.0863,100.0],["2003-03-26",12.0195,12.0195,11.9192,11.9192,2200.0],["2003-03-27",11.9192,12.0139,11.9192,11.9693,6300.0],["2003-03-28",11.9693,11.9693,11.9693,11.9693,0.0],["2003-03-31",11.9192,11.9749,11.3734,11.5795,2500.0],["2003-04-01",11.9749,11.9749,11.4179,11.4179,2400.0],["2003-04-02",11.6185,11.8078,11.6185,11.8078,2700.0],["2003-04-03",11.9248,12.0306,11.6463,11.6463,900.0],["2003-04-04",11.9248,12.5375,11.9248,12.4483,2900.0],["2003-04-07",12.6711,12.6711,12.5932,12.5932,1600.0],["2003-04-08",12.6321,12.7825,12.6321,12.7825,1800.0],["2003-04-09",12.7825,12.7825,12.5319,12.5319,1100.0],["2003-04-10",12.3926,12.3926,11.7633,12.2534,2400.0],["2003-04-11",12.2534,12.2534,12.2534,12.2534,0.0],["2003-04-14",11.8023,12.1532,11.8023,12.0028,3600.0],["2003-04-15",11.9136,12.22,11.7466,12.0473,3800.0],["2003-04-16",11.7521,12.2033,11.7521,12.2033,400.0],["2003-04-17",12.22,12.3759,12.22,12.3759,2200.0],["2003-04-21",12.3982,12.3982,12.3982,12.3982,300.0],["2003-04-22",12.2813,12.4539,12.2813,12.4539,1500.0],["2003-04-23",12.3147,12.6934,12.3147,12.6878,21800.0],["2003-04-24",12.6823,12.8104,12.6823,12.8104,500.0],["2003-04-25",12.5987,12.816,12.5987,12.7213,400.0],["2003-04-28",12.7435,12.8215,12.7046,12.8104,4600.0],["2003-04-29",12.9273,12.9273,12.9273,12.9273,100.0],["2003-04-30",12.8104,12.8271,12.8104,12.8104,4100.0],["2003-05-01",12.8716,12.8716,12.8716,12.8716,100.0],["2003-05-02",12.9496,13.1167,12.9496,13.1167,3000.0],["2003-05-05",13.2504,13.7294,13.1167,13.4843,8400.0],["2003-05-06",13.4342,13.4787,13.256,13.4787,3500.0],["2003-05-07",13.9243,15.3056,13.6792,15.3056,9900.0],["2003-05-08",13.9466,15.0327,13.941,15.0327,2600.0],["2003-05-09",14.4813,17.2662,14.4813,16.2692,21700.0],["2003-05-12",16.9821,17.1492,16.2079,16.2135,12500.0],["2003-05-13",16.2358,16.8262,16.2358,16.7092,600.0],["2003-05-14",16.6869,16.6869,15.3168,15.4393,1500.0],["2003-05-15",16.1244,16.1244,14.7431,14.8155,2800.0],["2003-05-16",14.8155,14.8155,14.8155,14.8155,0.0],["2003-05-19",14.5426,14.5426,14.0803,14.0803,1000.0],["2003-05-20",14.0803,14.0803,14.0803,14.0803,0.0],["2003-05-21",14.4924,15.0383,14.2084,15.0383,2600.0],["2003-05-22",15.3168,15.3168,14.5871,14.654,4300.0],["2003-05-23",15.3168,15.3168,14.6484,14.899,600.0],["2003-05-27",15.0383,15.0383,14.6205,15.0383,5900.0],["2003-05-28",15.0383,15.7623,15.0383,15.7623,4300.0],["2003-05-29",16.1694,16.7102,16.1694,16.7102,1700.0],["2003-05-30",16.7269,16.7269,15.9519,16.4481,3800.0],["2003-06-02",16.6712,16.6712,16.6712,16.6712,400.0],["2003-06-03",16.5318,16.7269,16.5318,16.7269,900.0],["2003-06-04",16.7269,16.8663,16.6712,16.6712,3200.0],["2003-06-05",16.6823,16.6823,16.6712,16.6712,3300.0],["2003-06-06",16.8663,16.8663,16.3087,16.3087,500.0],["2003-06-09",16.3088,16.8663,15.7345,15.7345,3500.0],["2003-06-10",15.7345,16.0077,15.7345,16.0077,600.0],["2003-06-11",16.0077,16.0077,16.0077,16.0077,0.0],["2003-06-12",16.6154,16.6433,16.0355,16.0355,1500.0],["2003-06-13",16.6043,16.6098,16.0746,16.0746,800.0],["2003-06-16",16.1694,16.5987,16.0578,16.4481,1300.0],["2003-06-17",16.1694,16.1694,16.1694,16.1694,1600.0],["2003-06-18",16.2251,16.4481,15.9631,15.9631,2700.0],["2003-06-19",16.4314,16.4481,16.3812,16.4481,1800.0],["2003-06-20",15.7679,16.4481,15.7679,16.4481,1100.0],["2003-06-23",16.4481,16.4481,16.4481,16.4481,600.0],["2003-06-24",16.4481,16.6377,15.9073,16.3087,1100.0],["2003-06-25",16.7213,16.7269,15.885,16.7269,5300.0],["2003-06-26",16.7269,16.7269,15.8404,16.3087,1100.0],["2003-06-27",16.7046,16.7269,16.0801,16.0801,2400.0],["2003-06-30",16.0578,16.7269,15.4557,15.9129,5900.0],["2003-07-01",15.8906,15.8906,15.7512,15.7623,900.0],["2003-07-02",15.8069,16.1694,15.8069,16.1694,4400.0],["2003-07-03",16.4481,16.4481,16.0467,16.0467,700.0],["2003-07-07",16.4481,16.4481,15.8069,16.03,1200.0],["2003-07-08",15.6118,15.7512,15.6118,15.7512,500.0],["2003-07-09",15.6118,15.6118,15.6118,15.6118,2100.0],["2003-07-10",15.8906,15.8906,15.8906,15.8906,500.0],["2003-07-11",15.8906,16.1694,15.6118,16.1694,3700.0],["2003-07-14",16.3087,16.6544,16.1694,16.5652,4900.0],["2003-07-15",16.4481,16.4481,15.0542,16.1694,5000.0],["2003-07-16",15.6397,15.7512,15.6118,15.7512,800.0],["2003-07-17",15.478,16.03,15.2215,15.2215,1500.0],["2003-07-18",14.2179,16.3032,13.5488,16.1526,6600.0],["2003-07-21",15.2494,15.5282,14.5301,15.0654,800.0],["2003-07-22",15.6118,15.6118,14.6639,15.4724,1400.0],["2003-07-23",15.2773,15.2773,15.2773,15.2773,200.0],["2003-07-24",15.2773,15.6118,15.2773,15.6118,300.0],["2003-07-25",15.6118,15.6118,15.6118,15.6118,200.0],["2003-07-28",15.6118,16.1136,15.6118,16.1136,2100.0],["2003-07-29",16.0634,16.1694,16.0634,16.1694,1000.0],["2003-07-30",16.1694,16.1694,16.1694,16.1694,500.0],["2003-07-31",16.1694,16.1694,15.7679,16.1694,3600.0],["2003-08-01",15.7512,15.7512,15.7512,15.7512,700.0],["2003-08-04",15.9631,16.0021,15.7456,15.7456,800.0],["2003-08-05",16.0021,16.0021,15.7791,15.7846,3100.0],["2003-08-06",15.7846,16.2976,15.7846,15.8906,4600.0],["2003-08-07",15.7958,16.4035,15.7958,15.9686,1200.0],["2003-08-08",16.1415,16.1415,16.1415,16.1415,1100.0],["2003-08-11",16.1694,16.1694,15.9742,15.9742,1900.0],["2003-08-12",15.9798,15.9798,15.9798,15.9798,100.0],["2003-08-13",16.5318,16.5318,16.1694,16.1694,500.0],["2003-08-14",16.4147,16.4147,16.4147,16.4147,100.0],["2003-08-15",16.4147,16.4147,16.4147,16.4147,0.0],["2003-08-18",16.4147,16.4147,16.4147,16.4147,0.0],["2003-08-19",16.582,16.582,16.582,16.582,700.0],["2003-08-20",16.4035,16.5708,16.2586,16.5708,2900.0],["2003-08-21",16.4593,16.5708,16.3701,16.3701,4600.0],["2003-08-22",16.3701,16.398,16.3701,16.3757,700.0],["2003-08-25",16.3812,16.5708,16.3812,16.5708,700.0],["2003-08-26",16.699,16.7158,16.5318,16.5318,5800.0],["2003-08-27",16.5318,16.5318,16.5318,16.5318,0.0],["2003-08-28",16.6043,16.7271,16.4648,16.7271,1100.0],["2003-08-29",16.7271,16.7271,16.5708,16.5708,500.0],["2003-09-02",16.5708,17.0229,16.5708,16.9727,3900.0],["2003-09-03",17.1569,17.1569,17.0173,17.0173,1000.0],["2003-09-04",17.3132,17.4583,17.2518,17.4248,2400.0],["2003-09-05",17.4638,17.5811,17.4471,17.4527,2100.0],["2003-09-08",17.4527,17.4973,17.4471,17.4471,3000.0],["2003-09-09",17.2964,17.302,17.1736,17.2964,1600.0],["2003-09-10",17.1792,17.2964,16.7439,16.7494,4100.0],["2003-09-11",16.7494,16.7494,16.7494,16.7494,600.0],["2003-09-12",16.7494,16.7494,16.6043,16.7383,5800.0],["2003-09-15",17.0955,17.0955,17.0285,17.0285,300.0],["2003-09-16",17.0173,17.0173,16.7439,16.7439,1200.0],["2003-09-17",16.7439,17.0229,16.7439,16.7439,2800.0],["2003-09-18",16.7383,17.2797,16.7383,17.2797,1000.0],["2003-09-19",17.2908,17.2908,17.2908,17.2908,100.0],["2003-09-22",17.2239,17.2239,16.9615,16.9615,2300.0],["2003-09-23",16.7997,17.0118,16.7997,17.0118,1600.0],["2003-09-24",16.8834,17.302,16.8834,17.302,900.0],["2003-09-25",16.9001,16.9001,16.889,16.889,300.0],["2003-09-26",17.2964,17.2964,16.822,16.822,3200.0],["2003-09-29",16.822,16.8276,16.6155,16.6155,1700.0],["2003-09-30",17.0229,17.0229,17.0229,17.0229,200.0],["2003-10-01",16.9615,16.9615,16.9615,16.9615,2400.0],["2003-10-02",16.9615,16.9615,16.9615,16.9615,0.0],["2003-10-03",16.7439,16.7439,16.7439,16.7439,100.0],["2003-10-06",16.7997,16.7997,16.7997,16.7997,1700.0],["2003-10-07",16.7997,16.9504,16.7997,16.7997,1100.0],["2003-10-08",16.7439,16.9504,16.7439,16.8387,3000.0],["2003-10-09",16.7439,16.7941,16.7439,16.7941,300.0],["2003-10-10",16.7941,16.9336,16.7439,16.9336,500.0],["2003-10-13",16.9336,16.9336,16.9336,16.9336,200.0],["2003-10-14",16.9392,16.9392,16.8332,16.8332,200.0],["2003-10-15",16.8332,16.8443,16.8108,16.8108,4000.0],["2003-10-16",16.7718,16.9392,16.4927,16.8834,1600.0],["2003-10-17",16.7718,16.7941,16.7718,16.7718,500.0],["2003-10-20",16.7718,16.7718,16.7718,16.7718,0.0],["2003-10-21",16.822,16.822,16.822,16.822,200.0],["2003-10-22",16.9113,16.9113,16.9113,16.9113,500.0],["2003-10-23",16.8499,16.8499,16.8499,16.8499,200.0],["2003-10-24",16.8611,16.8611,16.8611,16.8611,100.0],["2003-10-27",16.8778,17.302,16.8778,17.2462,2600.0],["2003-10-28",17.0229,17.302,16.9225,16.9225,800.0],["2003-10-29",17.0229,17.2741,17.0229,17.2685,1000.0],["2003-10-30",17.302,17.302,17.1066,17.302,1600.0],["2003-10-31",17.302,17.302,17.1513,17.1513,300.0],["2003-11-03",17.1345,17.2964,17.1345,17.1792,3200.0],["2003-11-04",17.2517,17.2517,17.2517,17.2517,100.0],["2003-11-05",17.129,17.1513,17.129,17.1513,1400.0],["2003-11-06",17.1513,17.1959,17.1513,17.1959,4700.0],["2003-11-07",17.2741,17.2741,16.9448,17.0229,500.0],["2003-11-10",16.9169,17.0173,16.7494,17.0173,1500.0],["2003-11-11",17.1234,17.1234,17.1066,17.1066,500.0],["2003-11-12",17.1066,17.1066,17.1066,17.1066,0.0],["2003-11-13",17.1624,17.1624,16.9113,16.9113,1200.0],["2003-11-14",16.9671,16.9671,16.9671,16.9671,300.0],["2003-11-17",16.9113,17.1066,16.9113,17.1066,5200.0],["2003-11-18",16.9169,16.9169,16.9169,16.9169,500.0],["2003-11-19",16.9169,16.9559,16.8053,16.8443,1500.0],["2003-11-20",16.7941,16.9727,16.7439,16.956,1200.0],["2003-11-21",16.822,16.8276,16.7439,16.7439,1800.0],["2003-11-24",16.688,17.0118,16.688,16.9113,3300.0],["2003-11-25",16.8276,16.9727,16.8276,16.8443,2200.0],["2003-11-26",16.6935,16.6935,16.6935,16.6935,100.0],["2003-11-28",17.0399,17.0957,17.0399,17.0957,900.0],["2003-12-01",17.2969,17.2969,16.8611,16.9672,1400.0],["2003-12-02",16.9561,16.9616,16.9561,16.9616,400.0],["2003-12-03",16.9114,16.9114,16.9114,16.9114,100.0],["2003-12-04",16.9114,16.9114,16.9114,16.9114,0.0],["2003-12-05",17.0399,17.0399,17.0399,17.0399,700.0],["2003-12-08",16.9225,16.9225,16.9225,16.9225,300.0],["2003-12-09",16.9728,17.0343,16.6879,16.9393,2100.0],["2003-12-10",17.0343,17.1628,17.0343,17.1628,1100.0],["2003-12-11",17.0399,17.0399,17.0399,17.0399,200.0],["2003-12-12",17.1348,17.3192,17.0455,17.3192,1500.0],["2003-12-15",17.0566,17.0566,17.0455,17.0455,700.0],["2003-12-16",17.2522,17.2522,17.0622,17.0622,900.0],["2003-12-17",17.0622,17.0622,17.0455,17.0455,3600.0],["2003-12-18",17.1181,17.2075,17.0901,17.1292,6500.0],["2003-12-19",17.1237,17.1237,17.0455,17.0455,3700.0],["2003-12-22",17.3192,17.3192,17.0455,17.0455,200.0],["2003-12-23",17.0846,17.1013,17.0846,17.1013,300.0],["2003-12-24",17.1013,17.3192,17.1013,17.3192,700.0],["2003-12-26",17.3192,17.3192,17.3192,17.3192,0.0],["2003-12-29",17.3136,17.3136,17.1069,17.1516,3300.0],["2003-12-30",17.2578,17.2578,17.1516,17.1516,700.0],["2003-12-31",17.2801,17.4142,17.2633,17.3248,3300.0],["2004-01-02",17.4589,17.5539,17.4198,17.5539,1200.0],["2004-01-05",17.3192,18.4254,17.3192,18.079,13900.0],["2004-01-06",18.1293,18.1293,17.8779,17.8779,4900.0],["2004-01-07",17.8779,18.0343,17.8779,17.9952,3700.0],["2004-01-08",17.8779,17.9058,17.8779,17.8891,2100.0],["2004-01-09",17.8891,17.8891,17.8891,17.8891,0.0],["2004-01-12",17.8835,18.0455,17.8835,18.0455,1000.0],["2004-01-13",18.0455,18.0455,18.0455,18.0455,0.0],["2004-01-14",17.9896,17.9896,17.9896,17.9896,2600.0],["2004-01-15",18.1181,18.1181,18.1181,18.1181,200.0],["2004-01-16",18.1237,18.1237,17.9896,18.1125,8900.0],["2004-01-20",18.1237,18.1237,18.0958,18.1181,1400.0],["2004-01-21",18.3304,19.4143,18.079,19.0623,9800.0],["2004-01-22",18.7159,19.5428,18.7159,19.1629,2000.0],["2004-01-23",19.1349,19.5148,19.107,19.1405,12300.0],["2004-01-26",19.4981,19.5204,19.3025,19.4869,2500.0],["2004-01-27",19.2802,19.2802,19.2411,19.2411,1400.0],["2004-01-28",19.2746,19.5539,19.2746,19.2802,1700.0],["2004-01-29",19.1517,19.1517,19.1405,19.1405,600.0],["2004-01-30",19.1405,19.5204,17.1851,18.9953,4600.0],["2004-02-02",19.1908,19.6042,18.945,18.945,1200.0],["2004-02-03",18.9729,19.2746,18.9729,19.2746,400.0],["2004-02-04",18.9561,18.9561,18.9338,18.9561,1100.0],["2004-02-05",19.716,19.7215,19.6377,19.716,6800.0],["2004-02-06",19.716,19.716,19.716,19.716,0.0],["2004-02-09",19.5539,19.5539,18.9785,19.2187,4700.0],["2004-02-10",18.9617,19.364,18.9561,18.9561,6800.0],["2004-02-11",18.9561,19.4981,18.9561,19.4981,800.0],["2004-02-12",18.8556,19.2746,18.8556,19.2578,3500.0],["2004-02-13",18.9953,19.2187,18.9953,19.107,4000.0],["2004-02-17",19.0679,19.2187,19.0679,19.1629,400.0],["2004-02-18",19.2802,19.2802,19.0847,19.1964,3200.0],["2004-02-19",19.0511,19.0847,18.9953,18.9953,1100.0],["2004-02-20",19.0008,19.012,19.0008,19.012,700.0],["2004-02-23",19.1908,19.1908,19.1461,19.1908,6600.0],["2004-02-24",19.1908,19.1908,18.9953,19.012,10700.0],["2004-02-25",19.3752,19.3752,18.9953,19.1461,1400.0],["2004-02-26",18.6596,19.0678,18.6596,19.0678,1300.0],["2004-02-27",18.8721,19.0399,18.8721,18.928,3500.0],["2004-03-01",18.8721,18.8889,18.8721,18.8721,1200.0],["2004-03-02",18.8721,18.8721,18.8721,18.8721,0.0],["2004-03-03",19.0119,19.202,18.9839,19.0399,5300.0],["2004-03-04",19.0678,19.0678,18.9839,18.9839,2800.0],["2004-03-05",19.1573,19.1573,19.1573,19.1573,100.0],["2004-03-08",19.1573,19.1573,19.1573,19.1573,500.0],["2004-03-09",19.1573,19.1573,19.1573,19.1573,0.0],["2004-03-10",18.9839,18.9839,18.6764,18.8609,9100.0],["2004-03-11",18.6876,18.6876,18.6764,18.6764,700.0],["2004-03-12",18.6764,18.6876,18.6764,18.6764,2300.0],["2004-03-15",18.7155,18.7211,18.6596,18.6596,1400.0],["2004-03-16",18.6596,18.777,18.6596,18.777,600.0],["2004-03-17",18.6596,18.7771,18.6037,18.6596,3800.0],["2004-03-18",18.5086,18.5086,18.4527,18.4527,2200.0],["2004-03-19",18.4527,18.4527,18.4527,18.4527,0.0],["2004-03-22",17.8656,18.3185,17.8376,18.1843,4100.0],["2004-03-23",18.0501,18.3073,17.3176,17.3176,6700.0],["2004-03-24",17.4183,17.4183,17.1946,17.1946,600.0],["2004-03-25",17.7482,17.7538,17.4742,17.7538,2000.0],["2004-03-26",17.7538,17.7538,17.7538,17.7538,300.0],["2004-03-29",18.1675,18.1675,17.4462,18.0333,8500.0],["2004-03-30",16.9374,17.0548,16.9374,17.0548,400.0],["2004-03-31",17.1946,17.1946,17.1946,17.1946,300.0],["2004-04-01",17.614,17.614,17.6084,17.614,1400.0],["2004-04-02",17.614,17.614,17.614,17.614,0.0],["2004-04-05",17.0548,18.0893,17.0548,18.0893,2000.0],["2004-04-06",18.0781,18.0781,18.0781,18.0781,500.0],["2004-04-07",18.0781,18.0781,18.0781,18.0781,0.0],["2004-04-08",17.8936,17.8936,17.8936,17.8936,200.0],["2004-04-12",17.7538,17.8656,17.6923,17.7034,700.0],["2004-04-13",17.7034,17.7034,17.7034,17.7034,300.0],["2004-04-14",17.7034,17.7034,17.7034,17.7034,0.0],["2004-04-15",17.7034,17.7034,17.7034,17.7034,0.0],["2004-04-16",17.7034,17.7034,17.7034,17.7034,0.0],["2004-04-19",18.0222,18.0893,18.0222,18.0893,1300.0],["2004-04-20",18.1564,18.1564,18.1564,18.1564,300.0],["2004-04-21",17.9551,17.9551,17.9551,17.9551,1100.0],["2004-04-22",17.8991,17.9271,17.7985,17.7985,2600.0],["2004-04-23",17.7985,17.7985,17.7985,17.7985,0.0],["2004-04-26",17.8153,17.8153,17.8097,17.8097,200.0],["2004-04-27",17.7817,17.7817,17.4742,17.6419,2100.0],["2004-04-28",17.4742,17.4742,17.4742,17.4742,1900.0],["2004-04-29",17.6867,17.6867,17.3344,17.3344,400.0],["2004-04-30",17.3344,17.463,17.3344,17.3344,700.0],["2004-05-03",17.3232,17.5804,17.0045,17.463,8100.0],["2004-05-04",17.463,17.463,17.463,17.463,0.0],["2004-05-05",17.614,17.614,17.614,17.614,200.0],["2004-05-06",17.614,17.614,17.614,17.614,0.0],["2004-05-07",17.8936,17.8936,16.9709,16.9709,1600.0],["2004-05-10",17.1107,17.1107,16.6913,16.6913,1600.0],["2004-05-11",16.7584,16.7584,16.7584,16.7584,100.0],["2004-05-12",16.6354,16.6354,15.7967,16.0203,4000.0],["2004-05-13",15.9364,15.9364,15.9364,15.9364,1900.0],["2004-05-14",15.9364,15.9364,15.545,15.6065,2200.0],["2004-05-17",15.3773,15.3885,15.0977,15.1256,2400.0],["2004-05-18",15.3773,15.4779,15.1256,15.2151,1900.0],["2004-05-19",15.2207,15.2207,15.1256,15.1256,1800.0],["2004-05-20",15.1256,15.4052,15.0977,15.4052,1000.0],["2004-05-21",15.4052,15.4052,15.4052,15.4052,0.0],["2004-05-24",15.1256,15.1368,15.0977,15.0977,1200.0],["2004-05-25",15.1592,15.2822,14.0353,14.9803,23300.0],["2004-05-26",14.9803,14.9803,14.9803,14.9803,0.0],["2004-05-27",15.1203,15.4115,15.1203,15.1315,3700.0],["2004-05-28",15.1315,15.1315,15.1315,15.1315,0.0],["2004-06-01",15.1259,15.1427,15.1203,15.1427,1600.0],["2004-06-02",15.1203,15.1427,15.1203,15.1427,300.0],["2004-06-03",15.1259,15.1371,15.1259,15.1259,400.0],["2004-06-04",15.1259,15.1259,15.1259,15.1259,0.0],["2004-06-07",15.4171,15.4563,15.3107,15.4003,3400.0],["2004-06-08",15.3163,15.3219,15.3107,15.3107,600.0],["2004-06-09",15.5627,15.5627,15.3387,15.4003,1300.0],["2004-06-10",15.3219,15.3219,15.3163,15.3163,300.0],["2004-06-14",15.4787,15.8707,15.4059,15.6803,3600.0],["2004-06-15",15.9267,15.9603,15.7139,15.9603,700.0],["2004-06-16",16.4699,17.0131,16.3859,16.9683,2000.0],["2004-06-17",16.9683,16.9683,16.9683,16.9683,0.0],["2004-06-18",16.8619,16.8675,16.8003,16.8003,1100.0],["2004-06-21",16.6043,16.7331,16.5203,16.7331,5400.0],["2004-06-22",16.7331,16.7331,16.7331,16.7331,0.0],["2004-06-23",16.7499,16.7499,16.7499,16.7499,100.0],["2004-06-24",16.7499,16.7499,16.7499,16.7499,0.0],["2004-06-25",16.7443,16.7443,16.7443,16.7443,300.0],["2004-06-28",17.4051,17.4107,17.3939,17.4107,600.0],["2004-06-29",17.6403,17.9147,17.3603,17.9147,600.0],["2004-06-30",17.6403,17.6403,17.6403,17.6403,1000.0],["2004-07-01",16.6603,17.1979,16.6603,17.1979,300.0],["2004-07-02",17.0803,17.3267,17.0691,17.0691,1100.0],["2004-07-06",16.5203,16.8339,16.5203,16.8003,1200.0],["2004-07-07",17.1027,17.1027,17.0859,17.0915,2000.0],["2004-07-08",17.2987,17.3099,17.2595,17.3099,500.0],["2004-07-09",17.2931,17.2931,17.2539,17.2539,200.0],["2004-07-12",16.9403,17.0803,16.6603,16.6603,1100.0],["2004-07-13",16.2795,16.2795,16.2795,16.2795,100.0],["2004-07-14",16.2795,16.2795,16.2795,16.2795,0.0],["2004-07-15",16.2459,16.2459,16.1003,16.1003,200.0],["2004-07-16",16.1003,16.1003,16.1003,16.1003,0.0],["2004-07-19",16.3971,16.4587,16.3971,16.4587,300.0],["2004-07-20",16.3523,16.8003,16.3523,16.8003,800.0],["2004-07-21",16.8003,16.8003,16.8003,16.8003,0.0],["2004-07-22",16.9123,16.9571,16.8339,16.9571,900.0],["2004-07-23",16.9571,16.9571,16.9571,16.9571,0.0],["2004-07-26",16.5203,16.5203,16.5203,16.5203,400.0],["2004-07-27",16.5203,16.5203,16.5203,16.5203,0.0],["2004-07-28",16.6603,16.6603,15.7475,15.7475,600.0],["2004-07-29",16.7219,16.7275,16.6659,16.7275,3700.0],["2004-07-30",17.2035,17.2035,16.9291,16.9795,16800.0],["2004-08-02",17.3211,17.3211,16.6603,16.6603,1000.0],["2004-08-03",16.6603,16.6603,16.6603,16.6603,100.0],["2004-08-04",16.6603,16.6603,16.6603,16.6603,0.0],["2004-08-05",16.5203,16.6827,16.5203,16.6827,800.0],["2004-08-06",16.6827,16.6827,16.6827,16.6827,0.0],["2004-08-09",16.5203,16.6827,16.5203,16.5707,5600.0],["2004-08-10",16.5987,16.6603,16.5203,16.5203,4800.0],["2004-08-11",16.5203,16.5203,16.5203,16.5203,0.0],["2004-08-12",16.6267,16.6267,16.6267,16.6267,200.0],["2004-08-13",16.6267,16.6267,16.6267,16.6267,0.0],["2004-08-16",16.0723,16.2403,16.0723,16.2403,2300.0],["2004-08-17",16.2403,16.2403,16.2403,16.2403,0.0],["2004-08-18",16.5707,16.5707,16.5707,16.5707,200.0],["2004-08-19",16.5707,16.5707,16.5707,16.5707,0.0],["2004-08-20",16.5707,16.5707,16.5707,16.5707,0.0],["2004-08-23",16.6603,16.6603,15.6859,16.3915,1500.0],["2004-08-24",16.5203,16.5203,16.0779,16.0779,600.0],["2004-08-25",16.0779,16.0779,16.0779,16.0779,0.0],["2004-08-26",16.1283,16.6603,16.1283,16.2179,700.0],["2004-08-27",16.2179,16.2459,16.2179,16.2403,900.0],["2004-08-30",16.2739,16.6721,16.2739,16.4366,1300.0],["2004-08-31",16.5431,16.5431,16.4366,16.4366,500.0],["2004-09-01",16.8179,17.9451,16.8179,17.9451,900.0],["2004-09-02",17.9282,18.0011,16.4029,17.4179,1300.0],["2004-09-03",17.4179,17.4179,17.4179,17.4179,0.0],["2004-09-07",16.4141,17.2721,16.3749,16.8235,12100.0],["2004-09-08",16.8235,16.8235,16.8235,16.8235,0.0],["2004-09-09",16.9357,17.2721,16.9357,17.0478,1100.0],["2004-09-10",16.9917,16.9917,16.8235,16.8235,1700.0],["2004-09-13",16.9357,16.9973,16.9357,16.9357,1600.0],["2004-09-14",16.8235,16.8235,16.8235,16.8235,600.0],["2004-09-15",16.8291,16.8403,16.8291,16.8403,800.0],["2004-09-16",17.1488,17.1992,16.9357,16.9357,1000.0],["2004-09-17",16.8291,17.2048,16.8291,16.8571,1600.0],["2004-09-20",16.8515,16.8515,16.8515,16.8515,400.0],["2004-09-21",16.8515,16.8515,16.8515,16.8515,600.0],["2004-09-22",16.8571,16.8571,16.8571,16.8571,700.0],["2004-09-23",16.8571,16.8571,16.8571,16.8571,0.0],["2004-09-24",16.8571,16.8571,16.8571,16.8571,0.0],["2004-09-27",16.8571,16.8571,16.8571,16.8571,0.0],["2004-09-28",16.8515,16.8515,16.8515,16.8515,300.0],["2004-09-29",16.8515,16.8515,16.8515,16.8515,600.0],["2004-09-30",16.8515,16.8515,16.8515,16.8515,0.0],["2004-10-01",17.3955,17.4404,16.9469,16.9525,3000.0],["2004-10-04",16.9076,19.0666,16.9076,17.3394,17800.0],["2004-10-05",17.1263,17.1263,17.1263,17.1263,100.0],["2004-10-06",17.1263,17.1263,17.1263,17.1263,0.0],["2004-10-07",17.1263,17.1263,17.1263,17.1263,0.0],["2004-10-08",17.1263,17.1263,17.1263,17.1263,0.0],["2004-10-11",17.3843,17.3843,17.2273,17.2273,200.0],["2004-10-12",17.4684,17.7993,17.4235,17.5301,2800.0],["2004-10-13",17.4291,17.4291,17.4291,17.4291,200.0],["2004-10-14",17.4291,17.4291,17.4291,17.4291,0.0],["2004-10-15",18.0516,18.0516,18.0516,18.0516,300.0],["2004-10-18",18.0516,18.0516,18.0516,18.0516,0.0],["2004-10-19",17.9451,18.5002,17.9451,18.4834,1300.0],["2004-10-20",18.4834,18.4834,18.4834,18.4834,0.0],["2004-10-21",18.5058,18.8423,18.4722,18.6516,6200.0],["2004-10-22",18.6516,18.6516,18.6516,18.6516,0.0],["2004-10-25",18.0516,18.0516,18.0404,18.0404,300.0],["2004-10-26",18.4666,20.1882,18.4666,19.6274,3500.0],["2004-10-27",19.2236,19.2236,17.5805,17.5805,400.0],["2004-10-28",17.5805,17.5805,17.5805,17.5805,0.0],["2004-10-29",18.5619,19.0554,18.5451,18.9937,600.0],["2004-11-01",19.0666,19.0666,17.3843,17.4011,3300.0],["2004-11-02",17.3955,17.3955,16.8235,16.8852,6100.0],["2004-11-03",16.8571,17.317,16.8571,17.317,600.0],["2004-11-04",16.8571,16.8571,16.8571,16.8571,200.0],["2004-11-05",16.487,17.3338,16.487,17.3338,3200.0],["2004-11-08",17.3787,17.3787,17.3787,17.3787,200.0],["2004-11-09",17.3787,17.3787,17.3787,17.3787,0.0],["2004-11-10",17.3787,17.3787,17.3787,17.3787,0.0],["2004-11-11",17.3731,17.3731,17.3731,17.3731,200.0],["2004-11-12",17.3843,17.9338,17.3843,17.9338,500.0],["2004-11-15",17.9843,18.9937,16.9244,18.8928,3400.0],["2004-11-16",18.8423,19.0666,18.59,18.9769,5400.0],["2004-11-17",18.9769,18.9769,18.9769,18.9769,0.0],["2004-11-18",18.9545,18.9545,18.9545,18.9545,200.0],["2004-11-19",18.9545,18.9545,18.9545,18.9545,0.0],["2004-11-22",19.6274,19.9471,19.1059,19.9022,4100.0],["2004-11-23",18.8928,20.0424,18.8928,19.4199,500.0],["2004-11-24",19.4199,19.4199,19.4199,19.4199,0.0],["2004-11-26",19.4199,19.4199,19.4199,19.4199,0.0],["2004-11-29",19.4199,19.4199,19.4199,19.4199,0.0],["2004-11-30",19.4199,19.4199,19.4199,19.4199,0.0],["2004-12-01",20.0543,20.0543,20.0543,20.0543,1100.0],["2004-12-02",17.9714,17.9883,17.9658,17.9658,3000.0],["2004-12-03",18.9203,19.0887,18.6957,18.6957,1600.0],["2004-12-06",18.808,19.0887,18.808,19.0887,500.0],["2004-12-07",18.1679,18.4206,18.1679,18.4206,600.0],["2004-12-08",18.3027,18.3027,18.3027,18.3027,500.0],["2004-12-09",18.3027,18.3027,18.3027,18.3027,0.0],["2004-12-10",18.5834,18.5834,18.5834,18.5834,600.0],["2004-12-13",19.0438,19.0438,18.808,18.808,400.0],["2004-12-14",19.3582,19.7905,19.3469,19.7905,1500.0],["2004-12-15",20.0656,20.0656,20.0656,20.0656,5900.0],["2004-12-16",18.9932,19.6501,18.9932,19.201,300.0],["2004-12-17",19.6501,19.6501,19.5378,19.6501,2500.0],["2004-12-20",19.6501,19.6501,19.6501,19.6501,0.0],["2004-12-21",19.0887,19.5154,19.0887,19.4255,1200.0],["2004-12-22",19.4255,19.4255,19.4255,19.4255,0.0],["2004-12-23",19.4255,19.4255,19.4255,19.4255,100.0],["2004-12-27",20.3968,20.3968,19.594,19.7006,3600.0],["2004-12-28",19.9308,20.2115,19.9308,20.2115,5300.0],["2004-12-29",19.6613,20.5821,19.6557,20.5709,2300.0],["2004-12-30",20.773,20.773,20.2171,20.2171,1300.0],["2004-12-31",20.627,20.7674,20.5709,20.7674,1800.0],["2005-01-03",20.7674,21.3288,20.7674,21.0537,4600.0],["2005-01-04",21.239,21.3344,20.6888,21.3344,2600.0],["2005-01-05",21.3344,23.131,21.3344,22.5976,6500.0],["2005-01-06",23.5633,23.5633,22.6706,23.277,1000.0],["2005-01-07",22.5976,23.5633,22.5976,22.9569,3600.0],["2005-01-10",23.5801,23.5801,22.4629,22.4629,1800.0],["2005-01-11",22.3281,22.4011,21.8509,21.8509,1000.0],["2005-01-12",21.5983,21.5983,21.5983,21.5983,100.0],["2005-01-13",21.5983,21.5983,21.5983,21.5983,0.0],["2005-01-14",21.5983,21.5983,21.5983,21.5983,0.0],["2005-01-18",22.4067,22.4067,21.0705,21.0705,3500.0],["2005-01-19",21.4411,21.4467,21.3849,21.4467,1500.0],["2005-01-20",20.8909,21.4579,20.8909,21.4579,400.0],["2005-01-21",20.846,20.8628,20.7224,20.7224,800.0],["2005-01-24",20.38,20.4642,20.2115,20.4642,500.0],["2005-01-25",20.2115,20.773,20.2115,20.773,500.0],["2005-01-26",20.773,20.773,20.773,20.773,0.0],["2005-01-27",21.4748,21.4748,20.3856,20.3856,1700.0],["2005-01-28",21.8621,22.4573,20.4193,20.4193,1200.0],["2005-01-31",20.4923,20.4923,20.4923,20.4923,700.0],["2005-02-01",20.2172,21.3681,19.9308,19.9308,1900.0],["2005-02-02",20.4866,21.8228,20.4754,21.1604,1700.0],["2005-02-03",21.1997,22.0362,21.1997,22.0362,600.0],["2005-02-04",21.7555,21.7611,21.6039,21.7611,500.0],["2005-02-07",20.7,20.947,20.4923,20.4923,3500.0],["2005-02-08",20.4979,20.773,20.4979,20.773,2500.0],["2005-02-09",20.4923,22.0306,20.4923,22.0306,1200.0],["2005-02-10",22.0306,22.0306,22.0306,22.0306,0.0],["2005-02-11",21.8509,22.3506,21.8285,21.9127,4800.0],["2005-02-14",21.9127,21.9127,21.9127,21.9127,0.0],["2005-02-15",22.2664,22.2664,22.2664,22.2664,100.0],["2005-02-16",21.9183,21.9183,21.9014,21.9014,200.0],["2005-02-17",21.9014,21.9014,21.9014,21.9014,0.0],["2005-02-18",21.9014,21.9014,21.9014,21.9014,0.0],["2005-02-22",21.9014,21.9014,21.9014,21.9014,0.0],["2005-02-23",21.9014,21.9014,21.9014,21.9014,0.0],["2005-02-24",21.9014,21.9014,21.9014,21.9014,0.0],["2005-02-25",22.0923,22.3113,22.025,22.025,1200.0],["2005-02-28",20.7842,22.7492,20.7842,21.7892,7300.0],["2005-03-01",21.9015,22.0362,21.9015,21.9071,700.0],["2005-03-02",21.9014,22.053,21.9014,21.9295,1300.0],["2005-03-03",22.1709,22.1709,21.9183,22.0362,1800.0],["2005-03-04",22.0362,22.0362,22.0362,22.0362,0.0],["2005-03-07",22.1429,22.1429,22.1429,22.1429,200.0],["2005-03-08",21.9183,21.9183,21.9183,21.9183,1100.0],["2005-03-09",22.0362,22.0362,21.98,22.0362,3000.0],["2005-03-10",22.0362,22.0362,22.0362,22.0362,0.0],["2005-03-11",22.1036,22.1036,22.1036,22.1036,200.0],["2005-03-14",21.9295,21.9295,21.9295,21.9295,100.0],["2005-03-15",21.9014,21.9014,21.9014,21.9014,200.0],["2005-03-16",21.9014,21.9014,21.8846,21.8846,1100.0],["2005-03-17",21.8846,21.8846,21.8846,21.8846,0.0],["2005-03-18",21.9183,21.9183,21.9183,21.9183,1700.0],["2005-03-21",21.3563,21.3563,21.3563,21.3563,500.0],["2005-03-22",21.3563,21.48,21.3338,21.4238,4600.0],["2005-03-23",20.8842,20.8842,20.8842,20.8842,300.0],["2005-03-24",20.8842,20.8842,20.7943,20.7943,6300.0],["2005-03-28",20.7943,20.7943,20.7943,20.7943,0.0],["2005-03-29",20.7943,20.7943,20.7943,20.7943,0.0],["2005-03-30",21.8621,21.8621,21.834,21.8621,500.0],["2005-03-31",21.8621,21.8621,21.8621,21.8621,0.0],["2005-04-01",21.8621,21.8621,21.8621,21.8621,0.0],["2005-04-04",21.8621,21.8621,21.8621,21.8621,0.0],["2005-04-05",21.3563,21.3563,21.3563,21.3563,2000.0],["2005-04-06",20.5189,21.8621,20.5189,21.0753,2800.0],["2005-04-07",20.9011,20.9011,20.6089,20.6257,2100.0],["2005-04-08",20.5695,20.5695,20.5695,20.5695,100.0],["2005-04-11",21.2383,21.3001,20.3728,20.3728,1700.0],["2005-04-12",21.2158,21.2158,21.1259,21.1709,1000.0],["2005-04-13",20.2323,20.6088,20.2323,20.6088,1100.0],["2005-04-14",20.2323,20.71,19.985,19.985,3900.0],["2005-04-15",20.148,20.2267,19.9569,19.9569,1400.0],["2005-04-18",20.918,20.9292,19.6872,20.2042,4800.0],["2005-04-19",20.1817,20.2323,20.1817,20.2323,800.0],["2005-04-20",20.4852,20.4852,20.2323,20.2323,3100.0],["2005-04-21",20.148,20.148,20.148,20.148,400.0],["2005-04-22",20.148,20.148,20.148,20.148,0.0],["2005-04-25",20.5133,20.7718,20.5133,20.7718,300.0],["2005-04-26",20.0131,20.2042,20.0131,20.2042,300.0],["2005-04-27",20.4009,20.4009,20.4009,20.4009,300.0],["2005-04-28",20.7381,20.7381,20.7381,20.7381,100.0],["2005-04-29",19.6759,19.6759,19.6759,19.6759,200.0],["2005-05-02",20.5133,20.5133,20.5133,20.5133,1300.0],["2005-05-03",20.2379,20.4852,20.148,20.148,6100.0],["2005-05-04",20.148,20.148,20.148,20.148,0.0],["2005-05-05",20.148,20.148,20.148,20.148,0.0],["2005-05-06",19.6759,19.6759,19.6759,19.6759,200.0],["2005-05-09",19.8108,20.5133,19.6703,19.8333,2900.0],["2005-05-10",19.6703,19.6759,19.26,19.6703,2300.0],["2005-05-11",19.6872,20.2323,19.6872,20.2211,6000.0],["2005-05-12",19.8951,19.9625,19.8164,19.9625,3700.0],["2005-05-13",23.6044,26.4144,20.2379,20.4571,9800.0],["2005-05-16",19.8108,20.5751,19.8108,20.5751,1300.0],["2005-05-17",20.429,20.6819,20.429,20.6763,3000.0],["2005-05-18",20.7044,20.7044,20.2379,20.2379,500.0],["2005-05-19",20.2435,20.2435,20.2435,20.2435,200.0],["2005-05-20",20.2548,20.2548,20.2323,20.2323,400.0],["2005-05-23",20.2323,20.2885,19.8108,19.8501,2900.0],["2005-05-24",19.8501,19.8501,19.8501,19.8501,0.0],["2005-05-25",19.8501,19.8501,19.8501,19.8501,0.0],["2005-05-26",20.2323,20.2323,20.2323,20.2323,100.0],["2005-05-27",20.2548,20.2548,20.2548,20.2548,0.0],["2005-05-31",19.816,19.816,19.816,19.816,100.0],["2005-06-01",20.0298,20.0298,20.0298,20.0298,8500.0],["2005-06-02",20.0298,20.176,20.0298,20.176,17100.0],["2005-06-03",20.176,20.176,20.176,20.176,0.0],["2005-06-06",20.176,20.176,20.176,20.176,1700.0],["2005-06-07",20.2436,20.2436,20.2436,20.2436,100.0],["2005-06-08",20.2548,20.2548,20.2548,20.2548,100.0],["2005-06-09",20.2548,20.2548,20.2435,20.2548,2900.0],["2005-06-10",20.2548,20.2548,20.2548,20.2548,0.0],["2005-06-13",21.3801,21.3801,20.2267,20.3898,800.0],["2005-06-14",20.2717,20.4405,20.2548,20.4405,2000.0],["2005-06-15",20.3673,20.3673,20.2267,20.2267,1100.0],["2005-06-16",20.2323,20.5755,20.2323,20.5755,1000.0],["2005-06-17",20.5755,20.5755,20.5755,20.5755,0.0],["2005-06-20",20.5755,20.5755,20.5755,20.5755,0.0],["2005-06-21",20.5755,20.5755,20.5755,20.5755,0.0],["2005-06-22",20.3673,20.3673,20.3673,20.3673,300.0],["2005-06-23",20.3673,20.3673,20.3673,20.3673,0.0],["2005-06-24",20.2211,20.2211,20.2211,20.2211,300.0],["2005-06-27",20.2211,20.2211,20.2211,20.2211,0.0],["2005-06-28",20.2548,20.2548,20.2548,20.2548,100.0],["2005-06-29",20.5361,20.5361,20.5361,20.5361,200.0],["2005-06-30",20.2548,20.2548,20.0973,20.2548,3200.0],["2005-07-01",20.2998,20.5305,19.9735,20.0973,7500.0],["2005-07-05",20.1254,20.2098,20.1254,20.1704,500.0],["2005-07-06",20.1985,20.1985,20.1985,20.1985,3500.0],["2005-07-07",20.086,20.1985,19.6584,20.1985,3100.0],["2005-07-08",20.1985,20.1985,20.1985,20.1985,0.0],["2005-07-11",20.1985,20.1985,20.1985,20.1985,0.0],["2005-07-12",19.9735,20.0916,19.9735,20.0916,7300.0],["2005-07-13",20.0916,20.0916,20.0916,20.0916,0.0],["2005-07-14",20.0916,20.0916,20.0916,20.0916,0.0],["2005-07-15",20.2492,20.2492,20.2492,20.2492,100.0],["2005-07-18",19.8047,20.1986,19.8047,19.9116,800.0],["2005-07-19",20.2548,21.0369,19.9172,19.9172,1300.0],["2005-07-20",20.3617,20.3617,20.1704,20.1704,200.0],["2005-07-21",20.1704,20.1704,20.1704,20.1704,0.0],["2005-07-22",19.9791,20.5811,19.9791,20.5811,700.0],["2005-07-25",20.8006,20.8006,20.8006,20.8006,100.0],["2005-07-26",20.8006,20.8006,20.8006,20.8006,0.0],["2005-07-27",20.8174,20.8174,20.8174,20.8174,300.0],["2005-07-28",20.7105,20.7105,20.3279,20.3279,300.0],["2005-07-29",20.2942,20.2942,20.2942,20.2942,100.0],["2005-08-01",20.0579,20.1367,20.0579,20.1367,300.0],["2005-08-02",20.5474,20.6543,20.3167,20.5755,500.0],["2005-08-03",20.5755,20.5755,20.5755,20.5755,0.0],["2005-08-04",20.5755,20.5755,20.5755,20.5755,0.0],["2005-08-05",21.3744,21.9258,21.0987,21.9258,2300.0],["2005-08-08",21.9258,21.9258,21.9258,21.9258,0.0],["2005-08-09",21.9089,21.9089,21.5207,21.5207,300.0],["2005-08-10",21.5207,21.5207,21.5207,21.5207,0.0],["2005-08-11",21.3801,21.3801,21.0144,21.0144,400.0],["2005-08-12",20.8174,20.9581,20.8174,20.9581,1300.0],["2005-08-15",20.9581,20.9581,20.84,20.84,2600.0],["2005-08-16",20.84,20.84,20.84,20.84,0.0],["2005-08-17",21.0144,22.4491,21.0144,22.2859,8000.0],["2005-08-18",22.2296,22.3647,22.224,22.3647,4900.0],["2005-08-19",22.2803,23.625,22.2803,23.625,4200.0],["2005-08-22",23.625,23.625,23.625,23.625,0.0],["2005-08-23",23.625,23.625,23.625,23.625,0.0],["2005-08-24",22.8542,23.248,22.5053,22.8429,1600.0],["2005-08-25",22.9611,23.6306,22.9611,23.6306,2800.0],["2005-08-26",23.9119,24.0976,23.5181,23.6756,8200.0],["2005-08-29",24.1876,24.1876,23.0849,23.3999,3700.0],["2005-08-30",22.1835,22.4819,22.1835,22.4707,1900.0],["2005-08-31",23.124,23.124,22.2511,22.2511,6000.0],["2005-09-01",22.5721,22.6678,21.823,22.2736,4400.0],["2005-09-02",21.9751,22.2454,21.9751,22.2454,700.0],["2005-09-06",20.8262,22.7297,20.8262,22.7297,1800.0],["2005-09-07",21.9469,21.9469,21.9469,21.9469,100.0],["2005-09-08",22.1947,22.1947,21.8512,21.8512,800.0],["2005-09-09",21.8512,21.8512,21.8512,21.8512,0.0],["2005-09-12",21.9638,21.9638,21.9638,21.9638,100.0],["2005-09-13",22.4087,22.4087,22.4087,22.4087,300.0],["2005-09-14",22.9944,23.0902,22.9944,23.0902,600.0],["2005-09-15",22.9212,22.9212,22.9156,22.9156,300.0],["2005-09-16",22.527,22.5552,22.2454,22.5552,400.0],["2005-09-19",22.527,22.527,22.4144,22.4144,400.0],["2005-09-20",22.4144,22.4144,22.4144,22.4144,0.0],["2005-09-21",21.9638,21.9638,21.9638,21.9638,1300.0],["2005-09-22",22.1271,22.1328,22.1271,22.1328,200.0],["2005-09-23",22.3806,22.3806,22.0202,22.0202,1300.0],["2005-09-26",21.93,22.0089,21.6822,21.6822,1900.0],["2005-09-27",21.6822,21.6822,21.6822,21.6822,0.0],["2005-09-28",21.9019,22.0314,21.9019,21.9976,2300.0],["2005-09-29",21.8681,21.8681,20.7305,21.8512,5400.0],["2005-09-30",21.992,21.992,21.992,21.992,100.0],["2005-10-03",22.4988,22.4988,22.4707,22.4707,600.0],["2005-10-04",22.5664,22.5889,22.5664,22.5889,1500.0],["2005-10-05",22.589,22.589,22.527,22.527,200.0],["2005-10-06",22.8875,22.8875,22.8875,22.8875,200.0],["2005-10-07",22.527,22.527,21.9526,21.9526,2200.0],["2005-10-10",21.7498,21.7498,21.7498,21.7498,100.0],["2005-10-11",21.5471,21.5471,21.5414,21.5414,200.0],["2005-10-12",21.5246,21.9638,21.2711,21.2711,5700.0],["2005-10-13",21.7555,21.7555,21.7555,21.7555,700.0],["2005-10-14",21.7555,21.7555,21.7555,21.7555,0.0],["2005-10-17",22.0877,22.0877,22.0877,22.0877,100.0],["2005-10-18",22.0877,22.0877,22.0877,22.0877,0.0],["2005-10-19",22.0877,22.0877,22.0877,22.0877,0.0],["2005-10-20",22.0877,22.0877,22.0877,22.0877,0.0],["2005-10-21",22.0877,22.0877,22.0877,22.0877,0.0],["2005-10-24",22.0765,22.2229,22.0765,22.2229,300.0],["2005-10-25",22.2342,22.2342,22.2342,22.2342,100.0],["2005-10-26",22.0821,22.0821,22.0202,22.0202,600.0],["2005-10-27",22.0539,22.0934,21.992,22.0934,900.0],["2005-10-28",22.2454,22.2454,21.9807,21.9807,200.0],["2005-10-31",21.9807,21.9807,21.9695,21.9695,700.0],["2005-11-01",22.527,22.7804,22.3806,22.7804,2800.0],["2005-11-02",22.7804,22.8255,22.7804,22.8255,800.0],["2005-11-03",22.8086,22.8086,22.527,22.527,2100.0],["2005-11-04",22.5326,22.8086,22.5326,22.8086,1200.0],["2005-11-07",23.0733,23.0958,23.0733,23.0958,800.0],["2005-11-08",23.0902,23.0902,22.7861,22.7861,400.0],["2005-11-09",22.7861,22.7861,22.7861,22.7861,0.0],["2005-11-10",22.7861,22.7861,22.7072,22.7185,1000.0],["2005-11-11",22.7523,23.3042,22.7523,22.7523,400.0],["2005-11-14",22.7579,22.7579,22.7354,22.7523,1000.0],["2005-11-15",23.0902,23.0902,23.0902,23.0902,500.0],["2005-11-16",23.0902,23.0902,23.0902,23.0902,0.0],["2005-11-17",23.1184,23.1747,23.1184,23.1521,4700.0],["2005-11-18",22.7973,23.766,22.7973,23.3661,3200.0],["2005-11-21",23.3774,23.4056,23.3774,23.4056,600.0],["2005-11-22",23.3718,23.3718,23.3718,23.3718,500.0],["2005-11-23",23.9124,23.9124,23.9124,23.9124,100.0],["2005-11-25",24.2165,24.2165,24.2165,24.2165,400.0],["2005-11-28",24.2165,24.5544,24.2165,24.3573,3800.0],["2005-11-29",24.239,24.239,24.2333,24.2333,1300.0],["2005-11-30",24.2333,24.2333,24.2333,24.2333,2000.0],["2005-12-01",24.3742,25.2254,24.0417,24.5208,3500.0],["2005-12-02",24.3179,24.3179,24.3179,24.3179,300.0],["2005-12-05",23.7204,24.4644,23.7204,24.4644,1900.0],["2005-12-06",24.425,24.5208,24.346,24.5208,700.0],["2005-12-07",24.2389,24.2389,24.2389,24.2389,3100.0],["2005-12-08",24.2897,24.2897,24.2897,24.2897,100.0],["2005-12-09",24.5208,24.5208,24.5208,24.5208,400.0],["2005-12-12",23.8951,24.4363,23.6753,24.1544,17700.0],["2005-12-13",23.7316,23.7316,23.6752,23.6752,600.0],["2005-12-14",23.6752,23.6752,23.6752,23.6752,0.0],["2005-12-15",23.85,23.85,23.2525,23.5174,1400.0],["2005-12-16",23.2525,23.8556,23.2525,23.8162,2900.0],["2005-12-19",24.0698,24.0698,23.9289,23.9346,900.0],["2005-12-20",23.9571,24.5208,23.9571,24.5208,2000.0],["2005-12-21",24.098,24.239,24.0473,24.1544,2000.0],["2005-12-22",23.1172,23.8105,23.1172,23.8105,1400.0],["2005-12-23",23.8105,23.8105,23.8105,23.8105,0.0],["2005-12-27",23.6865,23.7091,23.6865,23.7034,500.0],["2005-12-28",23.7034,23.7034,23.6245,23.7034,800.0],["2005-12-29",23.7034,23.7034,23.7034,23.7034,0.0],["2005-12-30",23.7091,23.7824,23.7034,23.7711,500.0],["2006-01-03",23.1397,23.9853,23.1397,23.9853,2400.0],["2006-01-04",23.6809,24.487,23.6809,24.487,3000.0],["2006-01-05",24.4362,24.8026,24.4362,24.8026,1100.0],["2006-01-06",24.8026,24.8026,24.8026,24.8026,0.0],["2006-01-09",24.0698,24.9379,24.0698,24.9379,500.0],["2006-01-10",24.9436,25.3663,24.9436,25.3663,200.0],["2006-01-11",25.3832,25.5693,25.3832,25.5693,1200.0],["2006-01-12",25.3889,25.3889,25.3889,25.3889,100.0],["2006-01-13",25.3889,25.3889,25.3889,25.3889,0.0],["2006-01-17",25.3889,25.3889,25.3889,25.3889,0.0],["2006-01-18",25.0901,26.0653,25.0901,26.0653,2600.0],["2006-01-19",26.4881,26.4881,25.4509,26.1555,700.0],["2006-01-20",26.4881,26.4937,26.0653,26.4937,400.0],["2006-01-23",27.1251,27.1251,27.1251,27.1251,300.0],["2006-01-24",27.5817,27.6042,27.5817,27.6042,700.0],["2006-01-25",26.7868,27.2773,26.7868,27.2265,1300.0],["2006-01-26",27.6155,27.6155,25.93,25.93,200.0],["2006-01-27",25.9469,26.894,25.9469,26.894,600.0],["2006-01-30",27.3393,27.3393,26.009,26.9165,500.0],["2006-01-31",26.9165,26.9165,26.9165,26.9165,0.0],["2006-02-01",25.0845,25.8624,24.611,25.3663,2300.0],["2006-02-02",26.4881,26.4881,24.5264,24.5264,1100.0],["2006-02-03",24.5208,24.9098,24.5208,24.9098,600.0],["2006-02-06",25.3663,25.5016,22.6437,23.9571,6400.0],["2006-02-07",23.1172,24.0191,23.1172,24.0191,900.0],["2006-02-08",23.1172,23.151,23.1172,23.151,1300.0],["2006-02-09",24.0417,24.0417,23.337,23.337,900.0],["2006-02-10",23.337,23.337,23.337,23.337,0.0],["2006-02-13",23.337,23.337,23.2976,23.2976,1300.0],["2006-02-14",23.6865,23.6865,23.2919,23.478,6000.0],["2006-02-15",23.9402,24.0135,23.9402,24.0135,1300.0],["2006-02-16",24.1995,24.5603,24.1995,24.5603,300.0],["2006-02-17",24.611,24.611,24.611,24.611,100.0],["2006-02-21",25.2423,25.2423,24.9436,25.1409,2000.0],["2006-02-22",24.9548,25.1127,24.7914,24.8026,4700.0],["2006-02-23",24.2897,24.2897,24.2897,24.2897,200.0],["2006-02-24",24.2277,24.2333,24.2277,24.2277,600.0],["2006-02-27",24.3293,24.5551,23.7083,24.5551,4600.0],["2006-02-28",24.5494,24.5494,24.4027,24.4027,700.0],["2006-03-01",24.5551,24.5551,24.5551,24.5551,400.0],["2006-03-02",23.9172,25.0518,23.7083,25.0518,1500.0],["2006-03-03",25.1252,25.1252,25.1252,25.1252,200.0],["2006-03-06",25.0462,25.0462,24.0245,24.2898,1200.0],["2006-03-07",24.2898,24.2898,24.2898,24.2898,0.0],["2006-03-08",24.2898,24.2898,24.2898,24.2898,0.0],["2006-03-09",24.2898,24.2898,24.2898,24.2898,0.0],["2006-03-10",24.2898,24.2898,24.2898,24.2898,0.0],["2006-03-13",24.2898,24.2898,24.2898,24.2898,0.0],["2006-03-14",24.2898,24.2898,24.2898,24.2898,0.0],["2006-03-15",24.2728,24.2728,24.2728,24.2728,400.0],["2006-03-16",24.2728,24.2728,24.2728,24.2728,0.0],["2006-03-17",24.2728,24.2728,23.714,23.714,1200.0],["2006-03-20",23.8495,23.8495,23.8495,23.8495,100.0],["2006-03-21",23.9906,23.9906,23.8212,23.9906,500.0],["2006-03-22",23.9962,23.9962,23.9906,23.9906,400.0],["2006-03-23",23.9906,23.9906,23.9906,23.9906,0.0],["2006-03-24",24.1317,24.1317,23.7704,24.1317,4700.0],["2006-03-27",23.714,23.8382,23.714,23.8382,300.0],["2006-03-28",23.8382,23.8382,23.8382,23.8382,600.0],["2006-03-29",24.2108,24.2164,24.2108,24.2164,1000.0],["2006-03-30",24.1317,24.1317,24.1261,24.1261,200.0],["2006-03-31",24.1938,24.2333,24.1938,24.2333,3400.0],["2006-04-03",23.714,24.6115,23.714,23.8777,1300.0],["2006-04-04",23.7705,24.6115,23.7705,24.5325,2400.0],["2006-04-05",24.0922,24.0922,23.7648,23.9511,600.0],["2006-04-06",23.8608,23.9059,23.8608,23.9059,400.0],["2006-04-07",23.8777,23.8777,23.8777,23.8777,500.0],["2006-04-10",23.8777,23.8777,23.8777,23.8777,0.0],["2006-04-11",23.8777,23.8833,23.8777,23.8777,2300.0],["2006-04-12",23.8777,23.8777,23.8777,23.8777,200.0],["2006-04-13",23.7083,23.7083,22.9463,22.9463,500.0],["2006-04-17",23.4713,23.4713,22.8503,22.9294,2000.0],["2006-04-18",22.5907,23.0761,22.5907,23.0761,1100.0],["2006-04-19",23.0818,24.0019,23.0818,23.9511,3800.0],["2006-04-20",23.0761,24.2728,23.0761,23.4487,300.0],["2006-04-21",24.2616,24.2616,24.2616,24.2616,200.0],["2006-04-24",24.3688,24.3688,23.9454,24.1374,1400.0],["2006-04-25",24.5494,24.5494,24.5494,24.5494,200.0],["2006-04-26",24.2277,24.2277,24.2277,24.2277,300.0],["2006-04-27",24.4478,24.4478,24.4478,24.4478,200.0],["2006-04-28",24.4535,24.4535,24.2785,24.2785,700.0],["2006-05-01",24.4704,24.4704,24.2728,24.2841,800.0],["2006-05-02",23.8495,23.9003,23.8495,23.9003,400.0],["2006-05-03",23.9003,23.9003,23.9003,23.9003,0.0],["2006-05-04",24.1486,24.5551,24.1374,24.5551,700.0],["2006-05-05",24.8373,25.4018,24.8373,25.4018,800.0],["2006-05-08",24.4535,26.1187,24.4535,26.1187,800.0],["2006-05-09",26.1639,27.0275,25.7123,25.7123,1500.0],["2006-05-10",26.2768,26.2768,26.1074,26.1074,300.0],["2006-05-11",26.1074,26.1074,26.1074,26.1074,0.0],["2006-05-12",26.1074,26.1074,26.1074,26.1074,0.0],["2006-05-15",24.9841,24.9841,24.1995,24.1995,400.0],["2006-05-16",24.8655,24.8655,24.3801,24.7131,600.0],["2006-05-17",24.6059,24.6059,24.6059,24.6059,100.0],["2006-05-18",24.5551,25.1196,24.5551,25.1196,300.0],["2006-05-19",25.1196,25.1196,25.1196,25.1196,0.0],["2006-05-22",24.7018,24.7075,24.7018,24.7018,600.0],["2006-05-23",25.3792,25.3792,25.3792,25.3792,100.0],["2006-05-24",25.3454,25.3454,25.3454,25.3454,400.0],["2006-05-25",25.1252,25.1252,25.1252,25.1252,200.0],["2006-05-26",24.4309,24.4309,24.4309,24.4309,2600.0],["2006-05-30",25.0301,25.0301,24.2783,24.4252,500.0],["2006-05-31",24.4479,25.4484,24.4479,25.2505,6500.0],["2006-06-01",25.6462,25.8949,25.3749,25.3749,3000.0],["2006-06-02",25.3749,25.3749,25.3749,25.3749,0.0],["2006-06-05",25.3749,25.3749,25.3749,25.3749,0.0],["2006-06-06",25.1601,25.1601,25.1601,25.1601,100.0],["2006-06-07",25.3184,25.8836,25.3184,25.4879,3800.0],["2006-06-08",26.2737,26.2737,25.1544,25.211,7300.0],["2006-06-09",25.324,25.324,25.324,25.324,800.0],["2006-06-12",25.2675,25.2675,25.2675,25.2675,400.0],["2006-06-13",25.3071,25.3071,25.211,25.211,3300.0],["2006-06-14",25.211,25.211,25.211,25.211,0.0],["2006-06-15",25.211,25.211,25.211,25.211,0.0],["2006-06-16",25.211,25.211,25.211,25.211,0.0],["2006-06-19",25.047,25.0527,24.8662,24.8662,800.0],["2006-06-20",24.5835,24.5835,24.3065,24.4874,2800.0],["2006-06-21",24.3065,24.3065,24.3065,24.3065,700.0],["2006-06-22",24.3913,24.8605,24.3574,24.5948,4600.0],["2006-06-23",24.5948,24.5948,24.5948,24.5948,2300.0],["2006-06-26",24.5948,24.5948,24.5948,24.5948,0.0],["2006-06-27",24.5948,24.5948,24.5948,24.5948,0.0],["2006-06-28",24.5948,24.5948,24.5948,24.5948,0.0],["2006-06-29",24.5948,24.5948,24.5948,24.5948,0.0],["2006-06-30",25.1431,25.5501,24.5892,25.0018,1100.0],["2006-07-03",25.4484,25.4484,24.9283,25.3014,500.0],["2006-07-05",25.3014,25.3014,25.3014,25.3014,0.0],["2006-07-06",24.3065,24.3744,24.3065,24.3744,200.0],["2006-07-07",24.3348,24.3348,24.3348,24.3348,100.0],["2006-07-10",24.3065,24.3065,24.3065,24.3065,500.0],["2006-07-11",24.5553,24.5722,24.5553,24.5722,300.0],["2006-07-12",24.5835,24.5835,24.4196,24.4196,600.0],["2006-07-13",24.4196,24.4196,24.4196,24.4196,400.0],["2006-07-14",24.4196,24.4196,24.4196,24.4196,0.0],["2006-07-17",24.4196,24.4196,24.4196,24.4196,800.0],["2006-07-18",24.5722,24.5722,24.3065,24.3065,800.0],["2006-07-19",24.2726,24.2726,24.2726,24.2726,500.0],["2006-07-20",24.2726,24.2726,24.2726,24.2726,0.0],["2006-07-21",24.2726,24.2726,24.2726,24.2726,0.0],["2006-07-24",24.2726,24.2726,24.2726,24.2726,0.0],["2006-07-25",24.2726,24.3065,24.2726,24.3065,600.0],["2006-07-26",24.4705,24.4705,24.3857,24.3857,200.0],["2006-07-27",24.3857,24.3857,24.3857,24.3857,0.0],["2006-07-28",24.3857,24.3857,24.3857,24.3857,200.0],["2006-07-31",24.4761,24.4761,24.4761,24.4761,500.0],["2006-08-01",24.3857,24.9509,24.3857,24.9057,700.0],["2006-08-02",24.5892,24.5892,24.5779,24.5779,400.0],["2006-08-03",24.5722,24.5722,24.5722,24.5722,200.0],["2006-08-04",24.5722,24.5722,24.5722,24.5722,0.0],["2006-08-07",24.3857,24.3857,24.3857,24.3857,100.0],["2006-08-08",24.3857,24.3857,24.3857,24.3857,0.0],["2006-08-09",24.3857,24.3857,24.3857,24.3857,0.0],["2006-08-10",24.3857,24.4196,24.3857,24.4196,400.0],["2006-08-11",24.4196,24.674,24.4196,24.674,800.0],["2006-08-14",24.4196,24.4196,24.4196,24.4196,300.0],["2006-08-15",24.4761,24.4761,24.4761,24.4761,200.0],["2006-08-16",24.4761,24.4761,24.4761,24.4761,0.0],["2006-08-17",24.4761,24.4761,24.4761,24.4761,0.0],["2006-08-18",24.3857,24.3857,24.3857,24.3857,100.0],["2006-08-21",24.4478,24.4478,24.3913,24.3913,200.0],["2006-08-22",24.3857,24.3857,24.3857,24.3857,300.0],["2006-08-23",24.6457,24.6457,24.4422,24.4422,1500.0],["2006-08-24",24.4422,24.4422,24.4422,24.4422,0.0],["2006-08-25",24.4422,24.4422,24.4422,24.4422,0.0],["2006-08-28",24.4478,24.4478,24.4422,24.4422,700.0],["2006-08-29",24.4422,24.4422,24.4422,24.4422,0.0],["2006-08-30",24.4422,24.5667,24.4422,24.5667,1200.0],["2006-08-31",24.6233,24.6233,24.6233,24.6233,100.0],["2006-09-01",25.1158,27.731,25.1101,26.0385,3600.0],["2006-09-05",26.146,26.2366,25.9536,25.9536,1900.0],["2006-09-06",25.9139,26.0385,25.4724,26.0271,1100.0],["2006-09-07",26.0271,26.0271,26.0271,26.0271,0.0],["2006-09-08",25.0818,25.0818,24.9064,24.9064,5500.0],["2006-09-11",24.912,24.912,24.912,24.912,300.0],["2006-09-12",24.912,24.912,24.912,24.912,0.0],["2006-09-13",24.9064,24.9064,24.9064,24.9064,200.0],["2006-09-14",24.9064,24.9064,24.9064,24.9064,0.0],["2006-09-15",24.9064,24.9064,24.9064,24.9064,0.0],["2006-09-18",24.9064,24.9064,24.9064,24.9064,400.0],["2006-09-19",24.9064,24.9064,24.9064,24.9064,0.0],["2006-09-20",25.9819,25.9819,24.8441,24.8441,800.0],["2006-09-21",24.8441,24.8441,24.4988,24.5045,700.0],["2006-09-22",24.7082,25.3366,24.7082,25.3366,3400.0],["2006-09-25",25.3479,26.0385,25.1498,25.1498,2000.0],["2006-09-26",25.1498,25.1498,25.1498,25.1498,0.0],["2006-09-27",25.0479,25.9253,25.0479,25.9253,8200.0],["2006-09-28",26.1234,26.1234,26.0385,26.0385,300.0],["2006-09-29",26.0385,26.0385,26.0385,26.0385,0.0],["2006-10-02",26.0385,26.0385,26.0385,26.0385,0.0],["2006-10-03",26.0385,26.2649,26.0385,26.2309,600.0],["2006-10-04",26.429,26.429,25.7668,25.7668,500.0],["2006-10-05",26.146,26.1517,26.146,26.1517,300.0],["2006-10-06",25.7894,26.2989,25.7894,26.2875,1000.0],["2006-10-09",26.3385,26.4291,26.3385,26.4291,600.0],["2006-10-10",25.8007,26.6045,25.8007,26.5932,300.0],["2006-10-11",26.6045,26.6328,26.5479,26.5479,500.0],["2006-10-12",27.1593,27.1593,26.2762,26.2762,400.0],["2006-10-13",26.0385,26.0385,26.0385,26.0385,100.0],["2006-10-16",26.0668,26.5253,26.0668,26.5253,200.0],["2006-10-17",26.6045,26.6045,25.7554,25.7837,1600.0],["2006-10-18",25.8177,25.8177,25.8177,25.8177,200.0],["2006-10-19",25.9536,26.2706,25.9536,26.1573,1100.0],["2006-10-20",26.2649,26.2649,26.2366,26.2366,600.0],["2006-10-23",26.0951,26.2083,26.0951,26.2083,500.0],["2006-10-24",26.2083,26.5422,26.2083,26.4347,1800.0],["2006-10-25",26.4347,26.4347,26.4347,26.4347,2500.0],["2006-10-26",26.5932,27.6857,26.5932,27.6857,2200.0],["2006-10-27",27.7366,28.4838,27.7366,28.4385,12500.0],["2006-10-30",28.8687,28.8687,28.5857,28.614,2800.0],["2006-10-31",29.2706,29.2706,29.2027,29.2084,700.0],["2006-11-01",29.2084,29.2084,29.2084,29.2084,0.0],["2006-11-02",28.8687,28.9027,28.365,28.365,500.0],["2006-11-03",28.4838,29.4518,28.4838,29.0385,1500.0],["2006-11-06",29.0272,29.5027,29.0102,29.2933,800.0],["2006-11-07",28.6933,28.897,28.0876,28.2178,3100.0],["2006-11-08",28.1102,29.1801,28.1102,28.5574,3600.0],["2006-11-09",28.2914,29.1178,28.2914,29.1178,400.0],["2006-11-10",28.9763,28.9763,28.7329,28.7329,200.0],["2006-11-13",29.4008,29.4008,28.1385,29.0102,600.0],["2006-11-14",29.0102,29.0102,29.0102,29.0102,0.0],["2006-11-15",28.9253,29.9839,28.9253,29.9669,2200.0],["2006-11-16",29.9329,29.9329,29.2876,29.6329,1400.0],["2006-11-17",29.4348,29.4348,29.4348,29.4348,100.0],["2006-11-20",29.4348,29.4348,29.4348,29.4348,100.0],["2006-11-21",29.4291,29.831,29.4178,29.4348,4700.0],["2006-11-22",29.831,29.831,29.831,29.831,200.0],["2006-11-24",29.831,29.831,29.831,29.831,0.0],["2006-11-27",29.831,29.831,29.5367,29.5367,600.0],["2006-11-28",29.282,29.8027,28.8744,28.8744,1000.0],["2006-11-29",28.9084,28.9084,28.9084,28.9084,0.0],["2006-11-30",28.7214,29.3391,28.7214,29.0501,500.0],["2006-12-01",29.3788,29.3788,29.2768,29.2768,200.0],["2006-12-04",29.5488,29.7585,29.3561,29.3561,700.0],["2006-12-05",29.3561,29.3561,29.3561,29.3561,0.0],["2006-12-06",29.1861,29.1861,28.4493,28.9991,600.0],["2006-12-07",28.336,28.336,28.0526,28.336,1400.0],["2006-12-08",28.7724,29.6508,28.7667,29.3844,3200.0],["2006-12-11",29.3334,30.0248,29.3334,29.7075,900.0],["2006-12-12",30.0362,30.1382,30.0362,30.0362,1100.0],["2006-12-13",29.9172,29.9172,29.8832,29.8832,200.0],["2006-12-14",30.4499,30.4499,30.4499,30.4499,100.0],["2006-12-15",30.0362,30.4272,30.0362,30.0362,900.0],["2006-12-18",29.6338,29.6338,29.6111,29.6111,400.0],["2006-12-19",29.8945,29.8945,29.8945,29.8945,200.0],["2006-12-20",29.8945,30.2289,29.8945,30.2289,800.0],["2006-12-21",29.7981,29.7981,29.7698,29.7698,200.0],["2006-12-22",29.7698,29.7698,29.7698,29.7698,0.0],["2006-12-26",29.6735,30.9883,29.6735,30.2685,1700.0],["2006-12-27",29.8775,31.0336,29.8775,30.2572,4400.0],["2006-12-28",29.8662,29.8662,29.8265,29.8265,500.0],["2006-12-29",30.2629,30.2629,30.2629,30.2629,100.0],["2007-01-03",30.2629,30.2629,30.2629,30.2629,0.0],["2007-01-04",30.9883,31.5833,30.3422,30.7786,1300.0],["2007-01-05",30.7786,30.7786,30.7786,30.7786,0.0],["2007-01-08",31.1753,31.1753,30.8296,30.9429,700.0],["2007-01-09",30.9429,30.9429,30.9429,30.9429,0.0],["2007-01-10",30.0702,30.8296,30.0702,30.8296,700.0],["2007-01-11",30.8296,30.8296,30.8296,30.8296,0.0],["2007-01-12",30.8296,30.8296,30.8296,30.8296,0.0],["2007-01-16",30.3762,30.3762,30.3252,30.3252,1900.0],["2007-01-17",30.8523,30.8579,30.8523,30.8579,400.0],["2007-01-18",30.8579,30.8579,30.8579,30.8579,0.0],["2007-01-19",30.3592,30.7446,30.3592,30.7446,500.0],["2007-01-22",30.7446,30.7446,30.3479,30.7446,400.0],["2007-01-23",30.3195,30.3195,30.3195,30.3195,200.0],["2007-01-24",30.1779,30.1835,29.8038,29.8038,1200.0],["2007-01-25",30.3082,30.3082,30.3082,30.3082,100.0],["2007-01-26",29.8265,29.8322,29.8265,29.8322,300.0],["2007-01-29",29.8322,29.8322,29.8322,29.8322,0.0],["2007-01-30",30.3139,30.3139,29.8095,29.9455,3500.0],["2007-01-31",30.0135,30.6029,30.0135,30.4442,2100.0],["2007-02-01",30.9599,30.9599,29.7641,29.7641,3900.0],["2007-02-02",29.7585,29.9172,29.7585,29.7585,1600.0],["2007-02-05",29.7585,30.0192,29.7585,30.0192,700.0],["2007-02-06",30.0192,30.0192,30.0192,30.0192,0.0],["2007-02-07",30.6596,30.6596,30.6596,30.6596,1400.0],["2007-02-08",29.8038,30.2912,29.7982,30.2629,1400.0],["2007-02-09",30.2629,30.2629,30.2629,30.2629,0.0],["2007-02-12",30.0362,30.2062,30.0362,30.0362,500.0],["2007-02-13",30.0362,30.2629,30.0362,30.2629,800.0],["2007-02-14",30.2629,30.2629,30.2629,30.2629,0.0],["2007-02-15",30.2629,30.2629,30.2629,30.2629,0.0],["2007-02-16",30.2629,30.2629,30.1495,30.1495,400.0],["2007-02-20",29.5318,29.9512,29.4921,29.7641,1800.0],["2007-02-21",29.4695,29.4751,28.2057,28.234,10200.0],["2007-02-22",27.843,28.4494,27.843,28.1547,900.0],["2007-02-23",28.8404,29.1521,28.7894,28.8177,3800.0],["2007-02-26",28.7951,28.7951,28.7894,28.7894,1400.0],["2007-02-27",28.336,28.336,28.336,28.336,600.0],["2007-02-28",28.2283,28.3133,27.8543,28.3133,600.0],["2007-03-01",28.3133,28.3133,28.3133,28.3133,0.0],["2007-03-02",28.5344,28.6817,28.336,28.6647,3000.0],["2007-03-05",29.0444,29.0444,28.8347,28.8347,800.0],["2007-03-06",28.4777,28.4777,27.928,28.2623,3900.0],["2007-03-07",28.2623,28.472,28.0526,28.472,1700.0],["2007-03-08",28.472,28.472,28.421,28.421,200.0],["2007-03-09",28.472,29.1068,28.472,29.1068,2900.0],["2007-03-12",29.1861,30.1779,28.7271,29.7528,11600.0],["2007-03-13",29.7528,29.7528,29.3784,29.3784,1400.0],["2007-03-14",29.2649,29.2989,29.2649,29.2989,2700.0],["2007-03-15",29.089,29.089,28.9869,28.9869,200.0],["2007-03-16",28.9869,28.9869,28.9869,28.9869,0.0],["2007-03-19",28.9471,29.0549,28.9471,29.0549,300.0],["2007-03-20",29.0606,29.0606,29.0606,29.0606,300.0],["2007-03-21",29.0606,29.0606,29.0606,29.0606,0.0],["2007-03-22",29.2195,29.2195,29.2195,29.2195,300.0],["2007-03-23",29.0606,29.0606,28.9415,28.9415,200.0],["2007-03-26",28.9585,28.9925,28.4422,28.5557,2100.0],["2007-03-27",28.6748,28.6805,28.6748,28.6748,900.0],["2007-03-28",28.6748,28.6748,28.6748,28.6748,0.0],["2007-03-29",28.6748,28.6748,28.6748,28.6748,0.0],["2007-03-30",28.2436,28.6124,28.1812,28.5557,700.0],["2007-04-02",28.1131,28.1131,28.1131,28.1131,300.0],["2007-04-03",28.1131,28.1131,27.8011,27.8011,1800.0],["2007-04-04",27.8408,28.1415,27.8408,27.8975,1100.0],["2007-04-05",27.8238,27.8238,27.8011,27.8011,200.0],["2007-04-09",27.7046,27.7387,27.2621,27.2621,1000.0],["2007-04-10",27.2337,27.2337,27.2337,27.2337,200.0],["2007-04-11",27.2394,27.2904,27.2394,27.2904,700.0],["2007-04-12",26.95,27.3018,26.6833,27.3018,700.0],["2007-04-13",27.6138,27.7954,27.6138,27.7897,800.0],["2007-04-16",27.7954,27.7954,27.4777,27.4777,200.0],["2007-04-17",27.4777,27.4777,27.4777,27.4777,0.0],["2007-04-18",27.5684,28.2663,27.523,27.523,1400.0],["2007-04-19",27.5401,27.5741,27.5401,27.5401,300.0],["2007-04-20",27.194,27.194,27.194,27.194,200.0],["2007-04-23",27.5174,27.5174,27.5174,27.5174,1300.0],["2007-04-24",27.5174,27.5174,27.5174,27.5174,0.0],["2007-04-25",27.5174,27.5174,27.5174,27.5174,0.0],["2007-04-26",27.5174,27.5174,27.5174,27.5174,200.0],["2007-04-27",27.5174,27.5174,27.5174,27.5174,0.0],["2007-04-30",27.3755,27.3755,27.1372,27.3528,1200.0],["2007-05-01",27.5344,27.5344,27.5004,27.5004,300.0],["2007-05-02",26.8876,26.8876,26.8876,26.8876,200.0],["2007-05-03",27.0919,27.0919,27.0919,27.0919,500.0],["2007-05-04",27.0918,27.7897,26.6777,26.6777,3100.0],["2007-05-07",26.9443,27.506,26.8082,27.5004,1300.0],["2007-05-08",27.2167,27.3982,27.0408,27.0408,400.0],["2007-05-09",27.194,27.7443,27.194,27.523,4700.0],["2007-05-10",27.6592,27.6649,27.6592,27.6649,1300.0],["2007-05-11",27.8011,27.8011,27.2621,27.7784,1800.0],["2007-05-14",28.045,28.045,27.8181,27.8237,600.0],["2007-05-15",27.8237,27.8237,27.8237,27.8237,0.0],["2007-05-16",27.9429,27.9429,27.9429,27.9429,1100.0],["2007-05-17",27.9429,27.9996,27.9429,27.9996,200.0],["2007-05-18",28.0337,28.0337,27.8862,27.8862,1600.0],["2007-05-21",27.8805,27.8805,27.8805,27.8805,100.0],["2007-05-22",27.8805,27.8805,27.8805,27.8805,0.0],["2007-05-23",27.6592,27.75,27.6592,27.6592,500.0],["2007-05-24",27.6819,27.7954,27.6706,27.7954,400.0],["2007-05-25",27.7954,27.7954,27.7954,27.7954,0.0],["2007-05-29",27.8011,27.8011,27.8011,27.8011,100.0],["2007-05-30",27.8351,27.8351,27.6818,27.8351,400.0],["2007-05-31",27.8351,27.8351,27.8351,27.8351,0.0],["2007-06-01",27.8352,27.892,27.8352,27.892,300.0],["2007-06-04",27.9431,28.5566,27.9431,28.0624,6200.0],["2007-06-05",28.0624,28.0624,28.0624,28.0624,0.0],["2007-06-06",28.0624,28.0624,28.0624,28.0624,0.0],["2007-06-07",28.0851,28.0851,27.8522,27.8976,1000.0],["2007-06-08",27.8976,27.8976,27.8976,27.8976,0.0],["2007-06-11",27.8976,27.8976,27.8976,27.8976,0.0],["2007-06-12",27.8351,27.8351,27.8351,27.8351,500.0],["2007-06-13",27.8351,27.8351,27.8351,27.8351,0.0],["2007-06-14",27.8351,27.8351,27.8351,27.8351,0.0],["2007-06-15",27.8408,27.8408,27.8408,27.8408,200.0],["2007-06-18",27.7783,27.8351,27.7783,27.8351,200.0],["2007-06-19",27.8863,27.8863,27.8863,27.8863,400.0],["2007-06-20",27.9658,28.3975,27.8579,27.9715,3500.0],["2007-06-21",28.2271,28.7213,28.1192,28.1192,1700.0],["2007-06-22",28.5395,28.5395,28.1192,28.1192,800.0],["2007-06-25",28.2328,28.5168,28.2328,28.3918,1000.0],["2007-06-26",28.2612,28.2612,28.2612,28.2612,1800.0],["2007-06-27",28.2612,28.2612,28.2612,28.2612,300.0],["2007-06-28",28.2612,28.2612,28.2612,28.2612,0.0],["2007-06-29",28.71,28.7327,28.71,28.7327,200.0],["2007-07-02",28.7327,28.7327,28.7327,28.7327,0.0],["2007-07-03",28.7327,28.7327,28.2839,28.2896,300.0],["2007-07-05",28.6816,28.6816,28.1192,28.1192,3300.0],["2007-07-06",28.1192,28.1192,28.1192,28.1192,400.0],["2007-07-09",27.8351,27.8863,27.8351,27.8351,2200.0],["2007-07-10",27.8749,27.8749,27.7215,27.8351,2200.0],["2007-07-11",27.6818,27.7784,27.2671,27.2671,3500.0],["2007-07-12",27.2955,27.2955,27.108,27.108,1200.0],["2007-07-13",27.108,27.108,27.108,27.108,0.0],["2007-07-16",27.108,27.108,27.108,27.108,0.0],["2007-07-17",27.6022,27.6022,27.4432,27.4432,300.0],["2007-07-18",27.2103,27.2103,26.983,26.983,400.0],["2007-07-19",26.983,26.983,26.983,26.983,0.0],["2007-07-20",26.983,26.983,26.983,26.983,100.0],["2007-07-23",26.983,26.983,26.983,26.983,0.0],["2007-07-24",27.0058,27.0058,26.983,26.983,500.0],["2007-07-25",26.983,26.983,26.983,26.983,0.0],["2007-07-26",26.983,26.983,26.983,26.983,0.0],["2007-07-27",26.949,26.949,26.7047,26.7047,1000.0],["2007-07-30",26.7047,26.7047,26.7047,26.7047,0.0],["2007-07-31",26.699,26.9547,26.6934,26.9547,2800.0],["2007-08-01",26.2502,26.2502,26.2502,26.2502,100.0],["2007-08-02",26.273,26.273,26.131,26.2446,4300.0],["2007-08-03",26.2446,26.2446,26.2446,26.2446,1000.0],["2007-08-06",25.7219,25.7219,25.7219,25.7219,200.0],["2007-08-07",25.5686,25.5686,25.5686,25.5686,100.0],["2007-08-08",25.9946,25.9946,25.9946,25.9946,100.0],["2007-08-09",25.9946,25.9946,25.9946,25.9946,0.0],["2007-08-10",25.0232,25.0232,24.4495,24.7108,1500.0],["2007-08-13",24.5972,24.8244,24.4268,24.4268,2800.0],["2007-08-14",24.1427,24.1427,24.1427,24.1427,800.0],["2007-08-15",24.1427,24.1427,24.1427,24.1427,0.0],["2007-08-16",23.5747,23.5747,23.4327,23.4611,1800.0],["2007-08-17",23.3474,26.131,22.7283,22.7283,1500.0],["2007-08-20",23.2906,23.2906,23.2906,23.2906,200.0],["2007-08-21",23.3134,23.4611,23.3077,23.319,600.0],["2007-08-22",23.7564,23.7564,23.2963,23.3531,1200.0],["2007-08-23",23.3531,23.3531,23.3531,23.3531,0.0],["2007-08-24",24.0007,24.0007,23.3758,23.4667,600.0],["2007-08-27",23.3758,23.3758,23.3758,23.3758,200.0],["2007-08-28",23.319,23.3474,23.2906,23.2906,1100.0],["2007-08-29",23.3077,23.3077,23.2906,23.2906,2200.0],["2007-08-30",23.2906,23.6718,23.2906,23.2963,900.0],["2007-08-31",23.3418,23.3418,23.3418,23.3418,100.0],["2007-09-04",23.6434,23.6434,23.6434,23.6434,300.0],["2007-09-05",23.4101,23.4101,23.3589,23.3589,200.0],["2007-09-06",23.3589,23.3589,23.3589,23.3589,0.0],["2007-09-07",23.3418,23.3418,21.6124,22.1472,14500.0],["2007-09-10",22.1301,22.1301,21.7034,21.7034,700.0],["2007-09-11",21.6181,21.6181,21.5726,21.5726,400.0],["2007-09-12",21.7603,21.9025,21.6181,21.7603,3700.0],["2007-09-13",22.187,22.5966,22.1699,22.187,8100.0],["2007-09-14",22.187,22.6421,22.187,22.2439,400.0],["2007-09-17",22.278,22.278,22.0448,22.0448,400.0],["2007-09-18",22.1756,22.443,22.1585,22.443,600.0],["2007-09-19",22.6307,22.6421,22.625,22.6421,600.0],["2007-09-20",22.5568,22.5568,22.3292,22.5113,800.0],["2007-09-21",23.7685,23.7685,23.0119,23.0119,500.0],["2007-09-24",22.8298,23.0233,22.8298,23.0233,600.0],["2007-09-25",22.4088,22.5397,22.4088,22.5397,600.0],["2007-09-26",22.4259,22.4259,22.3292,22.3292,1200.0],["2007-09-27",22.3292,22.3292,22.3292,22.3292,0.0],["2007-09-28",22.3235,22.3235,22.3235,22.3235,100.0],["2007-10-01",22.1244,22.1244,22.1244,22.1244,200.0],["2007-10-02",22.0448,22.187,21.8286,22.187,400.0],["2007-10-03",22.187,22.187,22.187,22.187,0.0],["2007-10-04",22.187,22.187,22.187,22.187,100.0],["2007-10-05",21.6181,22.0277,21.5896,22.0277,3700.0],["2007-10-08",22.187,22.187,21.8001,22.0732,2800.0],["2007-10-09",22.1813,22.7331,22.1813,22.699,5400.0],["2007-10-10",22.7559,22.7559,22.3064,22.3121,1300.0],["2007-10-11",22.9038,23.888,22.9038,23.8197,300.0],["2007-10-12",23.888,23.888,23.6092,23.6206,1000.0],["2007-10-15",23.6206,23.6206,23.6206,23.6206,0.0],["2007-10-16",23.723,23.723,23.723,23.723,100.0],["2007-10-17",23.7287,23.7401,23.6661,23.6661,900.0],["2007-10-18",23.8937,23.8937,23.888,23.888,200.0],["2007-10-19",23.8823,24.0131,23.8823,24.0074,800.0],["2007-10-22",23.2337,23.2337,23.2337,23.2337,100.0],["2007-10-23",23.2337,23.2337,23.2337,23.2337,0.0],["2007-10-24",22.8014,22.8014,21.6181,21.6181,2000.0],["2007-10-25",21.6181,21.6181,21.6181,21.6181,1800.0],["2007-10-26",22.187,22.187,22.0675,22.0675,500.0],["2007-10-29",22.1301,22.1301,22.1301,22.1301,500.0],["2007-10-30",22.1301,22.1301,22.1301,22.1301,0.0],["2007-10-31",22.4714,22.4714,22.4714,22.4714,200.0],["2007-11-01",21.8229,21.8229,21.8115,21.8115,300.0],["2007-11-02",22.187,22.187,22.187,22.187,100.0],["2007-11-05",21.7887,21.7887,21.7887,21.7887,200.0],["2007-11-06",22.5397,22.8981,22.5283,22.8298,5400.0],["2007-11-07",22.8355,23.3873,22.5795,22.8298,20100.0],["2007-11-08",22.7502,23.2849,22.1927,22.4714,5100.0],["2007-11-09",22.7502,22.7502,22.0448,22.1813,1200.0],["2007-11-12",22.5681,22.7445,22.2154,22.7445,800.0],["2007-11-13",22.7445,22.7445,22.7445,22.7445,0.0],["2007-11-14",22.7559,22.7559,22.1927,22.1927,400.0],["2007-11-15",22.1927,22.1927,22.1927,22.1927,0.0],["2007-11-16",22.4714,22.4714,22.4714,22.4714,100.0],["2007-11-19",22.7559,22.7559,22.7559,22.7559,100.0],["2007-11-20",22.7502,23.2622,22.3235,22.7559,2000.0],["2007-11-21",22.7502,22.7559,22.7502,22.7559,1200.0],["2007-11-23",22.7559,22.7559,22.2837,22.2837,600.0],["2007-11-26",22.2439,22.2723,21.9025,22.2723,300.0],["2007-11-27",21.6408,21.6864,21.6295,21.6864,1000.0],["2007-11-28",21.6181,21.9025,21.0492,21.2028,2400.0],["2007-11-29",21.0945,21.5675,21.0831,21.5675,1100.0],["2007-11-30",21.5675,21.5675,21.5675,21.5675,0.0],["2007-12-03",21.1059,21.1401,21.0489,21.0831,3000.0],["2007-12-04",21.0375,21.0432,21.0375,21.0432,900.0],["2007-12-05",21.0831,21.0831,21.0831,21.0831,200.0],["2007-12-06",21.1059,21.5959,20.2284,20.6615,5400.0],["2007-12-07",20.3253,21.3053,20.2854,21.2313,1700.0],["2007-12-10",21.8296,22.143,21.727,21.727,2700.0],["2007-12-11",21.6529,21.67,21.6472,21.67,61300.0],["2007-12-12",21.6301,21.6301,21.6301,21.6301,100.0],["2007-12-13",21.6301,21.6301,21.6301,21.6301,0.0],["2007-12-14",21.2427,21.2427,20.2341,20.4278,2400.0],["2007-12-17",21.2598,21.5105,20.3993,21.5105,1200.0],["2007-12-18",20.7355,21.5732,20.7355,21.5732,500.0],["2007-12-19",21.5561,21.5561,21.5504,21.5504,200.0],["2007-12-20",21.0945,21.123,21.0945,21.123,300.0],["2007-12-21",21.482,21.482,20.5247,20.5247,500.0],["2007-12-24",21.1971,21.368,21.1971,21.368,600.0],["2007-12-26",21.3851,21.482,21.3851,21.482,500.0],["2007-12-27",21.6529,21.6529,21.368,21.6529,1400.0],["2007-12-28",21.6529,21.6529,21.3908,21.3908,300.0],["2007-12-31",21.425,21.8752,21.425,21.8752,500.0],["2008-01-02",21.9948,21.9948,21.3965,21.7726,3100.0],["2008-01-03",21.3965,21.3965,21.3965,21.3965,700.0],["2008-01-04",21.7783,21.7783,21.3965,21.3965,1800.0],["2008-01-07",21.3965,21.3965,21.3965,21.3965,0.0],["2008-01-08",21.3965,21.3965,21.3965,21.3965,300.0],["2008-01-09",21.3965,21.3965,21.3965,21.3965,0.0],["2008-01-10",21.3965,21.3965,21.3965,21.3965,0.0],["2008-01-11",21.7726,21.7726,21.4193,21.4193,500.0],["2008-01-14",21.5447,21.8011,21.3965,21.8011,600.0],["2008-01-15",21.596,21.6586,21.596,21.6529,2300.0],["2008-01-16",21.4022,21.4022,21.1914,21.1914,300.0],["2008-01-17",21.6472,21.6472,20.9122,20.9122,1800.0],["2008-01-18",20.8324,20.8324,20.3993,20.6558,2100.0],["2008-01-22",20.3709,20.519,20.3709,20.519,700.0],["2008-01-23",20.519,20.519,20.519,20.519,0.0],["2008-01-24",21.7897,21.7897,20.7982,21.425,3300.0],["2008-01-25",21.7954,21.7954,20.8039,21.368,2500.0],["2008-01-28",21.8068,21.8068,21.3623,21.3623,9600.0],["2008-01-29",21.3623,21.3623,21.3623,21.3623,0.0],["2008-01-30",21.7213,21.7213,21.7213,21.7213,200.0],["2008-01-31",22.1772,22.2228,22.1715,22.1886,12000.0],["2008-02-01",22.2227,22.2227,21.6529,21.67,5200.0],["2008-02-04",21.9378,21.9378,21.8125,21.8125,500.0],["2008-02-05",22.2228,22.2228,22.2171,22.2228,2800.0],["2008-02-06",22.2683,22.2854,22.2683,22.2683,400.0],["2008-02-07",21.9549,23.0604,21.9549,22.6843,800.0],["2008-02-08",23.0661,23.0661,22.3367,22.3424,7800.0],["2008-02-11",22.935,22.935,21.9378,22.878,4600.0],["2008-02-12",22.086,22.935,22.086,22.935,4400.0],["2008-02-13",22.935,22.935,22.935,22.935,0.0],["2008-02-14",22.5361,23.3054,22.2228,23.1914,7100.0],["2008-02-15",23.0775,24.5134,23.0205,24.4279,2100.0],["2008-02-19",22.7926,25.7499,22.2968,25.7499,6400.0],["2008-02-20",25.4707,26.3197,24.502,26.3197,13600.0],["2008-02-21",25.4365,25.7556,25.0889,25.5277,12900.0],["2008-02-22",25.5277,26.2058,25.4992,25.8126,4400.0],["2008-02-25",26.3995,27.1175,26.2115,26.8553,11900.0],["2008-02-26",27.2542,27.3169,26.2969,27.2029,8500.0],["2008-02-27",27.3226,27.9893,26.7243,27.8525,2100.0],["2008-02-28",27.9266,28.0462,26.5248,27.9152,600.0],["2008-02-29",27.0947,28.0634,27.0947,27.7158,1500.0],["2008-03-03",26.9294,27.7158,26.9294,27.7158,1800.0],["2008-03-04",27.3511,27.4935,26.2228,26.6844,2700.0],["2008-03-05",27.0662,27.0662,26.2741,26.2741,3200.0],["2008-03-06",26.8382,26.8382,26.2855,26.2855,3100.0],["2008-03-07",25.0718,26.7129,24.9806,25.6074,3200.0],["2008-03-10",26.4964,26.4964,25.2941,25.8525,2800.0],["2008-03-11",25.9265,26.4793,25.9265,26.4793,2300.0],["2008-03-12",26.4964,27.3511,25.3624,25.3624,1600.0],["2008-03-13",26.1272,26.1272,26.0929,26.1043,1000.0],["2008-03-14",26.2527,26.2527,26.2242,26.2527,1000.0],["2008-03-17",26.2527,26.2527,26.0302,26.0302,400.0],["2008-03-18",26.7378,26.7378,25.9674,25.9674,6400.0],["2008-03-19",25.9674,25.9674,25.7676,25.9388,1900.0],["2008-03-20",26.2527,26.2527,25.3396,25.3396,800.0],["2008-03-24",25.3967,27.3885,25.3967,27.3885,1000.0],["2008-03-25",27.3028,28.1018,25.3453,27.3485,2900.0],["2008-03-26",25.9731,27.3942,25.9731,26.3669,1700.0],["2008-03-27",27.2629,27.9649,27.2458,27.8108,9400.0],["2008-03-28",27.6795,27.9649,27.6795,27.9649,2600.0],["2008-03-31",27.9649,27.9649,27.9649,27.9649,400.0],["2008-04-01",28.5356,28.5356,27.6396,27.6396,2500.0],["2008-04-02",28.5242,28.5356,28.3244,28.3929,5300.0],["2008-04-03",28.5242,28.5242,28.2502,28.2502,1000.0],["2008-04-04",28.5242,28.5356,28.2502,28.5356,700.0],["2008-04-07",28.5356,28.5356,28.5356,28.5356,300.0],["2008-04-08",28.5185,28.5185,27.5254,27.5254,500.0],["2008-04-09",27.6795,28.3073,27.6795,28.2673,700.0],["2008-04-10",27.6852,28.5356,27.4227,28.5299,1500.0],["2008-04-11",27.4056,28.5299,27.4056,28.313,1600.0],["2008-04-14",28.2502,28.2502,27.7195,27.7195,700.0],["2008-04-15",28.2331,28.5356,28.2331,28.5356,700.0],["2008-04-16",27.9706,27.9706,27.9706,27.9706,500.0],["2008-04-17",27.9706,28.2388,27.9706,28.2388,800.0],["2008-04-18",28.2388,28.2388,28.2388,28.2388,0.0],["2008-04-21",28.2502,28.5185,28.0676,28.079,700.0],["2008-04-22",28.4728,28.5356,27.0004,28.4842,1800.0],["2008-04-23",28.4842,28.4842,28.4842,28.4842,0.0],["2008-04-24",27.9135,27.9534,27.9135,27.9534,800.0],["2008-04-25",28.4271,28.4271,28.2274,28.3358,500.0],["2008-04-28",28.3358,28.3358,28.3358,28.3358,0.0],["2008-04-29",28.0334,29.0378,28.0334,28.5356,2500.0],["2008-04-30",28.4728,28.5984,28.4728,28.5299,1700.0],["2008-05-01",28.5356,28.5356,28.5356,28.5356,200.0],["2008-05-02",27.6852,28.5356,27.6852,28.3986,2400.0],["2008-05-05",28.3986,28.3986,28.3758,28.3758,400.0],["2008-05-06",28.4043,28.4043,27.8907,28.119,1800.0],["2008-05-07",28.1304,28.3587,27.417,27.8222,2000.0],["2008-05-08",27.9706,27.9706,27.2629,27.3885,1300.0],["2008-05-09",28.2502,28.2502,26.715,26.715,800.0],["2008-05-12",26.715,26.715,26.715,26.715,0.0],["2008-05-13",27.3999,27.3999,26.2585,26.4582,1100.0],["2008-05-14",26.8235,27.3827,26.5381,27.1088,2300.0],["2008-05-15",27.6681,27.6681,27.6681,27.6681,200.0],["2008-05-16",25.5451,25.5451,25.5451,25.5451,200.0],["2008-05-19",27.8736,28.5299,27.6738,27.6795,700.0],["2008-05-20",27.9306,27.9363,27.2401,27.3257,600.0],["2008-05-21",28.3244,28.3244,27.1259,27.6795,1100.0],["2008-05-22",27.6738,28.4557,27.3942,28.4557,800.0],["2008-05-23",28.1075,28.1075,27.6966,27.6966,400.0],["2008-05-27",28.1076,28.5356,28.1019,28.5299,1800.0],["2008-05-28",27.4969,28.5356,27.4969,28.5299,800.0],["2008-05-29",28.387,28.5756,28.0041,28.0155,3400.0],["2008-05-30",27.9012,28.5527,27.4497,27.5869,2700.0],["2008-06-02",28.0155,28.5585,27.4612,28.427,2400.0],["2008-06-03",27.9984,28.5184,27.9984,28.5127,1000.0],["2008-06-04",27.8841,28.3241,27.4669,27.5812,5600.0],["2008-06-05",28.107,28.507,28.107,28.4841,1800.0],["2008-06-06",28.4156,28.5127,27.9469,28.147,2000.0],["2008-06-09",28.5127,28.5127,28.5127,28.5127,200.0],["2008-06-10",28.5127,28.5127,28.2327,28.2784,2400.0],["2008-06-11",28.347,28.5585,27.4383,28.0612,4400.0],["2008-06-12",28.2784,28.2841,28.227,28.227,400.0],["2008-06-13",28.0841,28.2899,28.0041,28.0041,1800.0],["2008-06-16",28.0041,28.0041,28.0041,28.0041,500.0],["2008-06-17",27.7983,27.7983,27.7469,27.7469,6500.0],["2008-06-18",27.7469,27.7755,27.7469,27.7755,300.0],["2008-06-19",27.7412,27.7755,27.7412,27.7755,900.0],["2008-06-20",27.7755,27.8041,27.7469,27.8041,2400.0],["2008-06-23",27.4326,27.5754,26.9296,26.9525,1000.0],["2008-06-24",27.5469,27.5469,27.5469,27.5469,600.0],["2008-06-25",27.5469,27.5469,27.4669,27.4669,1200.0],["2008-06-26",27.5469,27.5469,27.5412,27.5469,600.0],["2008-06-27",27.5183,27.5469,27.5183,27.5469,900.0],["2008-06-30",27.5469,27.7183,26.4381,27.7183,800.0],["2008-07-01",27.7183,27.724,27.5297,27.5354,3400.0],["2008-07-02",27.7983,27.8612,27.4269,27.4326,11800.0],["2008-07-03",27.7183,27.7183,27.7183,27.7183,1300.0],["2008-07-07",27.1354,27.4326,26.581,26.581,1100.0],["2008-07-08",27.4326,27.4326,26.5867,27.4326,1900.0],["2008-07-09",27.0039,27.0039,24.1464,26.5753,2700.0],["2008-07-10",23.9406,25.9981,22.7233,25.9466,5700.0],["2008-07-11",25.1237,25.1237,23.8663,24.0035,1900.0],["2008-07-14",24.0035,24.575,22.8605,24.5407,2500.0],["2008-07-15",24.0092,25.1408,23.432,25.0951,5600.0],["2008-07-16",25.1465,25.1465,24.0035,24.0035,300.0],["2008-07-17",25.1237,25.1408,24.5807,24.6893,2700.0],["2008-07-18",25.1408,25.718,25.1122,25.1465,3400.0],["2008-07-21",25.1465,25.1465,24.255,24.255,600.0],["2008-07-22",25.1408,25.6952,25.0665,25.0665,1300.0],["2008-07-23",24.0778,25.1465,24.0778,25.0322,2200.0],["2008-07-24",25.0608,25.718,25.0608,25.718,1900.0],["2008-07-25",25.678,25.718,24.4836,25.718,1100.0],["2008-07-28",25.6952,25.718,25.6952,25.718,600.0],["2008-07-29",25.718,25.718,25.718,25.718,300.0],["2008-07-30",25.2894,25.718,25.2894,25.718,400.0],["2008-07-31",25.6552,25.718,25.6552,25.718,200.0],["2008-08-01",26.4096,26.4096,26.381,26.381,300.0],["2008-08-04",25.1465,26.2896,25.1465,26.2896,300.0],["2008-08-05",26.2781,27.6898,26.2781,27.5983,2500.0],["2008-08-06",28.2841,28.2841,28.2841,28.2841,200.0],["2008-08-07",28.2899,28.2899,28.0041,28.0041,1000.0],["2008-08-08",27.4326,28.0041,27.4326,28.0041,300.0],["2008-08-11",27.4326,28.0041,27.4326,28.0041,600.0],["2008-08-12",27.9984,28.0041,27.1468,27.1468,1200.0],["2008-08-13",25.7638,27.4326,25.7638,27.4326,1900.0],["2008-08-14",27.6383,27.6383,27.6383,27.6383,200.0],["2008-08-15",27.9927,27.9927,27.9927,27.9927,200.0],["2008-08-18",26.3124,26.3124,26.2896,26.2896,200.0],["2008-08-19",26.2895,26.2895,25.7238,26.0038,600.0],["2008-08-20",24.3978,25.9123,24.3635,25.9123,4000.0],["2008-08-21",26.5353,26.5353,26.5353,26.5353,300.0],["2008-08-22",26.0095,26.581,26.0095,26.581,1500.0],["2008-08-25",27.7183,27.9984,27.3068,27.3869,1800.0],["2008-08-26",25.2665,27.1411,24.6893,26.4039,1000.0],["2008-08-27",25.7628,26.9934,24.3147,24.4749,2600.0],["2008-08-28",24.9214,26.9018,24.3261,24.8985,6900.0],["2008-08-29",24.8527,24.8527,24.6123,24.7268,500.0],["2008-09-02",25.7685,26.0433,24.95,25.013,4500.0],["2008-09-03",26.0433,26.0433,25.1961,25.8544,2200.0],["2008-09-04",24.8985,26.0261,24.8985,26.0261,3000.0],["2008-09-05",26.0375,26.0375,25.9746,26.0375,1200.0],["2008-09-08",26.0375,26.0375,26.0375,26.0375,0.0],["2008-09-09",26.6042,26.6042,26.6042,26.6042,100.0],["2008-09-10",26.6156,27.1308,26.6156,27.0506,2100.0],["2008-09-11",27.0506,27.0506,26.4725,26.4725,900.0],["2008-09-12",26.4783,26.5012,26.4783,26.5012,200.0],["2008-09-15",26.5012,26.5069,26.5012,26.5012,400.0],["2008-09-16",26.1234,26.1234,26.1005,26.1005,1700.0],["2008-09-17",25.4709,26.0833,25.4709,25.9173,1300.0],["2008-09-18",25.9173,25.9173,25.9173,25.9173,0.0],["2008-09-19",24.4463,25.0988,23.8682,25.0988,2500.0],["2008-09-22",25.0073,25.1847,24.3261,24.3261,1300.0],["2008-09-23",24.3261,24.3261,24.3261,24.3261,0.0],["2008-09-24",24.3261,24.3261,24.3261,24.3261,300.0],["2008-09-25",24.3261,25.179,24.3261,25.179,500.0],["2008-09-26",24.8985,25.1847,24.6123,25.1847,2100.0],["2008-09-29",24.4578,25.6941,22.8952,22.9009,1700.0],["2008-09-30",22.9009,22.9009,22.9009,22.9009,0.0],["2008-10-01",23.1871,23.4675,23.1871,23.4675,200.0],["2008-10-02",23.6393,23.6393,23.6393,23.6393,200.0],["2008-10-03",22.9238,22.9868,21.1551,22.3228,8200.0],["2008-10-06",21.6245,21.6245,19.4609,20.6056,2700.0],["2008-10-07",21.3211,21.3211,20.039,20.7201,500.0],["2008-10-08",20.0333,20.0562,19.4609,20.0333,1100.0],["2008-10-09",20.0619,20.6057,19.4609,19.4609,1600.0],["2008-10-10",18.8885,19.4437,18.3161,18.3161,3200.0],["2008-10-13",18.299,18.6309,17.7438,18.6309,3000.0],["2008-10-14",18.3161,18.3161,18.3161,18.3161,600.0],["2008-10-15",18.8885,18.8885,18.8828,18.8828,500.0],["2008-10-16",18.7626,18.7626,18.3161,18.3447,1200.0],["2008-10-17",18.7683,19.4494,18.5508,19.3922,1900.0],["2008-10-20",19.1747,19.4037,19.1747,19.4037,1000.0],["2008-10-21",20.5828,20.5828,20.5828,20.5828,100.0],["2008-10-22",18.9114,19.066,18.8942,18.8942,600.0],["2008-10-23",19.541,19.541,18.3161,18.3161,1300.0],["2008-10-24",18.3219,18.8828,18.3161,18.8828,700.0],["2008-10-27",20.2966,21.8191,20.2622,21.7218,800.0],["2008-10-28",21.7504,21.7504,21.4642,21.7504,400.0],["2008-10-29",21.7504,21.7504,21.7504,21.7504,0.0],["2008-10-30",19.4781,19.4781,19.003,19.3464,1000.0],["2008-10-31",19.8444,21.7275,19.8444,21.7275,600.0],["2008-11-03",21.7218,21.7504,21.7218,21.7504,4400.0],["2008-11-04",19.2949,22.0366,19.2949,21.178,600.0],["2008-11-05",21.178,21.178,21.178,21.178,500.0],["2008-11-06",21.7161,21.7218,21.7161,21.7218,300.0],["2008-11-07",21.7504,21.7561,20.6285,20.6285,2000.0],["2008-11-10",22.609,22.609,22.609,22.609,100.0],["2008-11-11",21.178,22.609,20.6285,22.6033,400.0],["2008-11-12",22.6033,22.6033,19.501,22.3285,1500.0],["2008-11-13",21.7447,22.3342,21.7447,22.3228,1700.0],["2008-11-14",22.3228,22.3228,22.3228,22.3228,700.0],["2008-11-17",22.3171,22.3171,22.3171,22.3171,400.0],["2008-11-18",22.1167,22.1797,21.3784,21.7504,1200.0],["2008-11-19",21.1837,21.7447,21.0578,21.7447,2500.0],["2008-11-20",18.8885,20.0562,18.8885,20.0562,300.0],["2008-11-21",20.0333,20.0333,17.1714,17.1714,3600.0],["2008-11-24",19.1747,19.4609,18.5165,18.5165,1500.0],["2008-11-25",18.6023,18.6023,18.0586,18.0586,300.0],["2008-11-26",17.7947,19.4181,17.6972,17.7832,2400.0],["2008-11-28",17.7832,17.7832,17.7832,17.7832,0.0],["2008-12-01",18.4831,18.5003,17.7832,17.8234,1500.0],["2008-12-02",18.9305,20.0606,18.9305,20.0606,1000.0],["2008-12-03",17.9037,20.0606,17.9037,19.0452,800.0],["2008-12-04",19.791,19.791,18.9305,18.9305,900.0],["2008-12-05",17.9897,18.3569,17.4792,18.0356,2200.0],["2008-12-08",17.7144,18.9305,17.6398,18.9305,800.0],["2008-12-09",20.0836,20.5195,18.9305,18.9305,600.0],["2008-12-10",18.3798,18.3798,18.3569,18.3569,300.0],["2008-12-11",18.4716,18.4716,18.4716,18.4716,100.0],["2008-12-12",18.4716,18.4716,18.4716,18.4716,300.0],["2008-12-15",20.6343,20.6343,18.4716,18.4716,3700.0],["2008-12-16",18.6896,19.5042,16.263,19.2059,11500.0],["2008-12-17",17.9094,19.2518,17.2153,18.4716,7300.0],["2008-12-18",17.7947,19.4755,17.7947,19.4525,4500.0],["2008-12-19",19.1829,19.791,19.1829,19.791,2000.0],["2008-12-22",18.7297,20.0778,18.7297,20.0778,900.0],["2008-12-23",17.3243,20.0778,17.3243,19.6763,800.0],["2008-12-24",18.9363,18.9363,18.9363,18.9363,200.0],["2008-12-26",20.4851,20.6515,20.1352,20.6515,1100.0],["2008-12-29",19.9459,20.6515,19.9459,20.6515,3400.0],["2008-12-30",19.9057,19.9057,19.9057,19.9057,200.0],["2008-12-31",21.4833,21.4833,21.4259,21.4259,600.0],["2009-01-02",21.7873,22.1716,21.2251,22.1716,700.0],["2009-01-05",22.2233,22.3724,21.6324,21.6324,1500.0],["2009-01-06",22.034,22.0856,20.6515,21.7414,900.0],["2009-01-07",20.6515,21.2079,19.5099,20.7662,5700.0],["2009-01-08",19.7451,20.204,19.2173,19.6476,7200.0],["2009-01-09",19.7394,19.7394,19.7336,19.7336,700.0],["2009-01-12",20.0778,20.0778,19.9057,19.9057,300.0],["2009-01-13",19.0051,19.0051,19.0051,19.0051,300.0],["2009-01-14",19.0051,19.0051,18.3626,18.8846,4300.0],["2009-01-15",18.0987,18.0987,18.0987,18.0987,300.0],["2009-01-16",18.5003,18.5003,18.5003,18.5003,100.0],["2009-01-20",18.3569,18.3569,18.3569,18.3569,100.0],["2009-01-21",20.5597,20.5597,20.0491,20.0491,300.0],["2009-01-22",19.9746,20.0606,17.5996,17.5996,400.0],["2009-01-23",18.202,18.2823,18.202,18.2823,200.0],["2009-01-26",18.2823,18.2823,18.2823,18.2823,0.0],["2009-01-27",18.2823,18.2823,18.2823,18.2823,0.0],["2009-01-28",19.4984,19.4984,19.4984,19.4984,900.0],["2009-01-29",19.1542,19.9344,18.4142,19.5042,2300.0],["2009-01-30",20.0778,20.0778,19.5042,19.5042,400.0],["2009-02-02",19.4755,20.0778,19.4755,19.4755,1100.0],["2009-02-03",19.6992,19.791,19.4984,19.4984,800.0],["2009-02-04",20.0319,20.0778,20.0319,20.0491,500.0],["2009-02-05",21.2022,21.2022,21.2022,21.2022,100.0],["2009-02-06",21.2079,21.2251,21.2079,21.2251,300.0],["2009-02-09",21.2251,21.2251,21.2251,21.2251,200.0],["2009-02-10",21.512,21.512,19.5099,19.5099,900.0],["2009-02-11",20.6687,20.6687,20.0319,20.0549,800.0],["2009-02-12",20.0549,20.0549,20.0549,20.0549,0.0],["2009-02-13",20.0778,20.4392,20.0778,20.3646,2000.0],["2009-02-17",19.5214,19.8771,18.9305,19.6763,2800.0],["2009-02-18",17.5824,17.5824,17.5824,17.5824,100.0],["2009-02-19",17.8062,17.8062,17.8062,17.8062,100.0],["2009-02-20",19.7853,19.791,18.9018,19.791,300.0],["2009-02-23",18.6437,18.6437,17.2153,17.2382,1000.0],["2009-02-24",17.2784,17.6054,17.2784,17.6054,400.0],["2009-02-25",17.5193,18.07,17.5193,17.5595,1200.0],["2009-02-26",18.6437,18.6437,16.395,16.395,1100.0],["2009-02-27",16.9227,16.9227,14.8576,16.045,4500.0],["2009-03-02",16.4753,16.6187,16.4753,16.6187,300.0],["2009-03-03",15.5001,16.045,14.3413,14.3413,2200.0],["2009-03-04",14.3413,14.3413,13.5669,13.5669,1100.0],["2009-03-05",13.7677,14.7658,13.194,13.3489,1400.0],["2009-03-06",14.3413,14.3413,12.6318,13.194,2300.0],["2009-03-09",12.1442,12.8211,12.1442,12.7064,400.0],["2009-03-10",12.8498,12.8498,11.473,12.0467,4100.0],["2009-03-11",11.473,11.9033,11.473,11.9033,500.0],["2009-03-12",11.2241,11.4946,9.8657,10.9593,4200.0],["2009-03-13",10.919,11.5119,10.7636,11.5119,4400.0],["2009-03-16",13.4056,13.4056,12.64,12.64,400.0],["2009-03-17",13.2387,13.2387,13.2387,13.2387,100.0],["2009-03-18",13.5265,14.8215,13.5265,14.8215,4500.0],["2009-03-19",14.9654,16.6922,14.9654,15.8288,2200.0],["2009-03-20",16.6922,17.2678,16.4044,16.9225,2500.0],["2009-03-23",15.1036,16.9685,15.1036,15.5525,4100.0],["2009-03-24",15.9094,16.6634,15.9094,16.1799,900.0],["2009-03-25",17.239,17.2678,16.2605,16.6922,3000.0],["2009-03-26",16.2835,16.6922,16.2605,16.2605,900.0],["2009-03-27",16.2605,16.8591,16.2605,16.4447,2100.0],["2009-03-30",16.6922,17.2218,16.6404,17.2218,800.0],["2009-03-31",16.6922,16.6922,15.1726,16.6865,4900.0],["2009-04-01",16.6577,16.6577,16.3987,16.3987,800.0],["2009-04-02",16.6577,16.6865,15.4604,16.6865,400.0],["2009-04-03",16.6232,16.6232,16.2778,16.2778,500.0],["2009-04-06",16.6634,16.6749,16.3987,16.6462,700.0],["2009-04-07",16.6922,16.6922,16.6116,16.6922,2800.0],["2009-04-08",16.6922,16.6922,16.1224,16.6634,900.0],["2009-04-09",16.6922,17.1239,16.6865,17.1239,2100.0],["2009-04-13",17.688,17.688,17.5153,17.5153,400.0],["2009-04-14",16.5138,17.2793,16.5138,16.6922,3400.0],["2009-04-15",16.6807,16.6807,15.8173,15.8634,1000.0],["2009-04-16",16.6404,16.6865,16.4447,16.4447,1000.0],["2009-04-17",15.6101,16.5483,15.2532,16.531,900.0],["2009-04-20",16.2317,16.2317,16.2317,16.2317,400.0],["2009-04-21",16.1742,16.1742,15.3166,15.3338,600.0],["2009-04-22",16.1742,16.6116,15.9209,15.9209,400.0],["2009-04-23",16.3353,16.4044,15.0057,16.1109,1600.0],["2009-04-24",16.3756,16.4044,16.1166,16.1166,3200.0],["2009-04-27",16.1166,16.8361,16.1166,16.485,500.0],["2009-04-28",16.698,17.3542,16.698,17.1297,1700.0],["2009-04-29",18.206,18.206,16.6922,17.0721,1000.0],["2009-04-30",17.0721,17.0721,17.0721,17.0721,0.0],["2009-05-01",16.698,17.7858,16.698,16.8189,2300.0],["2009-05-04",16.8189,16.9225,16.8189,16.8189,2800.0],["2009-05-05",16.1224,16.4102,16.1224,16.4044,1500.0],["2009-05-06",16.4044,16.8131,16.1166,16.7555,5100.0],["2009-05-07",16.6347,16.6347,16.0303,16.3469,1100.0],["2009-05-08",14.4474,16.4044,14.4474,16.4044,1600.0],["2009-05-11",15.1726,17.0145,15.1726,16.5483,1400.0],["2009-05-12",16.4044,18.0621,16.4044,17.5153,3600.0],["2009-05-13",17.5153,17.5153,17.5153,17.5153,0.0],["2009-05-14",16.6922,16.98,16.249,16.6174,2500.0],["2009-05-15",16.6865,16.6865,16.6865,16.6865,300.0],["2009-05-18",16.6922,16.6922,16.6922,16.6922,300.0],["2009-05-19",16.98,18.8852,16.98,18.419,4400.0],["2009-05-20",18.396,18.419,17.2678,18.419,5100.0],["2009-05-21",18.3672,19.5529,18.0046,18.9025,20400.0],["2009-05-22",18.9946,19.1903,18.5399,18.9888,3300.0],["2009-05-26",18.3154,18.9831,17.2448,17.2678,5400.0],["2009-05-27",18.3845,18.3845,17.4693,18.0564,900.0],["2009-05-28",18.3902,19.363,17.2678,17.5268,4600.0],["2009-05-29",17.8434,17.8434,17.5556,17.5556,2200.0],["2009-06-01",17.5556,17.8434,17.5556,17.5556,10300.0],["2009-06-02",17.0088,18.1888,17.0088,18.1888,600.0],["2009-06-03",17.8549,19.2766,17.8434,18.1312,2100.0],["2009-06-04",18.6895,19.0579,18.6895,19.0579,700.0],["2009-06-05",19.1845,19.1845,19.1788,19.1788,600.0],["2009-06-08",19.1903,19.1903,19.1673,19.173,600.0],["2009-06-09",19.2824,19.858,18.16,19.858,1500.0],["2009-06-10",19.8004,19.8465,19.2709,19.8465,1900.0],["2009-06-11",19.5985,19.61,19.5985,19.61,300.0],["2009-06-12",19.4024,19.61,19.4024,19.5812,700.0],["2009-06-15",19.5812,19.5812,19.5812,19.5812,0.0],["2009-06-16",19.5466,19.61,19.0563,19.535,1400.0],["2009-06-17",19.5696,19.5696,19.0563,19.0563,200.0],["2009-06-18",19.0448,19.3216,19.0448,19.0448,1800.0],["2009-06-19",19.0448,19.0448,19.0448,19.0448,0.0],["2009-06-22",19.0448,19.0448,19.0448,19.0448,0.0],["2009-06-23",19.6042,19.6042,19.0332,19.0332,400.0],["2009-06-24",18.4565,19.3216,17.476,17.5163,11900.0],["2009-06-25",17.6778,18.1162,16.3801,17.3202,12500.0],["2009-06-26",17.7817,17.7817,13.802,13.802,9000.0],["2009-06-29",15.59,16.1494,15.5726,15.936,1900.0],["2009-06-30",15.2843,15.5207,14.9959,15.5092,4700.0],["2009-07-01",15.2843,15.7918,15.2843,15.7745,2200.0],["2009-07-02",15.5726,15.5726,15.5726,15.5726,500.0],["2009-07-06",14.6498,19.5523,14.6498,16.4551,13800.0],["2009-07-07",15.6707,17.8739,15.6707,16.3455,2200.0],["2009-07-08",16.3455,16.4263,14.7594,14.7594,500.0],["2009-07-09",16.4263,17.1011,14.7767,16.7204,8500.0],["2009-07-10",16.4378,16.4378,14.8921,15.3535,2400.0],["2009-07-13",14.8056,15.936,14.8056,15.936,1600.0],["2009-07-14",15.936,15.936,15.936,15.936,0.0],["2009-07-15",15.8956,17.1068,15.8956,16.0398,9400.0],["2009-07-16",14.8517,15.8956,14.8517,15.0651,1000.0],["2009-07-17",15.2554,16.1725,15.2554,16.1725,500.0],["2009-07-20",16.0975,16.1148,16.0975,16.1148,600.0],["2009-07-21",15.6649,16.9684,15.4227,15.861,1100.0],["2009-07-22",15.3246,16.5012,15.3246,16.1667,11200.0],["2009-07-23",16.8473,16.8473,16.2186,16.2186,800.0],["2009-07-24",15.6822,15.6822,15.6822,15.6822,100.0],["2009-07-27",15.861,15.8841,15.2093,15.3938,1100.0],["2009-07-28",15.5438,17.2799,15.5438,17.2799,500.0],["2009-07-29",17.2741,18.1681,17.2741,18.1623,1200.0],["2009-07-30",17.5971,18.2373,17.3375,18.2373,1700.0],["2009-07-31",18.4276,18.4276,17.5913,17.5913,300.0],["2009-08-03",18.4565,18.4565,17.8393,17.8393,1600.0],["2009-08-04",18.4392,18.7218,18.1681,18.7218,1500.0],["2009-08-05",18.6756,19.5754,18.6756,19.5754,800.0],["2009-08-06",19.6446,19.6446,19.6446,19.6446,200.0],["2009-08-07",19.0794,19.4658,19.0794,19.4658,3200.0],["2009-08-10",19.0332,19.0332,19.0332,19.0332,2100.0],["2009-08-11",17.8739,17.8797,17.6317,17.8797,400.0],["2009-08-12",17.9085,18.9698,17.9085,18.4565,500.0],["2009-08-13",18.4565,18.4565,18.4565,18.4565,0.0],["2009-08-14",18.9352,18.9352,18.0008,18.1393,1000.0],["2009-08-17",18.3238,18.5199,18.3238,18.4565,700.0],["2009-08-18",18.1393,19.0217,18.1393,18.9813,800.0],["2009-08-19",19.3505,19.3505,18.4911,19.0563,400.0],["2009-08-20",18.4565,18.4738,18.4565,18.4565,700.0],["2009-08-21",18.4565,18.4565,18.4565,18.4565,0.0],["2009-08-24",18.4565,18.4565,18.4565,18.4565,100.0],["2009-08-25",18.4565,18.4565,18.4565,18.4565,0.0],["2009-08-26",18.4565,18.4565,18.4565,18.4565,1000.0],["2009-08-27",18.4565,20.6828,18.3699,19.4889,8100.0],["2009-08-28",18.4948,18.6104,17.992,17.992,2300.0],["2009-08-31",19.1537,19.1537,19.1537,19.1537,200.0],["2009-09-01",18.0209,18.0209,18.0209,18.0209,200.0],["2009-09-02",18.2809,18.2809,18.0729,18.0729,200.0],["2009-09-03",18.0555,18.4774,17.8764,17.8764,2600.0],["2009-09-04",17.9457,18.5121,17.9457,18.5121,400.0],["2009-09-08",18.5121,18.5121,18.5121,18.5121,0.0],["2009-09-09",18.9861,18.9861,18.2347,18.2636,800.0],["2009-09-10",18.2636,18.2636,18.2636,18.2636,0.0],["2009-09-11",18.0498,18.2347,16.4719,16.5875,9800.0],["2009-09-14",17.2059,17.4371,17.2059,17.4371,500.0],["2009-09-15",17.9515,17.9515,17.9515,17.9515,100.0],["2009-09-16",17.9168,17.9168,17.9168,17.9168,700.0],["2009-09-17",18.2058,19.0034,18.2058,19.0034,300.0],["2009-09-18",18.0729,18.9283,17.3389,17.3389,12000.0],["2009-09-21",17.3389,18.2694,17.3389,18.1769,700.0],["2009-09-22",18.3098,18.3098,17.7492,18.096,2600.0],["2009-09-23",18.3272,18.6393,18.3098,18.6393,3700.0],["2009-09-24",18.9051,18.9109,18.8589,18.882,1500.0],["2009-09-25",18.726,18.9283,18.5121,18.9283,6900.0],["2009-09-28",18.882,18.9283,18.0382,18.9283,1300.0],["2009-09-29",18.0902,18.9283,18.0902,18.9283,1200.0],["2009-09-30",18.9283,18.9283,18.9283,18.9283,200.0],["2009-10-01",17.5122,18.4948,17.5122,18.4948,1000.0],["2009-10-02",18.4717,18.4717,18.4717,18.4717,200.0],["2009-10-05",18.9283,18.9283,18.9283,18.9283,500.0],["2009-10-06",18.4948,18.83,18.4948,18.83,200.0],["2009-10-07",18.6971,19.0727,18.6971,19.0554,3100.0],["2009-10-08",18.8069,18.8473,18.3734,18.3734,3300.0],["2009-10-09",18.3734,18.3734,18.3734,18.3734,0.0],["2009-10-12",19.0092,19.0496,18.5815,19.0496,600.0],["2009-10-13",18.7549,18.7549,18.7549,18.7549,600.0],["2009-10-14",18.5295,19.0265,18.5179,18.8762,500.0],["2009-10-15",19.0439,19.0439,19.0439,19.0439,200.0],["2009-10-16",18.9282,18.9282,17.9862,18.6393,3300.0],["2009-10-19",18.6913,18.6913,18.5526,18.5757,1100.0],["2009-10-20",17.4371,17.5816,17.4371,17.5296,900.0],["2009-10-21",18.6855,18.6855,18.6855,18.6855,100.0],["2009-10-22",17.5469,18.1827,17.5469,18.1827,200.0],["2009-10-23",18.1827,18.1827,18.1827,18.1827,0.0],["2009-10-26",17.7781,17.7781,17.7781,17.7781,100.0],["2009-10-27",18.3907,18.4774,18.3907,18.4774,300.0],["2009-10-28",17.7723,18.4948,17.518,18.4948,800.0],["2009-10-29",18.4948,18.4948,17.7723,17.9746,900.0],["2009-10-30",18.6162,18.6162,18.6162,18.6162,100.0],["2009-11-02",17.651,18.437,17.651,18.437,200.0],["2009-11-03",18.3734,18.3734,17.3504,17.4487,500.0],["2009-11-04",18.1191,18.1191,17.5065,17.5065,700.0],["2009-11-05",17.5065,17.5065,17.5065,17.5065,0.0],["2009-11-06",17.0846,17.2002,17.0846,17.2002,300.0],["2009-11-09",17.0903,17.4544,17.0903,17.4544,600.0],["2009-11-10",17.4602,17.4834,17.4602,17.4834,500.0],["2009-11-11",17.651,17.7145,17.6394,17.7145,2100.0],["2009-11-12",17.7723,17.7723,17.7723,17.7723,200.0],["2009-11-13",17.8243,17.859,17.1539,17.4891,3300.0],["2009-11-16",17.5122,17.5122,17.5122,17.5122,200.0],["2009-11-17",17.6856,17.6856,17.6856,17.6856,400.0],["2009-11-18",17.6856,17.7781,17.6856,17.6856,2400.0],["2009-11-19",17.6278,17.6278,17.5007,17.6278,1100.0],["2009-11-20",17.6856,17.6856,17.6856,17.6856,100.0],["2009-11-23",17.6856,17.6856,17.6856,17.6856,0.0],["2009-11-24",17.3389,18.1711,16.7609,18.1711,4900.0],["2009-11-25",17.8937,17.8937,17.5238,17.5238,400.0],["2009-11-27",17.5644,17.5644,17.5644,17.5644,0.0],["2009-11-30",17.379,17.3848,17.0893,17.0893,2800.0],["2009-12-01",17.0893,17.0893,17.0893,17.0893,0.0],["2009-12-02",17.0893,17.0893,17.0893,17.0893,0.0],["2009-12-03",17.0893,17.0893,17.0893,17.0893,0.0],["2009-12-04",16.3942,17.379,16.3942,17.0893,4100.0],["2009-12-07",17.5528,17.6049,17.0893,17.1994,800.0],["2009-12-08",17.1994,17.1994,17.1994,17.1994,0.0],["2009-12-09",17.2226,18.2248,17.2226,17.7497,600.0],["2009-12-10",17.7497,17.7497,17.7497,17.7497,2200.0],["2009-12-11",17.7497,17.7497,17.7497,17.7497,0.0],["2009-12-14",17.7613,17.8888,17.7613,17.8888,200.0],["2009-12-15",17.1299,18.1321,17.1299,18.1321,1700.0],["2009-12-16",17.6397,18.0683,17.6397,17.9583,1400.0],["2009-12-17",17.3906,18.4739,17.3906,17.9583,4400.0],["2009-12-18",17.7497,18.4912,17.7497,17.9583,2000.0],["2009-12-21",17.9583,18.7693,17.7903,18.1668,9000.0],["2009-12-22",18.7519,18.7519,17.8888,17.8888,300.0],["2009-12-23",17.9061,18.3812,17.9061,17.9583,1500.0],["2009-12-24",17.9872,18.1205,17.9061,17.9061,1400.0],["2009-12-28",18.0394,18.3638,18.0394,18.19,1700.0],["2009-12-29",17.993,18.6824,17.9641,18.2248,2300.0],["2009-12-30",18.051,18.4275,18.051,18.19,2500.0],["2009-12-31",17.9004,18.19,17.9004,17.9004,4000.0],["2010-01-04",17.9583,20.2697,17.9583,19.7947,11800.0],["2010-01-05",19.1748,19.6383,18.7693,19.1574,4200.0],["2010-01-06",18.9663,19.534,18.8388,18.8388,4300.0],["2010-01-07",18.7925,19.2907,18.5376,18.5376,3300.0],["2010-01-08",18.5955,18.7114,18.5955,18.7114,800.0],["2010-01-11",18.3232,19.0647,18.3232,19.0647,1300.0],["2010-01-12",18.6477,19.4413,18.6477,19.1169,3000.0],["2010-01-13",18.7403,19.812,18.7403,19.366,8300.0],["2010-01-14",19.2327,19.6498,18.8852,19.4123,2700.0],["2010-01-15",19.5108,19.87,19.3834,19.3834,2500.0],["2010-01-19",19.2733,19.6267,19.2733,19.4645,2700.0],["2010-01-20",19.9337,19.9337,19.3602,19.4992,2200.0],["2010-01-21",19.4876,19.8874,19.3776,19.4123,3900.0],["2010-01-22",19.4065,19.9627,19.4065,19.8062,1800.0],["2010-01-25",19.5803,20.0032,19.4181,19.8178,1500.0],["2010-01-26",19.5919,20.1017,19.5224,19.9569,2000.0],["2010-01-27",19.9453,20.0611,19.5456,19.812,4100.0],["2010-01-28",20.1017,20.2813,19.9337,20.2813,1600.0],["2010-01-29",19.812,20.3334,19.7367,19.9337,2700.0],["2010-02-01",19.7251,19.9279,19.3544,19.7599,1400.0],["2010-02-02",19.8352,20.6694,19.8352,20.3913,500.0],["2010-02-03",20.1017,20.1017,19.8758,19.8758,200.0],["2010-02-04",19.98,19.98,19.98,19.98,100.0],["2010-02-05",19.4587,19.8005,19.4471,19.8005,6100.0],["2010-02-08",19.5629,19.9337,19.5629,19.9337,1000.0],["2010-02-09",19.5687,20.2233,19.5687,20.0148,2700.0],["2010-02-10",20.3624,20.3624,20.3624,20.3624,500.0],["2010-02-11",19.9569,20.4377,19.9221,20.316,5500.0],["2010-02-12",19.9163,20.513,19.9163,20.513,1000.0],["2010-02-16",19.812,20.3624,19.812,20.3334,800.0],["2010-02-17",19.8178,20.2175,19.812,20.2175,1200.0],["2010-02-18",19.7541,20.5072,19.4181,20.5072,1800.0],["2010-02-19",19.8178,20.3276,19.8062,20.0959,1500.0],["2010-02-22",19.9047,20.2986,19.841,20.2986,2300.0],["2010-02-23",19.98,20.0959,19.5224,19.7599,4900.0],["2010-02-24",19.87,19.87,19.6035,19.6035,1600.0],["2010-02-25",19.812,19.812,19.812,19.812,200.0],["2010-02-26",19.9221,20.3102,19.87,19.9974,5100.0],["2010-03-01",19.9626,19.9858,19.9626,19.9858,300.0],["2010-03-02",19.9858,19.9858,19.2791,19.9858,800.0],["2010-03-03",19.812,19.8294,19.2907,19.7947,7000.0],["2010-03-04",19.5803,20.3798,19.2443,20.0785,800.0],["2010-03-05",19.6962,20.2755,19.6904,19.7773,3800.0],["2010-03-08",19.8178,20.2291,19.8005,20.0553,600.0],["2010-03-09",19.4355,20.2755,19.4355,20.0438,4000.0],["2010-03-10",20.2697,20.4145,19.87,19.9858,16200.0],["2010-03-11",20.0613,20.3167,20.0613,20.3167,400.0],["2010-03-12",20.3109,20.3167,19.98,20.3167,4700.0],["2010-03-15",20.0323,20.1774,20.0323,20.1774,300.0],["2010-03-16",20.4038,21.2281,20.4038,21.0249,4400.0],["2010-03-17",21.228,21.228,21.228,21.228,200.0],["2010-03-18",20.6302,20.6302,20.6302,20.6302,200.0],["2010-03-19",21.1874,21.1874,20.0439,20.8972,2700.0],["2010-03-22",20.6186,21.7911,20.6186,21.7911,400.0],["2010-03-23",20.6127,21.8666,20.6069,20.694,1000.0],["2010-03-24",20.9552,21.2687,20.8972,21.1178,1300.0],["2010-03-25",20.694,20.694,19.7943,19.7943,1200.0],["2010-03-26",19.7885,19.7885,19.7885,19.7885,200.0],["2010-03-29",20.5837,20.6011,19.3647,19.3647,1100.0],["2010-03-30",21.4428,21.4428,20.2877,20.665,700.0],["2010-03-31",19.6201,19.8813,19.446,19.7304,2000.0],["2010-04-01",19.5447,19.8523,19.5447,19.5505,700.0],["2010-04-05",19.742,19.742,19.742,19.742,600.0],["2010-04-06",19.8233,19.8233,19.5331,19.5447,1900.0],["2010-04-07",19.5331,19.7594,19.5331,19.7188,3000.0],["2010-04-08",19.7072,19.7072,18.9236,19.2022,2300.0],["2010-04-09",18.8829,19.417,18.8829,19.417,700.0],["2010-04-12",19.028,19.3009,18.9526,19.3009,1500.0],["2010-04-13",19.0919,19.4402,19.0919,19.4402,700.0],["2010-04-14",19.4402,20.2064,19.4402,19.4518,1900.0],["2010-04-15",19.446,19.9684,19.2312,19.9684,2500.0],["2010-04-16",21.17,21.1874,19.9104,19.9104,400.0],["2010-04-19",19.6782,20.3051,19.6782,20.3051,2600.0],["2010-04-20",19.8523,20.2587,19.8523,20.2587,1000.0],["2010-04-21",19.7827,20.4908,19.7827,20.3399,8000.0],["2010-04-22",20.3399,20.3399,20.3399,20.3399,0.0],["2010-04-23",20.8217,20.8217,19.4692,20.1948,11400.0],["2010-04-26",20.3515,20.4154,20.3515,20.4154,400.0],["2010-04-27",19.4634,19.7072,19.4634,19.7072,400.0],["2010-04-28",19.417,19.417,19.3183,19.3183,200.0],["2010-04-29",19.742,19.742,19.446,19.446,1400.0],["2010-04-30",19.1093,19.1383,19.028,19.0919,700.0],["2010-05-03",19.3183,20.8217,19.1558,19.5098,1600.0],["2010-05-04",19.4518,19.5795,19.446,19.504,2400.0],["2010-05-05",19.179,19.179,19.179,19.179,200.0],["2010-05-06",19.0164,19.8465,18.8655,19.8465,1200.0],["2010-05-07",19.1732,19.8697,19.0455,19.1441,1300.0],["2010-05-10",19.4634,19.4634,19.3009,19.3009,3200.0],["2010-05-11",19.1732,19.1732,19.1558,19.1558,1300.0],["2010-05-12",19.0571,19.0571,19.0164,19.0164,400.0],["2010-05-13",19.0397,19.0687,19.0397,19.0687,900.0],["2010-05-14",20.1251,20.6244,19.0455,19.5969,1500.0],["2010-05-17",19.0455,19.1964,19.0455,19.1964,400.0],["2010-05-18",19.1906,19.3589,19.1906,19.3357,1600.0],["2010-05-19",19.0861,19.0861,19.0861,19.0861,400.0],["2010-05-20",19.0977,19.1558,18.5753,19.1558,6600.0],["2010-05-21",18.4011,18.4011,18.4011,18.4011,200.0],["2010-05-24",18.523,18.6333,18.5114,18.6333,300.0],["2010-05-25",18.9003,18.9003,18.1399,18.6333,2500.0],["2010-05-26",18.6333,18.6333,18.6333,18.6333,0.0],["2010-05-27",18.6333,18.6333,18.6333,18.6333,400.0],["2010-05-28",18.198,19.9452,18.198,19.9452,300.0],["2010-06-01",19.9452,19.9452,19.9452,19.9452,0.0],["2010-06-02",19.9452,19.9452,19.9452,19.9452,0.0],["2010-06-03",18.3141,18.3141,18.1399,18.1399,200.0],["2010-06-04",19.9394,19.9394,19.028,19.5563,500.0],["2010-06-07",19.5563,19.5563,19.5563,19.5563,0.0],["2010-06-08",19.1557,19.475,18.3489,19.1267,3200.0],["2010-06-09",19.1267,19.1267,19.1267,19.1267,0.0],["2010-06-10",18.5056,18.5056,18.4127,18.4185,500.0],["2010-06-11",19.1806,19.1806,18.2789,18.6105,5200.0],["2010-06-14",19.1283,19.1748,18.3487,18.3487,800.0],["2010-06-15",19.1283,19.1806,18.4127,18.6512,400.0],["2010-06-16",19.1981,19.1981,18.8956,18.9188,2800.0],["2010-06-17",18.9188,18.9188,18.9188,18.9188,0.0],["2010-06-18",18.9188,18.9188,18.9188,18.9188,0.0],["2010-06-21",18.9188,18.9188,18.9188,18.9188,0.0],["2010-06-22",18.7618,19.1923,18.756,18.756,1000.0],["2010-06-23",19.1341,19.1341,18.0928,18.6454,1700.0],["2010-06-24",18.0579,19.1225,18.0579,18.6629,3800.0],["2010-06-25",19.0236,19.1981,18.8374,19.1981,1700.0],["2010-06-28",19.1981,19.1981,19.1981,19.1981,0.0],["2010-06-29",19.1981,19.1981,19.1981,19.1981,0.0],["2010-06-30",18.5524,18.5524,18.436,18.4418,2400.0],["2010-07-01",18.3255,18.3255,18.3255,18.3255,400.0],["2010-07-02",18.3255,18.4709,18.1742,18.4709,1200.0],["2010-07-06",18.18,18.18,18.18,18.18,400.0],["2010-07-07",18.8781,18.8781,17.3365,17.4237,7200.0],["2010-07-08",17.4528,17.4528,16.7838,17.2434,5000.0],["2010-07-09",17.1852,17.1852,17.1852,17.1852,200.0],["2010-07-12",17.7612,17.7612,17.3074,17.3307,900.0],["2010-07-13",18.0346,18.8316,18.0346,18.0346,800.0],["2010-07-14",17.4703,17.703,17.4703,17.703,500.0],["2010-07-15",17.767,18.5349,17.4528,18.5349,900.0],["2010-07-16",18.5931,18.5931,17.127,17.2259,600.0],["2010-07-19",16.8827,17.2376,16.8536,17.2376,600.0],["2010-07-20",16.9351,17.0514,16.9351,17.0514,400.0],["2010-07-21",17.1619,17.1619,17.1619,17.1619,200.0],["2010-07-22",17.1038,17.5692,17.1038,17.5692,1200.0],["2010-07-23",17.0223,17.5924,17.0223,17.5924,200.0],["2010-07-26",17.034,17.034,17.0165,17.0165,200.0],["2010-07-27",17.3888,17.7437,17.2783,17.7437,2100.0],["2010-07-28",17.6099,18.3545,17.3365,17.5808,900.0],["2010-07-29",17.0281,17.4528,17.0281,17.4528,200.0],["2010-07-30",17.2259,17.7437,15.6494,16.5802,5100.0],["2010-08-02",17.4528,17.4528,17.4528,17.4528,1200.0],["2010-08-03",16.8711,17.4528,16.8711,17.4528,700.0],["2010-08-04",17.4528,17.4528,17.1619,17.3656,1400.0],["2010-08-05",17.4528,17.4528,17.4237,17.4237,1300.0],["2010-08-06",17.4586,17.4586,16.9292,17.1154,3800.0],["2010-08-09",17.2027,17.5459,17.1561,17.1619,5100.0],["2010-08-10",17.1619,18.3429,17.1619,18.3429,500.0],["2010-08-11",17.2259,18.0171,17.2259,17.8659,1500.0],["2010-08-12",16.9292,16.9816,16.9292,16.9816,400.0],["2010-08-13",16.9816,16.9816,16.9816,16.9816,0.0],["2010-08-16",17.2027,17.2201,17.2027,17.2201,200.0],["2010-08-17",17.7146,17.7146,17.7146,17.7146,1900.0],["2010-08-18",17.4237,17.4237,16.999,17.1619,700.0],["2010-08-19",17.9415,17.9415,16.2893,16.4464,12800.0],["2010-08-20",17.4645,17.4645,17.3307,17.3307,200.0],["2010-08-23",17.3307,17.3307,17.3307,17.3307,0.0],["2010-08-24",18.0346,18.0346,16.8885,16.8885,600.0],["2010-08-25",16.0915,16.5511,15.3061,16.5511,600.0],["2010-08-26",15.8355,16.5278,15.4341,16.5278,1000.0],["2010-08-27",16.5802,16.5802,15.4225,16.2602,2300.0],["2010-08-30",16.4468,17.2109,16.4468,17.2109,500.0],["2010-08-31",17.3508,17.4966,16.4235,16.9717,3000.0],["2010-09-01",16.9951,17.3508,16.9951,17.3508,900.0],["2010-09-02",17.0592,17.0592,17.0592,17.0592,100.0],["2010-09-03",17.0592,17.6424,16.2194,17.6424,4800.0],["2010-09-07",17.0184,17.2867,16.5402,17.2692,1300.0],["2010-09-08",17.2692,17.2692,17.2692,17.2692,0.0],["2010-09-09",16.441,17.205,16.441,17.205,200.0],["2010-09-10",17.6133,18.0215,17.6133,18.0215,7200.0],["2010-09-13",18.0215,18.1965,18.0215,18.1965,500.0],["2010-09-14",18.2315,18.424,18.0799,18.424,2700.0],["2010-09-15",17.1642,17.9632,17.1642,17.9632,300.0],["2010-09-16",17.8699,18.5406,17.8699,18.354,900.0],["2010-09-17",18.1498,18.7564,18.1498,18.7564,1300.0],["2010-09-20",18.7739,18.7739,18.6572,18.6631,300.0],["2010-09-21",18.9897,18.9897,18.9897,18.9897,200.0],["2010-09-22",18.8322,18.9489,18.3365,18.5931,1900.0],["2010-09-23",18.6806,18.6806,18.6806,18.6806,300.0],["2010-09-24",19.0072,19.4679,17.6075,19.4679,2400.0],["2010-09-27",19.4679,19.4679,19.4679,19.4679,0.0],["2010-09-28",18.6456,18.6631,18.6456,18.6631,400.0],["2010-09-29",18.6631,18.6631,18.6631,18.6631,200.0],["2010-09-30",18.9605,19.8062,18.9605,19.0072,1200.0],["2010-10-01",19.2463,19.2696,18.8381,19.2696,1200.0],["2010-10-04",19.2288,19.4971,19.2288,19.4971,4500.0],["2010-10-05",19.2463,19.2463,19.2463,19.2463,200.0],["2010-10-06",17.7358,18.6631,17.7358,18.6631,700.0],["2010-10-07",19.2055,19.2055,18.6631,18.6631,900.0],["2010-10-08",18.7914,19.1297,18.5464,19.1297,400.0],["2010-10-11",18.6631,18.9605,18.3015,18.9605,1000.0],["2010-10-12",19.5204,19.5204,19.2463,19.3804,2200.0],["2010-10-13",19.2463,19.4154,19.2463,19.3921,1300.0],["2010-10-14",19.3921,19.3921,18.5464,18.5464,1800.0],["2010-10-15",18.873,18.873,18.873,18.873,200.0],["2010-10-18",18.4648,19.4096,18.3773,19.4096,3300.0],["2010-10-19",19.4096,19.4096,19.4096,19.4096,0.0],["2010-10-20",19.0888,19.5029,19.0888,19.1297,2300.0],["2010-10-21",18.2198,19.1588,18.2198,19.1588,500.0],["2010-10-22",18.8264,18.8264,18.8264,18.8264,1200.0],["2010-10-25",19.2871,19.2871,18.7331,18.7447,1500.0],["2010-10-26",18.0507,18.1207,17.2342,17.4966,5000.0],["2010-10-27",17.4733,17.6424,16.9484,17.6424,4300.0],["2010-10-28",17.1292,17.5141,17.1292,17.4966,1800.0],["2010-10-29",18.8905,18.8905,17.9516,17.9516,300.0],["2010-11-01",17.5141,18.4765,17.5141,18.0799,1000.0],["2010-11-02",17.5025,18.0799,17.5025,17.5666,1300.0],["2010-11-03",18.459,18.459,17.4966,17.5025,2100.0],["2010-11-04",17.9049,18.0799,17.5958,17.5958,2900.0],["2010-11-05",17.5958,17.5958,17.5958,17.5958,0.0],["2010-11-08",17.6308,17.6366,17.6308,17.6366,700.0],["2010-11-09",17.6133,17.6133,17.6075,17.6133,1000.0],["2010-11-10",17.5841,19.6779,17.5841,19.258,700.0],["2010-11-11",18.7797,18.7797,17.6483,18.3248,1000.0],["2010-11-12",18.3248,18.3248,18.3248,18.3248,0.0],["2010-11-15",18.6922,18.6922,18.424,18.5114,500.0],["2010-11-16",18.5114,18.5114,18.5114,18.5114,0.0],["2010-11-17",18.5114,18.5114,18.5114,18.5114,0.0],["2010-11-18",17.6716,18.0799,17.6716,17.8816,1200.0],["2010-11-19",17.6658,17.7941,17.6658,17.7941,500.0],["2010-11-22",17.7883,17.7883,17.205,17.205,2000.0],["2010-11-23",16.9251,17.7591,16.9251,17.7533,600.0],["2010-11-24",17.1525,17.1525,17.1117,17.1117,500.0],["2010-11-26",17.0009,17.0009,17.0009,17.0009,200.0],["2010-11-29",18.1585,18.1585,18.1351,18.1585,3000.0],["2010-11-30",18.5326,18.5326,17.1704,18.3865,600.0],["2010-12-01",17.2757,17.9655,17.2757,17.9655,1000.0],["2010-12-02",17.9655,17.9655,17.5446,17.6323,500.0],["2010-12-03",17.7083,17.8486,17.6206,17.6206,1400.0],["2010-12-06",17.6674,17.6674,17.6265,17.6265,2300.0],["2010-12-07",17.6264,18.7138,17.5972,17.5972,300.0],["2010-12-08",17.8311,17.8311,17.5154,17.8311,1600.0],["2010-12-09",17.6966,17.8311,17.6966,17.8311,500.0],["2010-12-10",17.9772,17.9772,17.9772,17.9772,700.0],["2010-12-13",17.9772,18.7314,17.8486,18.2695,7700.0],["2010-12-14",18.1526,18.6963,18.1526,18.6963,600.0],["2010-12-15",17.6148,18.4157,17.6148,18.4098,4100.0],["2010-12-16",18.4098,18.4098,18.4098,18.4098,0.0],["2010-12-17",18.4157,18.4274,18.4157,18.4274,1100.0],["2010-12-20",18.6963,18.6963,18.1292,18.1292,1000.0],["2010-12-21",18.1234,18.7022,18.1234,18.7022,800.0],["2010-12-22",18.5794,18.6905,18.2228,18.6905,1100.0],["2010-12-23",18.3046,18.4157,18.3046,18.4157,1900.0],["2010-12-27",18.1292,18.1292,18.1234,18.1234,600.0],["2010-12-28",18.1234,18.5911,18.1234,18.1292,1600.0],["2010-12-29",17.948,18.0591,17.8311,17.8428,1000.0],["2010-12-30",17.8428,17.8428,17.8428,17.8428,0.0],["2010-12-31",17.8661,18.5385,17.8311,17.8311,600.0],["2011-01-03",18.4858,18.4858,18.0474,18.1058,1100.0],["2011-01-04",17.9071,17.9071,17.9071,17.9071,100.0],["2011-01-05",18.3514,18.4859,17.8603,18.4859,600.0],["2011-01-06",18.4859,18.4859,18.4859,18.4859,0.0],["2011-01-07",17.9012,18.6203,17.9012,18.6203,300.0],["2011-01-10",17.8778,17.9948,17.8778,17.9948,200.0],["2011-01-11",18.3163,18.4157,18.1351,18.4157,1900.0],["2011-01-12",18.4157,18.4157,18.1994,18.1994,1300.0],["2011-01-13",18.0065,18.0065,18.0065,18.0065,100.0],["2011-01-14",18.6671,18.7022,18.6671,18.6963,800.0],["2011-01-18",18.6963,18.6963,18.6963,18.6963,0.0],["2011-01-19",18.4157,18.6905,18.4157,18.6905,1500.0],["2011-01-20",18.1994,18.5443,17.9948,18.1585,1300.0],["2011-01-21",18.6905,18.6905,18.6729,18.6729,300.0],["2011-01-24",18.1526,18.1526,18.1526,18.1526,100.0],["2011-01-25",18.1526,18.1526,18.1526,18.1526,0.0],["2011-01-26",18.404,18.4742,18.1292,18.4742,2200.0],["2011-01-27",18.1818,18.3865,18.1818,18.3865,900.0],["2011-01-28",18.3982,18.3982,18.1234,18.2403,1300.0],["2011-01-31",18.2403,18.2403,18.2403,18.2403,0.0],["2011-02-01",18.4157,18.4157,18.4157,18.4157,400.0],["2011-02-02",18.176,18.4157,18.176,18.4157,700.0],["2011-02-03",18.4508,18.4508,18.1585,18.1585,4800.0],["2011-02-04",18.2403,18.2403,18.2403,18.2403,100.0],["2011-02-07",18.4157,18.4157,18.4157,18.4157,1400.0],["2011-02-08",18.4157,18.4157,18.4157,18.4157,0.0],["2011-02-09",18.4157,20.0994,18.4157,20.0994,2800.0],["2011-02-10",19.2926,19.7311,18.2754,18.2754,7800.0],["2011-02-11",18.3982,18.4157,17.8778,17.8778,7600.0],["2011-02-14",17.8486,18.3923,17.8194,18.2812,3900.0],["2011-02-15",18.4391,18.4391,17.8778,17.8778,4800.0],["2011-02-16",17.5446,18.1234,17.5446,17.5504,1600.0],["2011-02-17",18.4157,18.8717,17.9831,18.8366,10500.0],["2011-02-18",19.0003,19.0003,18.8308,18.8308,1400.0],["2011-02-22",18.708,18.9594,18.1585,18.5326,8000.0],["2011-02-23",18.2169,18.2169,17.9246,18.1234,13800.0],["2011-02-24",18.404,18.404,18.2988,18.2988,500.0],["2011-02-25",18.4215,18.4215,17.7726,18.1234,9000.0],["2011-02-28",18.2871,18.7314,18.2871,18.4742,4100.0],["2011-03-01",18.5034,18.5034,17.8954,18.0942,4900.0],["2011-03-02",17.9772,18.0357,17.8603,17.8603,4800.0],["2011-03-03",17.9889,18.6028,17.9188,17.9188,20700.0],["2011-03-04",17.9129,17.9246,17.8018,17.9246,5200.0],["2011-03-07",17.8369,17.8369,17.8369,17.8369,300.0],["2011-03-08",17.8778,18.404,17.7258,18.1994,24100.0],["2011-03-09",17.8954,17.9772,17.8603,17.8837,4100.0],["2011-03-10",17.948,17.948,17.5563,17.5563,1200.0],["2011-03-11",17.8954,17.9772,17.8018,17.9188,4900.0],["2011-03-14",18.0006,18.0006,17.5972,17.7726,47700.0],["2011-03-15",17.7492,18.0649,17.7492,18.0474,6500.0],["2011-03-16",18.0708,18.2403,17.8486,18.2403,2800.0],["2011-03-17",18.2813,18.2813,18.2813,18.2813,0.0],["2011-03-18",18.0762,18.0762,17.9883,18.0176,3400.0],["2011-03-21",18.1583,18.3106,17.9298,18.3106,45700.0],["2011-03-22",18.4512,18.7442,18.4512,18.7442,2600.0],["2011-03-23",18.6505,18.8731,18.463,18.8731,4000.0],["2011-03-24",20.1094,20.1094,18.4923,18.4923,800.0],["2011-03-25",18.5157,18.5216,18.4571,18.5216,1300.0],["2011-03-28",18.545,18.6036,18.2286,18.4864,11700.0],["2011-03-29",18.6036,19.213,18.4337,18.4337,6500.0],["2011-03-30",18.4571,18.4981,18.2696,18.3985,2600.0],["2011-03-31",18.3106,18.6329,17.8712,18.6329,1700.0],["2011-04-01",18.627,18.6915,18.627,18.6329,2400.0],["2011-04-04",18.7149,18.7501,17.3497,17.5372,47900.0],["2011-04-05",17.8536,18.2227,17.6661,17.6661,16300.0],["2011-04-06",17.877,17.877,17.6075,17.8184,31300.0],["2011-04-07",17.918,18.1114,17.8946,17.9883,9400.0],["2011-04-08",18.0177,18.0938,17.9884,18.0704,12400.0],["2011-04-11",17.9063,18.1465,17.9063,18.1465,7300.0],["2011-04-12",18.1173,18.5743,18.1173,18.5743,2900.0],["2011-04-13",18.1817,18.9727,18.1817,18.9727,2400.0],["2011-04-14",18.7501,19.336,18.7501,19.336,5200.0],["2011-04-15",19.213,19.3477,18.9669,19.3477,1600.0],["2011-04-18",19.3126,19.3243,18.9259,19.1427,1500.0],["2011-04-19",18.7794,18.9024,18.7794,18.9024,300.0],["2011-04-20",18.9141,19.3536,18.9141,19.1602,5400.0],["2011-04-21",19.1544,19.5059,19.1544,19.5001,1000.0],["2011-04-25",19.4356,19.9923,19.4356,19.5704,4900.0],["2011-04-26",19.7462,20.1036,19.7403,19.9044,4500.0],["2011-04-27",19.5645,20.1153,19.5645,20.1153,3100.0],["2011-04-28",20.1153,20.1153,20.1153,20.1153,0.0],["2011-04-29",20.0509,20.0509,19.4708,19.4708,400.0],["2011-05-02",19.9805,19.9805,19.5821,19.8341,1000.0],["2011-05-03",19.5411,19.9219,19.5411,19.9102,1500.0],["2011-05-04",20.1153,20.5372,20.1153,20.379,3200.0],["2011-05-05",20.5665,21.2755,20.5665,21.1231,2000.0],["2011-05-06",21.3809,23.0157,21.3809,22.8458,6900.0],["2011-05-09",23.1212,23.1915,22.8575,22.9161,3400.0],["2011-05-10",23.3438,23.4376,23.1505,23.1505,4100.0],["2011-05-11",23.1446,23.1446,22.6524,22.8224,3600.0],["2011-05-12",22.9454,23.9415,22.8516,23.9239,8300.0],["2011-05-13",23.461,24.3107,23.4317,24.2872,5100.0],["2011-05-16",23.4962,23.7364,23.4962,23.7364,1300.0],["2011-05-17",23.7364,25.588,23.7364,24.3165,800.0],["2011-05-18",24.0001,24.0001,23.9708,23.9708,700.0],["2011-05-19",24.0177,24.0177,23.7306,23.7306,5800.0],["2011-05-20",24.0001,24.0001,23.7306,23.9063,3900.0],["2011-05-23",24.0177,24.1407,24.0177,24.0235,4200.0],["2011-05-24",24.0235,24.0235,23.7306,23.877,6300.0],["2011-05-25",23.6427,23.877,23.4962,23.6192,3700.0],["2011-05-26",23.6192,23.6192,23.6192,23.6192,0.0],["2011-05-27",23.6017,23.6251,23.5841,23.5841,1200.0],["2011-05-31",23.4962,23.5079,23.4962,23.5079,2000.0],["2011-06-01",23.2032,23.4376,23.2032,23.4376,3200.0],["2011-06-02",23.7833,23.7833,23.7833,23.7833,200.0],["2011-06-03",23.5313,23.8771,23.2149,23.6134,2200.0],["2011-06-06",23.2266,23.2618,23.2266,23.2618,500.0],["2011-06-07",23.2384,23.4376,23.2325,23.4376,500.0],["2011-06-08",23.2091,23.2091,23.2091,23.2091,300.0],["2011-06-09",23.2442,23.8653,23.2442,23.8653,2800.0],["2011-06-10",23.8653,23.8712,23.5899,23.5899,400.0],["2011-06-13",23.3375,23.6604,23.2436,23.3669,1400.0],["2011-06-14",23.3669,23.3669,23.3669,23.3669,0.0],["2011-06-15",23.226,23.226,23.226,23.226,200.0],["2011-06-16",23.2847,23.2847,23.2201,23.2201,600.0],["2011-06-17",23.2025,23.5723,23.2025,23.5723,800.0],["2011-06-20",23.5723,23.5723,23.3551,23.361,2500.0],["2011-06-21",23.361,23.361,23.361,23.361,0.0],["2011-06-22",23.948,23.948,23.1086,23.2143,800.0],["2011-06-23",23.2143,23.2143,23.2143,23.2143,0.0],["2011-06-24",23.0206,23.7425,22.9795,23.4373,7200.0],["2011-06-27",23.091,23.0969,22.956,22.956,3000.0],["2011-06-28",23.1262,23.1262,23.0147,23.1262,1800.0],["2011-06-29",23.1262,23.1262,23.1262,23.1262,0.0],["2011-06-30",23.8776,23.8776,23.3962,23.3962,300.0],["2011-07-01",23.0441,23.0441,23.0441,23.0441,100.0],["2011-07-05",23.0441,23.0441,23.0441,23.0441,0.0],["2011-07-06",22.8914,22.8914,22.7036,22.7036,400.0],["2011-07-07",22.7036,22.7036,22.7036,22.7036,0.0],["2011-07-08",22.7036,22.7036,22.7036,22.7036,0.0],["2011-07-11",22.7036,22.7036,22.7036,22.7036,0.0],["2011-07-12",22.7036,22.7036,22.7036,22.7036,0.0],["2011-07-13",22.6684,22.7447,22.6684,22.7447,800.0],["2011-07-14",22.3573,22.3573,22.3573,22.3573,100.0],["2011-07-15",22.6332,22.7623,22.4512,22.7447,700.0],["2011-07-18",22.5041,22.5041,22.5041,22.5041,200.0],["2011-07-19",22.5862,22.5921,22.3573,22.3573,700.0],["2011-07-20",22.6156,22.6156,22.598,22.598,600.0],["2011-07-21",22.4806,22.4806,22.4688,22.4688,200.0],["2011-07-22",22.7388,22.7388,22.7271,22.7271,500.0],["2011-07-25",22.7271,22.7271,22.7271,22.7271,0.0],["2011-07-26",22.7271,22.7271,22.7271,22.7271,0.0],["2011-07-27",22.328,22.328,22.328,22.328,300.0],["2011-07-28",22.6273,22.868,22.6038,22.6038,2300.0],["2011-07-29",22.6038,22.6214,22.3632,22.3632,900.0],["2011-08-01",22.6273,22.6273,16.8986,21.8349,3800.0],["2011-08-02",21.9171,22.7271,21.7175,22.1284,3200.0],["2011-08-03",22.4865,22.4865,21.3595,21.3595,3800.0],["2011-08-04",21.7117,22.4512,21.6999,22.4512,1400.0],["2011-08-05",22.0404,22.1519,22.0404,22.1519,200.0],["2011-08-08",21.7234,21.7234,20.9838,21.1306,1800.0],["2011-08-09",21.1306,21.1306,21.1306,21.1306,0.0],["2011-08-10",21.1306,21.1306,21.1306,21.1306,0.0],["2011-08-11",20.074,21.4886,20.0447,21.2773,7400.0],["2011-08-12",21.2127,21.2127,21.2127,21.2127,400.0],["2011-08-15",20.9545,20.9545,19.8393,19.9566,600.0],["2011-08-16",19.8921,21.1012,19.8921,21.0014,700.0],["2011-08-17",20.4908,21.0601,19.9567,20.5436,6800.0],["2011-08-18",20.4145,20.4145,20.4145,20.4145,200.0],["2011-08-19",19.3756,20.1738,19.3756,20.1738,1700.0],["2011-08-22",20.1738,20.1738,20.0271,20.0682,900.0],["2011-08-23",20.0153,20.5436,19.8803,19.9566,10000.0],["2011-08-24",20.1327,20.3617,19.9567,20.0858,3300.0],["2011-08-25",19.8862,19.898,19.8862,19.898,400.0],["2011-08-26",20.1151,20.1151,19.9156,19.9156,200.0],["2011-08-29",19.9156,19.9156,19.9156,19.9156,0.0],["2011-08-30",19.9567,19.9567,19.9567,19.9567,0.0],["2011-08-31",21.7566,21.7566,21.7566,21.7566,400.0],["2011-09-01",20.4449,20.4449,20.4449,20.4449,200.0],["2011-09-02",20.5273,20.7625,20.5273,20.7272,1200.0],["2011-09-06",20.8272,21.386,20.2979,20.5214,6000.0],["2011-09-07",20.5214,20.5214,20.5214,20.5214,0.0],["2011-09-08",20.5802,20.6331,20.4626,20.4626,2200.0],["2011-09-09",20.4626,20.4626,20.4626,20.4626,0.0],["2011-09-12",19.9979,20.4626,19.9979,20.3096,1100.0],["2011-09-13",20.5567,20.5567,20.5567,20.5567,200.0],["2011-09-14",20.5567,20.5567,20.5567,20.5567,0.0],["2011-09-15",20.5567,20.5567,20.5567,20.5567,0.0],["2011-09-16",21.7565,21.7565,20.3155,20.5861,700.0],["2011-09-19",19.7862,20.6978,19.7274,20.5567,1600.0],["2011-09-20",20.5567,20.5567,20.5567,20.5567,0.0],["2011-09-21",20.2332,20.2332,20.2332,20.2332,100.0],["2011-09-22",19.8509,19.9979,19.4744,19.9979,600.0],["2011-09-23",19.5215,19.7038,19.4274,19.498,4500.0],["2011-09-26",19.5862,20.3802,19.5862,19.8567,2900.0],["2011-09-27",20.4978,20.639,19.8626,20.4508,4400.0],["2011-09-28",20.2508,20.3508,20.2332,20.3508,400.0],["2011-09-29",20.3508,20.3508,20.3508,20.3508,0.0],["2011-09-30",20.2332,20.939,20.2332,20.7567,400.0],["2011-10-03",20.3038,20.3214,20.3038,20.3038,1300.0],["2011-10-04",20.2332,20.4096,20.2332,20.2449,700.0],["2011-10-05",20.2449,20.2449,20.2449,20.2449,0.0],["2011-10-06",20.3214,20.3214,20.3214,20.3214,200.0],["2011-10-07",20.3214,20.3214,20.3214,20.3214,1800.0],["2011-10-10",20.5861,21.0566,20.2743,20.7272,4500.0],["2011-10-11",20.5861,20.6449,20.5861,20.6331,2700.0],["2011-10-12",20.7625,20.9331,20.7449,20.9331,3600.0],["2011-10-13",20.9331,20.9331,20.9331,20.9331,0.0],["2011-10-14",20.8449,20.8449,20.839,20.839,300.0],["2011-10-17",20.8508,20.9684,20.8508,20.9684,700.0],["2011-10-18",20.5861,20.7037,20.5861,20.6743,900.0],["2011-10-19",20.8861,20.8861,20.8861,20.8861,100.0],["2011-10-20",21.1096,21.1096,20.7684,20.9096,1600.0],["2011-10-21",21.1096,21.1743,21.0625,21.0625,1600.0],["2011-10-24",21.1743,21.2037,21.1743,21.1743,1300.0],["2011-10-25",21.4448,21.4683,21.1743,21.1743,3200.0],["2011-10-26",21.1743,21.1743,21.1743,21.1743,0.0],["2011-10-27",21.7624,21.7624,21.4507,21.4742,2600.0],["2011-10-28",21.4742,21.4742,21.4742,21.4742,0.0],["2011-10-31",21.4742,21.4742,21.4742,21.4742,0.0],["2011-11-01",20.9331,20.9331,20.5861,20.5861,600.0],["2011-11-02",20.9507,20.9507,20.9507,20.9507,300.0],["2011-11-03",21.0566,21.1566,21.0566,21.0566,700.0],["2011-11-04",21.1743,21.1743,20.939,21.0625,5800.0],["2011-11-07",20.8684,20.9625,20.8684,20.9625,500.0],["2011-11-08",20.839,20.8802,20.839,20.8802,200.0],["2011-11-09",20.5978,20.5978,20.5978,20.5978,100.0],["2011-11-10",20.5978,20.5978,20.5978,20.5978,0.0],["2011-11-11",20.8213,20.9978,20.8213,20.9507,900.0],["2011-11-14",21.1566,21.3507,21.1566,21.3507,1600.0],["2011-11-15",21.3566,21.3742,21.186,21.2095,1800.0],["2011-11-16",21.2095,21.2095,21.2095,21.2095,0.0],["2011-11-17",22.0448,22.0448,22.0212,22.0212,300.0],["2011-11-18",21.9859,21.9859,21.586,21.8683,1100.0],["2011-11-21",21.5919,21.7566,21.2331,21.7566,900.0],["2011-11-22",21.7566,21.7566,21.7566,21.7566,0.0],["2011-11-23",21.2448,21.2448,21.186,21.2037,2400.0],["2011-11-25",21.2037,21.2037,21.2037,21.2037,200.0],["2011-11-28",21.2037,21.2037,20.6096,21.1566,1700.0],["2011-11-29",21.2214,21.3334,20.7087,21.1566,1500.0],["2011-11-30",21.5102,21.8049,21.4513,21.8049,14400.0],["2011-12-01",21.5809,21.5809,21.5515,21.5515,900.0],["2011-12-02",21.8049,21.8049,21.8049,21.8049,200.0],["2011-12-05",21.8049,21.8049,21.6104,21.8049,1500.0],["2011-12-06",22.8539,22.8539,22.2763,22.2763,2100.0],["2011-12-07",21.8697,22.1997,21.687,21.687,2600.0],["2011-12-08",21.687,21.687,21.687,21.687,200.0],["2011-12-09",21.6575,21.6634,21.6399,21.6634,2600.0],["2011-12-12",21.6163,21.6163,21.5456,21.5456,300.0],["2011-12-13",21.5397,22.0288,20.968,21.6281,13700.0],["2011-12-14",21.8049,21.8049,21.5809,21.5809,700.0],["2011-12-15",21.2745,21.7341,20.9209,21.6399,2200.0],["2011-12-16",21.2332,21.9522,21.2332,21.6281,8700.0],["2011-12-19",21.6929,21.6929,21.0387,21.0387,200.0],["2011-12-20",21.5809,21.5809,20.8502,21.4748,1100.0],["2011-12-21",21.027,21.8815,21.027,21.634,8100.0],["2011-12-22",21.2038,21.4218,20.9504,21.4218,400.0],["2011-12-23",21.1448,21.8638,21.0859,21.7695,7600.0],["2011-12-27",21.2155,21.6988,21.2155,21.6634,6100.0],["2011-12-28",21.5279,21.7106,20.9386,20.9857,11900.0],["2011-12-29",21.0387,21.3923,21.0387,21.3334,3300.0],["2011-12-30",21.2155,21.2332,20.638,21.08,15100.0],["2012-01-03",21.5456,21.8343,21.5456,21.7931,1300.0],["2012-01-04",21.0977,21.8049,21.0977,21.5161,2000.0],["2012-01-05",21.3334,21.3334,21.1213,21.3334,600.0],["2012-01-06",21.8225,21.8225,21.6752,21.8167,1400.0],["2012-01-09",21.8049,21.8049,21.7577,21.7577,1200.0],["2012-01-10",21.8166,21.8402,21.8166,21.8225,2500.0],["2012-01-11",21.8225,21.8225,21.8225,21.8225,0.0],["2012-01-12",21.8225,21.8225,21.8225,21.8225,0.0],["2012-01-13",21.6811,21.8049,21.6634,21.6634,2700.0],["2012-01-17",21.8167,21.852,21.7165,21.7165,7900.0],["2012-01-18",21.8108,22.1585,21.8108,22.1585,700.0],["2012-01-19",21.8108,22.3647,21.8108,22.294,2300.0],["2012-01-20",22.2822,22.2822,21.687,21.687,1000.0],["2012-01-23",22.1467,22.683,22.1467,22.4767,2600.0],["2012-01-24",22.5592,23.7378,22.5592,22.7065,5400.0],["2012-01-25",23.3607,24.3331,23.3607,24.3331,2000.0],["2012-01-26",24.3331,24.3331,24.3331,24.3331,0.0],["2012-01-27",24.3389,24.4568,24.3389,24.4568,300.0],["2012-01-30",24.4568,24.4568,23.0424,23.6612,1000.0],["2012-01-31",23.4726,23.4844,23.4726,23.4844,600.0],["2012-02-01",24.1621,24.3095,23.4903,24.3095,2400.0],["2012-02-02",24.1621,24.1621,23.5434,23.7909,2900.0],["2012-02-03",24.3036,24.3095,24.1621,24.2918,2700.0],["2012-02-06",24.3566,25.1758,24.0148,25.1758,12000.0],["2012-02-07",25.6178,25.6354,25.0756,25.6354,11300.0],["2012-02-08",24.7633,25.6237,24.7515,25.6237,9700.0],["2012-02-09",24.7515,25.8064,24.7515,25.8064,6500.0],["2012-02-10",25.3467,26.5194,25.164,25.9301,13100.0],["2012-02-13",25.9419,26.6078,25.9301,26.4664,6100.0],["2012-02-14",25.9537,26.5194,23.6377,26.2248,2800.0],["2012-02-15",25.3879,26.4016,24.9342,25.9301,3200.0],["2012-02-16",25.9301,25.9301,25.9301,25.9301,700.0],["2012-02-17",25.9419,28.4053,25.6355,28.0517,8000.0],["2012-02-21",27.9927,27.9927,25.9301,26.1364,1700.0],["2012-02-22",25.9124,25.9301,25.5235,25.7828,1400.0],["2012-02-23",25.5765,26.5194,25.5647,26.4016,10900.0],["2012-02-24",26.4723,26.5194,25.7651,26.5194,7600.0],["2012-02-27",26.4782,26.9084,26.4605,26.4605,2200.0],["2012-02-28",25.9773,26.6962,25.6354,26.5194,9900.0],["2012-02-29",26.5784,26.7552,26.5784,26.7552,2000.0],["2012-03-01",26.0008,26.5194,25.8122,26.3191,1100.0],["2012-03-02",26.3191,26.3191,26.3191,26.3191,0.0],["2012-03-05",26.3191,26.3191,26.3191,26.3191,0.0],["2012-03-06",26.5194,26.5194,26.4016,26.5135,1100.0],["2012-03-07",26.5135,26.5194,26.0185,26.2778,6300.0],["2012-03-08",26.4546,26.4546,25.7828,26.3073,5200.0],["2012-03-09",26.5076,26.5076,26.5076,26.5076,600.0],["2012-03-12",25.5824,26.5194,25.3879,26.5194,1000.0],["2012-03-13",26.266,26.5194,26.0774,26.5194,1600.0],["2012-03-14",26.7905,26.7905,26.1364,26.49,300.0],["2012-03-15",26.2248,26.5017,24.9283,25.494,15300.0],["2012-03-16",26.7867,27.2117,25.2048,25.4232,7400.0],["2012-03-19",26.5034,26.8575,25.128,25.7419,7000.0],["2012-03-20",25.7478,26.4326,25.7478,26.4148,6000.0],["2012-03-21",26.5742,27.318,26.2673,26.5801,14100.0],["2012-03-22",26.7631,27.377,26.4444,27.0996,4000.0],["2012-03-23",27.3534,27.3711,27.3534,27.3652,500.0],["2012-03-26",27.3593,27.7548,27.3593,27.7548,400.0],["2012-03-27",27.9496,29.3839,26.9756,28.9176,10200.0],["2012-03-28",28.0499,28.4808,27.7666,27.7666,3200.0],["2012-03-29",27.1468,28.0322,26.9166,27.743,6500.0],["2012-03-30",27.4714,27.743,27.1645,27.5777,8000.0],["2012-04-02",27.3298,28.0853,27.3298,27.7902,6700.0],["2012-04-03",28.0794,28.0794,27.2707,27.4773,700.0],["2012-04-04",27.5186,28.0381,26.8575,27.9732,6700.0],["2012-04-05",27.8964,27.9496,27.4773,27.5068,800.0],["2012-04-09",27.1468,27.1704,27.1468,27.1704,400.0],["2012-04-10",27.1173,27.802,27.1173,27.802,5200.0],["2012-04-11",27.318,27.802,27.3002,27.802,2900.0],["2012-04-12",27.9673,28.9176,27.9673,28.6874,3500.0],["2012-04-13",28.7936,29.1006,28.0381,29.1006,2700.0],["2012-04-16",29.5138,30.045,29.0416,29.9447,3600.0],["2012-04-17",29.7794,32.4298,29.6614,31.6034,9800.0],["2012-04-18",31.4912,32.4652,31.4912,32.2232,13300.0],["2012-04-19",32.1641,32.1641,30.2044,30.2044,1400.0],["2012-04-20",30.6943,30.6943,29.378,29.5256,6300.0],["2012-04-23",28.953,28.953,28.4454,28.4454,400.0],["2012-04-24",29.2187,29.2187,28.7818,28.7818,200.0],["2012-04-25",28.9648,29.4843,27.7548,28.6815,4100.0],["2012-04-26",28.9058,29.5079,28.9058,29.502,3500.0],["2012-04-27",29.5138,29.5138,28.9943,28.9943,1300.0],["2012-04-30",29.2482,30.2221,29.1242,30.0864,2600.0],["2012-05-01",29.927,30.1041,29.5846,29.6023,1200.0],["2012-05-02",30.6589,30.6589,28.9235,29.1242,1300.0],["2012-05-03",29.3485,30.1041,29.3485,29.8444,400.0],["2012-05-04",29.5138,29.5138,29.5138,29.5138,500.0],["2012-05-07",28.9235,30.0332,27.8905,28.3982,7400.0],["2012-05-08",28.9294,28.9707,27.9437,27.9437,800.0],["2012-05-09",28.1916,29.3957,28.1916,28.2978,900.0],["2012-05-10",28.5989,29.0534,28.5989,28.7464,1000.0],["2012-05-11",28.7287,28.9766,28.7287,28.7582,800.0],["2012-05-14",28.6874,29.5256,27.56,29.5256,5600.0],["2012-05-15",29.1478,29.9742,29.0711,29.8089,2900.0],["2012-05-16",28.9235,30.6825,28.8055,30.5468,3600.0],["2012-05-17",29.6732,30.4228,29.6732,30.2753,400.0],["2012-05-18",30.5468,30.5468,29.5197,29.8148,1400.0],["2012-05-21",28.9235,29.7499,28.6284,29.5138,4000.0],["2012-05-22",29.2836,30.5232,29.2836,30.3638,1000.0],["2012-05-23",29.9506,30.3402,29.6259,30.3402,700.0],["2012-05-24",30.2752,30.3579,30.2752,30.3579,400.0],["2012-05-25",30.3579,30.4405,29.1006,30.4405,6700.0],["2012-05-29",29.2659,30.4346,28.4513,29.6259,2500.0],["2012-05-30",28.7228,30.4405,28.7228,30.0096,3100.0],["2012-05-31",30.0096,30.8124,29.744,30.6117,4800.0],["2012-06-01",29.9742,30.5468,29.9742,30.5468,700.0],["2012-06-04",30.0923,30.594,30.0923,30.1159,1300.0],["2012-06-05",30.1277,30.1277,30.1277,30.1277,200.0],["2012-06-06",30.3815,30.594,28.9353,30.594,2400.0],["2012-06-07",30.1041,30.8419,30.1041,30.8419,1600.0],["2012-06-08",30.7711,31.2846,30.3048,31.2846,11600.0],["2012-06-11",31.6683,31.6683,29.8443,31.5089,4300.0],["2012-06-12",31.6506,31.8749,29.6614,30.1336,4900.0],["2012-06-13",31.4458,31.4458,30.6183,30.6183,700.0],["2012-06-14",31.6172,31.6172,29.6784,31.1621,1700.0],["2012-06-15",31.434,31.4458,30.9434,31.3217,1800.0],["2012-06-18",31.1739,32.2142,29.3947,31.9187,3300.0],["2012-06-19",31.3749,31.7177,31.032,31.4103,2900.0],["2012-06-20",31.4931,32.492,30.5296,32.1078,5500.0],["2012-06-21",32.1965,32.5098,31.4813,32.3088,11600.0],["2012-06-22",32.3206,33.0654,31.4576,31.9778,157800.0],["2012-06-25",31.3217,31.9128,31.3217,31.434,500.0],["2012-06-26",31.7236,31.9187,31.0911,31.564,2500.0],["2012-06-27",31.4753,32.4802,31.4753,32.4802,1600.0],["2012-06-28",31.4044,32.4388,31.3867,32.1078,1100.0],["2012-06-29",32.4802,33.6505,32.2733,33.6505,2300.0],["2012-07-02",33.6919,34.8741,33.5087,34.5017,3900.0],["2012-07-03",34.283,36.3577,34.283,36.2336,3300.0],["2012-07-05",35.9617,36.2336,35.9617,36.0622,3100.0],["2012-07-06",35.944,35.944,33.9875,34.5845,3500.0],["2012-07-09",34.9509,34.9509,33.2131,33.2131,7800.0],["2012-07-10",33.6978,33.6978,33.1008,33.5678,12500.0],["2012-07-11",33.6801,33.7983,33.5501,33.7983,700.0],["2012-07-12",33.6624,33.9875,33.1008,33.4259,7300.0],["2012-07-13",33.1068,34.3303,33.1068,34.3303,2700.0],["2012-07-16",33.3964,35.4238,30.4764,34.5845,8400.0],["2012-07-17",34.8209,34.8268,33.1304,33.6624,2700.0],["2012-07-18",34.0525,34.0525,34.0348,34.0348,700.0],["2012-07-19",34.3599,34.3599,34.0348,34.0348,600.0],["2012-07-20",34.082,34.082,31.4222,31.7236,5700.0],["2012-07-23",31.434,32.8053,30.9788,31.4517,4100.0],["2012-07-24",31.4813,31.9837,29.7789,30.8192,8100.0],["2012-07-25",30.8133,32.0369,30.8133,31.4458,3700.0],["2012-07-26",31.2034,31.4458,29.8144,31.4458,4800.0],["2012-07-27",31.3808,31.7591,31.3808,31.7591,1300.0],["2012-07-30",31.6645,31.6645,31.4222,31.4222,400.0],["2012-07-31",31.6704,31.6704,28.4726,31.629,5400.0],["2012-08-01",31.0911,31.3276,30.4409,30.4646,3700.0],["2012-08-02",30.5887,32.4684,30.5887,30.7542,1700.0],["2012-08-03",31.4872,31.6763,30.4528,30.6124,5400.0],["2012-08-06",30.8606,31.032,30.3641,30.5237,1600.0],["2012-08-07",30.8902,31.9955,29.5543,31.9955,5700.0],["2012-08-08",32.1078,32.1078,31.6527,31.9187,2800.0],["2012-08-09",31.7591,32.1492,31.3276,31.9246,6600.0],["2012-08-10",31.9187,32.5097,31.9187,32.362,3600.0],["2012-08-13",32.4979,34.2948,32.4979,33.8811,3600.0],["2012-08-14",34.2416,34.8682,34.2416,34.3185,1600.0],["2012-08-15",34.1234,34.4071,34.017,34.4071,1200.0],["2012-08-16",34.6081,35.4356,34.6081,35.211,1000.0],["2012-08-17",34.8564,36.47,34.8564,36.1036,1600.0],["2012-08-20",35.7075,35.7075,34.4308,35.4593,1600.0],["2012-08-21",35.4297,36.2927,34.6199,35.1696,1000.0],["2012-08-22",35.1756,36.0563,35.1756,35.9913,3400.0],["2012-08-23",35.6366,35.7666,35.2878,35.7607,29800.0],["2012-08-24",36.0563,36.3518,36.0563,36.1095,1600.0],["2012-08-27",36.5823,36.5823,35.0691,36.3163,1300.0],["2012-08-28",36.6474,36.6474,36.6474,36.6474,1400.0],["2012-08-29",38.2806,38.2806,37.8723,38.2037,600.0],["2012-08-30",37.7894,37.7894,37.4817,37.4817,200.0],["2012-08-31",37.8309,37.8309,33.5525,37.0142,1600.0],["2012-09-04",37.9078,37.9078,37.0202,37.7539,1100.0],["2012-09-05",38.464,39.8251,38.464,39.2274,9300.0],["2012-09-06",39.7363,39.7363,39.109,39.6771,3100.0],["2012-09-07",39.0558,39.0558,38.4699,38.5646,2600.0],["2012-09-10",38.47,39.0499,37.3871,38.1267,9400.0],["2012-09-11",38.322,38.322,37.1681,37.9255,1200.0],["2012-09-12",38.3161,38.4167,38.3161,38.4167,300.0],["2012-09-13",38.464,38.464,37.8309,37.8605,1800.0],["2012-09-14",38.464,39.9434,38.464,39.9434,2700.0],["2012-09-17",39.0262,39.3517,38.5114,38.7717,1500.0],["2012-09-18",38.464,38.8132,38.464,38.6711,1600.0],["2012-09-19",38.7895,38.7895,38.464,38.7007,1800.0],["2012-09-20",39.2807,39.2807,38.464,39.0558,800.0],["2012-09-21",39.612,39.612,38.6179,38.9848,4900.0],["2012-09-24",39.1505,39.1505,39.0558,39.0558,1900.0],["2012-09-25",39.5825,39.5825,38.5587,38.6416,3600.0],["2012-09-26",39.0262,39.0262,38.7599,39.0084,600.0],["2012-09-27",38.6416,39.0084,38.6416,38.967,900.0],["2012-09-28",38.47,39.0203,38.47,38.6061,1000.0],["2012-10-01",38.8901,39.2333,38.4759,39.2333,500.0],["2012-10-02",39.0913,39.0913,39.0913,39.0913,700.0],["2012-10-03",38.8072,38.8072,38.8072,38.8072,300.0],["2012-10-04",38.9197,39.4996,38.5469,39.3102,1000.0],["2012-10-05",39.0854,39.3162,38.9256,39.3162,900.0],["2012-10-08",39.2156,39.3339,39.044,39.3339,400.0],["2012-10-09",39.0262,39.9849,38.896,39.115,5900.0],["2012-10-10",39.1386,39.6476,38.1149,39.541,2100.0],["2012-10-11",39.7067,40.0736,39.3517,39.5529,7100.0],["2012-10-12",39.5943,40.0381,39.1741,39.1741,1200.0],["2012-10-15",39.3635,40.0026,38.9079,39.4108,1100.0],["2012-10-16",40.2393,40.2393,39.2925,39.4404,4000.0],["2012-10-17",39.6357,40.2393,39.2807,39.2807,2200.0],["2012-10-18",39.5528,40.2038,38.4877,40.1209,1500.0],["2012-10-19",39.6061,40.2275,38.5528,38.8664,1200.0],["2012-10-22",38.6238,39.1801,38.5528,38.9611,4700.0],["2012-10-23",39.0144,39.115,38.322,38.9374,1900.0],["2012-10-24",39.0262,39.1741,38.4108,38.4108,1200.0],["2012-10-25",38.5469,38.612,38.5469,38.612,300.0],["2012-10-26",38.6179,39.618,37.89,37.89,1300.0],["2012-10-31",38.0084,38.8191,36.8781,38.8191,2400.0],["2012-11-01",38.7067,41.6063,38.7067,41.1151,32000.0],["2012-11-02",40.7956,41.0973,39.4937,39.4937,17700.0],["2012-11-05",39.6475,39.8842,37.606,38.6534,6300.0],["2012-11-06",39.4582,39.8842,38.7717,39.4286,9800.0],["2012-11-07",39.1919,39.1919,38.6475,38.6534,2400.0],["2012-11-08",38.4404,38.4404,35.2094,36.0615,5700.0],["2012-11-09",35.6414,35.8544,34.0436,34.6768,12000.0],["2012-11-12",34.6531,35.4402,34.4401,34.736,2000.0],["2012-11-13",34.9135,35.6828,34.3218,35.3869,3000.0],["2012-11-14",35.2804,35.4757,34.0791,34.5999,4700.0],["2012-11-15",34.5052,35.5053,33.8069,35.0319,4700.0],["2012-11-16",35.2271,36.2686,33.7241,35.0319,4600.0],["2012-11-19",35.5053,36.0852,35.2982,36.0852,3800.0],["2012-11-20",35.6828,35.813,33.7714,35.813,3000.0],["2012-11-21",34.7419,35.6887,34.7419,35.6887,700.0],["2012-11-23",35.9017,37.4048,35.5053,37.4048,1900.0],["2012-11-26",36.4343,37.032,36.245,37.032,1700.0],["2012-11-27",36.9196,36.9196,36.097,36.5941,700.0],["2012-11-28",35.5822,36.3278,35.5822,36.3278,800.0],["2012-11-29",35.676,36.3278,35.6346,36.0019,1300.0],["2012-11-30",35.8538,36.7248,34.9828,35.5871,1600.0],["2012-12-03",36.0019,36.2034,35.5931,36.2034,1200.0],["2012-12-04",36.6537,38.4253,36.4759,37.3292,700.0],["2012-12-05",36.9203,37.0329,35.9664,36.6656,1800.0],["2012-12-06",36.393,36.393,36.1441,36.15,800.0],["2012-12-07",35.7945,36.6833,35.7945,36.5589,2200.0],["2012-12-10",36.5056,36.5056,36.2982,36.3515,1300.0],["2012-12-11",36.5944,36.6774,36.0256,36.4048,3200.0],["2012-12-12",36.867,36.867,35.5516,35.7234,2100.0],["2012-12-13",36.0315,36.0315,34.2243,35.1724,3800.0],["2012-12-14",35.3857,35.8656,35.3857,35.5516,2200.0],["2012-12-17",36.1263,36.1263,34.4317,34.7161,8000.0],["2012-12-18",34.9591,36.0019,34.9591,36.0019,1000.0],["2012-12-19",35.919,35.919,34.9887,35.0183,2400.0],["2012-12-20",35.1724,35.3975,34.8406,35.285,800.0],["2012-12-21",35.2079,35.4272,35.0242,35.4272,6800.0],["2012-12-24",35.3501,35.9901,35.1013,35.9901,900.0],["2012-12-26",35.5516,35.5516,35.2257,35.2257,200.0],["2012-12-27",35.2257,35.5575,35.2257,35.3087,900.0],["2012-12-28",37.1336,37.1336,34.9591,35.0894,4300.0],["2012-12-31",35.5516,36.1323,35.5338,35.5516,3100.0],["2013-01-02",36.1204,37.8032,35.8775,36.8196,7200.0],["2013-01-03",36.3515,37.1751,35.6108,37.1396,2400.0],["2013-01-04",35.8301,37.3114,35.8301,37.3114,300.0],["2013-01-07",37.1692,37.4299,36.2863,36.8552,1600.0],["2013-01-08",36.7189,37.3292,36.2508,36.9381,1800.0],["2013-01-09",36.9381,36.9381,36.9381,36.9381,0.0],["2013-01-10",37.2996,38.2417,37.2996,38.1113,1400.0],["2013-01-11",38.0758,39.6934,37.8625,39.6934,3100.0],["2013-01-14",39.3201,40.3511,39.1364,40.2444,1300.0],["2013-01-15",39.7882,39.7882,39.4386,39.4386,1000.0],["2013-01-16",40.3155,40.3155,39.9363,39.9363,500.0],["2013-01-17",40.5407,40.5999,39.5274,40.5999,2600.0],["2013-01-18",39.9244,42.3597,39.7763,39.9659,1900.0],["2013-01-22",38.846,40.4518,38.8046,40.4518,1100.0],["2013-01-23",39.8652,40.1141,39.4741,39.4741,1200.0],["2013-01-24",40.2681,40.2681,38.5972,39.1245,500.0],["2013-01-25",39.2016,39.2016,38.4905,38.8283,900.0],["2013-01-28",38.218,38.8283,38.218,38.8283,800.0],["2013-01-29",38.8223,39.6993,38.8223,39.0119,700.0],["2013-01-30",38.3187,38.8105,38.3187,38.6683,1300.0],["2013-01-31",39.6104,39.6104,38.8697,39.3793,700.0],["2013-02-01",37.4832,39.0771,37.4832,39.0771,400.0],["2013-02-04",39.0475,39.8,38.8164,39.0949,1500.0],["2013-02-05",39.403,39.8119,38.7335,38.7335,800.0],["2013-02-06",38.5616,39.2371,38.5616,39.2371,900.0],["2013-02-07",39.0297,39.0297,38.5616,38.5616,500.0],["2013-02-08",38.7394,39.5097,38.2298,38.2298,1800.0],["2013-02-11",38.1409,39.3497,38.1409,39.3497,400.0],["2013-02-12",38.9942,39.0416,38.9942,39.0416,500.0],["2013-02-13",38.6031,38.6031,38.6031,38.6031,300.0],["2013-02-14",38.4135,39.0297,38.372,38.372,1200.0],["2013-02-15",39.1423,40.9258,38.2357,38.5438,2600.0],["2013-02-19",38.7572,39.243,38.5261,39.1779,600.0],["2013-02-20",38.8105,39.1956,38.3661,38.3661,3200.0],["2013-02-21",38.5794,39.7882,38.5794,39.1956,2400.0],["2013-02-22",39.5749,39.5749,39.1245,39.1245,400.0],["2013-02-25",39.1542,39.1542,38.692,38.692,3800.0],["2013-02-26",39.1068,39.5926,38.7275,39.5926,400.0],["2013-02-27",39.5511,39.8178,39.0356,39.3497,5400.0],["2013-02-28",39.0179,39.0653,38.5616,39.0653,1100.0],["2013-03-01",39.4386,40.0489,39.4386,39.5749,400.0],["2013-03-04",38.9883,39.646,38.7749,39.2549,4900.0],["2013-03-05",39.4623,39.4623,39.1779,39.2904,900.0],["2013-03-06",39.2608,40.2266,39.1008,39.3201,900.0],["2013-03-07",39.4445,39.4445,39.4445,39.4445,200.0],["2013-03-08",39.7704,40.114,39.1304,39.2016,1000.0],["2013-03-11",39.9304,39.9304,39.0475,39.1897,700.0],["2013-03-12",39.6756,39.6756,39.6756,39.6756,400.0],["2013-03-13",39.1068,39.5749,39.1068,39.5749,300.0],["2013-03-14",39.646,39.646,39.646,39.646,200.0],["2013-03-15",39.2901,39.7232,39.2901,39.6282,2800.0],["2013-03-18",39.5155,39.5155,39.5155,39.5155,300.0],["2013-03-19",39.1121,39.1121,39.1121,39.1121,200.0],["2013-03-20",38.9164,39.741,38.5782,39.741,2000.0],["2013-03-21",39.296,39.5689,39.296,39.4859,2300.0],["2013-03-22",39.5155,39.5155,39.2664,39.2664,400.0],["2013-03-25",39.2664,39.2664,39.2664,39.2664,0.0],["2013-03-26",39.3732,39.3732,39.3732,39.3732,200.0],["2013-03-27",43.2826,43.2826,39.1536,41.0935,800.0],["2013-03-28",40.5478,41.8232,40.5478,40.9749,2000.0],["2013-04-01",40.9808,42.3334,40.9808,41.841,2600.0],["2013-04-02",42.2622,42.2622,40.7376,41.6512,3600.0],["2013-04-03",41.7046,43.2885,40.4232,40.6367,3300.0],["2013-04-04",41.1766,41.4495,41.1707,41.4495,1100.0],["2013-04-05",41.3368,41.5681,40.7198,41.5681,2400.0],["2013-04-08",41.8944,41.8944,41.408,41.6512,1000.0],["2013-04-09",41.9419,41.9419,41.9419,41.9419,500.0],["2013-04-10",42.4342,42.5766,42.0012,42.0249,2600.0],["2013-04-11",41.6749,42.3037,41.6749,42.0071,7100.0],["2013-04-12",41.8944,41.9419,41.5681,41.7639,1000.0],["2013-04-15",41.5266,41.5266,40.5478,40.5478,2900.0],["2013-04-16",41.0817,41.7342,40.9334,40.9334,1400.0],["2013-04-17",41.3249,41.3249,40.4825,40.5774,1100.0],["2013-04-18",40.5478,40.6427,40.4884,40.4884,900.0],["2013-04-19",40.9215,41.8825,40.9215,41.5444,1700.0],["2013-04-22",41.5029,41.5029,41.3902,41.408,900.0],["2013-04-23",41.5266,42.102,41.5207,41.758,1200.0],["2013-04-24",41.6215,41.6215,41.5978,41.5978,400.0],["2013-04-25",41.8588,42.2978,41.8054,41.8054,2900.0],["2013-04-26",41.5147,41.6631,40.6367,41.6631,1700.0],["2013-04-29",41.1291,41.8825,41.1291,41.8825,500.0],["2013-04-30",41.2893,41.2893,41.1232,41.141,3100.0],["2013-05-01",40.6664,42.5766,39.5808,39.5808,5900.0],["2013-05-02",40.0435,40.8147,40.0435,40.2215,3300.0],["2013-05-03",40.9215,40.9215,40.2808,40.2808,1200.0],["2013-05-06",40.3935,40.9096,40.3401,40.88,1200.0],["2013-05-07",40.3698,40.9037,39.1537,40.9037,3600.0],["2013-05-08",41.1469,41.3486,40.4113,40.9334,2500.0],["2013-05-09",41.0817,41.3842,41.0817,41.1588,1300.0],["2013-05-10",41.3961,41.3961,41.3842,41.3842,1100.0],["2013-05-13",41.3012,41.669,41.3012,41.5681,1000.0],["2013-05-14",41.669,42.4698,41.6452,42.4698,1500.0],["2013-05-15",42.5825,42.5825,42.458,42.458,300.0],["2013-05-16",41.6334,42.4758,41.6334,42.0546,500.0],["2013-05-17",42.1436,42.9741,42.1436,42.7131,3300.0],["2013-05-20",43.1936,43.5258,43.1877,43.5258,600.0],["2013-05-21",43.1699,44.2733,43.1699,43.6919,2000.0],["2013-05-22",44.5047,44.5047,42.2978,42.8614,3500.0],["2013-05-23",42.8614,43.1936,42.4105,42.4105,5500.0],["2013-05-24",42.3275,42.8495,42.3156,42.3156,1800.0],["2013-05-28",42.3987,44.1309,42.3987,43.4546,2500.0],["2013-05-29",42.4402,43.069,42.4402,42.9741,2900.0],["2013-05-30",43.0571,43.3063,43.0571,43.3063,300.0],["2013-05-31",42.5351,43.3894,42.4995,42.4995,8100.0],["2013-06-03",42.5588,44.1309,41.5622,43.3063,6100.0],["2013-06-04",43.1877,43.1877,42.1198,42.1198,6800.0],["2013-06-05",41.9775,42.5292,41.5859,42.0902,3900.0],["2013-06-06",42.1139,42.1317,42.102,42.108,2700.0],["2013-06-07",42.4639,42.7961,41.9715,42.7961,2900.0],["2013-06-10",42.5588,42.5588,42.4461,42.4461,300.0],["2013-06-11",42.2622,42.4639,42.0843,42.102,2900.0],["2013-06-12",42.4228,42.6663,42.1496,42.5534,4000.0],["2013-06-13",42.5118,43.0523,42.4168,42.9929,6800.0],["2013-06-14",42.6187,42.9157,42.3455,42.5237,5100.0],["2013-06-17",42.9454,43.2008,42.0486,42.3752,3100.0],["2013-06-18",42.1971,42.6425,42.1971,42.5237,3400.0],["2013-06-19",42.4643,42.595,41.5735,41.9892,4100.0],["2013-06-20",41.6329,42.0723,40.7836,40.7836,5500.0],["2013-06-21",41.0508,41.7813,40.4272,40.9261,6000.0],["2013-06-24",40.5282,40.8489,39.8214,40.5579,3500.0],["2013-06-25",40.9795,41.5616,40.5341,41.4725,4300.0],["2013-06-26",41.3953,41.4369,41.1815,41.4369,600.0],["2013-06-27",41.5853,42.2802,41.3418,41.9061,18600.0],["2013-06-28",42.0961,42.6425,41.2349,42.1317,41600.0],["2013-07-01",41.5972,42.5712,41.1637,41.5913,22900.0],["2013-07-02",41.5735,41.8407,41.0449,41.5735,21000.0],["2013-07-03",41.6329,41.7398,40.4807,40.7657,20200.0],["2013-07-05",41.0746,41.8704,40.3678,41.5438,23200.0],["2013-07-08",40.8192,42.9751,40.8192,42.4465,4300.0],["2013-07-09",42.203,43.0345,42.203,42.4881,2600.0],["2013-07-10",42.2208,42.7613,42.0248,42.5237,16000.0],["2013-07-11",42.4762,43.3255,41.9951,43.3255,4400.0],["2013-07-12",42.4524,46.099,42.4524,43.1057,20600.0],["2013-07-15",43.3908,43.5631,42.5475,43.1117,12600.0],["2013-07-16",43.1176,43.6521,42.8622,43.4146,7400.0],["2013-07-17",43.6997,45.0835,43.5393,44.4361,24700.0],["2013-07-18",44.8993,45.2557,44.0025,44.5371,10200.0],["2013-07-19",44.2936,44.8993,44.0679,44.543,10000.0],["2013-07-22",44.3114,45.2497,44.3114,45.0656,3500.0],["2013-07-23",45.2854,45.7902,44.8281,45.1072,16500.0],["2013-07-24",45.2854,45.9387,44.3589,44.5667,25600.0],["2013-07-25",44.5727,45.0894,44.3054,44.8993,13200.0],["2013-07-26",45.0478,45.0834,43.5987,44.1391,9800.0],["2013-07-29",44.2876,44.7568,43.5927,43.8956,11600.0],["2013-07-30",44.252,44.7212,43.8659,44.3648,6800.0],["2013-07-31",44.246,44.543,43.9788,44.2876,6200.0],["2013-08-01",44.84,45.0835,44.2104,44.5252,21800.0],["2013-08-02",44.1094,44.8518,43.4324,44.2817,16400.0],["2013-08-05",44.0916,45.1013,44.0916,44.7984,3500.0],["2013-08-06",44.7449,45.4042,42.7613,44.2639,10300.0],["2013-08-07",43.8362,44.8993,43.3492,44.0857,26100.0],["2013-08-08",43.9907,45.0181,43.9907,44.7093,1400.0],["2013-08-09",44.3945,44.4242,43.5927,43.8303,9900.0],["2013-08-12",43.6046,44.5192,43.6046,44.448,13900.0],["2013-08-13",44.6024,44.6677,43.8184,44.5074,6400.0],["2013-08-14",44.246,44.442,43.7115,44.0204,9100.0],["2013-08-15",43.5927,44.0085,42.3218,43.8125,27800.0],["2013-08-16",43.6165,44.0678,43.5927,43.765,5800.0],["2013-08-19",43.4918,43.7472,42.7732,42.7732,5600.0],["2013-08-20",43.0107,43.6521,43.0107,43.6521,18800.0],["2013-08-21",43.4858,43.9194,42.3634,42.6425,27000.0],["2013-08-22",42.6662,43.7472,42.5653,43.7115,9000.0],["2013-08-23",44.0085,44.0085,42.1614,42.3693,15900.0],["2013-08-26",42.2268,43.177,42.2268,42.7494,13100.0],["2013-08-27",42.5712,43.3374,42.3218,42.3752,1400.0],["2013-08-28",42.4704,42.6547,41.9888,42.3277,2600.0],["2013-08-29",42.2563,42.8033,42.0601,42.4704,2500.0],["2013-08-30",42.7498,43.933,41.9947,42.3693,7400.0],["2013-09-03",42.7201,43.2374,42.4287,42.4287,4900.0],["2013-09-04",42.8033,43.5644,42.6844,43.3028,10200.0],["2013-09-05",42.9282,43.3741,42.8687,43.3741,12600.0],["2013-09-06",43.3028,43.939,43.2909,43.2909,1100.0],["2013-09-09",43.8795,44.1887,43.82,44.0163,800.0],["2013-09-10",44.2065,44.2422,43.3206,43.4871,10100.0],["2013-09-11",43.2552,44.26,43.1066,44.2006,8500.0],["2013-09-12",43.9925,44.1589,42.9103,43.7962,10200.0],["2013-09-13",43.9687,44.8368,43.7309,44.3611,2200.0],["2013-09-16",44.599,45.4254,44.599,45.1935,8700.0],["2013-09-17",45.0805,45.5384,44.6881,45.5086,7300.0],["2013-09-18",45.7821,45.7821,44.0817,45.5978,12700.0],["2013-09-19",45.366,45.6335,44.6525,45.1876,3700.0],["2013-09-20",45.0746,45.6335,44.1827,44.1827,31300.0],["2013-09-23",44.5097,44.6465,43.7725,44.3492,4800.0],["2013-09-24",44.5989,45.1638,44.593,45.1578,1500.0],["2013-09-25",44.7119,44.813,44.4146,44.4444,5100.0],["2013-09-26",43.6714,45.1162,43.6714,44.5573,14300.0],["2013-09-27",44.5335,44.6346,44.3611,44.5038,5100.0],["2013-09-30",44.0341,45.0092,43.3087,44.6525,24100.0],["2013-10-01",44.5573,44.92,44.3552,44.4681,2400.0],["2013-10-02",44.3254,44.7416,43.7725,43.8498,13500.0],["2013-10-03",43.9033,44.5098,43.5882,44.2957,15200.0],["2013-10-04",44.4087,44.6762,43.7903,43.9806,7700.0],["2013-10-07",43.7368,44.5811,43.6536,44.3314,10100.0],["2013-10-08",44.2006,44.3433,43.719,43.719,9300.0],["2013-10-09",43.8438,44.0876,43.6119,43.6119,4200.0],["2013-10-10",43.6774,44.8903,43.6536,44.3611,4300.0],["2013-10-11",44.5692,45.253,44.3076,45.253,2200.0],["2013-10-14",44.7119,45.253,44.7119,44.9438,1600.0],["2013-10-15",44.813,45.7822,44.7535,45.58,12300.0],["2013-10-16",46.8464,46.9713,45.3659,46.4481,16500.0],["2013-10-17",46.6443,46.8821,46.0021,46.4897,8400.0],["2013-10-18",46.8464,46.9118,46.4837,46.4837,2700.0],["2013-10-21",45.5384,46.4718,45.5384,46.4718,1100.0],["2013-10-22",45.9486,46.6145,45.6276,46.4064,7100.0],["2013-10-23",45.4016,46.0794,45.4016,46.0616,1600.0],["2013-10-24",45.8594,46.5016,45.8594,46.5016,17400.0],["2013-10-25",46.3411,47.7978,45.9546,46.3173,4600.0],["2013-10-28",47.2091,47.2091,46.0735,46.3529,5400.0],["2013-10-29",46.3113,46.8999,46.0854,46.1389,1400.0],["2013-10-30",46.5848,46.5848,45.3065,45.9962,1500.0],["2013-10-31",45.4313,46.8405,45.4016,46.46,17300.0],["2013-11-01",46.2816,46.7572,45.4908,46.0675,13100.0],["2013-11-04",46.0259,46.8524,45.1876,46.6383,14800.0],["2013-11-05",46.7929,46.8464,46.7929,46.8464,400.0],["2013-11-06",46.4897,47.1021,46.2578,46.9297,16500.0],["2013-11-07",47.007,47.3637,45.247,47.2388,14800.0],["2013-11-08",46.8821,47.3577,46.8821,46.9534,4000.0],["2013-11-11",47.6491,47.6491,46.5848,46.6205,6700.0],["2013-11-12",47.0724,47.0724,46.4718,46.4718,2800.0],["2013-11-13",46.8999,46.8999,46.8999,46.8999,400.0],["2013-11-14",46.561,47.4469,46.5253,46.9237,2500.0],["2013-11-15",46.8048,47.2626,46.127,46.674,14100.0],["2013-11-18",46.5373,46.8999,46.4064,46.4064,1100.0],["2013-11-19",46.8643,46.8999,45.7881,46.1864,11900.0],["2013-11-20",46.4064,46.7453,46.1686,46.7453,5000.0],["2013-11-21",46.674,47.3578,46.5551,46.7156,3600.0],["2013-11-22",46.9951,47.8869,46.234,47.4945,9800.0],["2013-11-25",47.1021,47.7204,47.0902,47.3042,15300.0],["2013-11-26",47.5718,47.5718,46.9178,46.9951,2400.0],["2013-11-27",47.6855,47.6855,47.007,47.007,1300.0],["2013-11-29",47.2272,47.3105,46.8403,47.0189,3400.0],["2013-12-02",46.9653,47.376,46.9653,47.0308,4200.0],["2013-12-03",47.1677,47.1677,46.8106,46.8106,3400.0],["2013-12-04",46.9058,47.376,46.9058,47.0427,800.0],["2013-12-05",47.2272,48.114,46.8998,47.5069,14700.0],["2013-12-06",47.8224,47.8224,46.0368,47.6736,3800.0],["2013-12-09",47.5248,48.1973,47.1974,47.5367,2700.0],["2013-12-10",47.5962,47.5962,46.9653,46.9653,2300.0],["2013-12-11",46.5189,46.7986,46.2511,46.2511,1400.0],["2013-12-12",46.5844,47.376,45.8285,46.8165,17300.0],["2013-12-13",47.1022,47.4831,47.1022,47.257,1500.0],["2013-12-16",47.2332,48.5425,47.2332,47.7033,7700.0],["2013-12-17",47.3879,49.2865,46.019,47.2926,29000.0],["2013-12-18",47.5783,48.0902,46.8344,48.0902,3800.0],["2013-12-19",48.3699,48.3699,47.8878,47.8878,1400.0],["2013-12-20",47.8045,49.7269,46.5249,49.2389,22300.0],["2013-12-23",48.9889,49.2389,47.5605,48.7746,4700.0],["2013-12-24",49.102,49.102,48.358,48.358,1200.0],["2013-12-26",48.8639,48.8639,47.501,47.7747,3300.0],["2013-12-27",48.0009,49.102,47.6557,48.0604,21800.0],["2013-12-30",48.2926,49.0901,46.8998,47.5783,5300.0],["2013-12-31",47.7212,48.4473,47.1974,48.1973,16300.0],["2014-01-02",48.852,48.852,47.5545,47.8521,9300.0],["2014-01-03",48.0009,48.9175,48.0009,48.3163,9800.0],["2014-01-06",48.2449,48.2449,47.5664,47.7212,2800.0],["2014-01-07",48.3283,48.7925,48.0604,48.6675,2300.0],["2014-01-08",48.2092,48.9353,48.0307,48.1914,18100.0],["2014-01-09",48.3401,48.352,47.614,47.6974,11500.0],["2014-01-10",47.8581,48.3342,47.7926,48.2152,12900.0],["2014-01-13",48.0069,48.364,47.4057,47.614,6300.0],["2014-01-14",47.7509,48.1854,47.501,47.8521,3700.0],["2014-01-15",47.8224,48.489,47.7569,48.2033,5400.0],["2014-01-16",48.2092,48.2092,47.5724,47.8521,3200.0],["2014-01-17",48.0485,48.0485,47.4653,47.5783,2200.0],["2014-01-21",47.7629,47.9295,47.5248,47.7569,3400.0],["2014-01-22",47.5605,47.5605,47.5605,47.5605,700.0],["2014-01-23",47.5605,47.8283,47.4593,47.8224,1700.0],["2014-01-24",47.1736,47.1736,46.5904,46.6737,1400.0],["2014-01-27",46.751,46.751,46.1559,46.3939,1800.0],["2014-01-28",46.388,47.251,45.8166,46.3701,6400.0],["2014-01-29",46.4237,46.882,45.9773,46.6499,4100.0],["2014-01-30",47.5486,48.0426,47.5486,48.0426,2100.0],["2014-01-31",47.6141,47.6855,46.876,47.6855,7500.0],["2014-02-03",47.9117,47.9117,46.6677,47.2272,16400.0],["2014-02-04",47.2272,47.2272,47.0784,47.2272,2300.0],["2014-02-05",46.3344,47.0843,46.3344,47.0189,2300.0],["2014-02-06",48.0009,48.0009,47.2093,47.8283,3600.0],["2014-02-07",46.4237,47.8997,46.4237,47.8997,9700.0],["2014-02-10",47.5843,47.8997,47.3165,47.8997,2800.0],["2014-02-11",47.8997,48.0783,47.614,48.0247,11100.0],["2014-02-12",48.0247,48.7151,48.0009,48.1914,16900.0],["2014-02-13",47.7033,47.8878,47.501,47.8402,3500.0],["2014-02-14",47.6736,47.8521,47.6617,47.6617,1000.0],["2014-02-18",47.2689,47.3641,46.4535,47.3165,2500.0],["2014-02-19",47.0189,47.0189,45.6381,45.8404,6500.0],["2014-02-20",45.8285,46.5249,45.8285,46.5249,1500.0],["2014-02-21",46.3701,46.9594,45.3226,46.3285,2700.0],["2014-02-24",45.4119,46.5725,45.4119,46.5725,2100.0],["2014-02-25",45.9476,45.9476,45.6857,45.6857,1700.0],["2014-02-26",45.5071,45.9118,45.3405,45.7928,3000.0],["2014-02-27",45.3643,46.2333,45.3643,46.1916,4500.0],["2014-02-28",46.144,46.882,45.2334,45.7809,5300.0],["2014-03-03",45.3762,46.9296,44.9358,45.8702,5600.0],["2014-03-04",46.4535,48.608,46.4535,47.5902,9400.0],["2014-03-05",47.1855,47.5843,46.8225,47.257,2500.0],["2014-03-06",46.882,47.6081,46.632,47.4057,5400.0],["2014-03-07",47.1379,47.5307,46.3106,47.376,4300.0],["2014-03-10",46.8998,47.6795,46.7213,47.6795,6200.0],["2014-03-11",47.257,47.7331,46.5249,47.0546,9400.0],["2014-03-12",47.0546,47.0546,45.8285,46.5189,5400.0],["2014-03-13",46.0602,46.5189,44.9878,45.0354,8200.0],["2014-03-14",45.2797,45.2797,44.8448,44.8448,1700.0],["2014-03-17",44.8627,45.9887,44.8627,45.5121,7100.0],["2014-03-18",45.518,45.7802,45.0414,45.2797,3600.0],["2014-03-19",45.2797,45.4227,44.9282,44.9282,1900.0],["2014-03-20",44.8924,45.1605,44.8924,45.0235,1100.0],["2014-03-21",45.0712,46.1436,45.0712,45.9589,3200.0],["2014-03-24",45.0533,45.3393,44.1179,44.9222,7900.0],["2014-03-25",45.0473,45.8695,45.0473,45.5776,9300.0],["2014-03-26",44.8805,44.9103,44.8805,44.8865,2200.0],["2014-03-27",44.9162,44.9937,43.677,44.392,15700.0],["2014-03-28",44.3324,44.8567,43.5996,44.2549,9800.0],["2014-03-31",44.9282,45.2201,44.7197,45.2201,4400.0],["2014-04-01",44.4813,45.2737,44.4813,45.0175,2300.0],["2014-04-02",44.6839,45.4227,44.392,44.8209,6800.0],["2014-04-03",44.4754,44.809,44.1298,44.535,3800.0],["2014-04-04",44.0881,44.1179,43.7902,44.106,4000.0],["2014-04-07",43.9988,44.2013,43.6175,44.1239,4800.0],["2014-04-08",43.7485,43.8677,43.7485,43.7604,2300.0],["2014-04-09",43.6711,44.3086,43.6711,44.0524,5300.0],["2014-04-10",43.7187,43.7187,42.3604,42.8549,3700.0],["2014-04-11",42.4795,42.7953,41.9373,42.122,4700.0],["2014-04-14",43.3255,43.6055,42.2531,43.5579,4700.0],["2014-04-15",43.4983,43.4983,42.3723,42.4795,7000.0],["2014-04-16",43.1051,44.3503,42.3603,43.9213,11000.0],["2014-04-17",43.9809,43.9809,43.1766,43.1944,3800.0],["2014-04-21",42.974,44.0822,42.3961,42.9383,6500.0],["2014-04-22",42.6106,43.4864,42.6106,43.4864,1900.0],["2014-04-23",42.9621,43.4745,42.9621,43.1885,2400.0],["2014-04-24",43.1349,43.4506,42.3901,43.0991,4000.0],["2014-04-25",42.7417,42.7774,42.0029,42.0982,4500.0],["2014-04-28",42.2829,42.9681,42.1101,42.3067,3500.0],["2014-04-29",42.5451,42.7119,42.271,42.271,3100.0],["2014-04-30",42.3008,42.5689,42.1518,42.1578,3900.0],["2014-05-01",41.985,41.985,40.6862,41.1032,10600.0],["2014-05-02",41.3713,41.419,40.8709,41.3713,4400.0],["2014-05-05",39.5363,41.2701,39.5363,39.9355,2000.0],["2014-05-06",40.5432,40.5432,39.3278,39.3278,9400.0],["2014-05-07",39.7985,39.7985,38.1303,39.1133,11100.0],["2014-05-08",39.9176,40.4836,39.3218,39.864,9200.0],["2014-05-09",39.8461,41.6812,39.1729,41.5799,14000.0],["2014-05-12",40.8471,42.1101,40.6504,42.1101,2700.0],["2014-05-13",42.5093,43.3434,42.2948,42.7,7400.0],["2014-05-14",42.974,42.974,41.1092,41.3416,2700.0],["2014-05-15",41.1092,41.3952,39.0239,40.4002,6500.0],["2014-05-16",40.0964,41.9969,40.0785,41.3237,30000.0],["2014-05-19",41.2045,42.2352,40.6028,42.0744,16400.0],["2014-05-20",40.9602,41.8837,40.7934,40.9305,20200.0],["2014-05-21",41.419,41.6454,40.5134,40.8113,6200.0],["2014-05-22",40.5789,41.3475,40.5194,40.5372,3100.0],["2014-05-23",39.8282,41.1986,39.8282,41.1986,3200.0],["2014-05-27",40.3049,41.2462,40.3049,41.2462,1900.0],["2014-05-28",41.3177,41.4965,40.5432,40.573,2900.0],["2014-05-29",40.573,40.7041,39.9355,40.7041,2800.0],["2014-05-30",40.1023,41.4965,40.1023,41.002,8200.0],["2014-06-02",41.0913,41.3475,39.8521,40.1679,8200.0],["2014-06-03",39.858,39.858,39.2742,39.4529,17600.0],["2014-06-04",39.4529,40.2274,39.1789,40.2274,10500.0],["2014-06-05",38.7856,40.996,38.7856,40.996,5000.0],["2014-06-06",40.9007,41.0854,40.9007,41.0854,1500.0],["2014-06-09",40.2334,42.0744,40.2334,41.556,10300.0],["2014-06-10",41.7646,41.7646,41.1628,41.4428,5200.0],["2014-06-11",41.139,41.7288,40.3466,40.6683,4100.0],["2014-06-12",40.8055,40.8055,39.9645,40.3164,13700.0],["2014-06-13",40.2627,40.5311,39.8869,39.8869,22800.0],["2014-06-16",40.0241,40.4417,39.5052,40.1852,20500.0],["2014-06-17",39.9883,40.8234,39.4276,40.1971,6400.0],["2014-06-18",40.3224,40.3224,39.374,39.9287,6500.0],["2014-06-19",39.374,39.6424,38.9982,39.2666,13500.0],["2014-06-20",39.6066,40.388,37.3459,37.6322,36300.0],["2014-06-23",37.9662,38.5806,37.2982,37.6859,16000.0],["2014-06-24",38.1094,39.4873,38.1094,38.5687,13500.0],["2014-06-25",38.8133,39.3262,38.3241,38.3957,8700.0],["2014-06-26",38.8371,39.0459,38.175,38.342,6000.0],["2014-06-27",38.354,39.7378,37.8231,39.6543,198800.0],["2014-06-30",39.3739,40.4297,38.8431,40.1911,34900.0],["2014-07-01",40.0122,41.2171,40.0122,40.6922,5700.0],["2014-07-02",40.5609,41.1574,39.9764,40.8174,31200.0],["2014-07-03",41.396,41.396,40.7936,40.8294,3000.0],["2014-07-07",40.6504,41.1455,39.7318,40.9546,15900.0],["2014-07-08",41.0143,41.4736,40.5669,40.6445,15100.0],["2014-07-09",41.1097,41.7002,40.9606,41.1873,4100.0],["2014-07-10",40.8294,41.1157,40.7101,40.8532,4800.0],["2014-07-11",40.5311,41.1097,40.1017,40.895,13900.0],["2014-07-14",41.3245,41.3245,40.8652,40.9606,2500.0],["2014-07-15",41.0262,41.0262,40.5013,40.5729,2600.0],["2014-07-16",41.4378,41.4915,41.1634,41.1634,1000.0],["2014-07-17",41.1455,41.2469,40.6325,40.6385,3900.0],["2014-07-18",40.8055,41.3066,40.8055,41.1515,2400.0],["2014-07-21",41.1455,41.2588,40.8115,41.0083,4100.0],["2014-07-22",41.0083,41.3841,40.9785,41.3185,4000.0],["2014-07-23",41.3006,41.5392,40.9188,41.5392,5800.0],["2014-07-24",41.1932,41.6525,41.1932,41.5213,7900.0],["2014-07-25",41.3304,41.4915,41.3304,41.4915,4400.0],["2014-07-28",40.9308,42.5234,40.9308,42.1118,12100.0],["2014-07-29",42.4279,42.6546,41.6644,42.2072,9400.0],["2014-07-30",42.4816,42.7918,41.9448,42.7918,2900.0],["2014-07-31",42.0581,42.0581,41.0441,41.2111,8100.0],["2014-08-01",41.1813,41.1873,40.9188,41.1515,2900.0],["2014-08-04",40.6982,41.6764,40.6982,41.6764,1200.0],["2014-08-05",41.1455,41.1574,40.6922,40.8055,1500.0],["2014-08-06",40.7399,41.1574,40.7399,41.1574,2200.0],["2014-08-07",41.1574,41.1574,41.1574,41.1574,1000.0],["2014-08-08",41.3662,41.736,40.6564,41.736,9200.0],["2014-08-11",41.7002,41.7002,41.4617,41.4915,1400.0],["2014-08-12",41.742,41.8255,41.7002,41.8255,3700.0],["2014-08-13",41.6824,41.6824,41.6824,41.6824,700.0],["2014-08-14",42.0223,42.0522,42.0223,42.0283,3000.0],["2014-08-15",42.3206,42.3206,42.3206,42.3206,300.0],["2014-08-18",42.9469,42.9469,42.6785,42.9409,2900.0],["2014-08-19",42.9469,43.0364,42.9469,42.9707,2700.0],["2014-08-20",42.583,42.8872,42.583,42.8872,900.0],["2014-08-21",42.7381,42.7381,42.7381,42.7381,400.0],["2014-08-22",42.8753,43.3406,41.5869,43.3406,2500.0],["2014-08-25",43.3406,43.3406,43.3406,43.3406,0.0],["2014-08-26",43.2392,43.5971,43.2034,43.5971,1700.0],["2014-08-27",43.1014,43.4299,43.1014,43.2925,1600.0],["2014-08-28",42.3968,42.7193,42.3968,42.7193,1900.0],["2014-08-29",42.7252,42.9103,42.152,42.9103,13400.0],["2014-09-02",42.7909,43.5911,42.7909,42.8447,700.0],["2014-09-03",43.2268,43.3403,43.2268,43.2925,1100.0],["2014-09-04",43.8001,49.0131,42.0982,43.824,39100.0],["2014-09-05",45.1795,45.3825,42.7013,42.8685,9100.0],["2014-09-08",45.3825,45.3825,42.9939,44.0748,5000.0],["2014-09-09",45.0839,45.0839,42.9999,43.0775,3600.0],["2014-09-10",44.5704,44.5704,43.1194,43.1194,800.0],["2014-09-11",43.5732,43.5732,43.0178,43.2686,10300.0],["2014-09-12",43.2686,43.2686,43.0656,43.0656,800.0],["2014-09-15",43.4179,43.4179,42.7312,43.2029,3400.0],["2014-09-16",43.3761,43.3761,43.3761,43.3761,600.0],["2014-09-17",42.6715,43.3463,42.6715,43.1552,4300.0],["2014-09-18",43.1074,43.1074,43.1074,43.1074,200.0],["2014-09-19",43.1074,44.7854,43.1074,43.1074,2600.0],["2014-09-22",43.2925,44.242,42.6954,43.3821,3100.0],["2014-09-23",43.2746,43.2925,43.0238,43.0238,1000.0],["2014-09-24",43.0775,43.7702,42.9939,43.7702,1200.0],["2014-09-25",43.7702,43.7702,42.785,42.8745,3200.0],["2014-09-26",43.2328,43.9494,42.6954,43.9494,1500.0],["2014-09-29",42.6775,43.7404,42.6775,43.6329,1300.0],["2014-09-30",43.0357,45.3706,43.0357,43.7105,1900.0],["2014-10-01",42.6954,42.6954,42.6954,42.6954,400.0],["2014-10-02",42.8267,43.2447,42.8267,43.2447,600.0],["2014-10-03",42.9701,43.2388,42.7013,42.7013,400.0],["2014-10-06",42.6954,42.8745,42.6954,42.8745,600.0],["2014-10-07",43.2268,43.2268,41.3817,42.2117,20900.0],["2014-10-08",41.2025,43.5851,41.1428,41.7877,1200.0],["2014-10-09",41.949,41.949,38.8379,40.0083,6500.0],["2014-10-10",40.3068,41.6743,38.4617,38.7125,18600.0],["2014-10-13",39.429,42.0982,39.429,41.107,27100.0],["2014-10-14",42.9044,43.1014,42.6297,42.8447,500.0],["2014-10-15",41.722,41.722,41.722,41.722,300.0],["2014-10-16",39.9485,42.3789,39.9247,42.3789,1300.0],["2014-10-17",42.8865,43.1552,42.8865,43.1552,400.0],["2014-10-20",42.5043,42.9223,42.5043,42.9223,300.0],["2014-10-21",39.5365,43.6627,39.5365,43.2925,14000.0],["2014-10-22",43.2925,43.2925,43.2925,43.2925,0.0],["2014-10-23",44.9346,44.9346,43.6986,43.6986,200.0],["2014-10-24",42.6297,42.6297,42.6297,42.6297,200.0],["2014-10-27",42.6954,43.2806,42.6954,43.2806,1300.0],["2014-10-28",42.7252,42.7252,42.6954,42.7073,600.0],["2014-10-29",42.7073,42.7073,42.7073,42.7073,0.0],["2014-10-30",43.2925,43.2925,43.2925,43.2925,100.0],["2014-10-31",44.4868,45.0242,43.2925,44.4987,3800.0],["2014-11-03",44.236,47.7711,43.3224,44.0509,18100.0],["2014-11-04",43.2925,45.072,42.6954,44.3076,1900.0],["2014-11-05",44.0628,44.4629,44.0628,44.4629,1000.0],["2014-11-06",44.7854,44.7854,44.033,44.5405,2600.0],["2014-11-07",44.8092,45.0959,44.7794,45.0959,1200.0],["2014-11-10",45.2034,45.2034,44.2778,44.5525,4300.0],["2014-11-11",44.439,44.4808,42.9999,44.4569,4500.0],["2014-11-12",43.9912,44.0151,43.9315,44.0151,1300.0],["2014-11-13",43.7404,44.1882,43.7404,44.1882,1200.0],["2014-11-14",44.7913,44.7913,43.8598,44.2479,1600.0],["2014-11-17",44.2479,44.2479,44.2479,44.2479,0.0],["2014-11-18",43.3881,43.406,43.3881,43.406,500.0],["2014-11-19",43.0298,43.3045,43.0298,43.3045,900.0],["2014-11-20",43.3045,43.3045,43.3045,43.3045,0.0],["2014-11-21",44.1882,44.2181,42.7372,44.2181,3100.0],["2014-11-24",42.7252,43.9553,42.7252,43.9553,900.0],["2014-11-25",43.6209,43.9852,43.6209,43.7702,2600.0],["2014-11-26",43.9854,43.9854,42.7241,43.4594,4400.0],["2014-11-28",43.28,43.3398,43.28,43.3398,200.0],["2014-12-01",43.1904,43.2203,42.5149,43.1904,2800.0],["2014-12-02",43.2741,44.5772,43.2741,43.3398,8800.0],["2014-12-03",43.3398,43.3398,43.3398,43.3398,0.0],["2014-12-04",44.0333,44.0333,42.742,42.8018,6300.0],["2014-12-05",44.0333,44.0333,42.8138,43.0529,900.0],["2014-12-08",42.8317,42.8317,42.8317,42.8317,500.0],["2014-12-09",42.8317,42.8317,42.8317,42.8317,0.0],["2014-12-10",43.2262,43.2262,41.3073,42.2399,1900.0],["2014-12-11",42.0008,44.2485,41.4269,43.2143,9800.0],["2014-12-12",43.0409,43.0409,41.5405,41.7796,6500.0],["2014-12-15",42.1442,42.8436,40.9487,42.5627,2400.0],["2014-12-16",42.9752,42.9752,41.2476,41.8453,700.0],["2014-12-17",42.9752,42.9752,41.5763,41.5763,1900.0],["2014-12-18",42.9094,42.9094,41.8573,41.8573,700.0],["2014-12-19",42.9034,44.3561,42.4371,42.5627,4700.0],["2014-12-22",42.8496,46.6277,42.8496,44.3142,500.0],["2014-12-23",42.742,42.748,42.742,42.748,900.0],["2014-12-24",42.748,42.748,42.748,42.748,0.0],["2014-12-26",44.4099,44.4099,42.76,43.2681,500.0],["2014-12-29",43.4594,43.4594,43.4594,43.4594,200.0],["2014-12-30",43.4594,43.4594,43.4594,43.4594,100.0],["2014-12-31",43.5789,43.5789,43.5789,43.5789,300.0],["2015-01-02",43.5789,43.5789,43.5789,43.5789,0.0],["2015-01-05",43.6686,43.6686,42.742,42.8735,700.0],["2015-01-06",43.0409,43.0409,41.3253,41.9888,1400.0],["2015-01-07",42.4252,42.4252,41.2595,41.7497,1000.0],["2015-01-08",42.7719,43.3398,42.7719,42.9453,1200.0],["2015-01-09",42.742,43.0947,41.7078,42.6583,18700.0],["2015-01-12",43.0349,43.0349,41.2595,42.0845,2300.0],["2015-01-13",42.4611,42.8317,42.204,42.204,2900.0],["2015-01-14",42.6225,42.6225,41.2894,41.3253,1900.0],["2015-01-15",41.9171,41.9649,40.0639,41.385,11500.0],["2015-01-16",41.7497,42.5089,40.0878,41.8932,16600.0],["2015-01-20",41.7258,42.4491,41.7258,42.0127,1300.0],["2015-01-21",42.216,42.3236,42.0247,42.0247,1000.0],["2015-01-22",42.4431,42.6225,39.783,42.0785,13900.0],["2015-01-23",42.8735,43.9316,42.742,43.0529,17200.0],["2015-01-26",43.0469,43.3338,41.6062,42.7301,14900.0],["2015-01-27",41.8453,42.8197,41.6481,42.1442,7700.0],["2015-01-28",41.5943,42.1323,41.5285,41.8453,12100.0],["2015-01-29",42.1323,42.1323,42.1323,42.1323,1000.0],["2015-01-30",41.8453,42.8855,41.2535,42.8855,16100.0],["2015-02-02",42.1323,44.111,42.1323,44.111,3900.0],["2015-02-03",43.3398,44.1169,43.3398,43.7583,4000.0],["2015-02-04",43.818,46.7412,43.818,45.5397,11900.0],["2015-02-05",45.713,46.263,42.3056,44.4457,29600.0],["2015-02-06",45.1571,46.2331,43.298,43.6985,17100.0],["2015-02-09",44.2365,44.2365,43.4654,43.4654,3600.0],["2015-02-10",43.7105,43.7105,43.7105,43.7105,400.0],["2015-02-11",43.4773,44.0392,43.3398,43.5789,8200.0],["2015-02-12",45.175,45.175,44.8881,44.8881,600.0],["2015-02-13",47.2075,47.2075,47.2075,47.2075,100.0],["2015-02-17",47.2075,47.2075,47.2075,47.2075,0.0],["2015-02-18",46.7293,47.3869,45.0674,45.0734,4400.0],["2015-02-19",46.4961,48.8694,43.567,45.5815,8500.0],["2015-02-20",43.4295,44.6251,42.1442,44.1229,2700.0],["2015-02-23",44.1229,44.1229,44.1229,44.1229,0.0],["2015-02-24",43.1127,43.6567,43.1127,43.6567,1400.0],["2015-02-25",43.6567,43.6567,43.6567,43.6567,0.0],["2015-02-26",45.4082,45.4082,45.4082,45.4082,200.0],["2015-02-27",44.8343,44.8343,44.5354,44.5354,500.0],["2015-03-02",44.5354,44.5354,44.5354,44.5354,0.0],["2015-03-03",44.5354,44.5354,44.5354,44.5354,0.0],["2015-03-04",43.2262,43.4056,43.0409,43.0409,3700.0],["2015-03-05",43.2202,43.2501,42.5089,43.2202,2400.0],["2015-03-06",42.4611,45.0435,40.2911,42.4431,9100.0],["2015-03-09",41.8453,42.5029,41.8453,42.4969,4000.0],["2015-03-10",42.4969,42.4969,42.4969,42.4969,0.0],["2015-03-11",42.5926,42.5926,42.3295,42.3295,1200.0],["2015-03-12",42.3295,42.5926,42.3295,42.5507,1300.0],["2015-03-13",42.4431,42.4431,42.4431,42.4431,300.0],["2015-03-16",42.1442,42.3535,42.1442,42.2937,6900.0],["2015-03-17",41.2655,42.9632,41.2655,42.9632,10000.0],["2015-03-18",44.4816,44.4816,44.3441,44.3441,600.0],["2015-03-19",45.0143,45.0143,43.985,43.991,400.0],["2015-03-20",43.7038,43.7038,43.7038,43.7038,300.0],["2015-03-23",43.0874,43.5602,43.0874,43.5602,7200.0],["2015-03-24",43.0874,43.62,43.0575,43.62,19100.0],["2015-03-25",46.6062,46.6062,43.0814,43.0874,3500.0],["2015-03-26",43.3926,43.3926,43.3926,43.3926,200.0],["2015-03-27",43.4165,43.4464,43.2669,43.3806,9000.0],["2015-03-30",43.3926,48.2818,43.1353,44.8229,4000.0],["2015-03-31",44.027,44.3082,44.027,44.3082,500.0],["2015-04-01",43.9851,44.009,43.6858,43.6858,6800.0],["2015-04-02",43.8594,43.8594,43.0934,43.6858,1200.0],["2015-04-06",43.1532,46.4805,43.1532,44.7451,7700.0],["2015-04-07",44.7451,44.7451,44.7451,44.7451,0.0],["2015-04-08",43.3328,43.9611,43.3328,43.9611,500.0],["2015-04-09",43.9611,43.9611,43.9611,43.9611,0.0],["2015-04-10",43.4225,43.4225,43.4225,43.4225,400.0],["2015-04-13",43.7038,43.9851,43.6858,43.6858,1400.0],["2015-04-14",43.6858,43.6858,43.5482,43.5482,5500.0],["2015-04-15",43.5482,43.5482,43.5482,43.5482,0.0],["2015-04-16",43.5482,43.5482,43.5482,43.5482,0.0],["2015-04-17",43.5482,43.5482,43.5482,43.5482,0.0],["2015-04-20",43.5482,43.5482,43.5482,43.5482,0.0],["2015-04-21",43.3926,43.3926,43.3926,43.3926,200.0],["2015-04-22",43.237,43.3567,42.5787,43.3447,3000.0],["2015-04-23",43.3447,43.3447,43.3447,43.3447,0.0],["2015-04-24",43.8055,43.8055,43.8055,43.8055,600.0],["2015-04-27",43.8055,43.8055,43.8055,43.8055,0.0],["2015-04-28",43.0874,43.0874,43.0874,43.0874,300.0],["2015-04-29",43.0874,43.0874,43.0874,43.0874,0.0],["2015-04-30",43.7457,44.4339,43.7457,44.4339,3300.0],["2015-05-01",44.4339,46.5284,44.4339,46.5284,200.0],["2015-05-04",46.0975,46.0975,44.5835,46.0736,1600.0],["2015-05-05",45.6786,45.7265,45.4931,45.4931,700.0],["2015-05-06",44.6912,44.6912,44.2543,44.2543,7200.0],["2015-05-07",43.6978,43.6978,43.4046,43.6858,6800.0],["2015-05-08",43.6858,43.6858,43.5362,43.5362,13200.0],["2015-05-11",43.6858,43.6858,43.0874,43.3866,1200.0],["2015-05-12",43.3866,43.3866,43.3866,43.3866,0.0],["2015-05-13",43.3866,43.3866,43.3866,43.3866,0.0],["2015-05-14",43.6858,43.8235,43.6858,43.6858,1400.0],["2015-05-15",43.1113,43.2909,43.0515,43.1472,7700.0],["2015-05-18",43.6499,43.8235,43.6499,43.8235,400.0],["2015-05-19",43.6858,43.6858,43.6858,43.6858,600.0],["2015-05-20",43.237,43.237,43.237,43.237,200.0],["2015-05-21",43.3866,43.5183,43.243,43.3926,8500.0],["2015-05-22",43.3687,45.0323,43.3567,43.5183,20900.0],["2015-05-26",42.495,43.0934,42.495,43.0934,400.0],["2015-05-27",43.0934,43.0934,43.0934,43.0934,0.0],["2015-05-28",42.8181,43.0814,42.8181,43.0814,400.0],["2015-05-29",43.0814,43.0814,43.0814,43.0814,0.0],["2015-06-01",43.0814,43.0814,43.0814,43.0814,0.0],["2015-06-02",42.854,42.9677,42.7642,42.9677,14200.0],["2015-06-03",42.7882,43.5602,42.7882,43.5602,500.0],["2015-06-04",42.5129,42.7882,42.483,42.7882,8800.0],["2015-06-05",42.5069,42.7463,42.489,42.7463,8900.0],["2015-06-08",42.7463,42.7463,42.7463,42.7463,0.0],["2015-06-09",42.489,43.0934,42.489,43.0874,3500.0],["2015-06-10",42.489,43.0874,42.489,43.0874,1000.0],["2015-06-11",43.1353,43.1353,42.8657,42.9077,900.0],["2015-06-12",42.6021,42.8298,42.3924,42.8298,6800.0],["2015-06-15",42.003,42.003,41.9671,41.9671,400.0],["2015-06-16",41.9671,41.9671,41.9671,41.9671,0.0],["2015-06-17",41.6435,41.6435,41.6435,41.6435,300.0],["2015-06-18",41.9371,43.1353,41.6495,42.6141,1000.0],["2015-06-19",43.6565,43.7344,42.5063,43.7344,1700.0],["2015-06-22",43.7344,43.7344,43.7344,43.7344,0.0],["2015-06-23",43.7344,43.7344,43.7344,43.7344,0.0],["2015-06-24",42.1708,42.686,42.1708,42.686,700.0],["2015-06-25",42.5362,42.8358,42.5362,42.8358,500.0],["2015-06-26",42.003,42.8358,41.9431,41.9431,4900.0],["2015-06-29",42.003,42.5362,42.003,42.5362,700.0],["2015-06-30",42.5362,42.5362,41.9671,42.4703,1300.0],["2015-07-01",42.9676,42.9676,42.5722,42.5722,1400.0],["2015-07-02",42.5722,42.5722,42.5722,42.5722,0.0],["2015-07-06",42.5722,42.5722,42.5722,42.5722,0.0],["2015-07-07",42.1827,42.1827,42.1827,42.1827,300.0],["2015-07-08",42.2666,42.7759,41.9371,42.7759,12100.0],["2015-07-09",42.009,42.2007,42.009,42.2007,300.0],["2015-07-10",41.4039,41.4039,41.4039,41.4039,100.0],["2015-07-13",42.4284,42.4284,41.35,41.9191,2900.0],["2015-07-14",41.9371,42.9855,41.9371,42.9855,2600.0],["2015-07-15",42.003,42.3864,42.003,42.3864,1700.0],["2015-07-16",42.2367,42.3864,42.2367,42.3864,200.0],["2015-07-17",42.2367,42.2367,42.2367,42.2367,200.0],["2015-07-20",42.2367,42.2367,42.2367,42.2367,0.0],["2015-07-21",42.2367,42.2367,42.2367,42.2367,0.0],["2015-07-22",41.9611,42.0569,41.9371,42.0569,800.0],["2015-07-23",42.5123,42.5123,42.5123,42.5123,700.0],["2015-07-24",41.9371,41.9371,41.8592,41.8592,900.0],["2015-07-27",41.8592,41.8592,41.8592,41.8592,0.0],["2015-07-28",43.1114,43.2192,43.0874,43.2192,3200.0],["2015-07-29",43.1353,43.3091,43.1353,43.1952,3100.0],["2015-07-30",43.1892,43.1892,43.1413,43.1892,500.0],["2015-07-31",42.5362,42.5362,41.9671,42.5362,1100.0],["2015-08-03",42.2666,43.0634,41.2661,41.2661,5900.0],["2015-08-04",41.6495,41.7873,41.6495,41.7873,600.0],["2015-08-05",41.7873,43.1353,41.7873,42.5362,700.0],["2015-08-06",42.5362,42.5362,42.5362,42.5362,0.0],["2015-08-07",41.9431,41.9431,41.9431,41.9431,300.0],["2015-08-10",41.9431,41.9431,41.9431,41.9431,0.0],["2015-08-11",41.9431,41.9431,41.9431,41.9431,0.0],["2015-08-12",41.9431,41.9431,41.9431,41.9431,0.0],["2015-08-13",41.9431,41.9431,41.9431,41.9431,0.0],["2015-08-14",41.9431,41.9431,41.9431,41.9431,0.0],["2015-08-17",42.6261,42.6321,42.009,42.5542,12200.0],["2015-08-18",41.338,41.338,41.338,41.338,200.0],["2015-08-19",43.1114,43.1114,43.1114,43.1114,200.0],["2015-08-20",43.1353,43.1353,42.5362,42.5362,300.0],["2015-08-21",42.5362,42.5362,42.5362,42.5362,0.0],["2015-08-24",42.5362,42.5362,41.338,41.338,500.0],["2015-08-25",42.8358,42.8358,42.8358,42.8358,100.0],["2015-08-26",42.8358,42.8358,41.3979,42.5362,1100.0],["2015-08-27",42.5362,42.5362,42.5362,42.5362,0.0],["2015-08-28",41.5706,42.9081,41.5706,42.6742,2400.0],["2015-08-31",42.6742,42.6742,42.5962,42.6742,500.0],["2015-09-01",41.9844,42.5842,41.9844,42.5842,300.0],["2015-09-02",43.184,43.184,41.6305,42.2363,800.0],["2015-09-03",41.8225,42.7341,41.8225,41.9484,300.0],["2015-09-04",41.9904,42.0504,40.9948,42.0504,800.0],["2015-09-08",42.5542,42.8661,41.7565,42.8661,700.0],["2015-09-09",42.2183,42.2183,40.335,41.1567,1200.0],["2015-09-10",41.9844,42.2243,41.9244,42.2243,600.0],["2015-09-11",41.3966,41.9844,41.3966,41.9844,400.0],["2015-09-14",41.9844,41.9844,41.9844,41.9844,0.0],["2015-09-15",42.2423,42.6082,42.0924,42.6022,1800.0],["2015-09-16",42.5842,42.5842,42.0384,42.0984,1000.0],["2015-09-17",42.0984,42.0984,42.0984,42.0984,200.0],["2015-09-18",42.0024,43.184,42.0024,43.184,1500.0],["2015-09-21",43.184,43.184,43.16,43.16,500.0],["2015-09-22",43.16,43.16,43.16,43.16,0.0],["2015-09-23",43.184,43.2499,42.1044,42.7101,3200.0],["2015-09-24",42.7101,42.7101,42.7101,42.7101,0.0],["2015-09-25",42.5842,43.148,42.5842,43.148,900.0],["2015-09-28",43.148,43.148,43.148,43.148,0.0],["2015-09-29",43.4839,43.4839,42.6622,43.064,2300.0],["2015-09-30",43.064,43.064,43.064,43.064,0.0],["2015-10-01",43.5618,43.5618,42.8841,42.8841,1600.0],["2015-10-02",42.6802,42.6802,42.6802,42.6802,100.0],["2015-10-05",42.6802,42.6802,42.6802,42.6802,0.0],["2015-10-06",42.5842,43.3219,42.5842,43.3219,400.0],["2015-10-07",43.3219,43.3219,43.3219,43.3219,0.0],["2015-10-08",43.7837,44.3895,43.7837,44.3895,2400.0],["2015-10-09",43.7777,44.2636,43.7777,44.2636,12500.0],["2015-10-12",44.2636,44.2936,44.1136,44.2636,17400.0],["2015-10-13",43.7958,44.6834,43.7958,44.6834,1900.0],["2015-10-14",43.4359,45.5831,43.4359,45.2232,2900.0],["2015-10-15",43.8737,45.5591,43.8737,45.5591,3700.0],["2015-10-16",44.5155,45.733,44.5155,44.7074,4500.0],["2015-10-19",44.7074,44.7074,44.7074,44.7074,0.0],["2015-10-20",44.4015,44.9113,44.3835,44.9113,1100.0],["2015-10-21",44.1796,44.6414,44.1796,44.6414,1500.0],["2015-10-22",44.6414,44.6414,44.6414,44.6414,0.0],["2015-10-23",44.2096,44.2096,44.2096,44.2096,100.0],["2015-10-26",44.2156,44.6834,44.2156,44.6834,1800.0],["2015-10-27",44.6834,44.6834,44.6834,44.6834,0.0],["2015-10-28",44.6834,44.6834,44.6834,44.6834,0.0],["2015-10-29",44.6834,44.6834,44.6834,44.6834,0.0],["2015-10-30",43.7838,45.3972,43.7838,45.3972,3400.0],["2015-11-02",45.3972,45.3972,45.3972,45.3972,0.0],["2015-11-03",45.3972,45.3972,45.3972,45.3972,0.0],["2015-11-04",47.9822,48.1921,47.3824,48.1321,9200.0],["2015-11-05",47.9822,48.0422,47.8323,48.0422,4200.0],["2015-11-06",48.1321,48.1321,48.1321,48.1321,400.0],["2015-11-09",50.5432,50.5432,48.1022,48.1022,300.0],["2015-11-10",48.1621,48.1861,48.1621,48.1861,600.0],["2015-11-11",48.2221,48.3421,48.2221,48.3421,300.0],["2015-11-12",48.3181,48.66,48.3181,48.582,1200.0],["2015-11-13",48.7559,48.7559,48.7559,48.7559,200.0],["2015-11-16",49.2477,50.3513,49.2477,50.3513,1300.0],["2015-11-17",49.3017,49.4516,49.1817,49.4516,1200.0],["2015-11-18",49.8055,49.8055,49.8055,49.8055,300.0],["2015-11-19",49.8055,49.8055,49.8055,49.8055,0.0],["2015-11-20",50.0094,50.0094,50.0094,50.0094,400.0],["2015-11-23",50.3813,50.5372,50.3813,50.5372,800.0],["2015-11-24",50.2074,51.5809,50.2074,51.5809,1500.0],["2015-11-25",51.9407,52.2706,51.5329,52.1806,7200.0],["2015-11-27",52.2768,52.2768,52.2768,52.2768,200.0],["2015-11-30",52.2828,52.3068,52.2828,52.3068,5200.0],["2015-12-01",52.3068,52.3068,52.3068,52.3068,0.0],["2015-12-02",52.3068,52.3068,52.3068,52.3068,0.0],["2015-12-03",52.457,52.6012,52.457,52.6012,700.0],["2015-12-04",52.8777,52.8777,52.8777,52.8777,300.0],["2015-12-07",52.2768,54.0133,52.2768,53.1781,2200.0],["2015-12-08",52.9918,52.9918,52.9918,52.9918,800.0],["2015-12-09",52.9918,52.9918,52.9918,52.9918,0.0],["2015-12-10",52.2768,52.7575,51.9764,52.7575,1800.0],["2015-12-11",52.2287,52.8777,52.2287,52.6073,5400.0],["2015-12-14",52.4871,52.4871,51.5077,51.5077,2900.0],["2015-12-15",51.6819,52.2768,51.2853,51.4416,5200.0],["2015-12-16",51.6639,52.2768,49.5187,52.2768,7700.0],["2015-12-17",52.2768,54.2537,52.2768,53.4305,5400.0],["2015-12-18",52.3369,54.2777,52.3369,54.2777,5500.0],["2015-12-21",54.0794,55.2812,53.779,54.6803,6400.0],["2015-12-22",54.7945,55.4134,54.7945,55.2812,3100.0],["2015-12-23",55.2812,57.0838,55.2812,55.2812,900.0],["2015-12-24",55.2812,55.2812,55.2812,55.2812,0.0],["2015-12-28",55.9422,61.5364,55.9422,61.5364,600.0],["2015-12-29",61.29,61.29,58.526,59.4874,5700.0],["2015-12-30",59.1569,60.6711,58.586,58.586,2700.0],["2015-12-31",60.6891,60.6891,56.1405,60.0883,2700.0],["2016-01-04",58.55,58.55,58.55,58.55,500.0],["2016-01-05",58.2796,60.0222,58.2796,59.4693,2800.0],["2016-01-06",56.513,56.513,53.791,55.2812,1800.0],["2016-01-07",54.0794,54.1876,52.8777,53.779,5200.0],["2016-01-08",54.0794,55.87,52.8776,53.5687,9000.0],["2016-01-11",54.0794,54.0794,52.5772,52.8777,6400.0],["2016-01-12",52.8777,53.4785,52.8777,53.4785,2400.0],["2016-01-13",52.2828,53.4545,52.1266,52.3429,7500.0],["2016-01-14",53.1781,53.4725,51.6759,52.1987,2400.0],["2016-01-15",51.6158,51.6519,48.7977,50.1617,2600.0],["2016-01-19",50.1617,51.039,47.0791,51.039,2200.0],["2016-01-20",50.408,50.9969,49.5728,50.7445,2100.0],["2016-01-21",50.9789,50.9789,50.9789,50.9789,300.0],["2016-01-22",51.075,52.1266,50.9849,51.73,7400.0],["2016-01-25",51.73,51.73,46.6285,49.8733,12200.0],["2016-01-26",49.8733,50.9368,45.8774,47.1933,19800.0],["2016-01-27",46.8748,50.3479,46.8748,50.0775,4600.0],["2016-01-28",51.5437,53.118,50.0776,51.069,6000.0],["2016-01-29",51.4055,53.4725,49.0621,51.9763,11800.0],["2016-02-01",52.1506,53.9532,50.4741,53.7489,900.0],["2016-02-02",52.3669,54.0794,51.9763,53.2021,3300.0],["2016-02-03",52.6734,52.6734,51.6879,51.6879,700.0],["2016-02-04",51.9583,52.8416,51.9583,52.8416,800.0],["2016-02-05",52.5712,54.0734,52.2167,52.2167,6800.0],["2016-02-08",52.409,53.4785,52.1566,53.3584,3400.0],["2016-02-09",52.2768,52.2768,52.2768,52.2768,300.0],["2016-02-10",52.6733,53.8931,52.6733,53.8931,900.0],["2016-02-11",52.8776,53.6287,52.8776,53.6287,1600.0],["2016-02-12",53.6287,53.6287,53.6287,53.6287,0.0],["2016-02-16",53.6167,53.6167,51.6759,51.6759,1300.0],["2016-02-17",51.6759,53.7129,49.5728,53.7129,2900.0],["2016-02-18",52.1085,52.7154,52.1085,52.7154,700.0],["2016-02-19",51.6999,52.5412,51.6759,52.5412,2000.0],["2016-02-22",51.6879,53.7189,51.6759,52.7034,3600.0],["2016-02-23",53.2803,53.2803,53.2803,53.2803,500.0],["2016-02-24",52.8777,54.0073,52.8777,54.0073,1900.0],["2016-02-25",54.0794,54.0794,52.8777,52.8777,2800.0],["2016-02-26",52.8777,52.8777,52.8777,52.8777,0.0],["2016-02-29",52.8777,52.8777,51.8922,51.8922,1700.0],["2016-03-01",53.5446,53.5446,53.5446,53.5446,700.0],["2016-03-02",53.5446,53.5446,53.5446,53.5446,0.0],["2016-03-03",53.5446,53.5446,53.5446,53.5446,0.0],["2016-03-04",52.5772,53.4785,52.2768,53.4785,5100.0],["2016-03-07",53.4785,53.4785,53.4785,53.4785,0.0],["2016-03-08",51.6759,53.2382,51.6759,51.9403,1700.0],["2016-03-09",52.5472,52.5832,52.5472,52.5832,500.0],["2016-03-10",53.1721,53.1721,52.5772,52.5772,600.0],["2016-03-11",53.5765,53.5765,52.9023,52.9023,800.0],["2016-03-14",53.4561,53.5163,53.4561,53.5163,700.0],["2016-03-15",54.1303,54.1785,53.8534,53.8534,800.0],["2016-03-16",54.1785,55.551,53.5825,53.5825,2000.0],["2016-03-17",53.8775,54.4795,53.8775,54.1123,700.0],["2016-03-18",56.5864,56.5864,53.8835,53.8835,1400.0],["2016-03-21",54.7805,56.0085,54.5698,54.5698,800.0],["2016-03-22",55.9604,55.9604,53.5765,53.5765,2000.0],["2016-03-23",54.1484,56.0507,54.1484,54.3109,1200.0],["2016-03-24",54.3109,54.3109,54.3109,54.3109,0.0],["2016-03-28",54.2808,54.2808,52.505,52.505,2100.0],["2016-03-29",55.0935,56.0868,54.7805,55.0754,1500.0],["2016-03-30",55.3824,55.5691,55.3824,55.5691,800.0],["2016-03-31",56.8332,56.8332,54.8226,54.8226,1600.0],["2016-04-01",55.4246,55.4246,55.4246,55.4246,400.0],["2016-04-04",55.3825,55.3825,54.3651,54.3651,500.0],["2016-04-05",55.3825,55.3825,54.335,54.3711,700.0],["2016-04-06",54.4795,57.1884,54.4795,57.1884,2100.0],["2016-04-07",57.1884,61.2036,57.1884,58.9944,4300.0],["2016-04-08",58.7475,59.2893,58.7475,59.0245,700.0],["2016-04-11",58.9944,58.9944,58.9703,58.9703,1200.0],["2016-04-12",59.0004,59.0245,56.5864,57.7181,6900.0],["2016-04-13",57.5737,58.5007,57.1884,57.1884,2000.0],["2016-04-14",56.5864,57.8205,56.5864,57.7904,1400.0],["2016-04-15",57.7904,57.7904,56.7429,56.767,900.0],["2016-04-18",57.7904,57.7904,56.5864,56.6105,1100.0],["2016-04-19",57.369,57.7121,57.369,57.7121,1100.0],["2016-04-20",57.7904,57.7904,57.7483,57.7483,400.0],["2016-04-21",57.6098,57.7121,57.1403,57.7121,1200.0],["2016-04-22",57.1884,57.7121,57.1884,57.7121,800.0],["2016-04-25",57.7904,57.7904,56.6828,57.676,2700.0],["2016-04-26",57.7904,57.7904,57.1523,57.1523,1400.0],["2016-04-27",57.2787,57.7784,56.6466,56.6466,1300.0],["2016-04-28",52.1679,57.0018,52.1679,55.2199,900.0],["2016-04-29",57.3269,57.3269,57.2546,57.2546,600.0],["2016-05-02",60.692,64.2918,59.4278,59.4278,600.0],["2016-05-03",59.2773,59.2773,53.3478,57.7904,4400.0],["2016-05-04",57.0439,57.7904,55.9965,57.7181,5400.0],["2016-05-05",57.4894,57.7904,57.1884,57.4894,2200.0],["2016-05-06",57.4894,57.7904,55.9844,57.4894,2200.0],["2016-05-09",57.1824,58.3984,54.5938,57.4894,8500.0],["2016-05-10",56.5864,57.6941,55.533,55.9784,2300.0],["2016-05-11",55.9845,57.2245,55.9845,57.2245,600.0],["2016-05-12",57.1824,58.1817,57.1824,58.1817,1600.0],["2016-05-13",58.0854,58.9883,55.2681,56.7369,5400.0],["2016-05-16",57.7904,57.8205,57.7904,57.8205,600.0],["2016-05-17",56.5082,56.5082,56.5082,56.5082,500.0],["2016-05-18",57.7904,57.7904,57.4834,57.5797,600.0],["2016-05-19",57.2847,57.3148,52.7819,54.7805,6500.0],["2016-05-20",54.7564,56.1048,54.4133,55.5631,2300.0],["2016-05-23",55.6774,59.1148,55.6774,57.0379,1900.0],["2016-05-24",57.1162,57.9529,56.5864,57.67,2100.0],["2016-05-25",58.0914,58.0914,56.5864,57.3991,2400.0],["2016-05-26",57.3991,57.3991,57.3991,57.3991,0.0],["2016-05-27",56.7369,56.7369,55.7918,56.6406,2000.0],["2016-05-31",56.2854,56.2854,56.1409,56.1409,1100.0],["2016-06-01",56.3818,56.3818,55.3885,55.3885,1600.0],["2016-06-02",55.7136,55.7136,55.7136,55.7136,500.0],["2016-06-03",55.3825,55.4427,55.3825,55.3825,800.0],["2016-06-06",55.4727,56.8212,55.1477,55.2741,2200.0],["2016-06-07",55.2741,56.1349,54.341,54.8768,2400.0],["2016-06-08",54.7865,55.7135,54.7865,55.6895,1700.0],["2016-06-09",55.6835,55.6835,55.6835,55.6835,600.0],["2016-06-10",55.6534,56.7791,55.6534,55.8701,1600.0],["2016-06-13",55.9062,57.1063,55.0017,55.6952,2600.0],["2016-06-14",54.4168,57.1364,54.4168,55.7374,1900.0],["2016-06-15",55.7374,56.5334,55.0319,55.2429,2100.0],["2016-06-16",56.0811,56.0811,51.3655,51.3655,4400.0],["2016-06-17",51.4559,53.7896,49.5263,52.2459,9000.0],["2016-06-20",52.3002,53.4761,51.3293,52.2218,6600.0],["2016-06-21",52.3605,54.272,52.2218,52.6499,3000.0],["2016-06-22",52.6499,55.4781,52.6499,54.6339,6300.0],["2016-06-23",54.6339,56.6841,54.6339,55.4781,11100.0],["2016-06-24",54.4469,55.8158,52.5836,54.2841,123300.0],["2016-06-27",51.9685,55.3816,51.9685,54.9414,4400.0],["2016-06-28",54.7002,56.6841,54.7002,56.6841,5200.0],["2016-06-29",57.2872,57.7394,54.9776,56.25,9400.0],["2016-06-30",56.5455,57.7093,56.5455,57.4379,4900.0],["2016-07-01",55.9605,56.3284,53.4881,54.9052,11800.0],["2016-07-05",54.6761,57.1364,54.5917,56.1113,10800.0],["2016-07-06",56.6238,57.5826,54.5917,57.5826,7600.0],["2016-07-07",57.2631,57.2631,54.266,56.051,6200.0],["2016-07-08",56.6902,58.0108,56.6902,57.9867,4300.0],["2016-07-11",58.4812,60.3626,57.1002,58.4691,5600.0],["2016-07-12",59.4339,59.4339,57.4259,57.9927,13900.0],["2016-07-13",57.9384,59.4882,56.0932,59.2711,8800.0],["2016-07-14",59.1928,59.6993,57.4681,58.0048,7100.0],["2016-07-15",58.5234,59.8802,57.9505,59.6993,14700.0],["2016-07-18",59.5786,60.8571,58.7947,59.8199,15000.0],["2016-07-19",59.0962,59.838,58.849,59.0962,8400.0],["2016-07-20",59.3978,59.639,58.9214,59.0661,9900.0],["2016-07-21",58.9575,59.6811,58.7103,59.3857,2800.0],["2016-07-22",60.0128,60.4349,57.8962,59.9043,5700.0],["2016-07-25",59.1626,60.0309,58.9817,59.1927,1800.0],["2016-07-26",59.1565,61.8098,59.1565,60.3927,5500.0],["2016-07-27",60.0792,60.5375,59.3676,60.3927,4600.0],["2016-07-28",60.1214,60.2601,59.8198,60.2601,3100.0],["2016-07-29",60.6038,60.6038,60.6038,60.6038,1000.0],["2016-08-01",59.1686,60.5435,58.6138,60.1455,1900.0],["2016-08-02",58.9153,60.6038,58.4932,59.4038,6400.0],["2016-08-03",59.5184,60.0008,59.5184,60.0008,3200.0],["2016-08-04",59.452,59.5485,58.1917,58.9515,3100.0],["2016-08-05",59.7596,60.4048,56.7927,58.3002,14500.0],["2016-08-08",57.6791,59.3857,57.6791,58.6319,4300.0],["2016-08-09",58.7947,58.7947,57.8902,57.9565,11700.0],["2016-08-10",58.1073,58.7947,57.7093,58.5837,3100.0],["2016-08-11",58.3123,58.3123,57.444,57.9626,5400.0],["2016-08-12",57.7455,58.7043,57.7455,58.4329,3700.0],["2016-08-15",58.252,58.9756,58.252,58.9756,3100.0],["2016-08-16",58.7586,58.7947,57.2872,57.9023,7800.0],["2016-08-17",58.0289,59.0239,58.0289,58.1133,2400.0],["2016-08-18",58.4812,58.4872,58.3425,58.3425,2900.0],["2016-08-19",58.4872,61.044,58.4872,59.9224,10400.0],["2016-08-22",58.9153,60.2661,58.4932,59.0842,7400.0],["2016-08-23",60.3325,60.3325,59.1385,59.8802,2600.0],["2016-08-24",59.8802,59.9284,59.1023,59.1565,2600.0],["2016-08-25",59.1988,60.0973,59.0962,59.7294,9500.0],["2016-08-26",59.3978,61.4782,59.3978,59.5184,4700.0],["2016-08-29",59.6812,59.6812,58.9756,59.44,1800.0],["2016-08-30",60.727,60.727,60.727,60.727,400.0],["2016-08-31",60.0744,60.5397,59.2527,59.2527,3000.0],["2016-09-01",61.0291,62.0564,60.4853,61.9899,2100.0],["2016-09-02",61.7542,61.7542,59.2889,60.304,10100.0],["2016-09-06",60.2436,60.6605,58.5154,59.452,2100.0],["2016-09-07",59.1016,60.9445,58.9928,60.9445,5900.0],["2016-09-08",60.7633,60.7633,59.8811,59.8811,1900.0],["2016-09-09",59.9113,60.9083,59.9113,59.9959,6300.0],["2016-09-12",58.8538,60.7874,58.8538,60.733,4900.0],["2016-09-13",60.6847,60.6847,59.6514,59.6514,1600.0],["2016-09-14",59.8025,60.0502,59.6514,60.0502,2600.0],["2016-09-15",60.2074,60.6545,59.6877,60.6545,3900.0],["2016-09-16",60.6303,60.6303,60.4128,60.4188,6300.0],["2016-09-19",61.4702,61.4702,61.0231,61.0231,1200.0],["2016-09-20",60.2255,60.7754,60.2255,60.7754,1000.0],["2016-09-21",61.2285,61.2285,60.4551,60.4551,800.0],["2016-09-22",60.4551,60.4551,60.4551,60.4551,500.0],["2016-09-23",59.8146,59.8509,59.5246,59.5246,800.0],["2016-09-26",59.3433,59.9415,59.3433,59.9415,700.0],["2016-09-27",61.0291,61.0352,59.4823,60.3584,1600.0],["2016-09-28",60.0926,60.1107,59.5246,59.6273,3300.0],["2016-09-29",60.1107,60.1107,59.1922,59.8509,2400.0],["2016-09-30",59.8327,60.1228,59.8327,60.1228,1400.0],["2016-10-03",60.008,60.9748,60.0019,60.0019,1400.0],["2016-10-04",60.153,60.153,59.2406,59.44,2200.0],["2016-10-05",59.9234,59.9234,59.9234,59.9234,500.0],["2016-10-06",59.0895,59.8931,59.0895,59.4943,900.0],["2016-10-07",59.6454,59.6454,59.6454,59.6454,600.0],["2016-10-10",59.4581,59.7421,59.4581,59.7421,700.0],["2016-10-11",59.1016,59.1016,59.1016,59.1016,500.0],["2016-10-12",59.2164,59.7602,59.2164,59.7602,500.0],["2016-10-13",59.6393,60.7633,59.591,59.591,800.0],["2016-10-14",59.9596,59.9596,59.9596,59.9596,300.0],["2016-10-17",59.8569,59.8569,59.8569,59.8569,300.0],["2016-10-18",59.156,59.2164,58.1892,58.1892,1900.0],["2016-10-19",58.2858,58.2858,56.7148,56.7148,2000.0],["2016-10-20",57.4822,57.8871,56.6665,57.4883,4500.0],["2016-10-21",56.9505,58.4611,56.7692,58.026,2900.0],["2016-10-24",57.9112,58.1167,57.6454,58.1167,1000.0],["2016-10-25",57.8991,58.7753,57.7058,57.9112,2400.0],["2016-10-26",58.2858,58.6242,58.1892,58.6242,2900.0],["2016-10-27",58.449,58.449,57.4701,57.6574,600.0],["2016-10-28",57.4943,58.7149,56.9746,57.7481,4300.0],["2016-10-31",57.4339,58.5819,57.0653,58.0079,3100.0],["2016-11-01",56.739,56.739,56.739,56.739,700.0],["2016-11-02",57.5607,63.4461,57.5607,61.6696,13400.0],["2016-11-03",62.5398,62.5398,60.9143,62.5398,1700.0],["2016-11-04",63.0836,64.6547,61.0292,61.0292,1800.0],["2016-11-07",61.7784,62.5398,61.7784,62.5398,1300.0],["2016-11-08",62.153,62.8419,62.153,62.5941,2900.0],["2016-11-09",62.0745,63.3313,61.1318,62.8358,4200.0],["2016-11-10",60.4249,64.9568,60.4249,64.6244,6400.0],["2016-11-11",64.419,68.4191,64.0504,66.7453,6400.0],["2016-11-14",67.6094,73.4767,67.555,72.4434,5200.0],["2016-11-15",71.8815,73.7244,71.8815,73.5915,2800.0],["2016-11-16",76.0024,76.0024,71.5129,73.1504,3000.0],["2016-11-17",73.7909,78.7759,71.3014,78.5645,2500.0],["2016-11-18",78.2563,78.2563,75.6459,77.3438,1400.0],["2016-11-21",77.3439,79.1566,77.3439,79.1566,900.0],["2016-11-22",79.5554,79.5554,79.5554,79.5554,200.0],["2016-11-23",78.9572,79.1566,77.5976,78.5524,2600.0],["2016-11-25",78.5524,78.5524,78.5524,78.5524,0.0],["2016-11-28",78.5282,78.5886,77.3499,78.4375,4300.0],["2016-11-29",75.4843,75.7687,75.4843,75.7687,600.0],["2016-11-30",76.0229,76.0229,72.8033,74.6975,1100.0],["2016-12-01",75.9382,76.2226,75.9382,76.041,1300.0],["2016-12-02",75.1333,78.6554,75.1333,78.6554,3900.0],["2016-12-05",77.6145,84.0415,77.6145,84.0415,11500.0],["2016-12-06",79.7568,90.7772,79.7568,90.7711,3200.0],["2016-12-07",89.8512,96.829,89.8512,93.1374,2400.0],["2016-12-08",91.9876,96.2238,89.5668,93.8334,4600.0],["2016-12-09",90.051,94.7109,82.4559,94.0512,4600.0],["2016-12-12",90.9164,96.8108,89.7544,94.3599,5600.0],["2016-12-13",94.5293,96.708,92.5625,96.2238,5700.0],["2016-12-14",96.1815,96.2238,90.2386,94.257,3200.0],["2016-12-15",93.7789,101.5252,93.7789,99.8428,4500.0],["2016-12-16",99.8186,101.8339,97.7973,101.6947,16400.0],["2016-12-19",102.6388,103.2984,99.3284,102.0336,8200.0],["2016-12-20",101.0229,101.8702,97.0469,99.0561,3500.0],["2016-12-21",98.9471,101.9186,98.9471,100.4359,7600.0],["2016-12-22",99.3708,101.6705,99.3708,101.4889,2800.0],["2016-12-23",101.7007,104.0912,101.7007,104.0307,8100.0],["2016-12-27",104.0912,105.3621,104.0912,104.0972,1400.0],["2016-12-28",103.3286,103.3286,100.5569,100.7385,6300.0],["2016-12-29",99.3405,100.6658,96.2238,98.7535,6700.0],["2016-12-30",97.9123,99.2195,95.3705,95.7276,4000.0],["2017-01-03",94.8319,98.8503,94.8319,96.2057,6400.0],["2017-01-04",95.0135,95.0135,89.8694,89.8694,7100.0],["2017-01-05",89.5668,89.5668,80.2591,81.7176,12200.0],["2017-01-06",79.2788,84.7496,79.2788,83.1519,8000.0],["2017-01-09",82.9582,87.1098,82.9582,84.5075,8900.0],["2017-01-10",83.9931,86.783,83.9931,84.9311,4000.0],["2017-01-11",84.211,92.6532,84.211,86.9101,5100.0],["2017-01-12",86.0568,86.0568,83.2185,84.4228,2800.0],["2017-01-13",84.0536,84.0536,82.6012,83.7631,2300.0],["2017-01-17",83.0914,83.0914,80.0715,80.0715,2000.0],["2017-01-18",80.4649,80.4649,78.4012,78.9035,6000.0],["2017-01-19",78.5102,78.5525,77.1909,78.5525,3100.0],["2017-01-20",78.3831,79.884,77.8869,78.6433,5600.0],["2017-01-23",78.6433,78.7159,77.554,78.5344,1500.0],["2017-01-24",77.7658,78.0926,77.4148,77.4148,1200.0],["2017-01-25",77.7658,78.6736,77.2514,77.2514,2600.0],["2017-01-26",78.1955,78.1955,74.292,78.1531,1900.0],["2017-01-27",76.858,78.0139,76.3134,76.3134,3400.0],["2017-01-30",75.7263,76.3134,73.8321,75.218,3700.0],["2017-01-31",75.1938,75.1938,73.5416,73.5416,2500.0],["2017-02-01",73.233,73.233,72.1679,72.1679,2200.0],["2017-02-02",72.8215,72.8215,71.4719,71.6474,1800.0],["2017-02-03",79.0427,79.0427,75.3935,77.1001,3400.0],["2017-02-06",77.5237,80.8462,75.7384,76.3799,4300.0],["2017-02-07",77.203,81.4635,77.203,77.5964,3300.0],["2017-02-08",81.3182,81.3182,76.4647,76.4647,2400.0],["2017-02-09",77.7718,78.5404,76.8883,78.5404,3100.0],["2017-02-10",78.3407,80.1805,77.6448,79.9747,1700.0],["2017-02-13",80.4649,81.2577,79.6176,81.2577,2900.0],["2017-02-14",80.9127,81.4211,80.4891,80.8038,3100.0],["2017-02-15",81.058,81.179,80.4589,80.7917,2400.0],["2017-02-16",81.0761,81.0761,80.4407,81.0035,3300.0],["2017-02-17",81.4937,81.6148,80.6465,81.6148,3800.0],["2017-02-21",81.4574,81.6934,80.8583,81.294,2800.0],["2017-02-22",81.6934,82.9038,81.2395,82.7646,4500.0],["2017-02-23",82.3047,82.8917,81.3848,81.8205,7700.0],["2017-02-24",82.3046,82.5225,81.5421,82.2441,2800.0],["2017-02-27",82.3047,84.4228,82.1534,84.4228,4500.0],["2017-02-28",83.4303,84.3562,83.0309,83.3395,5400.0],["2017-03-01",84.7375,85.5121,83.9144,85.5121,3000.0],["2017-03-02",85.5121,87.5879,83.8842,85.2095,4800.0],["2017-03-03",85.4153,85.9236,83.0369,83.9447,7700.0],["2017-03-06",83.975,84.2352,82.4439,83.9084,4300.0],["2017-03-07",84.0597,84.2836,83.4424,83.4424,1800.0],["2017-03-08",83.164,83.63,81.7055,82.5951,5600.0],["2017-03-09",83.1519,83.1519,82.1231,82.2502,2900.0],["2017-03-10",82.3289,82.3289,82.2502,82.2502,1800.0],["2017-03-13",80.6017,80.6683,80.5956,80.6077,2300.0],["2017-03-14",81.032,81.032,79.0622,79.3956,2600.0],["2017-03-15",79.638,79.8502,77.9956,78.1592,2400.0],["2017-03-16",78.7289,79.3713,77.238,78.0622,6400.0],["2017-03-17",77.1592,79.2622,76.6501,77.8319,8100.0],["2017-03-20",77.6077,79.3229,77.6077,78.8198,5300.0],["2017-03-21",78.6804,79.0077,77.3955,77.3955,3000.0],["2017-03-22",77.2198,77.2198,77.2198,77.2198,2000.0],["2017-03-23",77.4925,81.335,76.3652,80.9653,11400.0],["2017-03-24",81.0017,94.4262,81.0017,89.5897,19000.0],["2017-03-27",89.6806,94.4383,89.6806,93.3353,7100.0],["2017-03-28",93.8504,96.9717,93.8504,95.5171,6800.0],["2017-03-29",95.6929,96.6081,95.6929,96.0626,5500.0],["2017-03-30",96.5959,96.5959,95.2929,95.4747,4000.0],["2017-03-31",96.3656,96.3656,95.8505,95.8505,4800.0],["2017-04-03",96.8323,96.8323,94.1231,94.1231,4000.0],["2017-04-04",94.9232,94.9232,94.305,94.305,2400.0],["2017-04-05",94.305,94.6686,93.6989,93.8807,3200.0],["2017-04-06",94.4807,94.4807,93.6322,93.6322,3000.0],["2017-04-07",94.5899,95.7596,93.1595,95.7596,6100.0],["2017-04-10",96.4565,96.9717,95.7596,96.7293,2500.0],["2017-04-11",96.705,96.705,96.705,96.705,800.0],["2017-04-12",96.4141,96.4141,96.4141,96.4141,900.0],["2017-04-13",96.2444,96.3959,95.7596,95.8505,2300.0],["2017-04-17",96.1838,96.9656,96.1838,96.9656,1200.0],["2017-04-18",96.9717,96.9717,96.4263,96.9293,2200.0],["2017-04-19",96.9717,96.996,96.3656,96.5111,3000.0],["2017-04-20",96.9717,97.6384,96.9111,97.5778,4100.0],["2017-04-21",98.0626,101.4082,98.0626,98.4384,4400.0],["2017-04-24",101.0142,101.8203,100.7536,101.8203,1600.0],["2017-04-25",101.8203,104.6082,101.8203,104.6082,1300.0],["2017-04-26",103.7294,107.6265,103.7294,107.5659,2900.0],["2017-04-27",107.881,107.8871,105.4507,105.4507,3500.0],["2017-04-28",107.3356,109.075,107.3356,108.0144,2700.0],["2017-05-01",108.2507,108.2507,107.3052,107.9174,2100.0],["2017-05-02",111.9902,111.9902,108.4871,108.4871,2500.0],["2017-05-03",108.5174,109.6992,106.9537,107.0871,3000.0],["2017-05-04",107.5901,108.1355,106.384,106.384,1900.0],["2017-05-05",107.5052,108.9719,107.1234,107.8931,3200.0],["2017-05-08",108.972,109.1174,107.3234,107.6992,1800.0],["2017-05-09",109.0689,118.4873,109.0144,116.657,11600.0],["2017-05-10",114.8509,118.0025,114.8509,117.0146,5600.0],["2017-05-11",116.6994,117.1115,115.1479,115.1479,2000.0],["2017-05-12",114.6872,114.6872,112.2266,114.5478,1500.0],["2017-05-15",115.0933,116.4509,115.0933,115.9903,2400.0],["2017-05-16",115.9903,116.7964,115.0327,116.7964,1200.0],["2017-05-17",115.6206,115.6206,115.6206,115.6206,1400.0],["2017-05-18",121.0631,121.0631,115.1236,115.1236,3100.0],["2017-05-19",116.2388,116.2873,113.3963,114.4448,4700.0],["2017-05-22",114.4751,115.1599,114.2145,115.0751,4300.0],["2017-05-23",115.0448,115.0448,113.3175,113.3175,2300.0],["2017-05-24",113.3417,113.5296,113.2084,113.269,1900.0],["2017-05-25",113.1781,113.4872,113.1781,113.4872,1100.0],["2017-05-26",113.5478,114.1539,112.3175,112.3175,1100.0],["2017-05-30",113.3963,113.3963,112.6145,112.6145,700.0],["2017-05-31",113.9357,113.9357,112.3963,112.9781,2600.0],["2017-06-01",113.8205,116.1054,113.3357,113.7599,4700.0],["2017-06-02",114.0205,114.9599,113.0326,114.3539,4600.0],["2017-06-05",114.3054,116.4327,114.3054,114.4206,4000.0],["2017-06-06",115.2994,115.8812,113.6387,114.0811,4400.0],["2017-06-07",114.3478,115.1054,114.3478,114.3478,2100.0],["2017-06-08",114.4145,114.4145,113.2629,113.7781,4500.0],["2017-06-09",115.063,115.457,112.5478,114.8145,3300.0],["2017-06-12",116.2994,118.1843,114.1236,117.154,4800.0],["2017-06-13",120.9488,120.9488,119.9469,119.9469,2200.0],["2017-06-14",119.8862,121.1917,119.5523,120.8759,8400.0],["2017-06-15",120.6391,120.6573,119.9166,120.372,6100.0],["2017-06-16",116.8928,120.5177,116.4253,117.7307,13200.0],["2017-06-19",119.5462,120.0805,119.2183,119.8255,2400.0],["2017-06-20",119.1576,119.1576,118.3987,119.1576,1900.0],["2017-06-21",118.1436,121.1309,117.9797,117.9797,2000.0],["2017-06-22",119.4916,119.4916,117.8401,118.5201,3900.0],["2017-06-23",118.3986,120.0987,116.2857,118.2651,46300.0],["2017-06-26",118.5019,119.6859,117.2936,117.5668,3400.0],["2017-06-27",117.0264,117.1843,115.8607,117.1782,2300.0],["2017-06-28",119.0058,119.0058,118.9512,118.9512,1600.0],["2017-06-29",117.2329,118.089,117.1783,117.239,1800.0],["2017-06-30",119.2123,119.2123,116.4071,117.4515,1600.0],["2017-07-03",117.8461,117.8461,117.3057,117.3057,1500.0],["2017-07-05",117.1114,119.4855,116.2735,117.2511,1600.0],["2017-07-06",115.4963,116.4253,113.6991,113.6991,2300.0],["2017-07-07",114.197,115.3628,114.197,115.3628,2100.0],["2017-07-10",115.46,115.46,113.7538,113.7538,2100.0],["2017-07-11",115.3324,115.3324,112.8795,113.0555,2500.0],["2017-07-12",113.4987,113.608,112.9401,113.0919,6500.0],["2017-07-13",114.877,114.877,113.5231,114.6949,1200.0],["2017-07-14",112.6487,114.0149,112.6487,114.0149,800.0],["2017-07-17",114.027,114.6038,112.3937,112.3937,4000.0],["2017-07-18",112.1144,112.1144,109.4246,109.4429,4400.0],["2017-07-19",109.88,109.88,104.7069,107.5606,3600.0],["2017-07-20",102.764,105.9334,102.764,105.6116,3100.0],["2017-07-21",106.7227,106.7227,104.3365,105.0833,3300.0],["2017-07-24",106.2552,106.2552,103.4622,103.4622,5800.0],["2017-07-25",103.6262,106.5588,103.6262,104.9984,9000.0],["2017-07-26",105.6541,108.4957,105.648,107.597,4000.0],["2017-07-27",106.9109,107.5971,105.7998,107.4695,2400.0],["2017-07-28",108.7142,108.7142,106.5648,107.0081,3200.0],["2017-07-31",109.0057,109.0057,107.1781,107.1781,4900.0],["2017-08-01",107.4756,108.0767,103.9479,106.7409,2800.0],["2017-08-02",108.6839,108.6839,105.5266,105.5266,2300.0],["2017-08-03",107.2206,107.2206,105.1016,106.2248,2800.0],["2017-08-04",105.4659,106.8624,105.2352,106.8624,2700.0],["2017-08-07",109.3518,109.3518,106.8138,107.9553,3700.0],["2017-08-08",108.186,109.2911,108.186,108.3803,2100.0],["2017-08-09",109.0664,109.2182,107.0688,108.5989,2700.0],["2017-08-10",107.761,108.3014,107.761,108.3014,1300.0],["2017-08-11",108.2953,109.4064,108.2953,109.4064,3700.0],["2017-08-14",109.3821,111.659,109.3821,111.659,4000.0],["2017-08-15",111.8897,113.5291,111.1126,111.7137,4700.0],["2017-08-16",112.2966,113.3531,111.143,111.1733,6400.0],["2017-08-17",111.2947,111.2947,109.1211,109.9225,1500.0],["2017-08-18",109.6432,109.6432,106.8806,107.682,2900.0],["2017-08-21",107.8095,108.7446,107.8095,108.0828,2100.0],["2017-08-22",108.4714,109.285,108.4714,109.285,800.0],["2017-08-23",109.1453,111.6287,107.0384,108.866,2700.0],["2017-08-24",108.6839,108.6839,105.4051,105.4051,2700.0],["2017-08-25",106.2188,106.2188,104.9862,104.9862,1000.0],["2017-08-28",105.6966,105.7573,103.6079,105.308,1300.0],["2017-08-29",105.7269,105.7269,105.7269,105.7269,600.0],["2017-08-30",105.3253,105.3253,105.3253,105.3253,900.0],["2017-08-31",107.1632,108.0213,106.4999,107.0293,2300.0],["2017-09-01",106.7189,106.8711,105.9034,106.4938,1800.0],["2017-09-05",105.0088,105.9156,105.0088,105.9156,2400.0],["2017-09-06",105.9643,105.9643,105.9643,105.9643,800.0],["2017-09-07",104.8567,106.0738,104.6741,104.6741,1600.0],["2017-09-08",107.4796,107.4796,103.5118,105.1914,1900.0],["2017-09-11",105.3253,108.1187,105.2827,108.1187,2100.0],["2017-09-12",107.2667,107.2667,107.2667,107.2667,500.0],["2017-09-13",108.0213,108.3256,107.1084,108.3256,2700.0],["2017-09-14",106.7676,107.9848,106.7676,107.9848,900.0],["2017-09-15",108.1308,108.1308,107.1084,107.6379,6500.0],["2017-09-18",105.9278,108.9646,105.9278,108.9646,2100.0],["2017-09-19",106.6277,108.6238,106.6277,108.6238,1300.0],["2017-09-20",108.3255,108.8854,108.3255,108.8854,1300.0],["2017-09-21",109.0863,110.8876,106.7798,107.717,3100.0],["2017-09-22",106.4207,107.7352,106.4207,106.652,1600.0],["2017-09-25",105.7331,106.1956,104.1873,106.1956,1300.0],["2017-09-26",108.4351,108.4351,106.9867,106.9867,1600.0],["2017-09-27",108.928,113.7844,108.9159,112.5734,2800.0],["2017-09-28",107.2301,108.9341,106.7007,108.9341,15100.0],["2017-09-29",109.5184,109.8409,107.8448,108.9767,3400.0],["2017-10-02",108.6299,112.4638,108.6299,111.2041,4500.0],["2017-10-03",112.5673,112.5673,110.5651,111.1555,3300.0],["2017-10-04",111.8675,112.1535,111.8553,112.1535,1100.0],["2017-10-05",112.5856,115.0199,111.977,115.0199,4100.0],["2017-10-06",114.2957,115.9327,114.2957,115.9327,3400.0],["2017-10-09",117.5089,117.5089,117.4541,117.4541,1300.0],["2017-10-10",117.8253,119.1946,117.0281,119.1946,5200.0],["2017-10-11",118.8477,120.9838,118.8477,120.004,2200.0],["2017-10-12",120.497,120.497,116.2005,117.1194,4000.0],["2017-10-13",116.3526,117.4784,115.0198,116.7238,3000.0],["2017-10-16",121.8236,121.8236,115.7501,116.243,2000.0],["2017-10-17",114.107,114.107,114.107,114.107,1100.0],["2017-10-18",117.1499,117.1499,115.6284,116.0179,1200.0],["2017-10-19",116.0179,116.0179,116.0179,116.0179,0.0],["2017-10-20",116.0848,116.0848,114.2531,114.2774,1000.0],["2017-10-23",114.2774,114.2774,114.2774,114.2774,0.0],["2017-10-24",110.0904,112.403,110.0904,112.403,600.0],["2017-10-25",110.6868,111.9161,110.6868,111.8857,1200.0],["2017-10-26",113.255,113.255,111.3745,112.5855,2000.0],["2017-10-27",114.4112,118.154,114.4112,115.8718,1700.0],["2017-10-30",113.2124,114.4478,113.2124,114.4478,1100.0],["2017-10-31",113.4862,116.5412,113.4862,115.4458,2500.0],["2017-11-01",115.1842,115.1842,115.1842,115.1842,500.0],["2017-11-02",115.2998,115.6284,115.2998,115.6284,1000.0],["2017-11-03",114.0035,114.1191,113.6018,114.1191,1800.0],["2017-11-06",113.2002,115.8718,113.1941,113.9366,2000.0],["2017-11-07",114.3808,114.3808,113.328,113.3401,1500.0],["2017-11-08",113.4132,114.4052,113.4132,114.4052,1200.0],["2017-11-09",114.4052,114.4052,114.3991,114.3991,800.0],["2017-11-10",113.395,113.7723,113.395,113.7723,600.0],["2017-11-13",113.2063,113.468,113.1941,113.468,900.0],["2017-11-14",114.7095,114.7095,114.7095,114.7095,900.0],["2017-11-15",114.7216,114.7216,114.7216,114.7216,1000.0],["2017-11-16",116.237,117.2594,114.5938,115.6223,3400.0],["2017-11-17",114.6851,115.3241,114.4113,115.2876,900.0],["2017-11-20",115.2024,115.6284,115.2024,115.5189,3200.0],["2017-11-21",115.7136,118.4887,115.245,117.515,2900.0],["2017-11-22",118.6712,119.2433,117.7158,118.799,5500.0],["2017-11-24",119.7849,122.2861,119.7849,122.2861,1000.0],["2017-11-27",121.7141,121.8054,121.0994,121.0994,3500.0],["2017-11-28",120.6187,121.4098,120.6187,121.1055,2600.0],["2017-11-29",121.4585,123.1686,121.4585,123.1686,1700.0],["2017-11-30",123.4154,125.5136,123.4154,124.0387,2700.0],["2017-12-01",124.1251,125.3347,123.3476,125.3347,2300.0],["2017-12-04",125.8715,125.8715,123.3907,123.6376,3000.0],["2017-12-05",122.6811,123.4031,122.2738,122.2738,1400.0],["2017-12-06",122.3046,122.3046,122.3046,122.3046,900.0],["2017-12-07",123.1254,123.1254,120.2682,120.2682,2500.0],["2017-12-08",118.9352,120.0151,116.6396,117.6208,1600.0],["2017-12-11",117.7134,117.8615,116.6334,117.8615,1900.0],["2017-12-12",117.2505,117.2505,114.1773,115.7201,3700.0],["2017-12-13",115.862,115.862,113.6096,113.6096,4900.0],["2017-12-14",114.165,116.4977,114.165,116.4977,4000.0],["2017-12-15",115.5165,123.1933,115.5165,119.7622,6400.0],["2017-12-18",119.0155,122.1812,119.0155,122.1812,1300.0],["2017-12-19",121.0519,122.6934,121.0519,122.6934,1900.0],["2017-12-20",122.8415,125.2544,120.8914,123.7301,3200.0],["2017-12-21",123.7302,125.3347,122.7243,125.3347,2500.0],["2017-12-22",122.0516,124.3843,122.0516,122.6317,2500.0],["2017-12-26",123.3599,123.3599,123.3599,123.3599,1400.0],["2017-12-27",123.9461,123.9461,123.9461,123.9461,1600.0],["2017-12-28",122.7428,123.4216,122.2244,122.2244,2900.0],["2017-12-29",122.4034,122.4034,122.4034,122.4034,700.0],["2018-01-02",121.9838,126.1369,121.9838,122.496,2100.0],["2018-01-03",123.3167,123.3167,120.6508,121.4469,1900.0],["2018-01-04",120.0275,120.0275,118.639,120.0275,3700.0],["2018-01-05",120.2435,136.9239,117.9047,117.9725,4400.0],["2018-01-08",119.2068,122.7736,114.8253,115.0906,1800.0],["2018-01-09",115.9978,121.2864,114.7821,121.2864,6300.0],["2018-01-10",120.9779,121.1383,119.6943,120.9964,3100.0],["2018-01-11",120.3916,120.7927,119.6511,120.7927,1900.0],["2018-01-12",120.7927,120.7927,120.7927,120.7927,0.0],["2018-01-16",121.5949,123.1253,121.5949,122.8044,1500.0],["2018-01-17",120.3978,121.9652,111.6966,120.9532,3500.0],["2018-01-18",121.0889,121.0889,120.9532,120.9532,1100.0],["2018-01-19",119.4104,119.7622,100.385,118.4847,3300.0],["2018-01-22",117.2505,120.2126,117.2505,119.5955,3000.0],["2018-01-23",119.1018,120.6446,118.3119,119.287,3000.0],["2018-01-24",119.287,120.3175,119.287,120.3175,1300.0],["2018-01-25",120.0152,120.3361,120.0152,120.3361,1200.0],["2018-01-26",120.7989,120.7989,120.7989,120.7989,600.0],["2018-01-29",119.5276,120.4595,119.5276,120.4595,700.0],["2018-01-30",120.3361,120.3361,120.3361,120.3361,500.0],["2018-01-31",119.9473,120.0275,119.9473,120.0275,1000.0],["2018-02-01",119.287,119.287,118.4847,119.2499,2600.0],["2018-02-02",116.8062,117.2505,116.8062,117.2505,600.0],["2018-02-05",117.2505,117.3863,117.1888,117.1888,2200.0],["2018-02-06",114.9981,116.0163,114.9981,116.0163,1900.0],["2018-02-07",119.1142,119.1142,118.3675,118.4169,3500.0],["2018-02-08",119.1019,119.2808,116.2015,116.6396,1700.0],["2018-02-09",117.2505,118.4662,115.0289,117.3246,1600.0],["2018-02-12",119.034,119.3364,119.034,119.3364,1200.0],["2018-02-13",117.8368,117.8677,117.2506,117.8677,3300.0],["2018-02-14",117.2505,119.0648,117.2505,119.0648,4900.0],["2018-02-15",118.4847,118.9476,118.4847,118.9476,1200.0],["2018-02-16",116.0163,118.9167,116.0163,118.9167,1600.0],["2018-02-20",118.4847,119.1018,118.1762,118.4971,2900.0],["2018-02-21",118.2008,119.7128,118.2008,118.5217,800.0],["2018-02-22",118.5217,118.5217,118.5217,118.5217,500.0],["2018-02-23",118.7007,119.6819,118.4847,119.6819,1300.0],["2018-02-26",118.5218,118.7995,118.5218,118.7995,400.0],["2018-02-27",119.1019,119.1019,118.7933,118.7933,600.0],["2018-02-28",118.7933,118.8242,118.7933,118.7933,1100.0],["2018-03-01",119.7189,119.7189,119.7189,119.7189,300.0],["2018-03-02",118.0836,118.0836,118.0836,118.0836,500.0],["2018-03-05",118.4847,120.8976,118.2379,119.3487,6400.0],["2018-03-06",119.5955,120.6755,119.1389,120.6755,4900.0],["2018-03-07",120.3361,122.3972,118.7933,118.7933,5200.0],["2018-03-08",120.3608,120.3608,119.3487,119.7992,3100.0],["2018-03-09",119.5647,120.3361,119.4104,120.0213,4900.0],["2018-03-12",119.0401,123.0884,119.0401,122.3725,11400.0],["2018-03-13",122.3787,122.3787,121.3419,121.3419,800.0],["2018-03-14",120.3361,123.7055,120.3361,123.7055,1000.0],["2018-03-15",122.9279,122.9279,121.2617,121.2617,1100.0],["2018-03-16",120.1201,124.5879,120.1201,124.0387,10600.0],["2018-03-19",124.7436,126.1411,124.7436,126.1411,2500.0],["2018-03-20",123.6677,123.6677,123.5935,123.5935,1700.0],["2018-03-21",117.2246,123.4204,117.2246,123.4204,500.0],["2018-03-22",125.294,125.4547,122.6908,122.6908,1000.0],["2018-03-23",124.4777,124.4777,123.7914,123.7914,1300.0],["2018-03-26",123.8285,129.8202,123.4822,124.7065,4200.0],["2018-03-27",123.0494,124.4963,123.0494,124.0696,2600.0],["2018-03-28",123.6677,123.6677,123.0493,123.0493,1000.0],["2018-03-29",124.3046,124.3046,123.6058,123.6058,1300.0],["2018-04-02",123.9769,123.9769,120.8481,123.8903,3300.0],["2018-04-03",122.7959,122.7959,117.4843,122.3692,1400.0],["2018-04-04",120.7244,122.4372,120.7244,122.4372,1000.0],["2018-04-05",121.0583,122.3816,121.0583,122.3816,700.0],["2018-04-06",120.5884,122.06,120.5884,122.06,1100.0],["2018-04-09",120.8976,120.8976,120.8976,120.8976,500.0],["2018-04-10",123.4327,123.4327,123.4327,123.4327,900.0],["2018-04-11",122.06,122.06,122.06,122.06,500.0],["2018-04-12",121.9178,121.9178,120.8852,121.2562,2300.0],["2018-04-13",121.5035,121.5035,121.5035,121.5035,700.0],["2018-04-16",120.576,120.576,120.576,120.576,500.0],["2018-04-17",120.947,121.0398,120.947,121.0398,1200.0],["2018-04-18",120.1494,121.0892,119.6794,120.3472,1300.0],["2018-04-19",119.1538,119.1538,119.1538,119.1538,700.0],["2018-04-20",118.4984,121.0274,118.4984,121.0274,1500.0],["2018-04-23",121.0274,121.0274,121.0274,121.0274,1000.0],["2018-04-24",119.5929,119.9577,119.5929,119.9577,1000.0],["2018-04-25",118.1831,120.1432,118.1831,120.1432,700.0],["2018-04-26",120.1432,120.1432,120.1432,120.1432,0.0],["2018-04-27",117.5091,119.8464,117.5091,119.0178,1400.0],["2018-04-30",119.3394,120.3905,119.3394,120.3905,1200.0],["2018-05-01",120.3905,120.3905,120.3905,120.3905,0.0],["2018-05-02",118.9065,119.9577,118.486,118.486,7500.0],["2018-05-03",119.4568,119.4568,118.2202,118.2202,500.0],["2018-05-04",115.0109,119.9391,115.0109,118.3129,7100.0],["2018-05-07",118.3129,118.3129,118.3129,118.3129,0.0],["2018-05-08",118.2696,118.2696,118.2696,118.2696,700.0],["2018-05-09",118.2696,118.2696,118.2696,118.2696,0.0],["2018-05-10",118.2696,118.2696,118.2696,118.2696,500.0],["2018-05-11",117.5338,118.5355,117.5338,118.5355,600.0],["2018-05-14",119.296,119.3393,117.5523,117.5523,1300.0],["2018-05-15",117.5152,117.5152,116.6866,116.6866,1200.0],["2018-05-16",117.8863,117.8863,117.472,117.472,1400.0],["2018-05-17",118.5355,118.721,117.7749,117.7749,700.0],["2018-05-18",118.789,118.789,112.8777,116.8041,1100.0],["2018-05-21",117.9233,117.9233,117.9233,117.9233,1000.0],["2018-05-22",117.0391,117.0391,115.8272,115.8272,700.0],["2018-05-23",115.8272,115.8272,115.8272,115.8272,600.0],["2018-05-24",115.4438,115.5675,115.011,115.3016,1600.0],["2018-05-25",115.0109,115.6231,115.0109,115.6231,500.0],["2018-05-29",115.8643,116.7794,100.8758,115.1594,1400.0],["2018-05-30",115.5551,115.5551,115.5551,115.5551,500.0],["2018-05-31",114.3493,114.3926,114.3493,114.3926,1000.0],["2018-06-01",114.3926,115.4438,114.3926,115.4438,600.0],["2018-06-04",115.6293,115.6355,115.6293,115.6355,1200.0],["2018-06-05",115.6293,117.7811,115.6293,117.7811,1400.0],["2018-06-06",117.1752,117.7317,115.6293,115.8148,1800.0],["2018-06-07",115.6293,117.3483,115.6293,116.4702,1000.0],["2018-06-08",115.5984,115.6417,115.4438,115.6293,1700.0],["2018-06-11",115.6045,116.3898,115.6045,116.3898,4300.0],["2018-06-12",115.1594,115.6293,115.1594,115.6293,3600.0],["2018-06-13",114.0835,115.9261,112.6613,115.9261,3000.0],["2018-06-14",114.7983,114.7983,114.7983,114.7983,800.0],["2018-06-15",114.9532,118.5101,113.2987,116.3598,5600.0],["2018-06-18",118.5039,118.5039,115.9385,115.9385,700.0],["2018-06-19",114.7611,114.7611,114.7611,114.7611,400.0],["2018-06-20",113.2306,113.2306,113.2306,113.2306,2200.0],["2018-06-21",114.4142,116.2732,113.6272,115.7836,2400.0],["2018-06-22",114.6372,117.4071,114.6372,117.4071,30500.0],["2018-06-25",115.7154,115.7154,115.7154,115.7154,700.0],["2018-06-26",115.5667,115.9881,114.7612,115.0772,2200.0],["2018-06-27",118.7579,118.7579,113.528,114.4513,1900.0],["2018-06-28",114.947,114.947,114.947,114.947,500.0],["2018-06-29",114.1539,114.4389,113.7077,114.4265,1700.0],["2018-07-02",114.0175,114.0175,114.0175,114.0175,400.0],["2018-07-03",114.0175,114.0175,114.0175,114.0175,0.0],["2018-07-05",116.0934,116.0934,114.0237,114.0237,1800.0],["2018-07-06",114.1353,115.5667,114.1353,115.5667,700.0],["2018-07-09",113.906,113.906,113.906,113.906,600.0],["2018-07-10",113.0633,115.9509,112.4374,113.7573,6900.0],["2018-07-11",112.7782,115.0214,112.2701,114.0175,6000.0],["2018-07-12",113.5528,114.0175,113.3359,113.9989,3400.0],["2018-07-13",113.7077,113.7077,112.394,113.3979,3800.0],["2018-07-16",113.7201,114.3274,113.6581,113.6581,1400.0],["2018-07-17",113.9122,114.0175,113.6953,114.0175,1100.0],["2018-07-18",113.5219,114.2469,112.7783,113.7635,10300.0],["2018-07-19",113.8874,113.8874,113.8874,113.8874,800.0],["2018-07-20",113.8316,113.8316,113.8316,113.8316,400.0],["2018-07-23",112.7782,114.2654,111.1237,111.1237,5600.0],["2018-07-24",114.0795,114.4513,112.5613,113.4103,11500.0],["2018-07-25",114.1105,115.8022,113.0881,115.1763,15800.0],["2018-07-26",116.806,116.806,116.6449,116.6449,1200.0],["2018-07-27",116.744,116.9423,115.5915,115.5915,2300.0],["2018-07-30",116.1864,118.7765,116.1864,116.7626,8500.0],["2018-07-31",117.1158,118.603,116.6821,118.603,12500.0],["2018-08-01",118.603,118.603,118.603,118.603,800.0],["2018-08-02",118.1693,118.1693,116.5148,116.6325,2400.0],["2018-08-03",118.0453,121.4535,115.7216,120.8338,16300.0],["2018-08-06",120.8338,120.8338,120.8338,120.8338,600.0],["2018-08-07",118.8199,122.9221,118.8199,122.9221,2600.0],["2018-08-08",122.5069,122.5069,122.4945,122.4945,500.0],["2018-08-09",122.4945,122.4945,122.4945,122.4945,300.0],["2018-08-10",122.0731,125.6982,121.6332,122.761,5200.0],["2018-08-13",123.0151,124.8307,122.0732,123.1266,7400.0],["2018-08-14",123.1204,124.242,120.902,122.6804,7500.0],["2018-08-15",122.383,123.4364,121.1189,121.1189,12500.0],["2018-08-16",121.6456,122.8601,121.6456,122.8601,2000.0],["2018-08-17",122.2095,123.5665,122.0421,123.5665,2100.0],["2018-08-20",122.5813,123.7338,122.5813,123.0026,1600.0],["2018-08-21",122.6432,122.7238,121.9058,121.9058,2000.0],["2018-08-22",122.0731,122.383,121.6704,121.6704,1700.0],["2018-08-23",121.3729,122.0731,120.9391,122.0731,2400.0],["2018-08-24",122.4759,122.4759,121.5774,121.6022,3100.0],["2018-08-27",121.2738,122.9965,120.4373,120.7099,3000.0],["2018-08-28",120.7099,121.4535,120.6479,120.6479,1200.0],["2018-08-29",120.3629,120.9267,120.3629,120.9267,800.0],["2018-08-30",119.7556,120.7037,119.7556,120.7037,400.0],["2018-08-31",123.2557,123.2557,120.4615,120.4615,800.0],["2018-09-04",123.2557,123.2557,122.3243,122.3243,1600.0],["2018-09-05",122.3243,122.3243,122.3243,122.3243,0.0],["2018-09-06",122.0884,122.3243,118.9092,118.9092,2700.0],["2018-09-07",119.1017,119.1017,117.481,117.481,800.0],["2018-09-10",117.4438,117.4438,116.6117,117.1271,1700.0],["2018-09-11",116.8228,116.8228,113.1779,114.128,2500.0],["2018-09-12",111.9361,111.9361,111.9361,111.9361,1500.0],["2018-09-13",111.9299,111.9423,109.2847,109.5951,1800.0],["2018-09-14",109.4089,109.4089,105.6212,106.0248,3100.0],["2018-09-17",105.5591,105.5591,103.6963,103.6963,1200.0],["2018-09-18",103.5721,104.7519,100.6102,103.0132,5200.0],["2018-09-19",102.6717,102.6717,102.3612,102.5786,1800.0],["2018-09-20",102.6779,103.8825,102.6779,103.8825,1100.0],["2018-09-21",103.7397,106.8071,103.7397,106.4905,12300.0],["2018-09-24",107.1984,107.1984,105.0375,105.5591,800.0],["2018-09-25",107.4219,107.4219,103.6652,106.6768,2600.0],["2018-09-26",106.9562,106.9562,105.3728,105.3728,3200.0],["2018-09-27",106.149,106.149,104.4352,104.4352,1300.0],["2018-09-28",104.2551,104.2551,104.2551,104.2551,900.0],["2018-10-01",104.9381,106.801,104.9381,106.2421,6600.0],["2018-10-02",106.18,106.3601,105.0623,105.0623,2400.0],["2018-10-03",105.6212,105.6212,105.0623,105.0623,1100.0],["2018-10-04",105.5094,105.5094,104.5594,104.5594,700.0],["2018-10-05",103.957,105.1244,103.7025,103.7025,800.0],["2018-10-08",104.3172,107.397,104.3172,107.397,6200.0],["2018-10-09",107.4219,112.5136,107.4219,109.2847,9600.0],["2018-10-10",109.7193,109.7193,105.8944,105.8944,6000.0],["2018-10-11",105.8943,106.4097,104.8636,105.9254,1500.0],["2018-10-12",106.5215,109.2847,106.5215,106.6147,1500.0],["2018-10-15",104.0999,104.9506,104.0999,104.4414,2000.0],["2018-10-16",104.6773,105.7453,102.7462,104.609,6300.0],["2018-10-17",104.3482,104.3482,102.7028,102.7028,2700.0],["2018-10-18",101.8334,101.939,97.4372,99.0765,9300.0],["2018-10-19",99.1448,105.528,98.232,98.232,2000.0],["2018-10-22",98.0147,101.7714,96.866,98.201,2500.0],["2018-10-23",97.5614,101.2125,97.5614,99.7719,7800.0],["2018-10-24",99.6601,103.2305,99.6043,99.6043,6700.0],["2018-10-25",101.2995,101.523,99.1945,99.9086,4000.0],["2018-10-26",98.915,101.8334,98.915,101.2125,9700.0],["2018-10-29",101.2125,105.8074,101.2125,105.0437,4700.0],["2018-10-30",106.3911,109.2847,104.845,108.0428,25400.0],["2018-10-31",109.9056,113.0103,109.9056,113.0103,11600.0],["2018-11-01",112.9358,113.9789,110.6507,110.6507,4900.0],["2018-11-02",112.9978,119.0954,112.9482,114.8731,13300.0],["2018-11-05",116.115,117.6487,114.7489,115.7052,6800.0],["2018-11-06",113.0165,117.3568,113.0165,116.2702,3800.0],["2018-11-07",117.9033,119.0023,116.1771,116.6242,3500.0],["2018-11-08",116.9843,116.9843,116.4254,116.4254,900.0],["2018-11-09",114.9476,116.7111,114.0038,115.0594,4100.0],["2018-11-12",115.2519,117.3569,111.6318,113.8796,14100.0],["2018-11-13",115.6803,116.6055,113.6809,114.8358,8000.0],["2018-11-14",116.2391,123.2247,115.6741,118.785,7800.0],["2018-11-15",118.9216,120.2318,114.7862,115.494,11700.0],["2018-11-16",115.0594,119.0209,113.6312,118.4931,7900.0],["2018-11-19",118.4187,123.2558,118.4187,120.7906,4800.0],["2018-11-20",119.8406,122.3181,117.6673,120.5919,3300.0],["2018-11-21",121.1073,121.7034,118.2882,120.5857,3900.0],["2018-11-23",120.6168,121.07,120.4739,121.0452,1600.0],["2018-11-26",121.0825,121.7841,120.4491,121.7841,5400.0],["2018-11-27",120.9769,121.6723,119.5674,120.8775,4200.0],["2018-11-28",120.7596,121.0825,117.3568,120.2132,9500.0],["2018-11-29",119.8406,121.0825,119.8406,120.4615,10000.0],["2018-11-30",120.5866,123.0945,119.665,122.4889,13000.0],["2018-12-03",123.1077,125.0693,122.1072,123.0945,5400.0],["2018-12-04",121.732,123.0551,119.8098,121.7122,8000.0],["2018-12-06",121.1198,121.7715,117.71,120.1851,10100.0],["2018-12-07",120.0336,121.1198,119.1384,119.2503,8500.0],["2018-12-10",119.2503,120.4747,117.9338,119.5597,4100.0],["2018-12-11",120.8894,121.5477,118.4868,120.6064,16300.0],["2018-12-12",120.9223,121.6859,120.0205,120.5668,11900.0],["2018-12-13",121.1132,121.778,119.4807,119.4807,4600.0],["2018-12-14",119.8757,120.4615,117.4204,118.8488,3300.0],["2018-12-17",118.9936,119.5729,116.512,116.8411,11200.0],["2018-12-18",117.0912,117.7429,114.6491,114.6491,1300.0],["2018-12-19",115.8734,116.9661,112.9113,112.9113,3900.0],["2018-12-20",112.8915,112.8915,108.3166,110.1334,7200.0],["2018-12-21",110.1005,113.8789,110.1005,112.7599,8100.0],["2018-12-24",111.9041,115.6365,111.6408,113.2207,19700.0],["2018-12-26",115.123,121.8702,115.123,119.8032,15100.0],["2018-12-27",122.1467,122.1467,115.6299,117.5125,5900.0],["2018-12-28",117.506,120.2509,116.7358,117.8219,13800.0],["2018-12-31",118.467,118.4868,113.7934,116.3013,13100.0],["2019-01-02",117.3019,117.3019,112.1411,115.6891,6100.0],["2019-01-03",114.5372,114.5372,113.5827,113.8658,1500.0],["2019-01-04",115.1954,121.4423,113.7604,114.8663,6600.0],["2019-01-07",113.6419,114.5372,113.5366,114.524,4700.0],["2019-01-08",115.1033,115.2349,113.4247,113.4247,1500.0],["2019-01-09",115.1955,115.7879,115.1955,115.6431,1400.0],["2019-01-10",115.6035,119.8032,112.3122,115.0243,5800.0],["2019-01-11",113.8789,114.4713,112.3517,114.4713,1900.0],["2019-01-14",113.4313,113.9448,111.3051,113.9448,2900.0],["2019-01-15",113.8789,113.9447,112.332,113.8131,2600.0],["2019-01-16",114.5306,115.1955,112.8389,113.6288,4500.0],["2019-01-17",114.5306,114.5372,113.6617,113.6617,2700.0],["2019-01-18",113.8789,115.1954,113.6946,113.6946,5200.0],["2019-01-22",113.8789,114.5372,113.8724,113.8724,1600.0],["2019-01-23",114.5372,114.5438,111.0682,113.7341,3900.0],["2019-01-24",112.885,113.7341,112.885,113.4971,1200.0],["2019-01-25",116.4461,116.4461,114.5833,114.7347,3000.0],["2019-01-28",114.3529,114.5372,111.9042,113.4511,3300.0],["2019-01-29",113.4971,113.8789,111.5816,111.5816,2800.0],["2019-01-30",112.1082,114.3068,112.1082,113.8329,3700.0],["2019-01-31",112.9574,114.2146,112.8257,113.7012,6000.0],["2019-02-01",113.8789,113.8789,113.0627,113.0627,1700.0],["2019-02-04",113.0232,113.0232,112.9574,112.9574,1300.0],["2019-02-05",112.4702,113.8789,112.4702,113.4115,1500.0],["2019-02-06",112.4637,112.694,112.4637,112.694,1600.0],["2019-02-07",112.7072,113.5432,112.7072,113.5432,1000.0],["2019-02-08",113.1417,113.8789,111.3249,111.3249,2200.0],["2019-02-11",108.9683,111.0221,105.6704,108.0862,2800.0],["2019-02-12",107.7571,107.8032,105.5717,107.6255,4400.0],["2019-02-13",107.6123,108.2837,107.6123,108.2837,1000.0],["2019-02-14",109.8438,109.8438,108.1521,108.1521,900.0],["2019-02-15",108.2311,113.2207,108.2311,111.9042,3000.0],["2019-02-19",111.9041,115.5246,111.9041,114.1422,12200.0],["2019-02-20",113.5498,114.0106,112.8652,113.3523,3700.0],["2019-02-21",112.9903,114.4055,111.1405,114.4055,2700.0],["2019-02-22",114.5372,114.8729,113.7144,113.9448,6400.0],["2019-02-25",114.6359,115.1164,113.2931,113.2931,2400.0],["2019-02-26",113.8592,113.8789,113.8592,113.8789,3000.0],["2019-02-27",112.2464,113.3392,112.0029,112.648,2600.0],["2019-02-28",113.8262,113.8262,112.174,112.174,2500.0],["2019-03-01",112.7599,113.0758,111.4894,113.0627,5700.0],["2019-03-04",113.7539,113.7539,112.049,112.049,1000.0],["2019-03-05",112.3123,113.1549,111.6409,113.1549,2400.0],["2019-03-06",113.2207,113.2207,110.2848,110.2848,2600.0],["2019-03-07",110.2519,110.2519,107.9546,107.9546,13200.0],["2019-03-08",109.0934,111.7396,106.6447,110.377,19200.0],["2019-03-11",110.3506,111.1471,107.9546,111.1471,2900.0],["2019-03-12",111.5816,111.5816,111.0879,111.0879,1800.0],["2019-03-13",111.0418,113.3194,110.8773,112.2333,4200.0],["2019-03-14",113.2075,113.2075,111.2459,111.5223,4100.0],["2019-03-15",111.4895,111.4895,109.7977,109.7977,5600.0],["2019-03-18",110.3507,113.8789,110.3507,111.0484,3100.0],["2019-03-19",111.5026,111.5026,110.6666,110.6666,1000.0],["2019-03-20",110.5087,110.7785,110.5087,110.7785,800.0],["2019-03-21",110.7587,110.7587,109.7888,109.8746,2200.0],["2019-03-22",105.5923,105.5923,105.5923,105.5923,900.0],["2019-03-25",106.2257,106.2323,102.2799,103.461,4700.0],["2019-03-26",102.9332,104.2528,102.0952,103.7579,2800.0],["2019-03-27",103.5534,103.5534,102.1348,102.9332,3300.0],["2019-03-28",101.7125,103.9295,101.7125,103.1971,2100.0],["2019-03-29",105.104,105.9684,102.4119,104.1869,11600.0],["2019-04-01",104.4508,107.2485,104.4508,105.9684,7800.0],["2019-04-02",106.2851,106.7997,105.678,106.4962,4400.0],["2019-04-03",106.5028,106.8789,103.725,105.1106,10600.0],["2019-04-04",105.1766,106.2917,105.0578,106.2323,8300.0],["2019-04-05",105.5065,107.1561,104.6487,105.9024,8300.0],["2019-04-08",105.7044,105.7044,104.7477,105.2822,3200.0],["2019-04-09",105.3943,106.6546,104.5696,105.137,3800.0],["2019-04-10",105.2558,106.2191,103.7382,105.1502,13200.0],["2019-04-11",105.612,108.6011,104.9126,105.7044,17600.0],["2019-04-12",106.0476,109.2412,105.975,105.975,5000.0],["2019-04-15",107.3474,107.3474,105.3481,106.2983,1500.0],["2019-04-16",106.5358,107.6773,106.5358,107.552,4800.0],["2019-04-17",107.5454,110.1649,107.5454,108.8056,2400.0],["2019-04-18",108.733,109.7294,108.733,109.3335,3600.0],["2019-04-22",109.03,109.1355,108.8716,108.8716,1900.0],["2019-04-23",108.8716,109.0762,108.2118,108.6077,2600.0],["2019-04-24",108.832,109.4655,108.2118,108.2118,2700.0],["2019-04-25",108.4757,108.7331,108.0139,108.2118,1500.0],["2019-04-26",109.9339,112.1378,109.2015,110.5212,4400.0],["2019-04-29",110.5212,112.5007,110.5146,112.1048,9900.0],["2019-04-30",112.1707,112.3819,111.1612,111.4581,6800.0],["2019-05-01",111.4581,111.8079,110.8511,111.181,3300.0],["2019-05-02",111.181,111.181,109.6634,109.7294,1900.0],["2019-05-03",110.1583,110.7917,107.2221,109.9274,6200.0],["2019-05-06",108.9112,108.9112,108.2184,108.2184,1500.0],["2019-05-07",108.225,108.225,108.225,108.225,1100.0],["2019-05-08",108.4164,108.4691,107.618,108.1128,1600.0],["2019-05-09",108.4955,108.4955,107.2946,107.2946,1400.0],["2019-05-10",107.552,107.9413,105.6583,105.9354,3800.0],["2019-05-13",105.9024,105.9024,104.2528,104.2528,3100.0],["2019-05-14",105.7374,107.4266,103.8767,107.4266,6000.0],["2019-05-15",107.2353,107.2353,105.3481,106.549,1800.0],["2019-05-16",106.5622,106.5886,105.8694,106.1993,2400.0],["2019-05-17",105.942,106.4302,104.7081,105.4009,2000.0],["2019-05-20",105.7111,105.81,103.593,105.5725,1600.0],["2019-05-21",106.4369,106.615,105.5725,106.0938,2000.0],["2019-05-22",105.942,105.942,104.6817,104.6817,2100.0],["2019-05-23",104.2198,106.2851,103.626,103.9625,4400.0],["2019-05-24",105.005,105.5725,104.2528,105.4735,2300.0],["2019-05-28",106.2389,106.2389,104.9786,105.9024,3200.0],["2019-05-29",105.4537,105.9024,104.1538,104.9126,7100.0],["2019-05-30",106.2917,107.2286,104.3188,104.9061,4500.0],["2019-05-31",104.8929,104.8929,101.884,101.884,1200.0],["2019-06-03",101.785,105.3547,101.785,103.527,6000.0],["2019-06-04",104.0153,104.2528,103.593,103.593,2200.0],["2019-06-05",104.2396,104.5563,101.3628,101.3628,3500.0],["2019-06-06",101.5475,102.2403,101.1582,101.9104,4500.0],["2019-06-07",101.8115,101.8115,101.8115,101.8115,600.0],["2019-06-10",102.8144,102.9332,100.9603,102.9332,5400.0],["2019-06-11",101.8444,102.6494,101.5871,102.6494,4800.0],["2019-06-12",102.623,102.7286,102.0028,102.0028,2300.0],["2019-06-13",103.7294,104.391,103.7294,104.391,800.0],["2019-06-14",103.6633,106.5079,103.6633,106.5079,1100.0],["2019-06-17",107.401,107.4671,106.9577,107.3877,1900.0],["2019-06-18",108.2279,108.2808,107.831,108.2808,1600.0],["2019-06-19",108.4793,109.1541,108.4793,109.1541,1500.0],["2019-06-20",109.1541,109.1541,109.1541,109.1541,400.0],["2019-06-21",109.2467,110.4771,109.1607,110.4771,6600.0],["2019-06-24",110.4771,110.4771,109.2334,109.2334,1000.0],["2019-06-25",109.1607,109.1607,107.5134,107.6854,2600.0],["2019-06-26",107.6855,108.9424,106.1044,106.1044,1900.0],["2019-06-27",108.3007,110.4772,105.2907,109.5245,3500.0],["2019-06-28",110.4771,110.4771,110.4771,110.4771,7100.0],["2019-07-01",110.4771,110.4771,108.7439,109.6436,2600.0],["2019-07-02",110.2588,110.2588,110.2588,110.2588,500.0],["2019-07-03",110.3382,110.3382,109.1673,109.1673,400.0],["2019-07-05",108.2874,108.7174,107.9434,108.7174,1000.0],["2019-07-08",109.7428,110.0537,108.5057,108.8762,2200.0],["2019-07-09",108.8895,109.3856,107.831,107.831,2400.0],["2019-07-10",108.2213,108.2213,106.971,107.4804,1100.0],["2019-07-11",107.3944,107.3944,103.7096,104.5167,4600.0],["2019-07-12",104.7945,106.0911,103.4318,103.8022,7500.0],["2019-07-15",101.2883,105.0525,101.2883,105.0525,1600.0],["2019-07-16",104.4703,106.4484,104.4703,106.4484,1700.0],["2019-07-17",106.0184,106.0184,106.0184,106.0184,400.0],["2019-07-18",106.144,107.0371,106.144,107.0371,1900.0],["2019-07-19",107.1363,107.6523,106.144,106.144,1000.0],["2019-07-22",109.035,109.035,107.5862,107.5862,1000.0],["2019-07-23",107.6788,108.9556,107.6788,108.9556,1100.0],["2019-07-24",109.9479,109.9479,109.9479,109.9479,800.0],["2019-07-25",110.4441,110.4441,109.0151,109.0151,900.0],["2019-07-26",109.3194,109.3194,109.3194,109.3194,500.0],["2019-07-29",109.0284,109.1408,107.6987,107.6987,2900.0],["2019-07-30",107.606,108.8365,106.971,108.2411,1800.0],["2019-07-31",109.5377,109.5377,108.5586,108.5586,1600.0],["2019-08-01",108.294,108.294,106.144,106.144,2900.0],["2019-08-02",106.1441,106.1441,104.7217,104.7217,2600.0],["2019-08-05",104.8144,104.8144,101.3744,101.3744,1000.0],["2019-08-06",102.9091,102.9091,101.9036,102.2674,4000.0],["2019-08-07",102.3005,102.3005,102.3005,102.3005,400.0],["2019-08-08",105.3502,105.3502,102.9554,102.9554,2100.0],["2019-08-09",103.9279,103.9279,101.7117,102.2211,2000.0],["2019-08-12",100.0314,100.0314,97.7888,98.5694,3300.0],["2019-08-13",99.0457,100.1571,97.4845,98.2585,5400.0],["2019-08-14",97.3787,97.6433,96.0556,96.0556,1900.0],["2019-08-15",96.254,96.5848,93.4888,93.6343,1500.0],["2019-08-16",95.1956,95.1956,92.0863,92.6751,5100.0],["2019-08-19",93.8725,94.0379,93.3036,93.9386,4400.0],["2019-08-20",93.9386,93.9386,92.6156,92.6156,900.0],["2019-08-21",92.7346,93.9386,91.3057,91.4248,9300.0],["2019-08-22",91.954,93.7402,89.6056,90.0091,9800.0],["2019-08-23",91.2859,91.2859,88.6728,88.6728,3200.0],["2019-08-26",90.2539,92.6156,89.8371,92.6156,4700.0],["2019-08-27",94.2694,94.2694,91.6563,93.5152,5800.0],["2019-08-28",92.3973,93.9386,92.2848,92.9463,4500.0],["2019-08-29",93.2771,96.0556,93.2771,95.9365,5300.0],["2019-08-30",96.8519,99.8371,96.8519,97.648,5700.0],["2019-09-03",96.9316,99.8371,96.9316,98.8553,6700.0],["2019-09-04",99.4059,101.9267,99.4059,101.0975,3700.0],["2019-09-05",101.323,102.8223,101.1705,102.7559,4000.0],["2019-09-06",102.0461,102.5038,98.3777,98.3777,12300.0],["2019-09-09",98.7293,99.2998,98.2384,98.3114,6200.0],["2019-09-10",99.5054,99.5054,98.4109,99.5054,2200.0],["2019-09-11",99.7774,104.7129,99.4324,104.2817,8600.0],["2019-09-12",103.4857,107.8108,103.479,106.4708,6700.0],["2019-09-13",106.8025,108.7926,106.8025,107.4592,5400.0],["2019-09-16",108.4476,109.456,105.018,107.5985,6900.0],["2019-09-17",106.1391,107.5985,106.1391,107.1474,2000.0],["2019-09-18",107.3332,107.3995,101.7277,104.7991,21600.0],["2019-09-19",104.6797,104.6797,103.9566,103.9566,600.0],["2019-09-20",104.0694,105.7743,102.3911,104.7261,10000.0],["2019-09-23",104.9782,104.9782,102.2783,103.0014,6400.0],["2019-09-24",104.3613,104.4807,102.3181,103.8173,9600.0],["2019-09-25",104.149,104.6665,102.7228,102.9019,4700.0],["2019-09-26",103.2136,103.2136,102.4906,102.4906,1000.0],["2019-09-27",103.6979,107.6781,102.9549,105.5421,9300.0],["2019-09-30",106.7362,108.3946,106.1458,106.2055,2600.0],["2019-10-01",107.2669,107.3332,105.1441,106.4708,4600.0],["2019-10-02",106.6168,109.1243,106.5438,106.5438,3700.0],["2019-10-03",106.5504,108.1292,106.5504,107.7975,2300.0],["2019-10-04",107.7975,108.7196,107.3995,107.6317,2500.0],["2019-10-07",108.1226,108.1292,105.8738,106.0794,6800.0],["2019-10-08",105.7809,107.0679,105.7809,106.3382,2500.0],["2019-10-09",106.8025,108.5405,106.8025,107.1342,4000.0],["2019-10-10",107.1342,107.8639,107.1342,107.4659,1200.0],["2019-10-11",108.2553,108.4609,107.2469,107.499,2900.0],["2019-10-14",108.1226,108.1624,107.2668,107.499,2000.0],["2019-10-15",108.2221,108.5538,107.9966,107.9966,3000.0],["2019-10-16",108.1292,115.0946,108.1292,115.0946,11800.0],["2019-10-17",115.4661,121.0782,115.4661,119.0615,7100.0],["2019-10-18",118.7497,119.7846,114.0796,116.753,11800.0],["2019-10-21",118.3053,119.0748,116.7663,117.3832,3300.0],["2019-10-22",117.3501,117.3501,115.0415,115.758,12300.0],["2019-10-23",115.4263,116.0896,113.5025,115.7513,5000.0],["2019-10-24",115.4462,115.9769,114.5506,114.6103,5000.0],["2019-10-25",114.5109,114.6104,112.1095,112.7662,5100.0],["2019-10-28",112.3085,112.8392,110.2719,112.0896,4800.0],["2019-10-29",111.0679,111.4527,105.4757,106.5371,8300.0],["2019-10-30",109.0115,109.0115,102.7095,103.8837,11300.0],["2019-10-31",103.3397,103.4259,100.1688,100.6331,6600.0],["2019-11-01",100.8189,106.4708,100.8189,104.8787,13300.0],["2019-11-04",103.751,105.1574,100.2352,100.5005,14300.0],["2019-11-05",99.9101,103.4856,98.6231,102.8156,14200.0],["2019-11-06",102.935,106.3978,102.5105,105.8074,5200.0],["2019-11-07",106.2851,110.1857,106.2851,106.8025,11000.0],["2019-11-08",106.6831,106.8423,102.8223,104.819,7000.0],["2019-11-11",107.9435,107.9435,104.149,104.547,5000.0],["2019-11-12",105.0976,108.4609,104.6465,108.4609,1400.0],["2019-11-13",108.3614,112.3482,104.2153,107.0347,18800.0],["2019-11-14",107.3067,107.9966,105.4094,107.9966,8200.0],["2019-11-15",107.4526,108.7263,105.8074,108.7263,6400.0],["2019-11-18",108.7329,110.8424,108.1823,109.6616,5100.0],["2019-11-19",109.7876,110.0928,108.9451,110.0928,4000.0],["2019-11-20",109.1575,109.9336,107.7843,107.7843,5000.0],["2019-11-21",108.2354,109.655,107.572,107.572,6400.0],["2019-11-22",109.2437,109.2437,107.5388,107.5388,2300.0],["2019-11-25",108.7926,110.1193,108.4609,108.7196,7500.0],["2019-11-26",110.0795,111.1741,108.5604,109.456,8500.0],["2019-11-27",110.4311,112.4411,109.1575,110.9154,18600.0],["2019-11-29",111.0621,112.1028,110.643,111.9282,12300.0],["2019-12-02",111.537,115.595,110.2029,112.8012,13200.0],["2019-12-03",112.0259,113.7092,109.728,111.1249,4300.0],["2019-12-04",112.2424,113.7022,110.7547,111.6976,17400.0],["2019-12-05",111.1948,112.452,109.6721,110.0074,8200.0],["2019-12-06",110.4823,111.7745,110.3636,110.5941,7600.0],["2019-12-09",111.2716,111.6837,110.0283,110.65,7200.0],["2019-12-10",110.7478,111.0551,106.543,109.3089,10400.0],["2019-12-11",109.5324,110.2169,106.2357,109.6581,5400.0],["2019-12-12",109.5394,111.055,107.9469,110.147,8200.0],["2019-12-13",108.5406,110.9922,108.2612,110.9922,7700.0],["2019-12-16",111.4183,112.8711,110.3566,111.1948,15600.0],["2019-12-17",112.2424,112.452,110.7827,111.4043,7700.0],["2019-12-18",110.7058,112.3751,110.5731,110.5731,7700.0],["2019-12-19",110.8176,111.7535,109.6581,110.7058,11700.0],["2019-12-20",110.8735,111.1808,109.7699,110.0074,12800.0],["2019-12-23",109.8607,110.9503,109.1413,109.2391,8100.0],["2019-12-24",110.2658,110.3566,107.4371,108.9388,5900.0],["2019-12-26",108.9457,109.6512,107.919,108.5057,6100.0],["2019-12-27",108.9248,109.5743,107.4021,109.3369,4100.0],["2019-12-30",108.9457,111.0201,108.359,109.7978,7500.0],["2019-12-31",109.9515,111.7885,108.6943,111.1948,8400.0],["2020-01-02",110.3566,111.7326,110.3566,110.9363,3600.0],["2020-01-03",111.0551,111.7884,110.3776,111.4252,8600.0],["2020-01-06",110.7478,114.9455,110.7478,111.523,17500.0],["2020-01-07",111.558,114.4287,111.0551,113.9537,20800.0],["2020-01-08",114.1981,116.4891,113.1504,115.3785,18400.0],["2020-01-09",115.2458,116.1888,114.8617,114.8966,17700.0],["2020-01-10",114.7569,116.2376,113.9467,115.1759,8800.0],["2020-01-13",114.5474,116.2586,112.3612,115.8744,24900.0],["2020-01-14",115.6649,116.7824,114.3099,114.6871,7200.0],["2020-01-15",115.5951,115.5951,114.5474,114.6871,4000.0],["2020-01-16",115.183,116.2865,114.5474,115.0363,4700.0],["2020-01-17",114.9315,116.2795,114.5753,114.5823,4900.0],["2020-01-21",113.828,115.6579,113.4997,114.4775,12000.0],["2020-01-22",114.5963,115.169,112.6545,113.1505,9900.0],["2020-01-23",113.2692,115.3785,112.5428,113.8978,4300.0],["2020-01-24",114.1912,115.5462,113.1505,114.5893,12200.0],["2020-01-27",114.3378,114.4077,112.8501,113.7651,3400.0],["2020-01-28",113.8419,113.8419,112.913,113.6394,3000.0],["2020-01-29",113.1505,114.1702,112.4171,113.4997,3300.0],["2020-01-30",113.4997,113.4997,112.1796,112.1796,3800.0],["2020-01-31",109.7071,111.7046,108.6733,110.2169,15500.0],["2020-02-03",110.3287,111.5929,109.6581,109.9166,7600.0],["2020-02-04",111.544,111.544,108.6523,109.7978,15100.0],["2020-02-05",111.1808,111.5859,110.3566,111.5859,3400.0],["2020-02-06",111.2227,113.786,111.2227,112.8012,7300.0],["2020-02-07",111.4043,112.5917,111.3344,111.3344,4000.0],["2020-02-10",111.0551,111.984,110.8525,111.1808,4200.0],["2020-02-11",117.0618,121.0431,112.5149,113.8489,15300.0],["2020-02-12",115.6649,117.6485,114.1283,115.595,37900.0],["2020-02-13",115.609,123.7321,114.5543,121.5319,25700.0],["2020-02-14",122.2025,124.675,119.4715,121.9161,19300.0],["2020-02-18",122.0488,123.8509,118.4518,121.8253,14000.0],["2020-02-19",121.3643,123.6134,120.8195,122.5796,18800.0],["2020-02-20",123.2921,124.3258,121.0221,123.8997,30800.0],["2020-02-21",123.7391,124.6751,123.0686,123.0686,11100.0],["2020-02-24",121.3224,123.767,119.227,120.135,5800.0],["2020-02-25",119.6112,119.6112,115.2947,115.7138,6100.0],["2020-02-26",114.0934,114.3658,113.3041,113.353,4400.0],["2020-02-27",112.026,113.8489,110.0493,112.1866,15800.0],["2020-02-28",109.0296,116.6428,109.0296,114.5195,34500.0],["2020-03-02",114.5194,116.2236,113.5695,114.0305,14800.0],["2020-03-03",113.8489,113.8489,104.1962,107.1856,15900.0],["2020-03-04",108.2543,112.5428,108.2543,112.5428,8100.0],["2020-03-05",107.1227,108.7362,106.0681,107.7583,9100.0],["2020-03-06",105.3207,111.4113,103.3371,106.4103,5500.0],["2020-03-09",103.4209,104.4197,95.3607,96.7855,5000.0],["2020-03-10",97.3094,99.6003,94.292,98.867,12500.0],["2020-03-11",96.8833,99.9915,96.8833,99.9915,2400.0],["2020-03-12",97.0999,106.11,92.6786,95.5004,3400.0],["2020-03-13",98.4828,98.4828,93.5936,96.3176,4500.0],["2020-03-16",90.667,94.3409,80.3298,83.9339,9300.0],["2020-03-17",85.247,92.4411,80.693,92.4411,11000.0],["2020-03-18",87.6287,87.6287,77.529,80.4555,9500.0],["2020-03-19",79.9387,81.5102,74.7351,78.2274,6900.0],["2020-03-20",76.1028,80.4573,71.9446,77.7647,9400.0],["2020-03-23",77.94,79.2372,68.0178,71.5379,6100.0],["2020-03-24",74.504,85.5481,72.2461,85.5481,10000.0],["2020-03-25",89.6853,91.7679,89.6853,91.7679,1900.0],["2020-03-26",92.5603,100.7645,92.5603,100.7645,3900.0],["2020-03-27",97.6862,97.6862,90.4637,90.4637,9700.0],["2020-03-30",91.5155,96.0453,88.0094,91.0176,6600.0],["2020-03-31",88.353,94.6569,87.6518,89.7554,17300.0],["2020-04-01",85.1625,85.1625,77.8348,77.8348,10700.0],["2020-04-02",77.8979,80.9902,73.2278,79.5878,8000.0],["2020-04-03",79.5878,79.5878,74.0482,75.7311,11500.0],["2020-04-06",78.8866,87.5957,78.8866,83.0939,15700.0],["2020-04-07",84.8539,88.353,80.4433,86.3335,23800.0],["2020-04-08",87.9252,91.1578,85.5481,90.106,5200.0],["2020-04-09",93.2615,93.6121,90.106,91.1579,11800.0],["2020-04-13",90.5338,90.5338,83.0939,83.0939,8100.0],["2020-04-14",86.2494,88.5984,85.5481,86.4597,12800.0],["2020-04-15",81.1936,82.0421,77.8348,78.2625,8800.0],["2020-04-16",71.8745,75.9415,67.6321,74.8125,7400.0],["2020-04-17",76.6778,82.596,76.6778,82.596,4900.0],["2020-04-20",78.6342,78.6342,74.3568,75.6119,3500.0],["2020-04-21",75.0299,76.5726,71.5589,75.079,13500.0],["2020-04-22",76.9443,79.2372,75.1982,79.2372,6700.0],["2020-04-23",82.7433,83.3744,79.9454,80.6186,6300.0],["2020-04-24",78.9918,82.7293,78.9918,82.4558,3600.0],["2020-04-27",86.9506,91.6838,85.3378,86.2564,17700.0],["2020-04-28",88.353,88.7106,86.6771,88.2759,9600.0],["2020-04-29",91.9082,100.2316,91.8591,98.177,12400.0],["2020-04-30",96.0734,97.4828,88.935,93.8926,11900.0],["2020-05-01",89.7905,90.667,85.5481,90.667,18800.0],["2020-05-04",89.0542,90.5618,88.4301,90.5618,2100.0],["2020-05-05",94.6639,99.6426,94.6639,96.2066,9400.0],["2020-05-06",95.0146,95.6456,93.8505,94.671,4700.0],["2020-05-07",95.863,99.7477,94.0188,96.6834,10600.0],["2020-05-08",96.1926,98.9554,92.9109,92.9109,20500.0],["2020-05-11",90.1972,90.2813,85.5481,85.5481,5800.0],["2020-05-12",84.6716,85.5411,81.6494,81.6494,5200.0],["2020-05-13",81.4951,81.4951,75.3525,76.7128,10200.0],["2020-05-14",75.7312,80.3872,73.6275,80.3872,6300.0],["2020-05-15",79.1671,85.3869,78.8445,84.0756,3000.0],["2020-05-18",86.8103,92.9109,86.8103,92.371,8600.0],["2020-05-19",89.6152,91.6347,86.1091,86.1091,12000.0],["2020-05-20",89.0682,92.6515,86.6911,89.8396,4300.0],["2020-05-21",87.6658,89.8045,87.6658,88.5002,4900.0],["2020-05-22",86.628,89.5661,85.1975,88.5283,5200.0],["2020-05-26",93.2615,95.3651,92.2097,92.42,4500.0],["2020-05-27",93.5841,100.7294,93.3456,98.3734,3700.0],["2020-05-28",102.3773,102.3773,94.5097,94.5097,6400.0],["2020-05-29",90.667,92.5603,88.4231,88.4231,5300.0],["2020-06-01",88.6545,94.3203,86.7402,92.3219,16800.0],["2020-06-02",93.2615,93.2615,91.8661,91.8661,1200.0],["2020-06-03",97.2514,100.8556,96.7676,100.0983,10100.0],["2020-06-04",100.7645,100.7645,95.7438,97.4057,3300.0],["2020-06-05",100.1544,105.1821,100.1544,104.0602,5400.0],["2020-06-08",104.0602,104.4809,102.3212,102.6718,4000.0],["2020-06-09",98.4084,99.5795,96.8658,98.17,5800.0],["2020-06-10",98.3243,98.3243,97.2234,97.4688,2500.0],["2020-06-11",93.5139,93.5139,85.1204,86.8945,4500.0],["2020-06-12",88.6678,88.6678,86.606,86.8874,2900.0],["2020-06-15",87.8163,90.4271,85.9022,87.4856,5900.0],["2020-06-16",88.7452,91.0393,86.7115,87.3378,3600.0],["2020-06-17",89.3715,90.0753,85.1493,85.1493,11500.0],["2020-06-18",85.8882,88.7875,85.1563,85.2548,19000.0],["2020-06-19",87.5911,87.5911,83.8755,83.8755,16900.0],["2020-06-22",84.1359,85.2196,81.3562,83.6996,13200.0],["2020-06-23",85.1493,88.9775,83.5096,86.8382,13800.0],["2020-06-24",87.4152,87.4152,81.9263,82.9044,7000.0],["2020-06-25",81.0396,85.7052,81.0396,83.7418,7200.0],["2020-06-26",81.9826,82.4259,78.4147,80.174,22300.0],["2020-06-29",82.1937,84.7552,81.6307,82.9326,7400.0],["2020-06-30",82.3344,85.5011,82.3344,85.3745,7800.0],["2020-07-01",86.0922,86.6411,81.9333,81.9333,7700.0],["2020-07-02",83.0381,85.107,82.5244,82.5244,3400.0],["2020-07-06",85.1985,85.7122,83.3478,85.7122,5700.0],["2020-07-07",83.7418,83.7418,81.7362,81.7362,3500.0],["2020-07-08",81.9333,81.9825,81.6307,81.6307,1600.0],["2020-07-09",81.6377,81.7292,77.1903,77.7603,6100.0],["2020-07-10",79.5336,80.8777,78.8229,80.8285,5200.0],["2020-07-13",81.2225,82.8129,80.2233,80.927,5800.0],["2020-07-14",80.927,84.537,80.927,84.0233,14200.0],["2020-07-15",86.2048,87.0704,83.1718,84.7622,11800.0],["2020-07-16",84.7692,85.867,84.0585,84.0585,5200.0],["2020-07-17",83.6363,87.7882,83.6363,85.86,3200.0],["2020-07-20",85.5715,86.6974,85.5715,86.6974,2100.0],["2020-07-21",89.6108,90.6875,89.1182,90.3567,3900.0],["2020-07-22",90.1667,90.1667,87.4152,87.7108,1900.0],["2020-07-23",86.9156,89.3715,86.9156,87.6123,2100.0],["2020-07-24",88.1823,88.1823,85.5011,85.6137,4000.0],["2020-07-27",86.9578,88.4497,85.4659,87.19,1500.0],["2020-07-28",87.1689,87.1689,84.3681,84.3681,2800.0],["2020-07-29",86.0922,86.0922,83.2352,85.2056,3400.0],["2020-07-30",85.1493,85.1493,81.7363,83.7841,9800.0],["2020-07-31",83.9881,85.5926,80.9833,80.9833,6500.0],["2020-08-03",83.7418,85.5926,81.6307,84.2978,12300.0],["2020-08-04",86.2963,88.316,85.0789,85.7474,3300.0],["2020-08-05",86.2611,87.2604,86.0078,87.2604,2200.0],["2020-08-06",87.5137,87.5137,87.5137,87.5137,600.0],["2020-08-07",88.0345,90.6664,88.0345,90.0401,5300.0],["2020-08-10",90.786,92.862,90.786,91.3842,2700.0],["2020-08-11",91.2012,95.0294,91.2012,93.819,7300.0],["2020-08-12",94.7831,94.7831,94.1216,94.2271,2200.0],["2020-08-13",95.4516,95.4516,92.2145,93.0379,4300.0],["2020-08-14",90.0823,92.679,90.0823,92.6227,1300.0],["2020-08-17",92.3131,94.6635,92.3131,93.249,1800.0],["2020-08-18",93.249,93.249,93.249,93.249,600.0],["2020-08-19",93.826,94.1427,92.9816,93.4179,2500.0],["2020-08-20",93.3335,94.2905,92.3553,94.2905,4300.0],["2020-08-21",93.1153,97.1476,92.6156,95.2475,5900.0],["2020-08-24",95.2475,98.5128,94.8605,96.2327,6500.0],["2020-08-25",97.2531,97.5698,96.0568,96.9153,7800.0],["2020-08-26",94.3468,96.4087,92.6368,95.7472,8100.0],["2020-08-27",95.7472,97.0209,95.7472,96.1624,4700.0],["2020-08-28",97.2883,98.182,96.9435,97.3235,2000.0],["2020-08-31",97.4224,98.2342,96.0528,96.0528,2200.0],["2020-09-01",97.4506,97.4506,97.4506,97.4506,800.0],["2020-09-02",96.9705,97.6129,96.9705,97.6129,2500.0],["2020-09-03",96.074,98.1283,96.074,96.2999,3000.0],["2020-09-04",96.0881,96.674,93.2501,95.8692,11300.0],["2020-09-08",94.895,94.895,92.4948,93.6102,1300.0],["2020-09-09",93.2219,95.3751,93.1442,94.6691,5800.0],["2020-09-10",94.415,95.3115,94.069,95.0927,3400.0],["2020-09-11",93.8008,96.194,93.8008,94.5985,5200.0],["2020-09-14",93.9349,97.4223,93.9349,97.4223,14300.0],["2020-09-15",97.4223,97.5635,95.4598,96.0386,11400.0],["2020-09-16",96.0104,99.8438,95.7351,97.0199,10200.0],["2020-09-17",97.0694,98.4107,96.4905,98.0577,11800.0],["2020-09-18",98.6295,98.6295,96.4834,96.7164,9100.0],["2020-09-21",94.775,94.775,92.5653,93.3348,4000.0],["2020-09-22",93.3136,96.7164,93.2289,96.7164,26500.0],["2020-09-23",96.6458,97.7753,92.0076,93.9843,30800.0],["2020-09-24",94.5491,97.3164,94.5491,96.2999,18000.0],["2020-09-25",95.4456,97.4223,95.3327,95.5515,15500.0],["2020-09-28",96.0528,97.6341,95.4104,95.4104,5600.0],["2020-09-29",95.8622,95.8763,95.248,95.248,1700.0],["2020-09-30",95.4033,95.4033,91.6264,91.817,8100.0],["2020-10-01",92.6218,94.6056,91.6688,94.6056,11200.0],["2020-10-02",94.2173,97.5141,94.2173,97.3165,8400.0],["2020-10-05",98.4813,100.1967,95.3044,97.4223,11600.0],["2020-10-06",96.321,97.7753,95.9469,96.2575,5200.0],["2020-10-07",98.9189,98.9189,96.7446,98.7283,7400.0],["2020-10-08",98.6931,101.651,98.6931,100.8321,5000.0],["2020-10-09",101.6087,106.1198,101.6087,105.5409,16600.0],["2020-10-12",106.9528,109.1271,106.3739,108.0823,2900.0],["2020-10-13",107.3058,108.9224,106.2186,108.7742,3200.0],["2020-10-14",108.047,108.7883,103.8607,108.7883,1800.0],["2020-10-15",106.9034,109.9884,106.9034,109.2119,2200.0],["2020-10-16",108.2235,108.8236,106.6775,106.6775,4700.0],["2020-10-19",107.6446,108.4282,105.9009,106.1198,1500.0],["2020-10-20",107.1293,107.3058,104.4043,104.4043,2500.0],["2020-10-21",103.5924,103.5924,103.1053,103.1053,700.0],["2020-10-22",103.2324,103.2324,101.2416,101.6651,2500.0],["2020-10-23",102.5758,102.9782,101.3757,101.884,3600.0],["2020-10-26",100.2179,100.8392,98.2483,100.0344,3300.0],["2020-10-27",101.1145,101.1145,97.1682,98.326,9600.0],["2020-10-28",96.9282,98.5024,95.4668,96.314,2200.0],["2020-10-29",93.9631,98.1283,93.9631,97.7753,6400.0],["2020-10-30",98.1283,98.799,94.2596,94.2596,6100.0],["2020-11-02",94.9726,95.3044,92.8689,94.1678,6800.0],["2020-11-03",95.015,100.9945,95.015,97.7118,11200.0],["2020-11-04",100.9521,103.1053,100.105,102.717,8400.0],["2020-11-05",105.5409,109.5013,105.5409,106.9528,13700.0],["2020-11-06",106.148,107.3693,103.0559,103.07,14300.0],["2020-11-09",108.8518,111.4215,105.0114,105.0114,13500.0],["2020-11-10",107.6658,112.8616,107.6658,111.9933,15800.0],["2020-11-11",114.323,115.4455,113.024,115.4455,7900.0],["2020-11-12",115.9185,118.9047,111.1885,111.718,21400.0],["2020-11-13",114.3583,116.3279,114.3583,115.3678,4500.0],["2020-11-16",116.9209,122.6957,116.6244,121.2979,7600.0],["2020-11-17",120.719,123.1404,119.1165,121.7426,6000.0],["2020-11-18",122.8157,122.8439,120.0978,121.3967,6100.0],["2020-11-19",121.2837,125.2936,120.6837,123.5498,10300.0],["2020-11-20",123.0557,126.7196,122.3074,124.164,5600.0],["2020-11-23",124.757,131.3789,124.757,129.6493,11200.0],["2020-11-24",132.5085,137.1396,129.9247,133.3557,12800.0],["2020-11-25",136.4548,136.4548,131.626,132.7415,11000.0],["2020-11-27",134.6193,135.53,133.7086,134.0616,18800.0],["2020-11-30",137.3813,137.3813,130.6344,130.6344,14200.0],["2020-12-01",132.9013,133.7081,122.0586,122.95,13500.0],["2020-12-02",121.2517,123.7338,118.2625,121.6437,5000.0],["2020-12-03",122.9115,123.5801,121.1979,122.9115,4100.0],["2020-12-04",121.9126,121.9126,119.6611,121.3363,3300.0],["2020-12-07",119.5689,120.491,116.741,116.9178,4000.0],["2020-12-08",118.301,118.8465,116.6872,118.6314,8200.0],["2020-12-09",118.3701,118.7313,117.8015,117.8015,3700.0],["2020-12-10",117.9245,120.3758,117.571,118.0397,2200.0],["2020-12-11",119.7226,119.7226,117.7323,119.031,1600.0],["2020-12-14",120.1452,120.1452,117.2635,117.2635,3500.0],["2020-12-15",120.0607,124.0258,119.0463,123.7568,5400.0],["2020-12-16",125.8701,126.8998,122.4428,124.8788,7900.0],["2020-12-17",126.0238,126.7922,123.7722,125.5627,3100.0],["2020-12-18",126.3311,126.3311,119.2692,119.2692,9700.0],["2020-12-21",118.3394,121.8358,118.3394,121.0289,4200.0],["2020-12-22",120.6524,120.7599,119.2077,120.0376,5300.0],["2020-12-23",122.8885,122.8885,119.9454,119.9454,1900.0],["2020-12-24",119.5228,119.9377,118.7928,118.7928,1300.0],["2020-12-28",120.3373,120.6831,118.6544,118.6544,5900.0],["2020-12-29",118.7236,119.8762,117.2636,119.7149,2400.0],["2020-12-30",120.5679,120.7754,115.2887,119.1309,9600.0],["2020-12-31",118.3317,119.5996,117.5709,117.5709,3100.0],["2021-01-04",119.4382,119.4382,111.8768,114.4972,9000.0],["2021-01-05",116.7487,116.8025,115.2733,115.2733,3900.0],["2021-01-06",115.3578,119.8762,115.3578,117.5709,5300.0],["2021-01-07",118.3394,119.1155,116.8025,116.8102,2700.0],["2021-01-08",115.4577,115.5576,113.3522,113.3522,2600.0],["2021-01-11",115.3501,116.0417,115.3501,115.8804,2000.0],["2021-01-12",116.5028,116.9331,113.7364,115.842,3100.0],["2021-01-13",116.6104,116.8025,114.8737,114.8737,4200.0],["2021-01-14",114.6662,116.9408,113.7749,116.1109,4100.0],["2021-01-15",114.0284,114.0284,112.1611,114.0054,4500.0],["2021-01-19",114.4972,114.4972,112.3379,112.3763,2600.0],["2021-01-20",114.1668,117.5402,112.7221,113.4214,3700.0],["2021-01-21",113.7518,115.5499,112.699,112.699,2800.0],["2021-01-22",113.7287,115.6422,112.2226,115.6422,2100.0],["2021-01-25",114.6201,115.9956,110.6627,111.654,5200.0],["2021-01-26",112.1995,113.3445,111.4234,112.5991,3800.0],["2021-01-27",112.0843,113.3829,107.7734,108.7877,10700.0],["2021-01-28",111.1699,113.0756,108.5111,109.7175,9300.0],["2021-01-29",109.7175,111.262,109.1181,109.8865,3800.0],["2021-02-01",111.8076,111.8076,109.1181,110.5474,2000.0],["2021-02-02",112.9449,114.8737,110.9624,111.5003,2700.0],["2021-02-03",112.6068,113.2677,111.3389,112.9603,3100.0],["2021-02-04",113.7211,120.6447,113.7211,120.6447,3100.0],["2021-02-05",123.0268,123.5801,122.8117,123.5801,1500.0],["2021-02-08",121.8511,123.7184,119.8839,123.6416,3300.0],["2021-02-09",122.7579,125.2553,122.7579,125.2553,2600.0],["2021-02-10",125.2553,125.2553,122.8655,122.8655,1800.0],["2021-02-11",124.3332,125.0248,121.7973,121.7973,4300.0],["2021-02-12",124.4945,125.4551,124.4869,124.679,1800.0],["2021-02-16",126.4695,128.2753,124.4869,124.4869,5800.0],["2021-02-17",127.2917,127.9449,125.2784,125.6857,4100.0],["2021-02-18",123.7184,124.679,121.636,122.95,4400.0],["2021-02-19",124.1411,126.2696,123.9643,125.847,8100.0],["2021-02-22",126.0237,126.0237,122.6196,123.4879,4900.0],["2021-02-23",123.7184,123.7184,122.95,123.7184,5200.0],["2021-02-24",123.7338,124.8711,123.7184,123.7184,3200.0],["2021-02-25",122.5811,125.5243,121.49,121.49,1900.0],["2021-02-26",120.3143,121.0597,116.6258,116.6258,3100.0],["2021-03-01",122.8809,122.8885,119.8763,119.8763,2300.0],["2021-03-02",121.5899,122.8501,120.2912,121.0904,4500.0],["2021-03-03",121.2441,125.4935,121.2441,124.5099,3600.0],["2021-03-04",124.5791,124.5791,121.7974,122.4813,4300.0],["2021-03-05",125.0632,125.0632,122.1816,122.7963,6200.0],["2021-03-08",123.7184,124.4869,122.3122,122.3122,5200.0],["2021-03-09",121.7974,123.803,121.7974,123.803,1100.0],["2021-03-10",122.8578,127.6836,121.8742,127.5145,3400.0],["2021-03-11",127.1994,130.4807,127.1994,130.4807,7200.0],["2021-03-12",130.6344,131.8639,129.4049,131.8639,6800.0],["2021-03-15",131.9484,132.517,127.6221,132.517,1900.0],["2021-03-16",130.7343,130.7343,130.5959,130.5959,1600.0],["2021-03-17",131.7102,131.8869,128.0755,129.2358,2900.0],["2021-03-18",133.3239,133.3239,130.4269,130.6344,3100.0],["2021-03-19",132.6169,132.6169,128.2368,129.2128,10300.0],["2021-03-22",129.4593,129.5055,127.225,127.225,6300.0],["2021-03-23",130.2066,130.2066,125.869,125.869,2200.0],["2021-03-24",127.8953,128.1264,127.8953,128.1264,1600.0],["2021-03-25",127.9724,127.9724,126.4315,127.7643,1900.0],["2021-03-26",127.8953,131.7399,127.8953,130.1835,1900.0],["2021-03-29",129.9986,130.9771,127.9261,128.7428,3500.0],["2021-03-30",128.6272,128.6272,127.8953,127.8953,1600.0],["2021-03-31",127.8953,129.0279,127.2404,127.8953,6300.0],["2021-04-01",128.5656,128.5656,128.5656,128.5656,900.0],["2021-04-05",130.014,130.014,127.9954,129.3822,3500.0],["2021-04-06",127.903,130.2067,127.903,129.8985,1600.0],["2021-04-07",129.8215,130.0526,128.6658,128.6658,2200.0],["2021-04-08",128.5733,128.5733,128.5733,128.5733,600.0],["2021-04-09",126.7704,129.5055,126.7704,128.1187,2500.0],["2021-04-12",126.2388,129.729,126.2388,127.1248,3800.0],["2021-04-13",125.8536,127.1325,125.0754,126.4314,3900.0],["2021-04-14",130.3607,130.3607,126.5162,126.5162,1400.0],["2021-04-15",127.1248,130.2067,127.1248,128.9739,1700.0],["2021-04-16",130.3762,130.9771,126.4391,130.6304,4000.0],["2021-04-19",130.2452,130.2452,127.9107,128.3191,2000.0],["2021-04-20",126.7781,126.8705,126.6086,126.6086,2800.0],["2021-04-21",124.4668,129.1203,124.4668,126.5932,1700.0],["2021-04-22",127.0016,129.6596,126.5932,126.7396,2100.0],["2021-04-23",126.9553,127.9723,126.9553,127.9723,1000.0],["2021-04-26",128.6657,132.0712,128.6657,132.0712,2200.0],["2021-04-27",132.0557,132.0557,129.1434,131.9016,2500.0],["2021-04-28",132.4872,135.7693,132.4872,133.3886,4600.0],["2021-04-29",131.4625,135.985,131.4625,135.985,3900.0],["2021-04-30",135.7847,136.3703,133.3963,135.9311,4400.0],["2021-05-03",136.8017,140.2225,136.8017,138.4967,4500.0],["2021-05-04",137.1099,137.1176,135.6229,135.6229,1800.0],["2021-05-05",135.5998,140.9545,135.5998,140.7696,6900.0],["2021-05-06",142.5339,142.5339,137.7879,141.9637,4900.0],["2021-05-07",140.5076,144.8375,140.5076,144.8375,4100.0],["2021-05-10",145.6157,145.6157,142.9268,142.9268,2700.0],["2021-05-11",142.1487,142.1487,137.2409,137.2871,3700.0],["2021-05-12",138.959,142.5339,138.959,139.5523,4400.0],["2021-05-13",140.2225,140.2225,138.3812,139.6986,2400.0],["2021-05-14",138.6508,144.5448,138.6508,139.4367,2000.0],["2021-05-17",139.6986,141.5169,139.6986,141.0238,1600.0],["2021-05-18",140.9313,142.5339,140.6232,141.9637,5000.0],["2021-05-19",140.2226,141.8328,139.6679,140.0377,2600.0],["2021-05-20",140.2379,141.1548,140.2379,141.1548,1400.0],["2021-05-21",142.4415,143.3044,141.3783,142.064,6400.0],["2021-05-24",142.1256,142.1256,137.5106,137.9112,4400.0],["2021-05-25",137.0637,137.3025,134.0589,134.0589,2200.0],["2021-05-26",134.0975,137.2948,134.0975,137.2948,1800.0],["2021-05-27",135.5998,138.5121,135.5998,138.5121,800.0],["2021-05-28",138.8126,138.8357,135.6152,137.0174,5100.0],["2021-06-01",137.1407,137.1407,134.2284,135.099,4000.0],["2021-06-02",134.8294,136.1391,134.4518,134.6676,7400.0],["2021-06-03",136.6476,136.6476,134.8294,135.1606,2500.0],["2021-06-04",136.3703,137.9112,136.3549,136.7555,3500.0],["2021-06-07",138.0576,138.0576,135.3533,137.0483,1600.0],["2021-06-08",136.3702,136.3702,135.9927,135.9927,1300.0],["2021-06-09",135.7693,135.7693,135.7693,135.7693,800.0],["2021-06-10",135.7539,135.7539,134.4981,134.8756,2800.0],["2021-06-11",134.6522,134.6522,133.3655,134.3055,2900.0],["2021-06-14",134.3286,135.6496,133.5484,134.3363,2400.0],["2021-06-15",133.0618,134.8771,131.3237,134.375,3100.0],["2021-06-16",132.4283,132.8686,130.5125,130.5125,4300.0],["2021-06-17",130.4739,131.4318,129.4079,131.4318,1500.0],["2021-06-18",128.9289,131.5863,128.9289,131.5863,7000.0],["2021-06-21",132.0961,132.0961,130.5512,130.5512,5900.0],["2021-06-22",131.6095,131.9262,130.1263,131.7563,3100.0],["2021-06-23",132.4824,133.6411,132.4824,133.0695,3300.0],["2021-06-24",134.1432,134.5681,131.8489,134.5681,1600.0],["2021-06-25",131.3391,134.7072,131.3391,131.7872,16500.0],["2021-06-28",135.1861,135.1861,132.1116,132.8686,3300.0],["2021-06-29",132.915,132.915,132.915,132.915,800.0],["2021-06-30",131.7022,136.283,131.7022,134.9003,4000.0],["2021-07-01",136.2058,136.2058,134.3982,135.8196,4900.0],["2021-07-02",137.3182,137.3182,133.7724,133.7724,900.0],["2021-07-06",134.0428,134.0428,133.8883,133.8883,2200.0],["2021-07-07",132.9073,136.7465,131.3545,133.6875,1900.0],["2021-07-08",133.6643,133.6643,130.2267,130.2267,2900.0],["2021-07-09",131.9725,133.672,131.7099,132.1734,2100.0],["2021-07-12",132.0961,132.7218,131.7639,132.7218,1900.0],["2021-07-13",132.7218,133.3476,131.7099,131.7099,2600.0],["2021-07-14",131.7872,131.8489,130.8524,130.8524,5600.0],["2021-07-15",131.6867,131.6867,129.9177,130.2885,2800.0],["2021-07-16",131.3236,132.297,130.2885,130.2885,2300.0],["2021-07-19",131.6945,131.6945,128.8131,131.0997,2500.0],["2021-07-20",131.115,133.0077,128.2414,128.2414,5700.0],["2021-07-21",128.983,131.2773,128.983,129.1066,1600.0],["2021-07-22",130.8601,130.8601,129.825,129.825,2300.0],["2021-07-23",128.6277,131.285,128.6277,129.9332,1600.0],["2021-07-26",129.7169,129.7169,128.365,129.2843,2800.0],["2021-07-27",128.898,128.898,128.898,128.898,1300.0],["2021-07-28",128.3882,129.5778,128.3882,129.4619,1800.0],["2021-07-29",130.3194,130.3194,129.4697,129.5083,1400.0],["2021-07-30",128.6431,128.6431,128.6431,128.6431,1000.0],["2021-08-02",129.9718,130.1649,127.5539,127.5539,1200.0],["2021-08-03",130.1572,131.4472,128.0946,128.3109,3000.0],["2021-08-04",132.0884,138.9018,132.0884,138.9018,6500.0],["2021-08-05",139.0563,142.4862,135.611,139.9447,5500.0],["2021-08-06",138.5078,139.9678,137.7662,138.5773,2900.0],["2021-08-09",137.1869,143.3127,137.1869,143.3127,2400.0],["2021-08-10",144.6491,144.8113,142.2158,142.2158,1700.0],["2021-08-11",144.0543,148.612,144.0543,147.8936,10300.0],["2021-08-12",147.5846,147.6541,146.2327,147.5305,3700.0],["2021-08-13",147.546,148.6661,144.5564,144.5564,4700.0],["2021-08-16",146.001,147.3297,143.2123,146.4259,6400.0],["2021-08-17",145.383,148.3185,145.383,146.7658,3300.0],["2021-08-18",150.157,150.1647,144.4869,144.4869,5400.0],["2021-08-19",144.5951,145.692,143.4518,145.2285,4200.0],["2021-08-20",144.0079,145.4602,138.9636,138.9636,10000.0],["2021-08-23",141.057,145.6147,140.9798,144.4483,9300.0],["2021-08-24",143.2277,143.2277,143.2277,143.2277,700.0],["2021-08-25",143.3514,143.9616,143.3514,143.9616,1300.0],["2021-08-26",144.7418,145.2285,141.3737,144.7881,1800.0],["2021-08-27",144.7882,147.1597,142.2235,147.1597,7700.0],["2021-08-30",145.6147,148.6274,145.6147,146.7735,6900.0],["2021-08-31",147.6176,148.57,146.9438,148.57,6800.0],["2021-09-01",146.8742,146.8742,146.8742,146.8742,400.0],["2021-09-02",146.3553,149.6309,144.582,147.5014,6100.0],["2021-09-03",147.2226,148.7636,144.8143,148.3997,1900.0],["2021-09-07",148.601,148.6785,147.1297,148.6785,3300.0],["2021-09-08",148.2138,148.2138,145.0544,145.1164,4600.0],["2021-09-09",144.2413,148.2835,144.2413,145.2093,4800.0],["2021-09-10",144.0787,144.5898,142.4835,143.2966,5300.0],["2021-09-13",144.6363,144.7292,144.613,144.613,900.0],["2021-09-14",143.2966,143.9083,139.9281,140.052,6500.0],["2021-09-15",140.1759,142.1583,139.0763,141.7091,6300.0],["2021-09-16",140.5476,142.2357,140.5476,142.2357,2000.0],["2021-09-17",142.4835,144.7369,141.0741,141.7091,9100.0],["2021-09-20",145.4029,145.4029,140.3075,141.6936,7200.0],["2021-09-21",142.7855,143.4282,141.7866,142.739,1500.0],["2021-09-22",142.3596,143.2579,142.3596,142.739,1300.0],["2021-09-23",143.8619,143.8619,143.8619,143.8619,800.0],["2021-09-24",145.0389,146.0224,145.0389,146.0224,1800.0],["2021-09-27",147.904,147.904,145.55,145.55,1800.0],["2021-09-28",144.0322,145.0389,140.5476,143.6915,5100.0],["2021-09-29",143.0952,144.8066,143.0952,144.8066,900.0],["2021-09-30",144.8066,144.8066,141.3374,141.3994,900.0],["2021-10-01",142.7158,142.801,141.5698,142.3209,2800.0],["2021-10-04",142.1118,142.1118,142.1118,142.1118,1500.0],["2021-10-05",144.1561,144.1561,143.9858,143.9858,1700.0],["2021-10-06",144.8531,145.3177,144.0323,144.0323,1000.0],["2021-10-07",147.5556,147.5556,145.7049,146.6496,2800.0],["2021-10-08",146.8509,146.8509,146.8509,146.8509,500.0],["2021-10-11",146.8509,147.9041,145.581,147.2381,3000.0],["2021-10-12",143.4514,146.7038,143.4514,145.2712,1300.0],["2021-10-13",145.5964,147.1297,142.7932,144.1097,11900.0],["2021-10-14",147.8266,147.8266,145.2712,145.2712,2200.0],["2021-10-15",147.0135,147.8111,146.5876,146.5876,2600.0],["2021-10-18",146.5876,146.5876,146.5876,146.5876,400.0],["2021-10-19",147.8111,148.6629,147.8111,148.6629,1100.0],["2021-10-20",148.6784,149.4528,148.6707,149.4528,3400.0],["2021-10-21",150.9086,153.3246,141.8098,143.2733,10300.0],["2021-10-22",142.7855,147.5324,142.7855,144.342,2000.0],["2021-10-25",144.6517,146.727,144.342,146.727,5300.0],["2021-10-26",148.4306,148.4306,148.4306,148.4306,1200.0],["2021-10-27",150.2349,150.2349,147.9118,147.9118,1200.0],["2021-10-28",152.6896,152.6896,147.7492,147.7492,800.0],["2021-10-29",153.3169,153.3169,150.0723,150.0723,1200.0],["2021-11-01",151.0015,152.0934,149.4528,152.0934,6100.0],["2021-11-02",153.2937,158.7374,153.2937,156.9641,4600.0],["2021-11-03",157.1965,161.1071,157.1965,161.1071,2100.0],["2021-11-04",161.8427,170.1671,161.8427,169.1682,4500.0],["2021-11-05",170.353,177.33,170.353,177.33,4300.0],["2021-11-08",177.3842,177.9572,176.5556,177.9572,3200.0],["2021-11-09",179.6996,182.7428,179.6996,180.4275,5300.0],["2021-11-10",181.2019,184.2606,179.9706,181.5116,9000.0],["2021-11-11",181.589,185.2905,181.589,185.2905,3600.0],["2021-11-12",183.6024,183.6024,182.193,182.8899,2600.0],["2021-11-15",182.0769,184.1444,182.0769,184.1444,5800.0],["2021-11-16",184.4542,192.043,184.4542,188.7209,9000.0],["2021-11-17",191.0595,191.0595,189.4488,189.4488,3600.0],["2021-11-18",191.5474,191.5474,184.2916,188.7906,4700.0],["2021-11-19",188.5583,188.9455,186.8083,186.8083,3800.0],["2021-11-22",188.2641,189.7199,188.1789,188.1789,2800.0],["2021-11-23",187.358,189.3327,187.358,189.3094,4700.0],["2021-11-24",188.295,189.7199,188.1711,189.7199,4200.0],["2021-11-26",188.4344,188.4344,187.0018,188.0627,4400.0],["2021-11-29",188.1711,188.1711,179.6531,180.7527,13400.0],["2021-11-30",182.2158,183.3846,176.3213,181.6272,6000.0],["2021-12-01",180.7695,183.4098,179.6428,180.8452,4700.0],["2021-12-02",175.1778,176.582,174.4798,174.9844,2100.0],["2021-12-03",174.9003,174.9003,162.035,167.4166,4900.0],["2021-12-06",166.4412,171.8732,166.4412,171.8732,3000.0],["2021-12-07",176.4895,176.7922,175.943,176.7922,2700.0],["2021-12-08",176.5652,179.0878,174.9003,179.0878,5500.0],["2021-12-09",177.4733,177.4733,177.4733,177.4733,2600.0],["2021-12-10",179.1214,180.492,179.1214,180.492,1500.0],["2021-12-13",180.5761,180.7948,178.1797,178.1797,4000.0],["2021-12-14",178.2469,181.9636,177.4229,180.7443,5800.0],["2021-12-15",183.1324,183.1324,171.5368,171.5368,11300.0],["2021-12-16",173.6138,176.582,169.0142,169.0142,12900.0],["2021-12-17",171.0575,171.0575,161.6146,161.6146,15700.0],["2021-12-20",163.3888,163.6495,157.343,158.4361,11100.0],["2021-12-21",161.808,165.2387,160.1851,160.1851,10900.0],["2021-12-22",163.1281,163.1281,159.7647,160.0842,4100.0],["2021-12-23",159.7563,165.6507,159.7563,163.3131,6500.0],["2021-12-27",163.5822,165.8694,162.6657,163.8597,2900.0],["2021-12-28",163.3215,166.315,162.7077,163.8008,4300.0],["2021-12-29",164.7846,164.7846,161.5305,163.4645,4600.0],["2021-12-30",163.4981,166.4664,161.0007,165.7264,5400.0],["2021-12-31",164.751,165.7769,162.9684,165.7769,2100.0],["2022-01-03",169.8551,171.9572,168.6611,170.1073,4300.0],["2022-01-04",170.2923,173.2185,170.2923,170.4689,2000.0],["2022-01-05",171.5368,179.483,171.5368,175.8421,5700.0],["2022-01-06",177.4145,178.9701,174.2696,175.6571,5200.0],["2022-01-07",175.7411,176.7922,174.9675,176.4306,2700.0],["2022-01-10",177.322,177.322,173.9081,176.4138,1300.0],["2022-01-11",176.3718,177.0613,173.4624,177.0613,5400.0],["2022-01-12",176.0775,178.2553,174.1014,174.1014,3000.0],["2022-01-13",174.1014,174.1014,174.1014,174.1014,800.0],["2022-01-14",175.4048,175.7327,175.4048,175.7327,600.0],["2022-01-18",175.615,177.9694,174.9591,174.9591,2400.0],["2022-01-19",174.9003,175.1021,167.3577,169.0058,4500.0],["2022-01-20",167.1139,171.335,167.1139,168.2575,1100.0],["2022-01-21",168.1733,168.3163,162.3882,162.3882,3300.0],["2022-01-24",162.2873,162.7077,161.026,162.2705,3400.0],["2022-01-25",159.9749,164.011,158.9238,160.2271,4200.0],["2022-01-26",163.0608,164.8014,161.9509,163.002,3900.0],["2022-01-27",163.5738,163.5738,163.5738,163.5738,900.0],["2022-01-28",165.163,165.163,165.163,165.163,600.0],["2022-01-31",166.2057,168.1649,166.0039,168.1649,2100.0],["2022-02-01",166.5,169.8719,165.9114,165.9114,3700.0],["2022-02-02",168.1901,170.5193,165.163,167.3325,2700.0],["2022-02-03",166.9121,166.9121,164.8099,164.8099,3700.0],["2022-02-04",165.5919,165.5919,164.3895,165.0201,1500.0],["2022-02-07",163.002,163.002,163.002,163.002,800.0],["2022-02-08",165.5246,165.5246,164.1624,165.5246,4600.0],["2022-02-09",168.4592,168.4592,166.0712,166.13,1800.0],["2022-02-10",163.1702,163.1702,161.438,162.6236,4300.0],["2022-02-11",162.2873,165.3312,161.4464,161.8837,1900.0],["2022-02-14",163.9017,166.4916,163.9017,165.8694,2300.0],["2022-02-15",166.0712,169.8719,166.0712,169.8719,1700.0],["2022-02-16",167.1223,167.1223,166.4916,166.7439,1100.0],["2022-02-17",163.5654,163.5654,163.5654,163.5654,800.0],["2022-02-18",162.9768,166.2814,162.9768,163.8345,1000.0],["2022-02-22",166.4916,166.4916,163.969,163.969,1300.0],["2022-02-23",159.3443,161.8753,159.3443,161.8753,1600.0],["2022-02-24",159.9497,159.9497,159.9497,159.9497,1500.0],["2022-02-25",165.6507,165.6507,165.6507,165.6507,900.0],["2022-02-28",163.1702,163.1702,159.7647,161.0681,3600.0],["2022-03-01",158.9238,158.9238,157.2421,157.2421,2100.0],["2022-03-02",159.092,163.1702,159.092,163.0861,2800.0],["2022-03-03",163.4224,163.4224,163.4224,163.4224,700.0],["2022-03-04",163.6327,163.6327,163.6327,163.6327,500.0],["2022-03-07",162.8086,162.8086,161.85,162.2032,1600.0],["2022-03-08",162.1611,168.9722,161.6987,165.121,3800.0],["2022-03-09",168.9049,168.9049,164.3558,165.6507,1500.0],["2022-03-10",166.9205,166.9205,166.9205,166.9205,3600.0],["2022-03-11",168.1733,168.1733,163.6663,163.6663,900.0],["2022-03-14",171.0996,171.0996,166.912,166.912,1100.0],["2022-03-15",166.9541,166.9541,165.2303,165.6087,1400.0],["2022-03-16",169.9476,169.9476,169.9476,169.9476,1000.0],["2022-03-17",170.225,171.0995,167.3325,171.0995,1800.0],["2022-03-18",167.4841,171.0827,167.4841,171.0827,4800.0],["2022-03-21",171.5547,171.8833,171.5547,171.8833,1200.0],["2022-03-22",172.7514,175.7095,172.7514,173.7796,4000.0],["2022-03-23",173.6194,173.6194,168.9084,169.945,4200.0],["2022-03-24",172.684,172.7851,169.6078,170.577,3100.0],["2022-03-25",174.4454,174.4454,174.3526,174.3526,1100.0],["2022-03-28",169.8522,169.8522,169.8522,169.8522,700.0],["2022-03-29",172.4311,177.0158,172.3384,175.8106,5100.0],["2022-03-30",175.2965,177.3192,173.2233,173.2318,2400.0],["2022-03-31",171.2597,171.2597,168.6134,171.2597,2000.0],["2022-04-01",170.0798,172.1362,170.0798,172.1362,1800.0],["2022-04-04",174.4538,175.2038,172.9368,173.4003,2400.0],["2022-04-05",171.1923,171.1923,171.1923,171.1923,900.0],["2022-04-06",165.3266,166.8689,162.655,165.1833,4600.0],["2022-04-07",165.9503,166.0261,164.3406,166.0261,1000.0],["2022-04-08",164.3405,164.3405,161.8122,163.9023,1400.0],["2022-04-11",160.1267,164.3405,160.1267,163.641,2100.0],["2022-04-12",165.1833,165.1833,161.2139,162.4022,3400.0],["2022-04-13",164.3405,165.9418,164.3405,165.9418,1400.0],["2022-04-14",165.9081,166.8436,163.582,163.582,1200.0],["2022-04-18",162.655,162.655,160.2952,160.2952,4700.0],["2022-04-19",160.961,163.169,160.1266,161.8965,1500.0],["2022-04-20",161.9892,163.5315,160.5144,162.2168,1600.0],["2022-04-21",162.6802,162.6802,157.2191,158.8962,4100.0],["2022-04-22",158.9552,158.9636,158.045,158.045,1200.0],["2022-04-25",157.1854,160.093,157.1854,160.093,1300.0],["2022-04-26",158.1378,158.1378,158.1378,158.1378,1200.0],["2022-04-27",158.4412,158.8541,155.9213,158.2726,2000.0],["2022-04-28",159.4777,160.3121,157.5984,160.0845,2300.0],["2022-04-29",158.7024,159.8738,157.5984,158.1462,2600.0],["2022-05-02",161.3571,161.3571,156.3932,156.3932,3500.0],["2022-05-03",155.9128,157.2613,155.2218,155.9128,2500.0],["2022-05-04",160.1266,160.7587,160.1266,160.7587,1600.0],["2022-05-05",157.3792,157.3792,152.7861,152.9462,2900.0],["2022-05-06",151.3619,151.4798,150.4601,151.2607,1600.0],["2022-05-09",147.4851,147.4851,142.7403,143.7853,2500.0],["2022-05-10",143.4313,144.114,137.2623,137.2623,4400.0],["2022-05-11",135.6526,138.2062,132.3152,132.6439,4200.0],["2022-05-12",132.2815,134.0007,132.2815,132.568,4600.0],["2022-05-13",134.8435,137.6752,134.8098,137.6752,2100.0],["2022-05-16",137.6668,137.7848,135.8801,137.0684,2400.0],["2022-05-17",140.3215,140.6586,136.529,140.6586,3000.0],["2022-05-18",138.4169,138.4169,136.5712,136.6133,2000.0],["2022-05-19",136.5459,136.5459,130.9668,130.9668,4700.0],["2022-05-20",133.5794,134.8014,128.6997,131.6747,4000.0],["2022-05-23",134.9868,134.9868,130.9836,132.6945,1600.0],["2022-05-24",133.0653,133.0653,131.3797,132.9304,2100.0],["2022-05-25",133.79,133.79,133.79,133.79,1000.0],["2022-05-26",137.3718,137.3718,135.7706,135.7706,2500.0],["2022-05-27",139.8159,139.8159,137.3803,137.3803,1000.0],["2022-05-31",137.3803,139.8412,137.3803,139.8412,1000.0],["2022-06-01",139.9001,139.9001,138.7203,138.7203,900.0],["2022-06-02",140.7429,140.7429,139.8749,140.7177,2500.0],["2022-06-03",139.7822,139.7822,139.7822,139.7822,2100.0],["2022-06-06",137.7089,137.7089,136.4279,136.4279,1800.0],["2022-06-07",136.5291,136.5291,136.5291,136.5291,1400.0],["2022-06-08",134.2114,136.47,133.9923,133.9923,2200.0],["2022-06-09",134.8604,134.8604,133.5709,133.5709,1700.0],["2022-06-10",130.4189,130.4189,130.4189,130.4189,1200.0],["2022-06-13",127.4693,127.4693,121.612,123.0447,4100.0],["2022-06-14",123.4336,126.8576,123.4336,126.8576,1900.0],["2022-06-15",126.4603,131.0425,125.9699,130.6198,2000.0],["2022-06-16",130.1041,130.1041,126.2996,126.5364,2100.0],["2022-06-17",128.3625,133.0293,125.9699,131.3891,2900.0],["2022-06-21",129.9519,132.7334,126.3334,129.0219,2400.0],["2022-06-22",129.0896,129.0896,129.0896,129.0896,2700.0],["2022-06-23",128.5147,130.1041,128.5062,129.7152,2100.0],["2022-06-24",128.5062,133.2914,128.5062,133.2914,6700.0],["2022-06-27",130.0111,130.0111,130.0111,130.0111,1600.0],["2022-06-28",128.8529,128.8529,128.8529,128.8529,800.0],["2022-06-29",128.5907,128.5907,128.5907,128.5907,1000.0],["2022-06-30",130.1295,132.6404,130.1295,132.6404,1600.0],["2022-07-01",132.1839,132.1839,130.0365,130.0365,1500.0],["2022-07-05",128.9374,128.9374,126.3081,126.3081,1300.0],["2022-07-06",126.3842,126.3842,126.3842,126.3842,600.0],["2022-07-07",127.6608,127.6608,127.1535,127.1535,1900.0],["2022-07-08",128.5062,128.5062,127.1873,127.1873,1400.0],["2022-07-11",125.7248,126.8154,125.5472,125.5472,1700.0],["2022-07-12",125.1245,126.3926,122.1232,123.0532,5000.0],["2022-07-13",121.0495,122.9094,120.9565,121.8104,2400.0],["2022-07-14",119.5869,121.4638,119.5869,120.2632,2000.0],["2022-07-15",120.8973,122.1824,120.2632,120.4746,5500.0],["2022-07-18",120.4746,120.4746,115.8839,116.9238,5800.0],["2022-07-19",120.3309,120.8128,119.2065,119.4178,3500.0],["2022-07-20",120.5169,125.3105,120.5169,123.3491,5000.0],["2022-07-21",123.8732,125.0568,122.8164,124.0677,1800.0],["2022-07-22",121.1847,123.0785,119.9081,120.3055,2200.0],["2022-07-25",119.6207,121.6413,118.826,118.826,4300.0],["2022-07-26",118.361,120.1195,117.1943,117.338,1900.0],["2022-07-27",117.7269,118.361,115.5795,118.3441,3000.0],["2022-07-28",119.5108,121.4046,119.0374,121.3708,3500.0],["2022-07-29",123.3913,125.9699,123.3913,125.9699,1500.0],["2022-08-01",129.2502,129.2502,126.7477,126.7477,1500.0],["2022-08-02",128.0835,128.6838,128.0835,128.6838,2800.0],["2022-08-03",128.5062,131.051,128.5062,129.6898,5100.0],["2022-08-04",132.9363,132.9363,132.6489,132.6489,2000.0],["2022-08-05",131.0595,131.0595,119.1304,123.4252,10400.0],["2022-08-08",128.4301,134.6779,127.9313,134.6779,2300.0],["2022-08-09",136.9352,136.9352,130.7044,131.981,2700.0],["2022-08-10",132.2853,136.9606,131.8457,133.8747,5400.0],["2022-08-11",138.6092,138.9812,137.7215,137.7215,1000.0],["2022-08-12",137.806,142.5489,137.806,141.6105,3500.0],["2022-08-15",141.3399,142.8617,141.1877,142.4559,2500.0],["2022-08-16",141.3822,141.7796,140.3254,141.0187,3100.0],["2022-08-17",142.2953,142.2953,137.0536,138.2541,1900.0],["2022-08-18",141.9571,141.9571,139.7505,139.7505,600.0],["2022-08-19",137.8229,139.4969,137.8229,139.4969,900.0],["2022-08-22",135.3204,135.3204,135.3204,135.3204,2200.0],["2022-08-23",132.9786,133.1223,131.5752,131.5752,1900.0],["2022-08-24",135.2697,135.2697,133.8325,133.8325,700.0],["2022-08-25",135.2697,138.3978,135.2697,138.3978,1000.0],["2022-08-26",137.5946,137.5946,134.4074,136.9606,3600.0],["2022-08-29",133.5788,133.5788,132.3107,132.4121,1800.0],["2022-08-30",132.1923,132.1923,127.7791,127.9144,2300.0],["2022-08-31",128.0501,128.0501,124.446,124.9548,1100.0],["2022-09-01",122.979,122.979,114.4819,116.6019,9300.0],["2022-09-02",117.0259,119.2393,117.0259,117.2295,1900.0],["2022-09-06",116.7291,116.9835,113.2268,116.2712,6100.0],["2022-09-07",114.9229,118.7389,114.4819,118.722,8800.0],["2022-09-08",116.2203,125.0821,116.2203,119.57,8200.0],["2022-09-09",120.418,125.2177,120.418,122.6228,5000.0],["2022-09-12",125.0396,125.5061,122.6483,125.3619,3100.0],["2022-09-13",122.962,123.8948,120.9522,120.9522,4100.0],["2022-09-14",119.748,124.87,119.748,122.1564,6000.0],["2022-09-15",122.962,123.81,121.7578,121.7578,5400.0],["2022-09-16",120.9437,124.3527,119.0696,124.3527,10100.0],["2022-09-19",126.7696,126.7696,122.0462,125.5061,1800.0],["2022-09-20",123.7931,125.7944,123.7931,125.7944,1800.0],["2022-09-21",125.5061,125.5061,125.5061,125.5061,900.0],["2022-09-22",125.4976,125.4976,121.69,121.69,4000.0],["2022-09-23",120.1381,121.9105,117.8909,121.4356,5700.0],["2022-09-26",122.2327,123.2079,122.2327,122.521,1100.0],["2022-09-27",123.2164,128.7455,120.5791,120.5791,2100.0],["2022-09-28",121.3253,123.2503,121.266,122.4956,3800.0],["2022-09-29",118.7389,127.6261,118.7389,120.9692,2300.0],["2022-09-30",119.57,119.57,119.57,119.57,900.0],["2022-10-03",120.0448,122.962,119.2477,122.7839,5100.0],["2022-10-04",122.114,122.114,118.086,120.2993,13500.0],["2022-10-05",115.1518,119.4088,115.1518,118.6371,6000.0],["2022-10-06",118.7304,118.7304,116.2712,117.0768,3500.0],["2022-10-07",115.296,115.7539,113.6508,115.3299,2600.0],["2022-10-10",114.0833,116.6274,113.2523,113.2523,2100.0],["2022-10-11",113.6339,115.2875,111.9802,111.9802,3200.0],["2022-10-12",111.9378,112.7519,111.9378,112.7519,1100.0],["2022-10-13",110.3266,113.3031,110.3266,112.6587,3900.0],["2022-10-14",112.7859,112.7859,111.1746,111.1746,1600.0],["2022-10-17",113.2523,115.5843,110.6234,114.3547,8400.0],["2022-10-18",116.4323,117.7722,114.3801,115.3214,10200.0],["2022-10-19",112.5145,112.7858,112.2855,112.2855,3100.0],["2022-10-20",113.6338,113.6338,110.2672,110.8608,4900.0],["2022-10-21",110.0298,114.4819,106.8498,106.8498,8800.0],["2022-10-24",107.0448,109.1055,106.6802,106.6802,4900.0],["2022-10-25",108.4271,111.9209,108.4186,111.9209,3000.0],["2022-10-26",111.429,113.2099,111.429,112.93,3200.0],["2022-10-27",115.3299,116.1779,115.3299,116.1779,1000.0],["2022-10-28",119.1968,124.4121,119.1968,123.6913,3300.0],["2022-10-31",123.6828,124.6156,123.6828,124.6156,1200.0],["2022-11-01",124.6581,127.0325,124.6581,125.8707,2600.0],["2022-11-02",126.0742,128.296,123.4878,123.4878,3800.0],["2022-11-03",122.962,124.658,122.962,123.386,1400.0],["2022-11-04",124.6241,128.9405,124.6241,126.7611,5800.0],["2022-11-07",126.3371,129.3051,126.3371,129.3051,1700.0],["2022-11-08",131.4422,131.4422,127.5752,127.5752,1800.0],["2022-11-09",126.3541,130.1956,126.3541,126.795,1000.0],["2022-11-10",131.7983,138.0397,131.7983,138.0397,6400.0],["2022-11-11",132.2901,139.9223,132.2901,135.6822,5000.0],["2022-11-14",135.8942,136.5133,133.9862,133.9862,2400.0],["2022-11-15",134.8258,134.8258,132.6464,133.4011,1500.0],["2022-11-16",132.2902,132.2987,127.2021,129.4409,5200.0],["2022-11-17",127.236,127.236,121.9359,124.5733,7700.0],["2022-11-18",126.0064,126.354,122.4956,124.9209,4200.0],["2022-11-21",126.5322,126.5322,124.1492,124.1492,1100.0],["2022-11-22",124.2595,132.9516,124.2595,130.5008,21400.0],["2022-11-23",129.9751,133.435,129.1355,130.9333,11300.0],["2022-11-25",131.0096,132.5361,131.0096,132.5361,1900.0],["2022-11-28",132.6633,132.6633,129.0677,129.0677,4600.0],["2022-11-29",130.5178,132.3835,129.602,130.3397,2900.0],["2022-11-30",131.8146,137.9394,121.6469,133.2026,6300.0],["2022-12-01",134.1395,134.1395,131.0251,131.0251,1500.0],["2022-12-02",131.6237,133.4802,130.5653,133.4802,3300.0],["2022-12-05",132.3177,132.7168,125.9152,126.7568,2900.0],["2022-12-06",130.1315,130.1315,130.1315,130.1315,5200.0],["2022-12-07",130.7388,130.7388,130.7388,130.7388,600.0],["2022-12-08",131.7798,133.5843,131.7798,133.5843,1300.0],["2022-12-09",131.6497,131.6497,131.6497,131.6497,500.0],["2022-12-12",133.5757,133.5757,130.4612,132.0835,1400.0],["2022-12-13",135.1112,136.1609,127.7197,127.7197,6500.0],["2022-12-14",130.9991,132.6994,124.9783,124.9783,7300.0],["2022-12-15",124.5619,125.7938,119.721,121.3173,6100.0],["2022-12-16",118.1594,123.4514,117.1184,123.4514,11000.0],["2022-12-19",121.2392,126.6614,121.2392,124.9263,4800.0],["2022-12-20",125.6376,129.2466,125.6376,128.3964,3600.0],["2022-12-21",131.1726,131.8232,130.1315,130.9123,3000.0],["2022-12-22",129.3073,129.3073,128.2576,128.2576,1000.0],["2022-12-23",130.5393,132.0141,128.3964,128.3964,1300.0],["2022-12-27",130.2183,130.8082,126.2276,128.0061,5000.0],["2022-12-28",129.6977,131.1726,125.7938,125.7938,9500.0],["2022-12-29",127.5636,128.3964,127.5462,128.3964,1800.0],["2022-12-30",128.3097,129.2466,127.9627,128.0061,1700.0],["2023-01-03",127.5115,127.5115,127.5115,127.5115,900.0],["2023-01-04",130.1315,130.1315,130.1315,130.1315,1300.0],["2023-01-05",128.6307,128.6307,128.6307,128.6307,600.0],["2023-01-06",129.3508,135.0765,129.3508,135.0765,2100.0],["2023-01-09",133.7839,133.7839,129.0037,129.0037,3400.0],["2023-01-10",131.1726,135.7706,131.1726,135.3368,3300.0],["2023-01-11",138.3558,138.3558,138.3558,138.3558,700.0],["2023-01-12",138.807,138.807,137.7659,138.3211,2200.0],["2023-01-13",135.7706,139.1973,135.3368,138.5987,5200.0],["2023-01-17",139.9868,139.9868,136.8637,136.8637,900.0],["2023-01-18",132.7342,132.7342,132.7342,132.7342,1100.0],["2023-01-19",131.1466,131.1466,124.9263,125.3514,3000.0],["2023-01-20",127.0865,133.1506,127.0865,133.1506,2000.0],["2023-01-23",133.1679,134.0355,133.0118,134.0355,1700.0],["2023-01-24",132.9163,132.9163,132.7602,132.7602,1400.0],["2023-01-25",134.0355,135.3281,134.0355,135.3281,900.0],["2023-01-26",135.3368,136.4212,134.4692,135.84,1600.0],["2023-01-27",133.4282,135.9874,133.4282,135.9874,1100.0],["2023-01-30",134.9637,137.0719,133.6017,133.6017,1400.0],["2023-01-31",137.0632,140.5421,137.0372,140.5421,2100.0],["2023-02-01",142.1643,145.6085,142.1383,142.9538,2000.0],["2023-02-02",145.3569,145.3569,142.9538,142.9538,3300.0],["2023-02-03",144.0122,144.0122,137.5056,137.5056,2100.0],["2023-02-06",134.4693,137.4623,134.4693,135.8053,1800.0],["2023-02-07",137.0719,140.195,137.0719,140.195,1500.0],["2023-02-08",134.582,134.582,134.582,134.582,600.0],["2023-02-09",134.4692,140.3946,134.2957,138.8243,3000.0],["2023-02-10",135.8226,135.8226,135.8226,135.8226,2900.0],["2023-02-13",137.9394,139.2668,137.9394,138.2864,1300.0],["2023-02-14",139.6745,141.8434,133.6017,136.855,2900.0],["2023-02-15",139.6745,139.6745,136.855,136.855,1100.0],["2023-02-16",138.8243,139.2234,136.8984,139.2234,1900.0],["2023-02-17",139.3015,144.0122,139.3015,140.195,1500.0],["2023-02-21",140.542,140.5854,134.9898,134.9898,2600.0],["2023-02-22",136.5861,136.5861,136.5861,136.5861,1200.0],["2023-02-23",137.9394,139.1366,137.9394,139.1366,1800.0],["2023-02-24",138.781,139.3275,138.781,139.3275,1900.0],["2023-02-27",139.3275,139.3275,139.3275,139.3275,600.0],["2023-02-28",140.1083,141.7132,140.1083,141.7132,1500.0],["2023-03-01",141.8434,141.8434,136.6381,136.6381,2400.0],["2023-03-02",137.2887,138.4426,137.2887,138.4426,1400.0],["2023-03-03",136.7942,138.7636,135.9094,135.9094,3200.0],["2023-03-06",137.5577,137.5577,130.305,130.305,14400.0],["2023-03-07",130.9904,134.4692,127.5289,127.5289,3900.0],["2023-03-08",129.4115,129.4115,128.3357,128.3357,1700.0],["2023-03-09",125.8198,125.8806,125.8198,125.8806,1400.0],["2023-03-10",125.7938,125.7938,119.9379,124.9176,2000.0],["2023-03-13",125.7938,125.7938,125.2993,125.2993,2400.0],["2023-03-14",127.633,127.633,127.633,127.633,1500.0],["2023-03-15",127.0431,127.7978,127.0431,127.7978,1600.0],["2023-03-16",125.4208,133.4369,122.8181,128.3878,7600.0],["2023-03-17",127.1645,127.1645,121.4561,121.4561,7000.0],["2023-03-20",123.9629,126.9048,123.9629,124.7288,5200.0],["2023-03-21",130.1775,131.2481,129.3419,131.2481,2400.0],["2023-03-22",130.5518,130.5605,127.9319,127.9319,1400.0],["2023-03-23",129.7946,129.7946,127.3836,128.3584,2200.0],["2023-03-24",125.4338,127.723,125.4251,127.723,4600.0],["2023-03-27",128.7849,128.9677,128.5499,128.9677,2400.0],["2023-03-28",129.9251,129.9251,128.7239,128.7239,1800.0],["2023-03-29",126.6176,131.4571,126.6176,131.431,5100.0],["2023-03-30",132.545,132.545,131.988,131.988,600.0],["2023-03-31",131.431,131.431,131.431,131.431,1200.0],["2023-04-03",134.8255,134.8255,134.8255,134.8255,800.0],["2023-04-04",131.431,131.431,131.431,131.431,900.0],["2023-04-05",131.2481,131.2481,131.2481,131.2481,1200.0],["2023-04-06",129.5596,129.5596,129.5596,129.5596,700.0],["2023-04-10",128.1669,128.1669,128.1669,128.1669,1900.0],["2023-04-11",127.9493,128.1234,127.9493,128.1234,2000.0],["2023-04-12",128.6456,128.6456,128.6456,128.6456,800.0],["2023-04-13",129.4986,129.4986,129.4986,129.4986,900.0],["2023-04-14",129.6901,129.9512,129.6901,129.9512,900.0],["2023-04-17",130.5605,130.5605,128.9938,128.9938,1100.0],["2023-04-18",129.6901,129.6901,128.0798,128.0798,1600.0],["2023-04-19",127.9493,128.1321,127.9493,128.1321,1200.0],["2023-04-20",127.9493,128.2713,126.2085,128.2713,5200.0],["2023-04-21",126.8613,128.8197,126.8613,127.6359,1400.0],["2023-04-24",127.9145,127.9145,127.723,127.723,1800.0],["2023-04-25",127.9493,128.0973,127.9493,128.0973,700.0],["2023-04-26",127.9493,127.9493,127.9493,127.9493,900.0],["2023-04-27",127.5141,129.6553,126.2346,129.6553,3500.0],["2023-04-28",129.4986,129.4986,129.4986,129.4986,900.0],["2023-05-01",127.2965,127.2965,127.2965,127.2965,700.0],["2023-05-02",127.9493,127.9493,127.0876,127.0876,900.0],["2023-05-03",127.9493,130.5605,125.6862,125.6862,3000.0],["2023-05-04",125.8952,127.1747,124.9029,125.9474,4800.0],["2023-05-05",123.5886,127.0789,123.5886,127.0789,3300.0],["2023-05-08",124.7723,125.5122,122.5876,125.1205,2600.0],["2023-05-09",125.2075,125.2075,123.0054,123.0054,1400.0],["2023-05-10",125.1988,125.1988,125.1988,125.1988,1000.0],["2023-05-11",124.2675,124.2675,123.2752,123.7713,1100.0],["2023-05-12",124.8071,124.8071,124.8071,124.8071,800.0],["2023-05-15",125.4774,125.4774,124.163,124.163,900.0],["2023-05-16",121.9435,121.9435,121.9435,121.9435,800.0],["2023-05-17",123.2926,123.2926,123.2926,123.2926,900.0],["2023-05-18",123.5886,123.5886,121.2907,121.2907,2500.0],["2023-05-19",122.9358,126.1214,122.9358,123.1621,5700.0],["2023-05-22",122.4135,124.2414,121.5083,121.5083,7000.0],["2023-05-23",121.5083,121.8565,119.5499,119.8546,5400.0],["2023-05-24",118.636,121.8478,118.3923,118.3923,2200.0],["2023-05-25",119.1147,119.254,117.9484,119.254,2300.0],["2023-05-26",119.2453,119.9416,118.1138,119.9416,900.0],["2023-05-30",120.6988,120.6988,117.9744,117.9744,3300.0],["2023-05-31",115.372,115.372,115.372,115.372,1200.0],["2023-06-01",116.4774,116.6341,116.4339,116.4339,2400.0],["2023-06-02",116.46,120.3942,116.4339,117.5915,6700.0],["2023-06-05",117.9831,118.5315,117.9831,118.105,1800.0],["2023-06-06",118.3748,121.8477,118.3748,119.2278,5100.0],["2023-06-07",119.6805,121.8129,118.6708,120.0982,7100.0],["2023-06-08",121.752,121.752,120.812,120.812,1800.0],["2023-06-09",119.5673,119.5673,118.6969,118.6969,1400.0],["2023-06-12",119.2453,119.2453,118.4619,118.4619,2400.0],["2023-06-13",119.2801,120.107,118.4532,118.4532,7800.0],["2023-06-14",118.4794,118.4794,118.4794,118.4794,1600.0],["2023-06-15",121.737,121.8331,118.3396,121.344,3500.0],["2023-06-16",122.0252,122.2436,119.6497,119.6497,3300.0],["2023-06-20",120.6278,121.0471,119.2567,119.2567,3800.0],["2023-06-21",119.213,120.0776,118.7851,118.82,1900.0],["2023-06-22",117.9117,117.9117,114.3834,114.5406,3200.0],["2023-06-23",115.9903,116.0253,114.6716,115.2742,15700.0],["2023-06-26",114.9947,114.9947,114.9947,114.9947,1300.0],["2023-06-27",115.5537,116.2349,115.5537,115.8506,2800.0],["2023-06-28",117.3615,117.3615,114.4096,115.1956,4200.0],["2023-06-29",116.9772,120.6977,116.9772,120.6977,5700.0],["2023-06-30",121.5711,129.0208,121.5711,127.5099,14500.0],["2023-07-03",127.964,128.3832,127.6846,128.3832,2500.0],["2023-07-05",128.3833,129.964,127.964,128.8199,4700.0],["2023-07-06",128.3833,131.2828,128.1212,131.0121,7300.0],["2023-07-07",130.9859,133.8417,129.9291,131.8592,9300.0],["2023-07-10",131.8767,131.8767,130.9858,131.0033,5200.0],["2023-07-11",131.0033,131.8417,130.7413,131.8417,9000.0],["2023-07-12",131.0033,131.0033,131.0033,131.0033,2400.0],["2023-07-13",130.5055,130.5055,130.5055,130.5055,1400.0],["2023-07-14",130.5928,132.2609,129.5448,131.0033,2100.0],["2023-07-17",132.8461,133.6146,131.6408,131.964,2000.0],["2023-07-18",133.1867,133.1867,130.1387,130.8723,3700.0],["2023-07-19",132.226,132.226,130.9422,131.1518,2300.0],["2023-07-20",131.8854,131.8854,131.4662,131.4662,1700.0],["2023-07-21",131.2828,131.2828,131.2129,131.2129,1000.0],["2023-07-24",132.5754,132.5754,132.5754,132.5754,1300.0],["2023-07-25",132.3832,132.3832,132.3832,132.3832,700.0],["2023-07-26",134.0426,134.0426,134.0426,134.0426,1400.0],["2023-07-27",131.8767,133.6234,131.6147,133.6234,5800.0],["2023-07-28",133.274,134.5142,133.274,134.5142,800.0],["2023-07-31",136.7238,136.7238,136.7238,136.7238,1800.0],["2023-08-01",138.5578,138.5578,138.5578,138.5578,900.0],["2023-08-02",137.6496,137.6496,137.6496,137.6496,1000.0],["2023-08-03",136.7762,136.7762,134.5142,134.5142,1100.0],["2023-08-04",136.9509,136.9509,133.3788,133.3788,1300.0],["2023-08-07",135.7194,135.7194,134.0601,135.3701,1700.0],["2023-08-08",136.2435,136.2435,135.5011,135.5011,1400.0],["2023-08-09",136.9421,136.9421,136.2435,136.5404,2200.0],["2023-08-10",136.6888,137.4574,134.715,134.8722,2100.0],["2023-08-11",132.6627,132.6627,132.6627,132.6627,1100.0],["2023-08-14",134.5229,134.5404,133.309,133.309,1100.0],["2023-08-15",130.1911,130.1911,130.1911,130.1911,800.0],["2023-08-16",131.8679,131.8679,131.8679,131.8679,1300.0],["2023-08-17",131.8767,132.0513,130.1823,130.1823,1800.0],["2023-08-18",131.868,132.9247,131.868,132.9247,3200.0],["2023-08-21",132.75,132.75,128.1649,128.1649,4200.0],["2023-08-22",130.785,131.8679,130.2522,130.2522,2900.0],["2023-08-23",129.6845,132.7238,127.5361,132.4443,7500.0],["2023-08-24",131.44,131.44,129.1693,129.1693,10100.0],["2023-08-25",130.8199,130.8199,130.8199,130.8199,1200.0],["2023-08-28",129.6933,129.6933,129.6933,129.6933,1400.0],["2023-08-29",132.5142,132.5142,132.5142,132.5142,700.0],["2023-08-30",132.3046,132.75,131.5448,132.2522,1500.0],["2023-08-31",132.2785,132.2785,126.05,126.05,3200.0],["2023-09-01",127.951,127.951,127.951,127.951,1000.0],["2023-09-05",128.0999,128.0999,128.0999,128.0999,1800.0],["2023-09-06",130.2724,130.2724,128.5992,128.5992,2600.0],["2023-09-07",128.7744,129.8344,128.7744,128.7744,6700.0],["2023-09-08",129.7205,129.7205,129.7205,129.7205,600.0],["2023-09-11",129.8607,129.8607,129.8607,129.8607,1200.0],["2023-09-12",130.7717,131.6127,130.7717,131.6127,2100.0],["2023-09-13",131.8843,131.8843,130.728,130.728,1900.0],["2023-09-14",130.9645,131.3061,130.9645,131.3061,1400.0],["2023-09-15",131.3849,133.3735,131.3849,133.3735,6700.0],["2023-09-18",133.5049,133.5487,131.052,131.052,1600.0],["2023-09-19",130.5265,130.5265,130.5265,130.5265,1100.0],["2023-09-20",130.6141,130.6141,130.5265,130.5265,1300.0],["2023-09-21",130.5703,131.893,130.5265,130.7017,7400.0],["2023-09-22",127.0487,131.2273,127.0487,128.2926,900.0],["2023-09-25",130.3513,130.3513,129.3,130.2461,1500.0],["2023-09-26",130.3513,130.3513,126.7771,126.7771,8700.0],["2023-09-27",126.7771,126.7771,126.5844,126.5844,2000.0],["2023-09-28",127.4604,129.4402,126.8472,129.4402,1700.0],["2023-09-29",129.7293,129.7293,129.7293,129.7293,600.0],["2023-10-02",129.081,129.081,128.3364,128.3364,900.0],["2023-10-03",130.0884,131.1922,126.9173,127.0224,6700.0],["2023-10-04",127.0224,127.0224,123.4745,126.4968,6500.0],["2023-10-05",124.3944,127.7057,123.2468,126.3216,4800.0],["2023-10-06",125.2703,130.2549,124.7009,127.4691,6600.0],["2023-10-09",125.4455,127.6356,125.4455,127.3728,3800.0],["2023-10-10",127.0224,130.395,127.0224,129.4752,5400.0],["2023-10-11",128.7744,131.1922,127.0224,128.8971,5900.0],["2023-10-12",128.3014,128.9496,126.3566,127.6794,6900.0],["2023-10-13",127.6794,127.8984,124.5082,126.4968,7700.0],["2023-10-16",127.2414,127.7232,125.7084,126.1989,6500.0],["2023-10-17",125.0339,126.0413,124.8411,125.5332,6700.0],["2023-10-18",124.6834,126.8121,122.9401,122.9401,3200.0],["2023-10-19",123.0716,124.0439,122.3445,122.9927,9300.0],["2023-10-20",123.9563,125.0601,123.2468,123.2468,3700.0],["2023-10-23",123.0803,123.0803,120.0318,121.2144,2700.0],["2023-10-24",122.1167,122.1167,116.9044,119.1382,6300.0],["2023-10-25",118.4637,119.6901,112.5944,115.021,5800.0],["2023-10-26",115.7393,115.7393,111.8761,114.653,12000.0],["2023-10-27",114.6706,116.2824,114.6706,115.2312,3700.0],["2023-10-30",116.4839,123.3256,112.9973,123.3256,12200.0],["2023-10-31",119.6288,125.9799,119.6288,125.9799,4000.0],["2023-11-01",127.4954,127.4954,127.4954,127.4954,1700.0],["2023-11-02",127.6707,128.6343,127.6707,128.6343,2500.0],["2023-11-03",130.8681,131.3587,130.8593,131.3587,2400.0],["2023-11-06",127.2151,127.2151,125.7697,125.7697,2700.0],["2023-11-07",127.4954,129.0635,126.234,128.3014,4700.0],["2023-11-08",129.7381,131.3149,129.3876,131.3149,3500.0],["2023-11-09",129.8256,129.8256,129.8256,129.8256,1700.0],["2023-11-10",131.3061,131.3061,129.6592,131.2448,2100.0],["2023-11-13",130.5264,130.5352,130.3863,130.5352,3000.0],["2023-11-14",131.2273,133.3735,128.792,133.3648,6100.0],["2023-11-15",130.3513,130.3513,130.3513,130.3513,1300.0],["2023-11-16",131.5514,131.5514,131.5514,131.5514,1400.0],["2023-11-17",133.6888,133.6888,133.5837,133.5837,2000.0],["2023-11-20",132.6902,132.7165,129.4402,129.4402,2200.0],["2023-11-21",128.7744,128.8971,128.7744,128.8971,1800.0],["2023-11-22",131.4025,131.4463,131.4025,131.4287,1300.0],["2023-11-24",131.4287,131.4287,131.4287,131.4287,500.0],["2023-11-27",135.7826,137.5171,132.9793,134.3021,5700.0],["2023-11-28",133.1545,137.9726,131.4025,131.6302,2200.0],["2023-11-29",134.9153,134.9153,134.9153,134.9153,1500.0],["2023-11-30",136.2866,137.5766,136.2866,136.4129,3700.0],["2023-12-01",139.0201,139.0201,139.0201,139.0201,1300.0],["2023-12-04",136.6113,138.8937,136.6113,138.0277,1300.0],["2023-12-05",139.0561,139.0561,136.3046,136.3046,1500.0],["2023-12-06",137.1255,137.6488,130.8105,130.8105,4900.0],["2023-12-07",130.8105,131.8029,127.5719,129.5927,3100.0],["2023-12-08",132.5968,132.5968,132.5968,132.5968,800.0],["2023-12-11",133.0659,133.0659,133.0659,133.0659,900.0],["2023-12-12",131.2616,131.2616,130.3956,130.3956,2200.0],["2023-12-13",130.8106,138.3254,129.0063,138.3254,14200.0],["2023-12-14",140.1748,144.2615,140.1748,140.7341,4500.0],["2023-12-15",140.0394,140.0394,136.2144,138.3976,6000.0],["2023-12-18",139.9222,140.4274,138.3344,138.3344,2100.0],["2023-12-19",141.095,150.5494,141.095,145.2809,8500.0],["2023-12-20",149.115,149.115,148.276,148.3933,5300.0],["2023-12-21",148.7361,148.7361,144.3517,148.3392,4500.0],["2023-12-22",150.2788,150.2788,146.0207,146.4988,2800.0],["2023-12-26",146.5981,146.5981,146.5981,146.5981,2200.0],["2023-12-27",146.598,148.8083,146.598,148.8083,1300.0],["2023-12-28",146.8687,146.8687,146.8687,146.8687,1300.0],["2023-12-29",146.6432,146.6432,146.2733,146.2733,2700.0],["2024-01-02",147.6716,147.6716,147.6716,147.6716,1400.0],["2024-01-03",145.723,145.723,142.6196,142.6196,2700.0],["2024-01-04",142.7549,142.7549,142.7549,142.7549,1400.0],["2024-01-05",142.9714,145.75,141.8257,141.8257,4000.0],["2024-01-08",143.8736,143.8736,143.8736,143.8736,800.0],["2024-01-09",141.7535,141.7535,141.7535,141.7535,700.0],["2024-01-10",143.3142,145.2358,142.5384,145.2358,3300.0],["2024-01-11",145.2448,148.8805,145.2448,148.8805,4300.0],["2024-01-12",148.8534,149.106,148.8534,149.106,4200.0],["2024-01-16",147.9512,147.9512,142.0783,142.6557,2800.0],["2024-01-17",139.832,140.0575,139.832,140.0575,1800.0],["2024-01-18",137.1255,137.1255,137.1255,137.1255,2200.0],["2024-01-19",141.4558,141.4558,141.4558,141.4558,1000.0],["2024-01-22",145.2448,151.9477,145.2448,151.9477,6000.0],["2024-01-23",150.811,151.5598,148.8534,151.5598,2800.0],["2024-01-24",152.0109,153.4092,152.0109,153.0032,2200.0],["2024-01-25",153.8242,153.8242,153.8242,153.8242,1500.0],["2024-01-26",153.743,153.9775,153.743,153.9775,1200.0],["2024-01-29",152.453,152.453,150.8832,150.8832,3600.0],["2024-01-30",151.1539,151.7583,151.1539,151.7583,3300.0],["2024-01-31",153.2739,153.2739,150.8832,150.8832,1100.0],["2024-02-01",152.7958,154.8075,150.8381,152.4349,4200.0],["2024-02-02",151.3794,151.3794,151.3794,151.3794,1500.0],["2024-02-05",150.8471,153.1656,150.8471,151.9928,4600.0],["2024-02-06",152.4619,153.9956,151.3794,153.0032,6000.0],["2024-02-07",153.337,153.337,150.793,150.793,2500.0],["2024-02-08",151.5598,152.489,149.2052,149.2052,2600.0],["2024-02-09",149.3496,149.3496,149.3496,149.3496,2000.0],["2024-02-12",149.0519,149.0519,149.0519,149.0519,2300.0],["2024-02-13",136.3046,136.3046,136.3046,136.3046,3000.0],["2024-02-14",142.4843,146.7243,142.4843,145.5966,3700.0],["2024-02-15",146.598,148.1317,145.9575,146.8687,5500.0],["2024-02-16",144.1893,144.1893,140.8875,140.8875,1200.0],["2024-02-20",140.9146,140.9146,140.9146,140.9146,5700.0],["2024-02-21",140.9597,140.9597,140.9597,140.9597,1100.0],["2024-02-22",142.0152,142.0152,142.0152,142.0152,1200.0],["2024-02-23",143.233,143.233,143.233,143.233,400.0],["2024-02-26",142.0873,145.4253,142.0873,143.6661,2600.0],["2024-02-27",144.2525,144.2525,142.809,143.1068,700.0],["2024-02-28",143.2601,143.2601,139.0201,139.0201,2300.0],["2024-02-29",140.2109,140.2109,140.2109,140.2109,1100.0],["2024-03-01",140.7161,140.7161,140.7161,140.7161,500.0],["2024-03-04",139.2727,139.2727,139.2727,139.2727,500.0],["2024-03-05",139.3628,139.3628,138.7584,138.7584,1400.0],["2024-03-06",139.1824,139.1824,139.1824,139.1824,400.0],["2024-03-07",142.5384,142.5384,142.5384,142.5384,3100.0],["2024-03-08",142.7639,142.7639,141.8618,141.8618,800.0],["2024-03-11",140.3282,140.3282,140.3282,140.3282,300.0],["2024-03-12",140.4003,140.4003,140.4003,140.4003,500.0],["2024-03-13",142.0873,142.0873,142.0873,142.0873,1000.0],["2024-03-14",140.1207,140.1207,140.1207,140.1207,1300.0],["2024-03-15",138.2024,142.057,138.2024,142.0479,5300.0],["2024-03-18",140.6997,142.9618,140.4283,140.4283,3400.0],["2024-03-19",144.2014,144.2014,144.2014,144.2014,2700.0],["2024-03-20",142.5094,146.6353,142.5094,146.6353,1900.0],["2024-03-21",143.8757,143.8757,143.8757,143.8757,1300.0],["2024-03-22",142.8623,142.8623,142.8623,142.8623,1700.0],["2024-03-25",143.8666,143.8666,140.2835,141.1883,1500.0],["2024-03-26",146.5811,146.5811,142.057,142.5999,4100.0],["2024-03-27",143.8666,147.4859,143.8666,147.4859,1900.0],["2024-03-28",147.6578,147.6578,147.6578,147.6578,1400.0],["2024-04-01",146.5811,146.5811,143.8757,143.8757,1800.0],["2024-04-02",143.8666,143.8666,141.7855,141.7855,1500.0],["2024-04-03",141.2607,141.2607,141.2607,141.2607,800.0],["2024-04-04",143.8666,144.6086,143.8666,144.6086,1500.0],["2024-04-05",144.6809,144.6809,144.6809,144.6809,300.0],["2024-04-08",146.5811,146.6806,145.2057,145.2057,1200.0],["2024-04-09",144.7624,144.7624,144.7624,144.7624,500.0],["2024-04-10",144.1471,144.1471,144.12,144.12,1400.0],["2024-04-11",144.6538,145.6763,142.8442,144.2286,3600.0],["2024-04-12",141.6407,141.6407,141.6407,141.6407,600.0],["2024-04-15",142.066,142.437,142.066,142.437,700.0],["2024-04-16",142.7718,142.7718,142.627,142.627,900.0],["2024-04-17",144.4457,144.4457,141.8036,141.8036,1000.0],["2024-04-18",141.2607,141.2607,141.2607,141.2607,2300.0],["2024-04-19",141.2607,146.3006,141.2607,146.3006,4200.0],["2024-04-22",143.8666,145.8572,143.8666,145.8572,1500.0],["2024-04-23",145.1334,148.8069,144.8076,148.8069,4200.0],["2024-04-24",148.0559,148.0559,148.0559,148.0559,1200.0],["2024-04-25",146.5811,147.7121,145.631,147.3773,3900.0],["2024-04-26",147.5945,147.5945,144.1924,144.1924,4200.0],["2024-04-29",143.0704,146.5358,143.0704,146.5358,5700.0],["2024-04-30",143.2875,145.1605,143.2875,145.1605,2700.0],["2024-05-01",144.7715,146.6535,144.681,146.6535,3400.0],["2024-05-02",146.6535,146.744,146.1287,146.744,3400.0],["2024-05-03",148.3002,148.3002,144.1742,144.1742,3600.0],["2024-05-06",146.2735,146.2735,146.2735,146.2735,1900.0],["2024-05-07",145.07,145.07,140.2473,144.7895,2500.0],["2024-05-08",144.9162,144.9162,142.998,144.4186,2200.0],["2024-05-09",146.5811,146.5811,146.0201,146.0201,1300.0],["2024-05-10",146.753,146.753,146.753,146.753,700.0],["2024-05-13",145.2238,145.2238,144.319,144.7262,4300.0],["2024-05-14",145.1334,145.6763,144.4729,145.622,5800.0],["2024-05-15",144.8619,147.1421,144.8619,147.1421,3800.0],["2024-05-16",147.4859,147.4859,145.6763,147.1059,3600.0],["2024-05-17",148.2822,148.2912,147.7574,147.7574,1100.0],["2024-05-20",149.2956,149.4584,148.5717,149.4584,3300.0],["2024-05-21",148.9065,150.2004,148.9065,150.1551,2700.0],["2024-05-22",149.5579,149.5579,141.3331,142.8261,7500.0],["2024-05-23",141.3512,142.9618,133.4974,136.5195,13300.0],["2024-05-24",137.5329,139.5144,132.4749,139.5144,6100.0],["2024-05-28",147.0697,148.7708,147.0697,148.3455,6600.0],["2024-05-29",148.3455,155.5298,148.3002,155.5298,5300.0],["2024-05-30",152.01,166.8491,152.01,166.8491,9800.0],["2024-05-31",167.1839,174.4858,165.5823,166.5776,6900.0],["2024-06-03",166.6681,169.2469,151.3043,151.3043,11100.0],["2024-06-04",152.761,157.2489,151.829,156.9594,12700.0],["2024-06-05",157.8913,161.1035,155.6202,157.7828,6200.0],["2024-06-06",156.5341,157.9456,153.8197,154.0278,6500.0],["2024-06-07",153.3672,158.2352,153.322,158.2352,10800.0],["2024-06-10",158.2352,158.2804,153.4306,153.4306,6100.0],["2024-06-11",152.6796,158.009,152.6796,155.4483,17000.0],["2024-06-12",157.9456,159.0586,153.4125,153.4125,6000.0],["2024-06-13",154.1816,156.5613,154.1816,156.1993,7800.0],["2024-06-14",155.1379,155.41,154.2306,154.5845,8700.0],["2024-06-17",155.8183,160.7809,153.7316,159.9281,28200.0],["2024-06-18",160.5813,161.4976,157.9775,158.9392,28400.0],["2024-06-20",158.3313,162.0238,158.3313,160.545,21000.0],["2024-06-21",159.3928,160.8898,157.2336,157.2336,13300.0],["2024-06-24",159.0299,162.8222,159.0299,161.6519,9800.0],["2024-06-25",161.2617,162.4048,158.159,158.5309,13700.0],["2024-06-26",158.531,160.7083,157.2155,160.7083,9400.0],["2024-06-27",158.8757,160.9442,157.8596,160.799,11300.0],["2024-06-28",162.8494,164.7909,159.039,163.421,38000.0],["2024-07-01",160.1821,161.6155,158.295,159.8101,23300.0],["2024-07-02",158.7668,160.7174,158.6308,160.1458,29500.0],["2024-07-03",160.1458,163.303,160.1458,162.2416,13200.0],["2024-07-05",161.9421,164.7364,161.6246,163.8292,15200.0],["2024-07-08",164.2103,164.2193,161.8242,162.1418,14500.0],["2024-07-09",161.4885,164.5913,161.3978,164.3191,15000.0],["2024-07-10",165.0903,165.1175,162.5318,162.804,21200.0],["2024-07-11",162.8222,164.5278,162.6226,163.6931,13800.0],["2024-07-12",164.9542,168.2384,164.9542,165.8977,6700.0],["2024-07-15",167.9118,170.0529,167.8392,168.7918,49000.0],["2024-07-16",170.2343,174.4983,169.9621,174.2806,50600.0],["2024-07-17",172.1032,181.0758,172.1032,180.1051,31600.0],["2024-07-18",180.5587,188.243,179.6333,181.23,54000.0],["2024-07-19",181.3027,182.3551,174.6435,175.0699,25800.0],["2024-07-22",176.2947,177.8007,172.8109,175.3784,32800.0],["2024-07-23",175.1697,182.9266,175.1516,181.6293,19300.0],["2024-07-24",179.7241,181.9014,176.2584,176.5487,43900.0],["2024-07-25",176.8209,185.8751,176.8209,185.1856,32600.0],["2024-07-26",187.0273,191.2823,186.4285,187.1543,48300.0],["2024-07-29",187.5535,188.3156,182.4458,185.1856,48300.0],["2024-07-30",186.8912,188.615,184.8953,188.615,17400.0],["2024-07-31",188.5061,193.2419,187.3449,193.0968,13500.0],["2024-08-01",191.7994,192.8427,184.0335,185.1494,31900.0],["2024-08-02",182.4548,184.6231,180.3138,182.4911,24700.0],["2024-08-05",174.199,176.9207,171.8764,176.6395,43400.0],["2024-08-06",178.7805,188.615,177.3652,184.2784,45200.0],["2024-08-07",187.1997,187.1997,182.3551,182.6091,50100.0],["2024-08-08",184.1695,188.0707,183.3621,186.9094,26000.0],["2024-08-09",186.3378,187.3902,185.1947,185.5122,20700.0],["2024-08-12",185.7209,185.8025,183.6615,183.7613,8800.0],["2024-08-13",184.7229,190.7107,184.7229,190.7107,16900.0],["2024-08-14",191.0917,192.4072,191.0917,192.3347,12300.0],["2024-08-15",195.6461,200.3819,195.51,197.4606,13600.0],["2024-08-16",197.6692,199.9192,197.6239,198.1591,11300.0],["2024-08-19",197.3699,198.4585,196.1632,198.1864,25000.0],["2024-08-20",197.0976,197.9232,196.3356,197.0341,28400.0],["2024-08-21",199.5926,202.3143,198.5946,200.4272,24800.0],["2024-08-22",200.391,200.7811,196.0906,196.7892,14100.0],["2024-08-23",198.5402,204.9907,198.141,200.6813,20600.0],["2024-08-26",202.4232,203.1943,200.0644,203.0401,21200.0],["2024-08-27",201.0532,203.5481,200.7085,203.2669,25400.0],["2024-08-28",202.9584,202.9584,201.0532,202.7951,8400.0],["2024-08-29",202.3506,205.6529,202.3506,204.5007,13900.0],["2024-08-30",205.7437,205.7437,202.2962,204.3919,8000.0],["2024-09-03",198.5464,204.5373,198.5464,201.9191,30200.0],["2024-09-04",202.8918,205.4282,202.4827,203.8646,14600.0],["2024-09-05",205.1282,205.4464,201.9646,203.2282,10500.0],["2024-09-06",202.8282,204.1646,197.8737,199.1464,10500.0],["2024-09-09",201.21,204.8191,200.9555,204.3555,22200.0],["2024-09-10",203.6373,204.8191,202.3646,204.1828,36000.0],["2024-09-11",200.0009,200.6009,198.6373,199.41,5800.0],["2024-09-12",201.5828,205.0646,200.6282,205.0646,7700.0],["2024-09-13",210.001,210.001,207.9101,208.7555,4400.0],["2024-09-16",207.401,209.5464,205.001,206.001,18700.0],["2024-09-17",206.7191,210.8464,206.7191,210.401,15300.0],["2024-09-18",210.4464,213.6374,210.1192,212.7283,10800.0],["2024-09-19",212.7374,214.5556,212.3828,213.301,12200.0],["2024-09-20",212.5465,214.0646,207.5101,207.5373,28200.0],["2024-09-23",208.5101,208.5101,205.2737,206.4555,11200.0],["2024-09-24",206.2192,210.4737,206.1646,209.6555,7400.0],["2024-09-25",210.1101,210.1101,207.9101,207.9101,5600.0],["2024-09-26",209.0192,209.3192,206.6282,207.2737,11100.0],["2024-09-27",209.7192,210.001,205.7464,208.8828,9600.0],["2024-09-30",208.2464,208.9101,207.4373,208.9101,3100.0],["2024-10-01",207.9737,207.9737,203.91,205.1373,4900.0],["2024-10-02",207.001,207.7282,206.9919,207.6373,6000.0],["2024-10-03",206.3646,206.3646,204.5464,204.5464,5700.0],["2024-10-04",205.71,206.1737,202.61,204.5464,11500.0],["2024-10-07",203.6646,203.7282,200.8009,200.91,11600.0],["2024-10-08",201.8191,203.901,201.5737,203.901,5600.0],["2024-10-09",204.5464,205.3646,204.5464,205.0646,3500.0],["2024-10-10",201.0828,201.0828,199.3646,200.7282,4300.0],["2024-10-11",205.4555,207.5737,202.8373,207.5737,4400.0],["2024-10-14",207.4646,209.9828,207.4646,209.9828,5700.0],["2024-10-15",210.001,212.5374,209.101,209.101,6000.0],["2024-10-16",210.001,217.6374,210.001,217.6374,11600.0],["2024-10-17",217.8374,220.6374,216.3647,220.6374,13200.0],["2024-10-18",221.5829,221.5829,215.0374,215.0374,4400.0],["2024-10-21",215.8192,217.2374,213.101,213.101,20600.0],["2024-10-22",212.7283,218.1374,211.3646,214.0828,25600.0],["2024-10-23",212.1192,213.601,207.301,211.2647,22300.0],["2024-10-24",211.9192,213.8192,209.8647,213.8192,33600.0],["2024-10-25",212.9283,215.0919,210.0919,211.1828,32200.0],["2024-10-28",214.4374,216.6919,213.4737,214.2374,16100.0],["2024-10-29",211.0192,212.0465,211.0192,211.7919,7900.0],["2024-10-30",212.6101,215.4192,212.6101,214.7828,7600.0],["2024-10-31",215.5374,216.2283,210.2555,210.2555,11500.0],["2024-11-01",209.7646,209.7646,209.7646,209.7646,4200.0],["2024-11-04",211.4464,211.4464,206.4282,207.9919,15400.0],["2024-11-05",205.2101,216.0828,205.2101,216.0828,16200.0],["2024-11-06",221.8192,235.4557,219.0919,233.892,37700.0],["2024-11-07",233.2102,233.2102,224.1647,224.1647,19300.0],["2024-11-08",225.7556,228.6102,225.7556,228.6102,5100.0],["2024-11-11",230.2738,238.1648,230.2738,235.8011,17000.0],["2024-11-12",238.1829,248.1103,238.1829,246.0921,18400.0],["2024-11-13",247.2739,250.4376,247.2739,248.083,8700.0],["2024-11-14",246.6284,257.5194,246.6284,249.8012,14000.0],["2024-11-15",250.8376,250.8376,246.383,246.9103,10800.0],["2024-11-18",249.5466,253.9103,248.9466,249.1375,16400.0],["2024-11-19",246.3011,252.9557,246.3011,251.0012,8900.0],["2024-11-20",250.4557,253.9103,248.183,252.4012,7200.0],["2024-11-21",252.0558,258.5285,252.0558,256.0013,16200.0],["2024-11-22",255.9194,261.9922,254.5558,257.183,16500.0],["2024-11-25",258.8649,264.0012,256.3103,260.2831,15500.0],["2024-11-26",261.0012,261.0012,258.3194,259.7012,5300.0],["2024-11-27",261.5012,263.5194,259.1194,259.3285,10400.0],["2024-11-29",262.274,262.274,259.283,260.4649,8800.0],["2024-12-02",264.869,264.869,256.6544,258.9043,13600.0],["2024-12-03",257.8225,260.3022,255.63,260.3022,21000.0],["2024-12-04",259.5075,259.5075,256.0512,258.9618,3700.0],["2024-12-05",259.3159,260.3978,258.6936,260.1393,12100.0],["2024-12-06",255.9937,258.033,254.9597,254.9597,5300.0],["2024-12-09",257.3054,257.3054,252.547,252.547,4000.0],["2024-12-10",252.547,253.4949,248.9376,251.896,7000.0],["2024-12-11",252.3843,256.5874,252.3843,255.18,7300.0],["2024-12-12",258.0713,259.6319,254.2129,254.2129,10000.0],["2024-12-13",254.998,259.6702,254.9693,258.4734,11900.0],["2024-12-16",260.417,260.417,254.2321,255.8022,7300.0],["2024-12-17",253.4949,253.4949,249.828,252.2599,7000.0],["2024-12-18",252.1832,252.1832,234.27,235.17,9700.0],["2024-12-19",240.1198,240.1198,229.9904,231.6945,8700.0],["2024-12-20",229.1191,234.7104,229.1191,232.8817,6500.0],["2024-12-23",226.0362,227.3862,225.7777,227.3862,4100.0],["2024-12-24",230.5265,230.6509,225.1362,230.6509,2400.0],["2024-12-26",231.6945,233.5615,230.9382,233.5615,7200.0],["2024-12-27",224.9926,228.1042,224.4756,227.8649,4800.0],["2024-12-30",228.1234,229.6936,227.8649,229.6936,5000.0],["2024-12-31",228.8223,228.8223,225.5575,226.6777,4500.0],["2025-01-02",227.8649,231.6945,220.713,223.5374,7300.0],["2025-01-03",224.0352,225.7203,222.1874,222.1874,5400.0],["2025-01-06",224.4373,225.6533,219.028,219.028,11500.0],["2025-01-07",217.7737,221.0481,217.3429,219.2386,34700.0],["2025-01-08",218.7503,221.4406,216.8546,219.6215,36900.0],["2025-01-10",218.6258,218.6258,203.7667,205.672,8700.0],["2025-01-13",203.1923,208.2761,199.8892,208.2761,17500.0],["2025-01-14",210.258,214.5951,206.9166,214.4515,32200.0],["2025-01-15",218.9705,219.5928,216.4812,218.3003,14300.0],["2025-01-16",218.2907,219.813,215.6483,218.2812,15400.0],["2025-01-17",220.6555,222.1204,216.3376,218.3386,17500.0],["2025-01-21",221.0481,223.5182,219.8417,220.7226,15700.0],["2025-01-22",220.7896,221.1725,215.0068,215.6866,15700.0],["2025-01-23",214.9206,214.9206,214.9206,214.9206,5400.0],["2025-01-24",215.9067,217.812,214.3462,217.812,8800.0],["2025-01-27",215.1408,221.1725,214.6908,218.5684,26400.0],["2025-01-28",216.2036,219.4971,215.16,219.4971,7500.0],["2025-01-29",215.878,219.4396,215.6483,217.9078,10800.0],["2025-01-30",221.7087,221.7087,217.3333,219.9183,11200.0],["2025-01-31",218.7311,220.1098,213.5324,215.7536,4500.0],["2025-02-03",209.7123,214.6142,209.4059,212.2686,12800.0],["2025-02-04",215.093,215.9355,214.4993,215.9355,6300.0],["2025-02-05",216.3759,218.4726,214.844,218.4726,4000.0],["2025-02-06",217.4003,220.2343,216.3759,220.2343,12300.0],["2025-02-07",219.2482,219.2482,213.226,214.4706,14800.0],["2025-02-10",215.0068,215.5621,212.5462,214.9589,12900.0],["2025-02-11",213.8579,218.8939,211.7133,218.846,5300.0],["2025-02-12",217.4769,218.195,210.641,212.8909,21600.0],["2025-02-13",212.0867,221.9097,211.2154,221.9097,7200.0],["2025-02-14",220.2917,220.2917,216.8259,217.8407,5700.0],["2025-02-18",219.3439,221.9098,218.2812,221.5172,9800.0],["2025-02-19",221.6512,222.982,220.4066,222.982,8900.0],["2025-02-20",223.7863,223.7863,219.1428,221.9193,6800.0],["2025-02-21",223.6331,223.748,214.4323,214.7291,7700.0],["2025-02-24",215.3227,219.8322,215.3227,218.4248,11000.0],["2025-02-25",220.6843,226.9553,220.6843,223.4512,10200.0],["2025-02-26",226.4479,226.5245,226.4479,226.5245,3300.0],["2025-02-27",224.8682,224.8682,224.3799,224.3799,3000.0],["2025-02-28",225.0692,227.1947,224.9831,227.1947,3800.0],["2025-03-03",226.9841,229.7893,224.5618,225.5958,4600.0],["2025-03-04",220.2055,224.648,220.2055,222.1108,6100.0],["2025-03-05",219.8417,224.1214,219.8417,224.1214,7000.0],["2025-03-06",221.5459,222.2736,220.4928,220.8949,5300.0],["2025-03-07",221.9481,221.9481,221.9481,221.9481,4000.0],["2025-03-10",218.2907,218.6641,218.0131,218.0131,4300.0],["2025-03-11",218.4918,221.8045,217.2472,221.5268,13900.0],["2025-03-12",220.7321,225.7011,219.2769,225.7011,13400.0],["2025-03-13",226.4288,226.7351,224.4182,226.7351,7100.0],["2025-03-14",226.9074,233.954,226.8883,231.0531,7900.0],["2025-03-17",231.3307,235.2466,229.8276,235.2466,6700.0],["2025-03-18",232.652,233.3317,230.3829,231.3499,13800.0],["2025-03-19",233.6285,234.2795,228.6308,234.1647,17700.0],["2025-03-20",234.5668,239.3443,230.7945,232.2115,10300.0],["2025-03-21",228.9085,230.3063,227.3192,227.3192,9700.0],["2025-03-24",231.7414,232.8445,228.854,232.8445,5000.0],["2025-03-25",227.8947,230.715,227.2136,229.9284,5100.0],["2025-03-26",232.0483,236.2308,229.6981,231.5879,11800.0],["2025-03-27",232.2498,237.7561,231.281,233.2283,10700.0],["2025-03-28",232.739,232.739,232.739,232.739,3200.0],["2025-03-31",234.5713,234.5713,231.2618,231.2618,5400.0],["2025-04-01",231.3289,232.6144,229.631,231.3097,5900.0],["2025-04-02",228.8828,228.8828,228.8828,228.8828,4400.0],["2025-04-03",217.429,219.4147,212.7861,219.4147,6200.0],["2025-04-04",218.7337,219.2229,216.182,218.4651,6700.0],["2025-04-07",217.6976,217.6976,202.4548,214.4745,7300.0],["2025-04-08",210.2249,211.069,204.9776,205.1791,4800.0],["2025-04-09",209.4287,230.2545,209.4287,226.3887,6500.0],["2025-04-10",222.542,222.542,212.8821,217.9374,6400.0],["2025-04-11",215.357,216.1916,215.2803,215.2803,4600.0],["2025-04-14",216.3738,220.5179,213.9661,220.5179,7000.0],["2025-04-15",216.3259,219.6737,216.3259,219.6737,3000.0],["2025-04-16",218.868,220.2589,218.2348,218.2348,10500.0],["2025-04-17",218.2348,221.1126,215.8462,221.1126,7600.0],["2025-04-21",214.1771,214.1771,214.1771,214.1771,3100.0],["2025-04-22",214.4553,226.5421,214.4553,222.6571,20500.0],["2025-04-23",218.3211,222.2446,216.4889,221.8129,5700.0],["2025-04-24",217.2084,221.4196,217.2084,221.4196,2900.0],["2025-04-25",216.6904,219.1941,216.6904,219.0406,7000.0],["2025-04-28",221.0167,221.5923,218.7528,220.0766,10400.0],["2025-04-29",217.5825,224.3262,217.17,223.4629,30700.0],["2025-04-30",220.0095,221.8801,217.0933,221.7746,13400.0],["2025-05-01",220.8728,223.5876,220.0574,223.5876,18100.0],["2025-05-02",223.5588,231.5496,223.5588,230.8781,8400.0],["2025-05-05",228.6238,231.3289,227.511,227.511,12100.0],["2025-05-06",228.595,230.6862,227.3479,230.4464,16800.0],["2025-05-07",230.9452,234.0628,229.2665,229.2665,14600.0],["2025-05-08",230.5519,235.4538,228.595,229.8228,13500.0],["2025-05-09",227.1369,230.2353,225.4198,225.4198,46600.0],["2025-05-12",230.6958,235.0221,230.6958,231.4536,23400.0],["2025-05-13",233.5832,235.6456,231.6646,232.4896,43500.0],["2025-05-14",231.1658,231.1658,228.5758,229.2473,40500.0],["2025-05-15",229.7749,234.5521,229.7749,233.2475,65500.0],["2025-05-16",232.9021,239.8185,232.7294,238.7153,85700.0],["2025-05-19",237.0174,241.9289,233.7271,241.9289,66200.0],["2025-05-20",240.7778,242.1783,236.3651,236.7009,78400.0],["2025-05-21",234.9838,235.4058,223.1463,223.8274,59100.0],["2025-05-22",224.5468,226.2256,220.1629,220.4411,85900.0],["2025-05-23",218.6185,222.2638,217.5633,220.374,123300.0],["2025-05-27",223.6164,228.3935,219.8944,226.9546,98500.0],["2025-05-28",228.4607,228.4607,221.1414,221.1414,127800.0],["2025-05-29",220.3836,222.5803,218.9159,222.5708,169000.0],["2025-05-30",221.8321,226.3791,220.1534,224.4893,226600.0],["2025-06-02",222.7242,224.8922,211.9132,212.719,172600.0],["2025-06-03",211.3856,213.7166,191.5958,191.8836,81300.0],["2025-06-04",192.7181,193.7733,183.7585,185.2262,112000.0],["2025-06-05",184.5835,188.1808,182.4539,186.3006,60800.0],["2025-06-06",189.1209,190.0897,185.0152,187.893,57400.0],["2025-06-09",190.8284,191.7589,185.1687,188.363,72400.0],["2025-06-10",188.1232,192.4783,188.1232,192.085,29000.0],["2025-06-11",193.994,194.7518,192.1138,193.7733,21300.0],["2025-06-12",191.8548,196.3346,190.3487,196.3346,31000.0],["2025-06-13",191.8735,197.421,191.4313,193.5753,39700.0],["2025-06-16",192.5658,199.1516,192.5658,194.9886,51100.0],["2025-06-17",194.0079,199.3247,193.4407,197.2095,48200.0],["2025-06-18",196.623,199.2958,194.0656,194.1906,71400.0],["2025-06-20",196.7769,197.5075,193.258,195.2001,65000.0],["2025-06-23",196.1423,201.4206,195.7866,201.1802,52100.0],["2025-06-24",201.4687,202.9012,199.4977,201.9301,44100.0],["2025-06-25",199.9784,200.2092,196.6903,199.2574,73300.0],["2025-06-26",198.4113,204.9394,197.3345,203.8434,96900.0],["2025-06-27",203.3435,207.9583,201.0841,207.1796,132600.0],["2025-06-30",207.3334,207.9103,203.1512,203.1512,73800.0],["2025-07-01",202.1609,210.4869,202.1609,207.1796,60500.0],["2025-07-02",207.2084,209.0159,204.7856,207.6026,78100.0],["2025-07-03",208.8236,212.852,208.8236,212.6021,89200.0],["2025-07-07",210.6215,210.6215,202.7762,203.1223,83600.0],["2025-07-08",202.4493,206.8527,200.6034,203.3146,124800.0],["2025-07-09",206.0643,206.9681,198.517,200.1034,60200.0],["2025-07-10",200.9591,202.0936,193.2484,193.4887,102800.0],["2025-07-11",193.0369,197.4787,193.0369,196.2577,64400.0],["2025-07-14",197.1903,199.94,195.5558,196.998,120900.0],["2025-07-15",200.2476,200.2476,192.1139,192.5177,109600.0],["2025-07-16",194.5079,196.7096,191.4794,195.4597,59200.0],["2025-07-17",195.9308,196.8057,194.4983,194.4983,29500.0],["2025-07-18",196.2096,197.7575,193.3349,195.0751,33300.0],["2025-07-21",196.8057,197.1037,193.5849,194.0656,27800.0],["2025-07-22",193.2003,199.1516,193.2003,198.2478,26300.0],["2025-07-23",199.69,200.5937,195.6712,199.9496,34500.0],["2025-07-24",198.2575,202.7378,197.9114,201.4879,33100.0],["2025-07-25",202.6705,206.7085,199.4977,203.1512,38300.0],["2025-07-28",203.1512,206.3624,201.1802,205.8528,46700.0],["2025-07-29",205.574,207.766,203.9203,206.42,42100.0],["2025-07-30",206.247,206.8046,202.5551,205.1413,33300.0],["2025-07-31",205.6797,212.6309,200.613,203.0743,28700.0],["2025-08-01",202.2859,203.305,199.7189,202.1705,21800.0],["2025-08-04",203.728,207.2661,201.6705,207.2661,25200.0],["2025-08-05",208.1602,211.2753,206.2854,209.8812,20700.0],["2025-08-06",212.429,221.0339,208.9198,215.4479,53100.0],["2025-08-07",211.7272,214.8711,208.8429,212.8521,33300.0],["2025-08-08",212.5252,214.2077,208.6313,212.5925,47800.0],["2025-08-11",213.8231,221.13,213.727,221.1204,55100.0],["2025-08-12",221.5723,230.3309,221.5723,229.7829,22000.0],["2025-08-13",231.8404,237.0033,230.8501,235.1766,28800.0],["2025-08-14",231.6866,238.1186,231.6866,237.9936,22700.0],["2025-08-15",239.0415,239.0415,227.0044,228.4946,35200.0],["2025-08-18",226.4179,228.3984,223.4086,228.2542,43100.0],["2025-08-19",228.2638,232.3788,226.8986,230.6482,25300.0],["2025-08-20",229.3695,231.5423,225.1103,225.1103,58900.0],["2025-08-21",222.899,229.0522,221.678,228.5427,56300.0],["2025-08-22",230.4175,238.9165,227.4466,237.1571,31300.0],["2025-08-25",235.5034,236.6283,234.3497,235.6573,24000.0],["2025-08-26",233.4075,235.5611,233.4075,235.2823,12300.0],["2025-08-27",235.1766,238.83,235.1766,237.6763,19200.0],["2025-08-28",238.8204,238.8204,234.417,236.6476,18100.0],["2025-08-29",237.907,239.5895,237.186,238.6858,17800.0],["2025-09-02",234.0816,236.008,233.1954,234.7655,13100.0],["2025-09-03",234.3898,238.3102,232.1744,238.1271,32400.0],["2025-09-04",239.2637,245.6113,238.3101,245.6113,21800.0],["2025-09-05",246.8347,246.8347,241.325,242.4713,19600.0],["2025-09-08",240.776,241.874,239.4564,240.4677,16000.0],["2025-09-09",240.9012,241.8259,238.5895,239.1867,28000.0],["2025-09-10",238.2331,240.6989,236.0947,238.5509,25700.0],["2025-09-11",240.6989,248.3372,240.1113,247.5378,35800.0],["2025-09-12",247.297,247.5667,244.0317,245.4091,23500.0],["2025-09-15",245.9388,247.9231,243.5597,245.4668,43400.0],["2025-09-16",244.2436,244.2436,239.5238,239.8128,17300.0],["2025-09-17",240.8049,245.1394,240.4388,241.5851,26700.0],["2025-09-18",242.6446,248.4913,242.6446,248.4913,17100.0],["2025-09-19",249.1849,249.4931,244.7155,244.8022,36200.0],["2025-09-22",244.6289,247.297,242.712,245.8907,14300.0],["2025-09-23",248.4239,250.5815,248.4239,248.8574,20100.0],["2025-09-24",247.7015,251.4773,247.3163,250.177,10900.0],["2025-09-25",248.0675,250.543,247.6919,248.6936,10300.0],["2025-09-26",249.7532,253.2015,249.7532,252.9415,15600.0],["2025-09-29",254.1936,254.1936,251.1017,253.0281,25400.0],["2025-09-30",252.3443,258.48,252.3443,257.9791,22000.0],["2025-10-01",253.9721,260.9651,253.9721,258.9905,25500.0],["2025-10-02",257.902,262.1017,255.3784,261.7549,28700.0],["2025-10-03",266.3494,269.2391,263.5947,263.8836,56000.0],["2025-10-06",262.4292,267.9869,262.4195,266.1472,48700.0],["2025-10-07",265.1069,265.6463,255.9178,258.3933,42300.0],["2025-10-08",261.8127,261.8127,250.6779,251.4677,35000.0],["2025-10-09",249.0693,249.6665,244.9467,246.7287,32200.0],["2025-10-10",248.1446,249.1752,242.3942,244.388,67200.0],["2025-10-13",246.4397,250.6875,239.2252,245.7077,37200.0],["2025-10-14",245.9003,254.4826,245.4669,253.1823,35700.0],["2025-10-15",251.4195,252.874,247.0754,251.5159,37900.0],["2025-10-16",250.0999,250.0999,243.7042,245.8714,24200.0],["2025-10-17",245.6114,250.7838,241.431,248.8092,40300.0],["2025-10-20",240.6989,256.4476,240.6989,256.4476,26000.0],["2025-10-21",257.5167,257.5167,254.4922,255.3206,17600.0],["2025-10-22",252.1805,254.8775,249.522,254.5789,16600.0],["2025-10-23",254.9931,255.6866,251.0246,254.7908,14100.0],["2025-10-24",257.5167,259.2794,256.5824,256.958,20300.0],["2025-10-27",258.9327,259.8477,255.3495,255.3495,38800.0],["2025-10-28",255.5036,255.5036,250.2059,251.8048,32100.0],["2025-10-29",251.6892,253.8083,245.6691,245.6691,25300.0],["2025-10-30",246.2663,251.1113,246.2663,247.3355,37100.0],["2025-10-31",246.7768,250.6875,246.7768,249.0789,30500.0],["2025-11-03",248.578,252.219,242.3075,252.036,29400.0],["2025-11-04",250.7453,255.3784,248.029,255.3784,21600.0],["2025-11-05",266.7251,274.6235,260.0693,272.4948,23500.0],["2025-11-06",271.4353,275.9624,264.0474,264.4423,31100.0],["2025-11-07",264.24,270.1156,259.5973,267.3608,28700.0],["2025-11-10",270.5587,270.5587,265.1743,267.0622,20000.0],["2025-11-11",267.775,276.7426,267.775,276.7426,20200.0],["2025-11-12",276.444,278.3512,270.5972,271.676,33900.0],["2025-11-13",269.6244,272.5911,267.7172,269.5088,11900.0],["2025-11-14",268.9309,269.0754,264.1148,267.3897,26500.0],["2025-11-17",267.9869,268.2952,260.0693,261.1288,22000.0],["2025-11-18",261.8031,266.4169,261.0325,263.8066,20800.0],["2025-11-19",263.8065,263.9799,256.226,257.4493,19700.0],["2025-11-20",259.9055,261.9957,252.7006,253.7987,27900.0],["2025-11-21",255.7348,263.9414,252.8066,261.4563,20400.0],["2025-11-24",259.761,263.6043,259.5877,263.0456,11300.0],["2025-11-25",263.2479,268.5456,263.2479,264.6349,22800.0],["2025-11-26",265.8486,275.2303,265.2706,271.6472,29300.0],["2025-11-28",274.3827,274.3827,264.7794,268.6516,16300.0],["2025-12-01",267.3667,267.9942,260.6238,263.3329,32900.0],["2025-12-02",262.9445,263.4923,259.319,260.3549,14600.0],["2025-12-03",261.0122,262.9942,259.5481,261.6297,23500.0],["2025-12-04",260.4943,262.3369,257.347,258.572,9400.0],["2025-12-05",258.9505,264.1895,248.5124,249.4486,31000.0],["2025-12-08",248.5024,252.4765,244.12,244.12,12200.0],["2025-12-09",242.6758,247.9347,240.9229,241.0524,9700.0],["2025-12-10",238.0643,248.7813,237.5464,243.0742,31900.0],["2025-12-11",236.9488,248.1937,236.9488,247.0981,16400.0],["2025-12-12",251.2813,251.2813,247.0881,249.5582,6600.0],["2025-12-15",251.0223,252.8251,249.5482,250.853,8800.0],["2025-12-16",252.7853,254.9765,247.7455,248.4327,12400.0],["2025-12-17",248.4327,253.1836,248.4327,252.0781,11600.0],["2025-12-18",254.1298,259.6178,252.0084,256.9087,29700.0],["2025-12-19",255.1258,257.825,250.594,253.2235,32500.0],["2025-12-22",254.8968,254.8968,249.2594,249.4287,11000.0],["2025-12-23",250.9327,254.6776,249.4287,250.365,24100.0],["2025-12-24",251.0622,251.0622,247.7355,250.9526,5200.0],["2025-12-26",251.0323,253.1239,247.9945,249.2992,14000.0],["2025-12-29",248.6319,252.3769,247.4566,250.6837,14800.0],["2025-12-30",249.4188,250.7335,248.9606,249.6578,10800.0],["2025-12-31",250.5044,251.9884,248.1937,248.6419,13300.0],["2026-01-02",252.7355,252.7355,243.1041,245.614,12200.0],["2026-01-05",250.355,257.4167,250.355,253.592,25500.0],["2026-01-06",253.1338,256.4704,248.6319,255.1757,31800.0],["2026-01-07",255.0761,255.0761,247.5563,248.7514,13700.0],["2026-01-08",252.2374,254.5283,251.1817,252.7753,12000.0],["2026-01-09",255.1856,255.6936,249.4586,251.9785,9000.0],["2026-01-12",250.365,252.9844,246.7893,252.8848,12100.0],["2026-01-13",250.8231,252.6159,246.3112,248.8909,7300.0],["2026-01-14",249.369,252.108,246.5104,249.12,17300.0],["2026-01-15",251.3908,255.8828,251.3908,254.1796,14000.0],["2026-01-16",253.5223,255.1757,246.9985,252.4765,19000.0],["2026-01-20",251.4008,252.2872,247.2774,247.4367,7900.0],["2026-01-21",248.2534,256.092,245.0065,253.5821,20100.0],["2026-01-22",251.9884,257.4665,250.5144,253.7314,17800.0],["2026-01-23",252.9844,253.2036,249.0004,251.8888,9900.0],["2026-01-26",252.088,256.4306,248.9606,255.7433,63700.0],["2026-01-27",254.2793,257.9645,249.7973,252.3968,16700.0],["2026-01-28",252.596,254.3689,249.4984,250.345,16800.0],["2026-01-29",251.0323,257.1577,248.2833,257.0681,19900.0],["2026-01-30",254.0004,258.8808,251.3809,258.3828,18800.0],["2026-02-02",259.8071,266.54,254.7275,263.9803,15500.0],["2026-02-03",262.5859,270.9224,262.5859,270.4244,21800.0],["2026-02-04",272.785,275.4543,270.7133,271.6794,12600.0],["2026-02-05",278.3825,278.3825,275.0957,275.4543,7300.0],["2026-02-06",278.5617,280.982,276.1713,278.1534,12400.0],["2026-02-09",276.749,280.3845,268.7611,269.3089,9500.0],["2026-02-10",264.8269,273.9005,264.8269,268.5719,14200.0],["2026-02-11",269.4583,271.8587,265.8926,268.8906,11800.0],["2026-02-12",271.1913,273.9005,260.2054,266.4902,16500.0],["2026-02-13",268.2531,268.2531,260.9624,262.9345,11300.0],["2026-02-17",260.4246,265.9624,260.4246,263.9006,9400.0],["2026-02-18",263.9006,263.9006,230.5744,231.4808,27700.0],["2026-02-19",229.7776,229.7776,212.3575,216.2121,31300.0],["2026-02-20",214.2499,221.1124,210.8536,216.9292,20900.0],["2026-02-23",218.4232,222.0984,214.6683,215.5846,13000.0],["2026-02-24",215.5846,227.5764,215.5846,223.9709,15400.0],["2026-02-25",223.9709,229.9071,221.6701,229.4489,10500.0],["2026-02-26",230.3155,232.925,226.5207,230.4449,8900.0],["2026-02-27",229.2697,231.5505,226.6203,229.9768,8400.0],["2026-03-02",234.2795,236.0325,231.5903,232.2377,13200.0],["2026-03-03",228.3434,228.9609,221.9092,227.0685,11100.0],["2026-03-04",227.0884,231.421,226.0924,227.4669,20200.0],["2026-03-05",224.6283,230.0864,224.1004,227.5764,22900.0],["2026-03-06",224.5486,226.192,220.1164,226.1621,22500.0],["2026-03-09",223.5227,225.0964,218.1045,223.6024,18200.0],["2026-03-10",221.7598,225.4948,219.1204,220.953,16500.0],["2026-03-11",218.1543,221.8096,216.9491,221.3614,18500.0],["2026-03-12",217.6762,220.3056,216.1324,220.0766,13700.0],["2026-03-13",220.5447,222.8454,219.3893,222.3375,10000.0],["2026-03-16",225.4948,227.7258,222.8355,223.692,13600.0],["2026-03-17",224.5386,228.2238,224.5386,225.4151,11300.0],["2026-03-18",223.3633,231.0724,218.2339,219.3096,14000.0],["2026-03-19",218.9013,220.4251,213.8416,214.0209,11200.0],["2026-03-20",213.6523,213.6523,208.9114,209.2899,12700.0],["2026-03-23",212.4741,216.6565,211.6156,215.1292,9200.0],["2026-03-24",212.2445,214.7898,209.769,213.0131,7100.0],["2026-03-25",214.6601,215.7082,211.935,213.6819,9300.0],["2026-03-26",213.3824,217.6247,210.0884,216.8162,17200.0],["2026-03-27",214.5503,216.5866,212.7635,213.8516,12400.0],["2026-03-30",216.2871,219.651,213.8615,218.8225,21100.0],["2026-03-31",221.7672,222.1665,216.9459,216.9459,16700.0],["2026-04-01",218.7327,220.4396,211.945,218.8126,20000.0],["2026-04-02",218.1837,220.0802,211.1964,218.3634,18200.0],["2026-04-06",216.9459,223.9931,215.808,222.4958,55700.0],["2026-04-07",222.4759,227.0975,221.4977,226.8479,39300.0],["2026-04-08",229.3434,233.3362,227.1873,231.789,16700.0],["2026-04-09",232.0784,235.2327,230.7808,233.4559,15900.0],["2026-04-10",234.9233,234.9233,228.1955,230.132,12900.0],["2026-04-13",229.583,233.1665,229.583,232.7173,10400.0],["2026-04-14",234.3543,236.7001,231.3498,233.6356,27600.0],["2026-04-15",230.9804,235.2726,230.5812,232.7373,20400.0],["2026-04-16",233.7155,233.7155,230.3815,233.6756,17600.0],["2026-04-17",234.1746,243.0585,234.1746,240.8326,16700.0],["2026-04-20",240.3834,242.3298,239.2155,239.2155,12200.0],["2026-04-21",240.4632,243.1084,237.279,239.3452,34800.0],["2026-04-22",239.2754,239.2754,235.093,236.4006,14000.0],["2026-04-23",236.2708,242.789,235.6719,242.7491,20200.0],["2026-04-24",241.7908,246.8416,240.7627,244.9551,27400.0],["2026-04-27",246.0531,248.6983,239.475,240.5531,24600.0],["2026-04-28",241.5612,250.2055,241.5612,246.4623,33700.0],["2026-04-29",244.7954,245.554,236.4106,237.848,19000.0],["2026-04-30",235.4723,239.2454,234.8834,236.3507,17300.0],["2026-05-01",231.3298,238.417,231.3298,234.4042,8600.0],["2026-05-04",234.7037,235.9115,229.8325,232.857,23700.0],["2026-05-05",236.0013,237.5685,234.4941,236.9696,26100.0],["2026-05-06",238.4668,240.1139,230.9305,234.9233,26800.0],["2026-05-07",236.5304,242.3797,234.9233,241.0621,16000.0],["2026-05-08",238.1175,239.3952,231.5893,237.8679,23000.0],["2026-05-11",238.0676,240.024,232.9169,234.8434,10400.0],["2026-05-12",233.2064,238.2572,232.4278,236.3707,34900.0],["2026-05-13",235.8716,237.1193,227.6864,231.5794,22700.0],["2026-05-14",231.9287,240.3734,231.9287,237.1592,18700.0],["2026-05-15",235.2726,235.6719,233.0068,235.2926,19300.0],["2026-05-18",235.3525,243.0585,235.3525,241.3416,17900.0],["2026-05-19",242.8988,242.8988,235.622,237.6284,29100.0],["2026-05-20",237.5785,243.2981,237.5785,243.2981,77200.0],["2026-05-21",238.926,244.4061,237.8679,243.5676,36900.0],["2026-05-22",241.8108,242.5694,239.2155,240.8226,42900.0],["2026-05-26",244.3961,244.3961,238.5467,241.9505,21200.0],["2026-05-27",243.907,245.534,237.4786,241.0122,37800.0],["2026-05-28",239.2953,239.5649,237.6184,238.0376,40400.0],["2026-05-29",236.5703,237.5485,233.0068,234.3244,57400.0],["2026-06-01",233.5158,234.6039,227.2073,234.0349,47200.0],["2026-06-02",234.7935,237.3489,233.8153,236.0213,25100.0],["2026-06-03",230.1819,234.0748,229.7926,231.4196,39500.0],["2026-06-04",236.4305,238.2672,233.4659,235.1229,15900.0],["2026-06-05",238.5167,244.5558,238.5167,242.5295,20500.0],["2026-06-08",243.5776,244.0966,238.7064,242.9088,22400.0],["2026-06-09",246.8017,250.7146,246.4024,247.3707,38900.0],["2026-06-10",248.0494,252.9206,248.0494,252.152,41000.0],["2026-06-11",252.9006,256.0449,249.407,249.7064,24700.0],["2026-06-12",252.0122,255.6856,252.0122,253.25,50300.0],["2026-06-15",252.75,252.75,249.21,252.26,40000.0],["2026-06-16",252.83,255.99,252.83,254.02,81900.0],["2026-06-17",255.8,258.2,253.67,256.04,44600.0],["2026-06-18",258.25,260.05,255.55,258.38,46400.0],["2026-06-22",259.56,263.09,256.87,258.61,32300.0],["2026-06-23",247.6,264.99,247.6,264.61,68200.0],["2026-06-24",265.88,267.84,263.48,264.64,24900.0],["2026-06-25",260.7,265.5,260.7,265.09,50100.0],["2026-06-26",265.98,276.56,265.22,274.24,104300.0],["2026-06-29",273.89,278.05,271.6,277.54,122000.0],["2026-06-30",277.95,279.98,272.45,273.68,57000.0],["2026-07-01",273.36,282.23,273.36,279.39,79200.0],["2026-07-02",278.16,284.4,274.75,281.21,131500.0],["2026-07-06",281.21,282.44,276.15,281.455,171445.825559],["2026-07-07",282.03,282.03,270.65,276.75,57958.471265],["2026-07-08",277.1,279.99,273.42,273.45,38531.58098],["2026-07-09",274.015,274.43,270.97,272.37,19827.23141],["2026-07-10",273.3,277.85,271.41,276,33126.944006],["2026-07-13",276,280.86,269.455,279.2,39901.197711],["2026-07-14",278.2075,281.14,277.43,278.72,28368.8187],["2026-07-15",273.55,279.3,271.53,273.6,32542.7742],["2026-07-16",277.65,283.97,277.65,283.96,30319.62682],["2026-07-17",283.1,291.435,283.1,289.22,23336.784602],["2026-07-20",285.35,290.71,284.98,287.13,28994.167319],["2026-07-21",287.74,287.74,281.015,286.49,21061.5289],["2026-07-22",285.95,285.95,281.16,283.3,19147.2214],["2026-07-23",284.57,284.57,275.22,276.21,32447.790909],["2026-07-24",278.69,285.25,278.225,282.55,29444.7552],["2026-07-27",286,286.9,282.245,284.44,63631.490791],["2026-07-28",291.55,291.55,289.75,290.71,15091.8251],["2026-07-29",292.38,297.31,292.38,296.58,20188.022784],["2026-07-30",290.58,290.92,284,290.01,24581.9297],["2026-07-31",282.39,291.52,282.39,289.29,33232.445944],["2026-08-03",293.57,294.26,287.43,291.88,39722.272621],["2026-08-04",293.4,295,288.95,289.56,31826.983645],["2026-08-05",284.49,291.8,282.21,289.17,34721.0106],["2026-08-06",292.44,295.89,279.67,295.43,228313.534578],["2026-08-07",286.9975,293.09,283.19,289.84,127809.3112],["2026-08-10",285.16,286.6,281,283.01,35204.404058],["2026-08-11",285.75,289.06,282.84,283.36,51781.529666],["2026-08-12",286.44,286.44,276.48,280.89,63250.180478],["2026-08-13",282.975,282.975,277.21,282.79,22517.958797],["2026-08-14",283.96,287.71,282.43,287.71,56240.640156],["2026-08-17",286.28,292.7,285.96,288.35,140612.189322],["2026-08-18",291.31,292.705,284.98,291.16,54367.272369],["2026-08-19",291.88,297.99,291.29,292.39,117906.859473],["2026-08-20",291.535,293.86,288,288.16,37077.893887],["2026-08-21",290.06,293.98,280.9401,289.26,111422.492017],["2026-08-24",289.27,299.15,289.27,297.63,56681.827469],["2026-08-25",297.99,303.48,293.5,303.48,86676.01225],["2026-08-26",301.205,306.715,301.205,305.98,77812.280501],["2026-08-27",301.18,306.15,298.01,304,70243.755516],["2026-08-28",306.13,309.55,299.06,299.34,121146.584187],["2026-08-31",297.695,300.06,291.05,294.4,78582.036871],["2026-09-01",294.85,298.32,292.39,293.51,79983.493268],["2026-09-02",290.95,298.4,290.47,291.71,66505.488915],["2026-09-03",294.79,302.8,294.51,299.59,79801.540562],["2026-09-04",296.445,299.3,295,297.97,54061.3589],["2026-09-08",295.96,297.2,292.25,293.3,105448.772316],["2026-09-09",296.645,298.46,288.065,298.32,54414.445905],["2026-09-10",299.28,303.99,297,301.32,62820.588178],["2026-09-11",301.78,302.99,294.6425,297.53,64004.279455],["2026-09-14",300.38,303.43,297.74,302.54,41084.022261],["2026-09-15",302.325,303.49,298.9,301.38,76039.714174],["2026-09-16",298.95,303.99,294.9,299.43,73137.708105],["2026-09-17",298.3,301.4,295.445,296,37834.6791],["2026-09-18",292.19,293.57,282.2,289,78719.643172],["2026-09-21",286.9,292.86,285.53,288.35,56097.283397],["2026-09-22",288.74,294.33,284.19,292.86,63105.976024]]}