{"t":"MLAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-02-29",2.2496,2.5308,2.2496,2.2496,35800.0],["1984-03-01",2.2496,2.6246,2.2496,2.2496,112000.0],["1984-03-02",2.3434,2.6246,2.3434,2.3434,113000.0],["1984-03-05",2.4371,2.6246,2.4371,2.4371,12500.0],["1984-03-06",2.4371,2.6246,2.4371,2.4371,68600.0],["1984-03-07",2.5308,2.6246,2.5308,2.5308,7300.0],["1984-03-08",2.5308,2.6246,2.5308,2.5308,1900.0],["1984-03-09",2.5308,2.5308,2.5308,2.5308,0.0],["1984-03-12",2.5308,2.6246,2.4371,2.4371,4000.0],["1984-03-13",2.4371,2.5308,2.4371,2.4371,12600.0],["1984-03-14",2.4371,2.4371,2.3434,2.3434,5000.0],["1984-03-15",2.3434,2.4371,2.2496,2.2496,7500.0],["1984-03-16",2.2496,2.4371,2.2496,2.2496,700.0],["1984-03-19",2.2496,2.4371,2.2496,2.2496,8600.0],["1984-03-20",2.2496,2.3434,2.1559,2.1559,18200.0],["1984-03-21",2.1559,2.3434,2.1559,2.1559,51800.0],["1984-03-22",2.1559,2.3434,2.1559,2.1559,10500.0],["1984-03-23",2.1559,2.3434,2.1559,2.1559,300.0],["1984-03-26",2.1559,2.3434,2.1559,2.1559,100.0],["1984-03-27",2.1559,2.1559,2.1559,2.1559,0.0],["1984-03-28",2.1559,2.3434,2.1559,2.1559,800.0],["1984-03-29",2.1559,2.2496,2.1559,2.1559,600.0],["1984-03-30",2.2496,2.4371,2.2496,2.2496,9100.0],["1984-04-02",2.2496,2.5308,2.2496,2.2496,21900.0],["1984-04-03",2.2496,2.2496,2.2496,2.2496,0.0],["1984-04-04",2.2496,2.5308,2.2496,2.2496,600.0],["1984-04-05",2.3434,2.5308,2.3434,2.3434,1500.0],["1984-04-06",2.3434,2.3434,2.3434,2.3434,0.0],["1984-04-09",2.3434,2.4371,2.2496,2.2496,4100.0],["1984-04-10",2.2496,2.4371,2.2496,2.2496,11100.0],["1984-04-11",2.2496,2.4371,2.2496,2.2496,1900.0],["1984-04-12",2.2496,2.6246,2.2496,2.2496,16000.0],["1984-04-13",2.2496,2.6246,2.2496,2.2496,23900.0],["1984-04-16",2.2496,2.6246,2.2496,2.2496,300.0],["1984-04-17",2.2496,2.5308,2.2496,2.2496,2300.0],["1984-04-18",2.2496,2.2496,2.2496,2.2496,0.0],["1984-04-19",2.2496,2.6246,2.2496,2.2496,2500.0],["1984-04-23",2.2496,2.2496,2.2496,2.2496,0.0],["1984-04-24",2.3434,2.6246,2.3434,2.3434,1500.0],["1984-04-25",2.4371,2.7183,2.4371,2.4371,1600.0],["1984-04-26",2.4371,2.7183,2.4371,2.4371,600.0],["1984-04-27",2.5308,2.7183,2.5308,2.5308,3500.0],["1984-04-30",2.9058,3.0932,2.9058,2.9058,10500.0],["1984-05-01",3.187,3.3744,3.187,3.187,4100.0],["1984-05-02",3.187,3.3744,3.187,3.187,1500.0],["1984-05-03",3.187,3.3744,3.187,3.187,1600.0],["1984-05-04",3.187,3.2807,2.9995,2.9995,300.0],["1984-05-07",3.187,3.3744,3.187,3.187,900.0],["1984-05-08",3.2807,3.3744,3.2807,3.2807,4000.0],["1984-05-09",3.2807,3.3744,3.2807,3.2807,8300.0],["1984-05-10",3.2807,3.4682,3.2807,3.2807,1200.0],["1984-05-11",3.6556,3.8431,3.6556,3.6556,18700.0],["1984-05-14",3.6556,3.7494,3.4682,3.4682,2900.0],["1984-05-15",3.4682,3.7494,3.4682,3.4682,15000.0],["1984-05-16",3.4682,3.6556,3.4682,3.4682,16500.0],["1984-05-17",3.4682,3.7494,3.4682,3.4682,1500.0],["1984-05-18",3.4682,3.7494,3.4682,3.4682,1900.0],["1984-05-21",3.4682,3.4682,3.4682,3.4682,0.0],["1984-05-22",3.4682,3.6556,3.4682,3.4682,3700.0],["1984-05-23",3.4682,3.6556,3.4682,3.4682,6500.0],["1984-05-24",3.4682,3.6556,3.4682,3.4682,1500.0],["1984-05-25",3.4682,3.6556,3.3744,3.3744,7000.0],["1984-05-29",3.3744,3.3744,2.9995,2.9995,4000.0],["1984-05-30",2.9995,2.9995,2.9995,2.9995,0.0],["1984-05-31",2.9995,3.187,2.9058,2.9058,8800.0],["1984-06-01",2.9058,2.9058,2.9058,2.9058,0.0],["1984-06-04",3.0932,3.3744,3.0932,3.0932,2400.0],["1984-06-05",3.0932,3.187,2.9995,2.9995,2000.0],["1984-06-06",2.9995,2.9995,2.9995,2.9995,0.0],["1984-06-07",2.9995,3.187,2.9995,2.9995,300.0],["1984-06-08",2.9995,3.3744,2.9995,2.9995,500.0],["1984-06-11",2.9995,3.2807,2.9995,2.9995,400.0],["1984-06-12",2.9995,3.187,2.9995,2.9995,5700.0],["1984-06-13",2.9995,2.9995,2.9995,2.9995,0.0],["1984-06-14",2.9995,3.187,2.9995,2.9995,1000.0],["1984-06-15",2.9995,3.187,2.9995,2.9995,5500.0],["1984-06-18",2.9995,3.187,2.9995,2.9995,500.0],["1984-06-19",2.9995,2.9995,2.9995,2.9995,0.0],["1984-06-20",2.9995,2.9995,2.9995,2.9995,0.0],["1984-06-21",2.9995,2.9995,2.9995,2.9995,0.0],["1984-06-22",2.9995,3.2807,2.9995,2.9995,2200.0],["1984-06-25",3.0932,3.3744,3.0932,3.0932,900.0],["1984-06-26",3.0932,3.0932,3.0932,3.0932,0.0],["1984-06-27",3.0932,3.3744,3.0932,3.0932,600.0],["1984-06-28",3.0932,3.2807,3.0932,3.0932,700.0],["1984-06-29",3.0932,3.2807,3.0932,3.0932,4500.0],["1984-07-02",3.0932,3.2807,3.0932,3.0932,500.0],["1984-07-03",3.0932,3.2807,2.9995,2.9995,300.0],["1984-07-05",2.9995,3.2807,2.9058,2.9058,900.0],["1984-07-06",2.9058,3.0932,2.9058,2.9058,900.0],["1984-07-09",2.9058,2.9995,2.812,2.812,2000.0],["1984-07-10",2.812,2.812,2.812,2.812,0.0],["1984-07-11",2.812,2.9995,2.812,2.812,100.0],["1984-07-12",3.0932,3.2807,3.0932,3.0932,9400.0],["1984-07-13",3.0932,3.187,3.0932,3.0932,500.0],["1984-07-16",3.0932,3.0932,3.0932,3.0932,0.0],["1984-07-17",3.0932,3.0932,3.0932,3.0932,0.0],["1984-07-18",3.0932,3.187,2.9995,2.9995,400.0],["1984-07-19",2.9995,3.2807,2.9995,2.9995,2500.0],["1984-07-20",3.187,3.3744,3.187,3.187,12500.0],["1984-07-23",3.187,3.3744,3.0932,3.0932,2100.0],["1984-07-24",3.0932,3.0932,3.0932,3.0932,0.0],["1984-07-25",3.0932,3.3744,3.0932,3.0932,1000.0],["1984-07-26",3.0932,3.2807,3.0932,3.0932,100.0],["1984-07-27",3.0932,3.0932,3.0932,3.0932,0.0],["1984-07-30",3.0932,3.187,2.9995,2.9995,500.0],["1984-07-31",2.9995,3.2807,2.9995,2.9995,7500.0],["1984-08-01",2.9995,2.9995,2.9995,2.9995,0.0],["1984-08-02",2.9995,2.9995,2.9995,2.9995,0.0],["1984-08-03",3.0932,3.3744,3.0932,3.0932,1300.0],["1984-08-06",3.0932,3.0932,3.0932,3.0932,0.0],["1984-08-07",3.0932,3.3744,3.0932,3.0932,100.0],["1984-08-08",3.0932,3.0932,3.0932,3.0932,0.0],["1984-08-09",3.0932,3.3744,3.0932,3.0932,200.0],["1984-08-10",3.0932,3.3744,3.0932,3.0932,1000.0],["1984-08-13",3.0932,3.3744,3.0932,3.0932,700.0],["1984-08-14",3.0932,3.3744,3.0932,3.0932,800.0],["1984-08-15",3.0932,3.3744,3.0932,3.0932,100.0],["1984-08-16",3.0932,3.0932,3.0932,3.0932,0.0],["1984-08-17",3.0932,3.0932,3.0932,3.0932,0.0],["1984-08-20",3.0932,3.0932,3.0932,3.0932,0.0],["1984-08-21",3.187,3.4682,3.187,3.187,2600.0],["1984-08-22",3.187,3.4682,3.187,3.187,4000.0],["1984-08-23",3.187,3.187,3.187,3.187,0.0],["1984-08-24",3.2807,3.3744,3.2807,3.2807,1000.0],["1984-08-27",3.2807,3.3744,3.2807,3.2807,1500.0],["1984-08-28",3.2807,3.3744,3.2807,3.2807,2200.0],["1984-08-29",3.3744,3.5619,3.3744,3.3744,1700.0],["1984-08-30",3.4682,3.6556,3.4682,3.4682,300.0],["1984-08-31",3.4682,3.7494,3.4682,3.4682,5600.0],["1984-09-04",3.4682,3.7494,3.4682,3.4682,1000.0],["1984-09-05",3.4682,3.6556,3.4682,3.4682,1600.0],["1984-09-06",3.4682,3.6556,3.4682,3.4682,100.0],["1984-09-07",3.4682,3.4682,3.4682,3.4682,0.0],["1984-09-10",3.4682,3.4682,3.4682,3.4682,0.0],["1984-09-11",3.4682,3.4682,3.4682,3.4682,0.0],["1984-09-12",3.4682,3.4682,3.4682,3.4682,0.0],["1984-09-13",3.4682,3.6556,3.3744,3.3744,200.0],["1984-09-14",3.3744,3.3744,3.3744,3.3744,0.0],["1984-09-17",3.3744,3.6556,3.3744,3.3744,1000.0],["1984-09-18",3.3744,3.3744,3.0932,3.0932,1200.0],["1984-09-19",3.0932,3.2807,2.9995,2.9995,700.0],["1984-09-20",2.9995,2.9995,2.9995,2.9995,0.0],["1984-09-21",2.9995,2.9995,2.9995,2.9995,0.0],["1984-09-24",2.9995,2.9995,2.9995,2.9995,0.0],["1984-09-25",2.9995,2.9995,2.9995,2.9995,0.0],["1984-09-26",2.9995,2.9995,2.812,2.812,700.0],["1984-09-27",2.812,2.812,2.812,2.812,0.0],["1984-09-28",2.812,2.812,2.812,2.812,0.0],["1984-10-01",2.812,2.9995,2.7183,2.7183,500.0],["1984-10-02",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-03",2.7183,2.9995,2.7183,2.7183,300.0],["1984-10-04",2.7183,2.9995,2.7183,2.7183,500.0],["1984-10-05",2.7183,2.9995,2.7183,2.7183,300.0],["1984-10-08",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-09",2.7183,2.9995,2.7183,2.7183,200.0],["1984-10-10",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-11",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-12",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-15",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-16",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-17",2.7183,2.9995,2.7183,2.7183,200.0],["1984-10-18",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-19",2.7183,2.7183,2.7183,2.7183,0.0],["1984-10-22",2.9058,3.0932,2.9058,2.9058,300.0],["1984-10-23",2.9058,3.0932,2.9058,2.9058,1000.0],["1984-10-24",2.9058,2.9995,2.812,2.812,1400.0],["1984-10-25",2.812,2.9995,2.812,2.812,1000.0],["1984-10-26",2.812,2.9995,2.812,2.812,3900.0],["1984-10-29",2.812,2.9058,2.6246,2.6246,2000.0],["1984-10-30",2.6246,2.812,2.6246,2.6246,100.0],["1984-10-31",2.6246,2.6246,2.6246,2.6246,0.0],["1984-11-01",2.6246,2.6246,2.6246,2.6246,0.0],["1984-11-02",2.6246,2.6246,2.6246,2.6246,0.0],["1984-11-05",2.6246,2.9058,2.6246,2.6246,3800.0],["1984-11-06",2.6246,2.6246,2.6246,2.6246,0.0],["1984-11-07",2.6246,2.812,2.6246,2.6246,2000.0],["1984-11-08",2.6246,2.812,2.6246,2.6246,1100.0],["1984-11-09",2.6246,2.812,2.4371,2.4371,1000.0],["1984-11-12",2.4371,2.6246,2.3434,2.3434,1000.0],["1984-11-13",2.3434,2.3434,2.3434,2.3434,0.0],["1984-11-14",2.4371,2.7183,2.4371,2.4371,200.0],["1984-11-15",2.4371,2.4371,2.4371,2.4371,0.0],["1984-11-16",2.4371,2.4371,2.4371,2.4371,0.0],["1984-11-19",2.4371,2.6246,2.3434,2.3434,300.0],["1984-11-20",2.3434,2.3434,2.3434,2.3434,0.0],["1984-11-21",2.3434,2.6246,2.3434,2.3434,1000.0],["1984-11-23",2.3434,2.3434,2.3434,2.3434,0.0],["1984-11-26",2.3434,2.6246,2.3434,2.3434,1000.0],["1984-11-27",2.3434,2.6246,2.3434,2.3434,300.0],["1984-11-28",2.3434,2.3434,2.3434,2.3434,0.0],["1984-11-29",2.3434,2.3434,2.3434,2.3434,0.0],["1984-11-30",2.3434,2.3434,2.3434,2.3434,0.0],["1984-12-03",2.3434,2.3434,2.3434,2.3434,0.0],["1984-12-04",2.3434,2.3434,2.3434,2.3434,0.0],["1984-12-05",2.3434,2.6246,2.3434,2.3434,1000.0],["1984-12-06",2.3434,2.3434,2.3434,2.3434,0.0],["1984-12-07",2.3434,2.3434,2.3434,2.3434,0.0],["1984-12-10",2.3434,2.3434,2.3434,2.3434,0.0],["1984-12-11",2.3434,2.5308,2.2496,2.2496,6000.0],["1984-12-12",2.2496,2.2496,2.2496,2.2496,0.0],["1984-12-13",2.2496,2.5308,2.2496,2.2496,1000.0],["1984-12-14",2.2496,2.2496,2.2496,2.2496,0.0],["1984-12-17",2.2496,2.5308,2.2496,2.2496,1000.0],["1984-12-18",2.2496,2.5308,2.2496,2.2496,600.0],["1984-12-19",2.2496,2.5308,2.2496,2.2496,600.0],["1984-12-20",2.2496,2.5308,2.2496,2.2496,600.0],["1984-12-21",2.2496,2.2496,2.2496,2.2496,0.0],["1984-12-24",2.2496,2.2496,2.2496,2.2496,0.0],["1984-12-26",2.2496,2.5308,2.2496,2.2496,200.0],["1984-12-27",2.2496,2.6246,2.2496,2.2496,1700.0],["1984-12-28",2.2496,2.2496,2.2496,2.2496,0.0],["1984-12-31",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-02",2.2496,2.6246,2.2496,2.2496,500.0],["1985-01-03",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-04",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-07",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-08",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-09",2.2496,2.6246,2.2496,2.2496,600.0],["1985-01-10",2.2496,2.6246,2.2496,2.2496,1000.0],["1985-01-11",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-14",2.2496,2.2496,2.2496,2.2496,0.0],["1985-01-15",2.3434,2.7183,2.3434,2.3434,700.0],["1985-01-16",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-17",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-18",2.3434,2.7183,2.3434,2.3434,400.0],["1985-01-21",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-22",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-23",2.3434,2.7183,2.3434,2.3434,1400.0],["1985-01-24",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-25",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-28",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-29",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-30",2.3434,2.3434,2.3434,2.3434,0.0],["1985-01-31",2.3434,2.3434,2.3434,2.3434,0.0],["1985-02-01",2.3434,2.7183,2.3434,2.3434,100.0],["1985-02-04",2.3434,2.7183,2.3434,2.3434,200.0],["1985-02-05",2.3434,2.3434,2.3434,2.3434,0.0],["1985-02-06",2.3434,2.6246,2.3434,2.3434,700.0],["1985-02-07",2.3434,2.6246,2.2496,2.2496,900.0],["1985-02-08",2.2496,2.6246,2.2496,2.2496,200.0],["1985-02-11",2.2496,2.6246,2.2496,2.2496,400.0],["1985-02-12",2.2496,2.2496,2.2496,2.2496,0.0],["1985-02-13",2.2496,2.2496,2.2496,2.2496,0.0],["1985-02-14",2.2496,2.5308,2.2496,2.2496,100.0],["1985-02-15",2.2496,2.5308,2.2496,2.2496,200.0],["1985-02-19",2.2496,2.2496,2.2496,2.2496,0.0],["1985-02-20",2.2496,2.2496,2.2496,2.2496,0.0],["1985-02-21",2.2496,2.2496,2.2496,2.2496,0.0],["1985-02-22",2.2496,2.6246,2.2496,2.2496,2000.0],["1985-02-25",2.2496,2.6246,2.2496,2.2496,400.0],["1985-02-26",2.2496,2.5308,2.2496,2.2496,2000.0],["1985-02-27",2.2496,2.2496,2.2496,2.2496,0.0],["1985-02-28",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-01",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-04",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-05",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-06",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-07",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-08",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-11",2.2496,2.5308,2.2496,2.2496,1000.0],["1985-03-12",2.2496,2.5308,2.2496,2.2496,500.0],["1985-03-13",2.2496,2.5308,2.2496,2.2496,1300.0],["1985-03-14",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-15",2.2496,2.5308,2.2496,2.2496,200.0],["1985-03-18",2.2496,2.5308,2.2496,2.2496,6000.0],["1985-03-19",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-20",2.2496,2.2496,2.2496,2.2496,0.0],["1985-03-21",2.2496,2.5308,2.2496,2.2496,2000.0],["1985-03-22",2.2496,2.6246,2.2496,2.2496,8500.0],["1985-03-25",2.4371,2.812,2.4371,2.4371,5600.0],["1985-03-26",2.4371,2.812,2.4371,2.4371,1000.0],["1985-03-27",2.4371,2.4371,2.4371,2.4371,0.0],["1985-03-28",2.4371,2.812,2.4371,2.4371,300.0],["1985-03-29",2.4371,2.4371,2.4371,2.4371,0.0],["1985-04-01",2.4371,2.812,2.4371,2.4371,300.0],["1985-04-02",2.6246,2.9058,2.6246,2.6246,700.0],["1985-04-03",2.6246,2.9058,2.5308,2.5308,200.0],["1985-04-04",2.5308,2.9058,2.5308,2.5308,15500.0],["1985-04-08",2.5308,2.5308,2.5308,2.5308,0.0],["1985-04-09",2.5308,2.5308,2.5308,2.5308,0.0],["1985-04-10",2.6246,2.9058,2.6246,2.6246,900.0],["1985-04-11",2.6246,2.6246,2.6246,2.6246,0.0],["1985-04-12",2.6246,2.6246,2.6246,2.6246,0.0],["1985-04-15",2.6246,2.9058,2.6246,2.6246,100.0],["1985-04-16",2.6246,2.9058,2.6246,2.6246,300.0],["1985-04-17",2.6246,2.6246,2.6246,2.6246,0.0],["1985-04-18",2.6246,2.6246,2.6246,2.6246,0.0],["1985-04-19",2.6246,2.9058,2.6246,2.6246,200.0],["1985-04-22",2.6246,2.9058,2.6246,2.6246,900.0],["1985-04-23",2.6246,2.9058,2.6246,2.6246,600.0],["1985-04-24",2.6246,2.6246,2.6246,2.6246,0.0],["1985-04-25",2.6246,2.9058,2.6246,2.6246,100.0],["1985-04-26",2.6246,2.6246,2.6246,2.6246,0.0],["1985-04-29",2.6246,2.9058,2.6246,2.6246,1200.0],["1985-04-30",2.6246,2.9058,2.6246,2.6246,200.0],["1985-05-01",2.6246,2.9058,2.6246,2.6246,2000.0],["1985-05-02",2.6246,2.9058,2.6246,2.6246,100.0],["1985-05-03",2.6246,2.9058,2.6246,2.6246,500.0],["1985-05-06",2.6246,2.9058,2.5308,2.5308,2200.0],["1985-05-07",2.5308,2.9058,2.5308,2.5308,900.0],["1985-05-08",2.5308,2.9058,2.5308,2.5308,1500.0],["1985-05-09",2.5308,2.5308,2.5308,2.5308,0.0],["1985-05-10",2.5308,2.5308,2.5308,2.5308,0.0],["1985-05-13",2.5308,2.5308,2.5308,2.5308,0.0],["1985-05-14",2.5308,2.5308,2.5308,2.5308,0.0],["1985-05-15",2.5308,2.5308,2.5308,2.5308,0.0],["1985-05-16",2.5308,2.5308,2.5308,2.5308,0.0],["1985-05-17",2.6246,2.9058,2.6246,2.6246,1600.0],["1985-05-20",2.6246,2.9058,2.6246,2.6246,400.0],["1985-05-21",2.6246,2.7183,2.4371,2.4371,500.0],["1985-05-22",2.4371,2.7183,2.4371,2.4371,0.0],["1985-05-23",2.4371,2.7183,2.4371,2.4371,500.0],["1985-05-24",2.4371,2.7183,2.4371,2.4371,500.0],["1985-05-28",2.4371,2.4371,2.4371,2.4371,0.0],["1985-05-29",2.4371,2.4371,2.4371,2.4371,0.0],["1985-05-30",2.4371,2.4371,2.4371,2.4371,0.0],["1985-05-31",2.4371,2.7183,2.4371,2.4371,200.0],["1985-06-03",2.4371,2.4371,2.4371,2.4371,0.0],["1985-06-04",2.4371,2.4371,2.4371,2.4371,0.0],["1985-06-05",2.4371,2.4371,2.4371,2.4371,0.0],["1985-06-06",2.4371,2.4371,2.4371,2.4371,0.0],["1985-06-07",2.4371,2.4371,2.4371,2.4371,0.0],["1985-06-10",2.4371,2.4371,2.4371,2.4371,0.0],["1985-06-11",2.4371,2.6246,2.2496,2.2496,2000.0],["1985-06-12",2.2496,2.6246,2.2496,2.2496,500.0],["1985-06-13",2.2496,2.2496,2.2496,2.2496,0.0],["1985-06-14",2.2496,2.2496,2.2496,2.2496,0.0],["1985-06-17",2.2496,2.2496,2.2496,2.2496,0.0],["1985-06-18",2.2496,2.2496,2.2496,2.2496,0.0],["1985-06-19",2.2496,2.2496,2.2496,2.2496,0.0],["1985-06-20",2.2496,2.4371,2.1559,2.1559,1500.0],["1985-06-21",2.1559,2.4371,2.1559,2.1559,3300.0],["1985-06-24",2.2496,2.5308,2.2496,2.2496,100.0],["1985-06-25",2.2496,2.2496,2.2496,2.2496,0.0],["1985-06-26",2.2496,2.5308,2.2496,2.2496,200.0],["1985-06-27",2.2496,2.5308,2.2496,2.2496,100.0],["1985-06-28",2.2496,2.2496,2.2496,2.2496,0.0],["1985-07-01",2.2496,2.2496,2.2496,2.2496,0.0],["1985-07-02",2.2496,2.3434,2.0622,2.0622,1800.0],["1985-07-03",2.0622,2.0622,2.0622,2.0622,0.0],["1985-07-05",2.0622,2.0622,2.0622,2.0622,0.0],["1985-07-08",2.0622,2.0622,2.0622,2.0622,0.0],["1985-07-09",2.0622,2.3434,2.0622,2.0622,200.0],["1985-07-10",2.0622,2.0622,2.0622,2.0622,0.0],["1985-07-11",2.0622,2.0622,2.0622,2.0622,0.0],["1985-07-12",2.0622,2.3434,2.0622,2.0622,1400.0],["1985-07-15",2.0622,2.0622,2.0622,2.0622,0.0],["1985-07-16",2.0622,2.3434,1.9684,1.9684,15000.0],["1985-07-17",1.9684,1.9684,1.9684,1.9684,0.0],["1985-07-18",1.9684,2.3434,1.9684,1.9684,2900.0],["1985-07-19",1.9684,1.9684,1.9684,1.9684,0.0],["1985-07-22",1.9684,2.3434,1.9684,1.9684,2000.0],["1985-07-23",1.9684,1.9684,1.9684,1.9684,0.0],["1985-07-24",1.9684,2.3434,1.9684,1.9684,6000.0],["1985-07-25",1.9684,1.9684,1.9684,1.9684,0.0],["1985-07-26",1.9684,1.9684,1.9684,1.9684,0.0],["1985-07-29",1.9684,2.3434,1.9684,1.9684,200.0],["1985-07-30",1.9684,1.9684,1.9684,1.9684,0.0],["1985-07-31",1.9684,2.3434,1.9684,1.9684,4000.0],["1985-08-01",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-02",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-05",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-06",1.9684,2.3434,1.9684,1.9684,200.0],["1985-08-07",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-08",1.9684,2.3434,1.9684,1.9684,5000.0],["1985-08-09",1.9684,2.3434,1.9684,1.9684,300.0],["1985-08-12",1.9684,2.3434,1.9684,1.9684,1200.0],["1985-08-13",1.9684,2.3434,1.9684,1.9684,300.0],["1985-08-14",1.9684,2.2496,1.9684,1.9684,1500.0],["1985-08-15",1.9684,2.2496,1.9684,1.9684,400.0],["1985-08-16",1.9684,2.2496,1.9684,1.9684,6000.0],["1985-08-19",1.9684,2.2496,1.9684,1.9684,100.0],["1985-08-20",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-21",1.9684,2.2496,1.9684,1.9684,5000.0],["1985-08-22",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-23",1.9684,2.2496,1.9684,1.9684,8000.0],["1985-08-26",1.9684,1.9684,1.9684,1.9684,0.0],["1985-08-27",1.9684,2.0622,1.8747,1.8747,1000.0],["1985-08-28",1.8747,2.0622,1.8747,1.8747,1000.0],["1985-08-29",1.8747,1.8747,1.8747,1.8747,0.0],["1985-08-30",1.8747,1.8747,1.8747,1.8747,0.0],["1985-09-03",1.6872,1.6872,1.1248,1.1248,2800.0],["1985-09-04",1.1248,1.4997,0.9373,0.9373,6000.0],["1985-09-05",1.1248,1.6872,1.1248,1.1248,1000.0],["1985-09-06",1.1248,1.6872,1.1248,1.1248,400.0],["1985-09-09",1.1248,1.6872,1.1248,1.1248,5500.0],["1985-09-10",1.1248,1.8747,1.1248,1.1248,6500.0],["1985-09-11",1.1248,1.8747,1.1248,1.1248,8500.0],["1985-09-12",1.1248,1.8747,1.1248,1.1248,7000.0],["1985-09-13",1.4997,2.0622,1.4997,1.4997,700.0],["1985-09-16",1.4997,2.0622,1.4997,1.4997,500.0],["1985-09-17",1.4997,1.4997,1.4997,1.4997,0.0],["1985-09-18",1.4997,1.8747,1.3123,1.3123,2000.0],["1985-09-19",1.3123,1.8747,1.3123,1.3123,700.0],["1985-09-20",1.3123,1.3123,1.3123,1.3123,0.0],["1985-09-23",1.3123,1.3123,1.3123,1.3123,0.0],["1985-09-24",1.3123,1.3123,0.7499,0.7499,10000.0],["1985-09-25",0.7499,0.7499,0.7499,0.7499,0.0],["1985-09-26",0.7499,1.3123,0.7499,0.7499,8000.0],["1985-09-30",0.9373,1.4997,0.9373,0.9373,6700.0],["1985-10-01",0.9373,1.3123,0.7499,0.7499,3500.0],["1985-10-02",0.7499,1.3123,0.7499,0.7499,1000.0],["1985-10-03",0.7499,0.7499,0.7499,0.7499,0.0],["1985-10-04",0.7499,0.7499,0.7499,0.7499,0.0],["1985-10-07",0.9373,1.3123,0.9373,0.9373,11100.0],["1985-10-08",0.9373,0.9373,0.9373,0.9373,0.0],["1985-10-09",0.9373,0.9373,0.9373,0.9373,0.0],["1985-10-10",0.9373,1.3123,0.9373,0.9373,13100.0],["1985-10-11",0.9373,0.9373,0.9373,0.9373,0.0],["1985-10-14",0.9373,0.9373,0.9373,0.9373,0.0],["1985-10-15",0.9373,0.9373,0.9373,0.9373,0.0],["1985-10-16",0.9373,1.2185,0.9373,0.9373,900.0],["1985-10-17",0.9373,0.9373,0.9373,0.9373,0.0],["1985-10-18",0.9373,1.2185,0.9373,0.9373,1200.0],["1985-10-21",0.9373,1.0311,0.9373,0.9373,2600.0],["1985-10-22",0.9373,0.9373,0.7499,0.7499,7200.0],["1985-10-23",0.7499,0.9373,0.7499,0.7499,20800.0],["1985-10-24",0.7499,0.9373,0.7499,0.7499,3000.0],["1985-10-25",0.7499,0.9373,0.7499,0.7499,100.0],["1985-10-28",0.7499,0.7499,0.7499,0.7499,0.0],["1985-10-29",0.7499,0.9373,0.7499,0.7499,300.0],["1985-10-30",0.7499,0.7499,0.7499,0.7499,0.0],["1985-10-31",0.7499,0.9373,0.7499,0.7499,3500.0],["1985-11-01",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-04",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-05",0.7499,0.9373,0.7499,0.7499,2000.0],["1985-11-06",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-07",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-08",0.7499,0.9373,0.7499,0.7499,500.0],["1985-11-11",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-12",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-13",0.7499,0.9373,0.7499,0.7499,2000.0],["1985-11-14",0.7499,0.9373,0.7499,0.7499,4500.0],["1985-11-15",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-18",0.7499,0.9373,0.7499,0.7499,20000.0],["1985-11-19",0.7499,0.9373,0.7499,0.7499,1000.0],["1985-11-20",0.7499,0.9373,0.7499,0.7499,1200.0],["1985-11-21",0.7499,0.9373,0.7499,0.7499,1900.0],["1985-11-22",0.7499,0.9373,0.7499,0.7499,10000.0],["1985-11-25",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-26",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-27",0.7499,0.7499,0.7499,0.7499,0.0],["1985-11-29",0.7499,0.9373,0.7499,0.7499,20000.0],["1985-12-02",0.7499,0.9373,0.7499,0.7499,6000.0],["1985-12-03",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-04",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-05",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-06",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-09",0.7499,0.9373,0.7499,0.7499,200.0],["1985-12-10",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-11",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-12",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-13",0.7499,0.9373,0.7499,0.7499,3000.0],["1985-12-16",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-17",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-18",0.7499,1.0311,0.7499,0.7499,4800.0],["1985-12-19",0.8436,1.0311,0.8436,0.8436,2000.0],["1985-12-20",0.8436,1.0311,0.8436,0.8436,1500.0],["1985-12-23",0.8436,1.0311,0.8436,0.8436,3500.0],["1985-12-24",0.8436,0.8436,0.8436,0.8436,0.0],["1985-12-26",0.8436,0.8436,0.8436,0.8436,0.0],["1985-12-27",0.8436,1.0311,0.7499,0.7499,1100.0],["1985-12-30",0.7499,0.7499,0.7499,0.7499,0.0],["1985-12-31",0.7499,1.0311,0.7499,0.7499,5000.0],["1986-01-02",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-03",0.7499,1.0311,0.7499,0.7499,800.0],["1986-01-06",0.7499,1.0311,0.7499,0.7499,18700.0],["1986-01-07",0.7499,1.0311,0.7499,0.7499,3000.0],["1986-01-08",0.7499,1.0311,0.7499,0.7499,1000.0],["1986-01-09",0.7499,1.0311,0.7499,0.7499,1000.0],["1986-01-10",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-13",0.7499,1.0311,0.7499,0.7499,300.0],["1986-01-14",0.7499,1.0311,0.7499,0.7499,2000.0],["1986-01-15",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-16",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-17",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-20",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-21",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-22",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-23",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-24",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-27",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-28",0.7499,1.0311,0.7499,0.7499,1800.0],["1986-01-29",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-30",0.7499,0.7499,0.7499,0.7499,0.0],["1986-01-31",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-03",0.7499,1.0311,0.7499,0.7499,200.0],["1986-02-04",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-05",0.7499,1.0311,0.7499,0.7499,1500.0],["1986-02-06",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-07",0.7499,1.0311,0.7499,0.7499,2000.0],["1986-02-10",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-11",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-12",0.7499,1.0311,0.7499,0.7499,500.0],["1986-02-13",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-14",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-18",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-19",0.7499,1.0311,0.7499,0.7499,1000.0],["1986-02-20",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-21",0.7499,0.9373,0.7499,0.7499,16400.0],["1986-02-24",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-25",0.7499,0.9373,0.7499,0.7499,500.0],["1986-02-26",0.7499,0.9373,0.7499,0.7499,1000.0],["1986-02-27",0.7499,0.7499,0.7499,0.7499,0.0],["1986-02-28",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-03",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-04",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-05",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-06",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-07",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-10",0.7499,0.9373,0.7499,0.7499,5000.0],["1986-03-11",0.7499,0.9373,0.7499,0.7499,8000.0],["1986-03-12",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-13",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-14",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-17",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-18",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-19",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-20",0.7499,0.7499,0.7499,0.7499,0.0],["1986-03-21",0.8436,1.1248,0.8436,0.8436,3000.0],["1986-03-24",0.8436,0.8436,0.8436,0.8436,0.0],["1986-03-25",0.8436,0.8436,0.8436,0.8436,0.0],["1986-03-26",0.8436,0.8436,0.8436,0.8436,0.0],["1986-03-27",0.8436,0.8436,0.8436,0.8436,0.0],["1986-03-31",0.8436,0.8436,0.8436,0.8436,0.0],["1986-04-01",0.8436,0.8436,0.8436,0.8436,0.0],["1986-04-02",0.8436,0.8436,0.8436,0.8436,0.0],["1986-04-03",0.9373,1.2185,0.9373,0.9373,24100.0],["1986-04-04",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-07",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-08",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-09",0.9373,1.3123,0.9373,0.9373,2000.0],["1986-04-10",0.9373,1.3123,0.9373,0.9373,300.0],["1986-04-11",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-14",0.9373,1.3123,0.9373,0.9373,500.0],["1986-04-15",0.9373,1.3123,0.9373,0.9373,300.0],["1986-04-16",0.9373,1.3123,0.9373,0.9373,5000.0],["1986-04-17",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-18",0.9373,1.3123,0.9373,0.9373,5000.0],["1986-04-21",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-22",0.9373,1.3123,0.9373,0.9373,100.0],["1986-04-23",0.9373,1.3123,0.9373,0.9373,700.0],["1986-04-24",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-25",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-28",0.9373,1.3123,0.9373,0.9373,500.0],["1986-04-29",0.9373,0.9373,0.9373,0.9373,0.0],["1986-04-30",1.0311,1.3123,1.0311,1.0311,20000.0],["1986-05-01",1.0311,1.406,1.0311,1.0311,300.0],["1986-05-02",1.0311,1.0311,1.0311,1.0311,0.0],["1986-05-05",1.0311,1.0311,1.0311,1.0311,0.0],["1986-05-06",1.1248,1.4997,1.1248,1.1248,14000.0],["1986-05-07",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-08",1.1248,1.4997,1.1248,1.1248,1000.0],["1986-05-09",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-12",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-13",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-14",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-15",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-16",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-19",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-20",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-21",1.1248,1.4997,1.1248,1.1248,10400.0],["1986-05-22",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-23",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-27",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-28",1.1248,1.1248,1.1248,1.1248,0.0],["1986-05-29",1.1248,1.406,1.1248,1.1248,300.0],["1986-05-30",1.1248,1.1248,1.1248,1.1248,0.0],["1986-06-02",1.1248,1.406,1.0311,1.0311,1600.0],["1986-06-03",1.0311,1.3123,1.0311,1.0311,3000.0],["1986-06-04",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-05",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-06",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-09",1.0311,1.3123,1.0311,1.0311,500.0],["1986-06-10",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-11",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-12",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-13",1.0311,1.406,1.0311,1.0311,1000.0],["1986-06-16",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-17",1.0311,1.3123,1.0311,1.0311,6000.0],["1986-06-18",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-19",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-20",1.0311,1.3123,1.0311,1.0311,500.0],["1986-06-23",1.0311,1.3123,1.0311,1.0311,1000.0],["1986-06-24",1.0311,1.3123,1.0311,1.0311,200.0],["1986-06-25",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-26",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-27",1.0311,1.0311,1.0311,1.0311,0.0],["1986-06-30",1.0311,1.3123,0.9373,0.9373,300.0],["1986-07-01",0.9373,0.9373,0.9373,0.9373,0.0],["1986-07-02",0.9373,0.9373,0.9373,0.9373,0.0],["1986-07-03",0.9373,0.9373,0.9373,0.9373,0.0],["1986-07-07",0.9373,1.3123,0.9373,0.9373,1000.0],["1986-07-08",0.9373,1.2185,0.9373,0.9373,1300.0],["1986-07-09",0.9373,0.9373,0.5624,0.5624,8500.0],["1986-07-10",0.5624,0.9373,0.5624,0.5624,300.0],["1986-07-11",0.5624,0.9373,0.5624,0.5624,2500.0],["1986-07-14",0.7499,0.9373,0.7499,0.7499,4000.0],["1986-07-15",0.7499,0.9373,0.7499,0.7499,4000.0],["1986-07-16",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-17",0.7499,1.1248,0.7499,0.7499,2000.0],["1986-07-18",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-21",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-22",0.7499,1.1248,0.7499,0.7499,500.0],["1986-07-23",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-24",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-25",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-28",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-29",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-30",0.7499,0.7499,0.7499,0.7499,0.0],["1986-07-31",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-01",0.7499,1.1248,0.7499,0.7499,1000.0],["1986-08-04",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-05",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-06",0.7499,1.1248,0.7499,0.7499,2000.0],["1986-08-07",0.7499,1.1248,0.7499,0.7499,3000.0],["1986-08-08",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-11",0.7499,0.9373,0.7499,0.7499,1000.0],["1986-08-12",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-13",0.7499,0.9373,0.7499,0.7499,500.0],["1986-08-14",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-15",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-18",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-19",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-20",0.7499,0.7499,0.7499,0.7499,0.0],["1986-08-21",0.7499,0.9373,0.5624,0.5624,3000.0],["1986-08-22",0.5624,0.5624,0.5624,0.5624,0.0],["1986-08-25",0.5624,0.5624,0.5624,0.5624,0.0],["1986-08-26",0.5624,0.5624,0.5624,0.5624,0.0],["1986-08-27",0.5624,0.9373,0.5624,0.5624,900.0],["1986-08-28",0.5624,0.5624,0.5624,0.5624,0.0],["1986-08-29",0.5624,0.9373,0.5624,0.5624,2800.0],["1986-09-02",0.5624,0.9373,0.5624,0.5624,10000.0],["1986-09-03",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-04",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-05",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-08",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-09",0.5624,0.9373,0.5624,0.5624,0.0],["1986-09-10",0.5624,0.9373,0.5624,0.5624,0.0],["1986-09-11",0.5624,0.9373,0.5624,0.5624,0.0],["1986-09-12",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-15",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-16",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-17",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-18",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-19",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-22",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-23",0.5624,0.9373,0.5624,0.5624,500.0],["1986-09-24",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-25",0.5624,0.9373,0.5624,0.5624,0.0],["1986-09-26",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-29",0.5624,0.5624,0.5624,0.5624,0.0],["1986-09-30",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-01",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-02",0.5624,0.9373,0.5624,0.5624,1600.0],["1986-10-03",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-06",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-07",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-08",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-09",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-10",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-13",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-14",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-15",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-16",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-17",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-20",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-21",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-22",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-23",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-24",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-27",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-28",0.5624,0.9373,0.5624,0.5624,700.0],["1986-10-29",0.5624,0.5624,0.5624,0.5624,0.0],["1986-10-30",0.5624,0.9373,0.5624,0.5624,700.0],["1986-10-31",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-03",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-04",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-05",0.5624,0.8436,0.5624,0.5624,100.0],["1986-11-06",0.5624,0.7499,0.5624,0.5624,3000.0],["1986-11-07",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-10",0.5624,0.7499,0.5624,0.5624,1000.0],["1986-11-11",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-12",0.5624,0.9373,0.5624,0.5624,7500.0],["1986-11-13",0.5624,0.9373,0.5624,0.5624,11800.0],["1986-11-14",0.5624,0.9373,0.5624,0.5624,9000.0],["1986-11-17",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-18",0.5624,0.9373,0.5624,0.5624,2500.0],["1986-11-19",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-20",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-21",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-24",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-25",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-26",0.5624,0.5624,0.5624,0.5624,0.0],["1986-11-28",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-01",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-02",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-03",0.5624,0.8436,0.5624,0.5624,3000.0],["1986-12-04",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-05",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-08",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-09",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-10",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-11",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-12",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-15",0.5624,0.8436,0.5624,0.5624,2800.0],["1986-12-16",0.5624,0.5624,0.5624,0.5624,0.0],["1986-12-17",0.5624,0.8436,0.4687,0.4687,3000.0],["1986-12-18",0.4687,0.4687,0.4687,0.4687,0.0],["1986-12-19",0.4687,0.4687,0.4687,0.4687,0.0],["1986-12-22",0.4687,0.8436,0.4687,0.4687,5900.0],["1986-12-23",0.4687,0.8436,0.4687,0.4687,700.0],["1986-12-24",0.4687,0.4687,0.4687,0.4687,0.0],["1986-12-26",0.4687,0.4687,0.4687,0.4687,0.0],["1986-12-29",0.4687,0.4687,0.4687,0.4687,0.0],["1986-12-30",0.4687,0.8436,0.4687,0.4687,1000.0],["1986-12-31",0.4687,0.8436,0.4687,0.4687,2000.0],["1987-01-02",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-05",0.4687,0.8436,0.4687,0.4687,200.0],["1987-01-06",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-07",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-08",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-09",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-12",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-13",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-14",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-15",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-16",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-19",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-20",0.4687,0.7499,0.4687,0.4687,200.0],["1987-01-21",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-22",0.4687,0.4687,0.4687,0.4687,0.0],["1987-01-23",0.4687,0.7499,0.4687,0.4687,5000.0],["1987-01-26",0.4687,0.7499,0.4687,0.4687,300.0],["1987-01-27",0.5624,0.8436,0.5624,0.5624,10000.0],["1987-01-28",0.5624,0.8436,0.5624,0.5624,14400.0],["1987-01-29",0.5624,0.8436,0.5624,0.5624,1200.0],["1987-01-30",0.5624,0.9373,0.5624,0.5624,6000.0],["1987-02-02",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-03",0.5624,0.9373,0.5624,0.5624,4000.0],["1987-02-04",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-05",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-06",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-09",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-10",0.5624,0.9373,0.5624,0.5624,400.0],["1987-02-11",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-12",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-13",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-17",0.5624,0.9373,0.5624,0.5624,2300.0],["1987-02-18",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-19",0.5624,0.8436,0.5624,0.5624,11000.0],["1987-02-20",0.5624,0.9373,0.5624,0.5624,10000.0],["1987-02-23",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-24",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-25",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-26",0.5624,0.5624,0.5624,0.5624,0.0],["1987-02-27",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-02",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-03",0.5624,0.9373,0.5624,0.5624,11500.0],["1987-03-04",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-05",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-06",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-09",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-10",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-11",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-12",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-13",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-16",0.5624,0.9373,0.5624,0.5624,4000.0],["1987-03-17",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-18",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-19",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-20",0.5624,0.9373,0.5624,0.5624,300.0],["1987-03-23",0.5624,0.7499,0.5624,0.5624,500.0],["1987-03-24",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-25",0.5624,0.8436,0.5624,0.5624,5900.0],["1987-03-26",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-27",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-30",0.5624,0.5624,0.5624,0.5624,0.0],["1987-03-31",0.5624,0.8436,0.5624,0.5624,1000.0],["1987-04-01",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-02",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-03",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-06",0.5624,0.8436,0.5624,0.5624,800.0],["1987-04-07",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-08",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-09",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-10",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-13",0.5624,0.8436,0.4687,0.4687,1000.0],["1987-04-14",0.4687,0.8436,0.4687,0.4687,2500.0],["1987-04-15",0.4687,0.4687,0.4687,0.4687,0.0],["1987-04-16",0.4687,0.4687,0.4687,0.4687,0.0],["1987-04-20",0.4687,0.8436,0.4687,0.4687,1000.0],["1987-04-21",0.4687,0.8436,0.4687,0.4687,10500.0],["1987-04-22",0.4687,0.4687,0.4687,0.4687,0.0],["1987-04-23",0.5624,0.8436,0.5624,0.5624,22000.0],["1987-04-24",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-27",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-28",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-29",0.5624,0.5624,0.5624,0.5624,0.0],["1987-04-30",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-01",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-04",0.5624,0.9373,0.5624,0.5624,1100.0],["1987-05-05",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-06",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-07",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-08",0.5624,0.9373,0.5624,0.5624,1500.0],["1987-05-11",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-12",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-13",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-14",0.5624,0.9373,0.5624,0.5624,500.0],["1987-05-15",0.5624,0.9373,0.5624,0.5624,100.0],["1987-05-18",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-19",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-20",0.5624,0.5624,0.5624,0.5624,0.0],["1987-05-21",0.5624,0.9373,0.5624,0.5624,7000.0],["1987-05-22",0.5624,0.8436,0.4687,0.4687,21200.0],["1987-05-26",0.4687,0.4687,0.4687,0.4687,0.0],["1987-05-27",0.4687,0.4687,0.4687,0.4687,0.0],["1987-05-28",0.4687,0.4687,0.4687,0.4687,0.0],["1987-05-29",0.4687,0.4687,0.4687,0.4687,0.0],["1987-06-01",0.4687,0.4687,0.4687,0.4687,0.0],["1987-06-02",0.4687,0.4687,0.4687,0.4687,0.0],["1987-06-03",0.4687,0.4687,0.4687,0.4687,0.0],["1987-06-04",0.4687,0.8436,0.4687,0.4687,25000.0],["1987-06-05",0.4687,0.4687,0.4687,0.4687,0.0],["1987-06-08",0.4687,0.8436,0.4687,0.4687,200.0],["1987-06-09",0.4687,0.4687,0.4687,0.4687,0.0],["1987-06-10",0.4687,0.8436,0.4687,0.4687,30400.0],["1987-06-11",0.4687,0.7499,0.3749,0.3749,8100.0],["1987-06-12",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-15",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-16",0.3749,0.7499,0.3749,0.3749,1100.0],["1987-06-17",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-18",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-19",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-22",0.3749,0.7499,0.3749,0.3749,3700.0],["1987-06-23",0.3749,0.7499,0.3749,0.3749,800.0],["1987-06-24",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-25",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-26",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-29",0.3749,0.3749,0.3749,0.3749,0.0],["1987-06-30",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-01",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-02",0.3749,0.7499,0.3749,0.3749,14000.0],["1987-07-06",0.3749,0.7499,0.3749,0.3749,2700.0],["1987-07-07",0.3749,0.7499,0.3749,0.3749,1400.0],["1987-07-08",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-09",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-10",0.3749,0.7499,0.3749,0.3749,100.0],["1987-07-13",0.3749,0.7499,0.3749,0.3749,2000.0],["1987-07-14",0.3749,0.7499,0.3749,0.3749,300.0],["1987-07-15",0.3749,0.7499,0.3749,0.3749,1700.0],["1987-07-16",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-17",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-20",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-21",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-22",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-23",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-24",0.3749,0.7499,0.3749,0.3749,10000.0],["1987-07-27",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-28",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-29",0.3749,0.3749,0.3749,0.3749,0.0],["1987-07-30",0.3749,0.7499,0.3749,0.3749,5000.0],["1987-07-31",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-03",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-04",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-05",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-06",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-07",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-10",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-11",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-12",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-13",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-14",0.3749,0.7499,0.3749,0.3749,1400.0],["1987-08-17",0.3749,0.7499,0.3749,0.3749,500.0],["1987-08-18",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-19",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-20",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-21",0.3749,0.7499,0.3749,0.3749,2400.0],["1987-08-24",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-25",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-26",0.3749,0.7499,0.3749,0.3749,2000.0],["1987-08-27",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-28",0.3749,0.3749,0.3749,0.3749,0.0],["1987-08-31",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-01",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-02",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-03",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-04",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-08",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-09",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-10",0.3749,0.7499,0.3749,0.3749,5000.0],["1987-09-11",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-14",0.3749,0.7499,0.3749,0.3749,1200.0],["1987-09-15",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-16",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-17",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-18",0.3749,0.6561,0.3749,0.3749,2000.0],["1987-09-21",0.3749,0.6561,0.3749,0.3749,100.0],["1987-09-22",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-23",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-24",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-25",0.3749,0.3749,0.3749,0.3749,0.0],["1987-09-28",0.3749,0.6561,0.3749,0.3749,900.0],["1987-09-29",0.3749,0.6561,0.3749,0.3749,1000.0],["1987-09-30",0.3749,0.3749,0.3749,0.3749,0.0],["1987-10-01",0.3749,0.6561,0.3749,0.3749,1500.0],["1987-10-02",0.3749,0.3749,0.3749,0.3749,0.0],["1987-10-05",0.3749,0.3749,0.3749,0.3749,0.0],["1987-10-06",0.3749,0.5624,0.3749,0.3749,1600.0],["1987-10-07",0.3749,0.5624,0.1875,0.1875,3000.0],["1987-10-08",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-09",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-12",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-13",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-14",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-15",0.1875,0.5624,0.1875,0.1875,500.0],["1987-10-16",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-19",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-20",0.1875,0.5624,0.1875,0.1875,600.0],["1987-10-21",0.1875,0.5624,0.1875,0.1875,4000.0],["1987-10-22",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-23",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-26",0.1875,0.5624,0.1875,0.1875,1400.0],["1987-10-27",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-28",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-29",0.1875,0.1875,0.1875,0.1875,0.0],["1987-10-30",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-02",0.1875,0.5624,0.1875,0.1875,1400.0],["1987-11-03",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-04",0.1875,0.5624,0.1875,0.1875,200.0],["1987-11-05",0.1875,0.5624,0.1875,0.1875,6000.0],["1987-11-06",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-09",0.1875,0.5624,0.1875,0.1875,600.0],["1987-11-10",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-11",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-12",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-13",0.1875,0.5624,0.1875,0.1875,3000.0],["1987-11-16",0.1875,0.5624,0.1875,0.1875,8000.0],["1987-11-17",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-18",0.1875,0.5624,0.1875,0.1875,0.0],["1987-11-19",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-20",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-23",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-24",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-25",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-27",0.1875,0.1875,0.1875,0.1875,0.0],["1987-11-30",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-01",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-02",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-03",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-04",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-07",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-08",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-09",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-10",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-11",0.1875,0.5624,0.1875,0.1875,10000.0],["1987-12-14",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-15",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-16",0.1875,0.5624,0.1875,0.1875,1000.0],["1987-12-17",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-18",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-21",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-22",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-23",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-24",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-28",0.1875,0.1875,0.1875,0.1875,0.0],["1987-12-29",0.1875,0.5624,0.1875,0.1875,600.0],["1987-12-30",0.1875,0.5624,0.1875,0.1875,1300.0],["1987-12-31",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-07",0.1875,0.5624,0.1875,0.1875,100.0],["1988-01-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-11",0.1875,0.5624,0.1875,0.1875,200.0],["1988-01-12",0.1875,0.5624,0.1875,0.1875,7100.0],["1988-01-13",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-27",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-01-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-03",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-11",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-12",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-16",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-17",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-22",0.1875,0.5624,0.1875,0.1875,100.0],["1988-02-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-24",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-02-29",0.1875,0.5624,0.1875,0.1875,500.0],["1988-03-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-03",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-07",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-11",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-16",0.1875,0.5624,0.1875,0.1875,600.0],["1988-03-17",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-24",0.1875,0.5624,0.1875,0.1875,5500.0],["1988-03-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-29",0.1875,0.5624,0.1875,0.1875,1000.0],["1988-03-30",0.1875,0.1875,0.1875,0.1875,0.0],["1988-03-31",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-06",0.1875,0.5624,0.1875,0.1875,600.0],["1988-04-07",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-11",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-12",0.1875,0.5624,0.1875,0.1875,400.0],["1988-04-13",0.1875,0.5624,0.1875,0.1875,3000.0],["1988-04-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-18",0.1875,0.5624,0.1875,0.1875,10000.0],["1988-04-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-27",0.1875,0.5624,0.1875,0.1875,100.0],["1988-04-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-04-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-03",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-04",0.1875,0.5624,0.1875,0.1875,2000.0],["1988-05-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-09",0.1875,0.5624,0.1875,0.1875,500.0],["1988-05-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-11",0.1875,0.5624,0.1875,0.1875,13600.0],["1988-05-12",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-13",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-16",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-17",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-24",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-27",0.1875,0.1875,0.1875,0.1875,0.0],["1988-05-31",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-03",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-07",0.1875,0.5624,0.1875,0.1875,100.0],["1988-06-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-13",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-16",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-17",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-24",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-27",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-06-30",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-07",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-11",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-12",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-13",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-19",0.1875,0.5624,0.1875,0.1875,500.0],["1988-07-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-27",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-07-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-03",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-11",0.1875,0.5624,0.1875,0.1875,500.0],["1988-08-12",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-16",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-17",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-24",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-30",0.1875,0.1875,0.1875,0.1875,0.0],["1988-08-31",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-07",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-12",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-13",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-16",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-27",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-28",0.1875,0.5624,0.1875,0.1875,500.0],["1988-09-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-09-30",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-03",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-07",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-11",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-12",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-13",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-17",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-24",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-26",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-27",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-10-31",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-03",0.1875,0.5624,0.1875,0.1875,3000.0],["1988-11-04",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-07",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-08",0.1875,0.5624,0.1875,0.1875,10000.0],["1988-11-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-10",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-11",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-14",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-16",0.1875,0.5624,0.1875,0.1875,8000.0],["1988-11-17",0.1875,0.5624,0.1875,0.1875,29000.0],["1988-11-18",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-22",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-23",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-25",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-28",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-11-30",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-01",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-02",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-05",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-06",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-07",0.1875,0.5624,0.1875,0.1875,600.0],["1988-12-08",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-09",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-12",0.1875,0.5624,0.1875,0.1875,200.0],["1988-12-13",0.1875,0.5624,0.1875,0.1875,5600.0],["1988-12-14",0.1875,0.5624,0.1875,0.1875,7200.0],["1988-12-15",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-16",0.1875,0.5624,0.1875,0.1875,200.0],["1988-12-19",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-20",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-21",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-22",0.1875,0.5624,0.1875,0.1875,10600.0],["1988-12-23",0.1875,0.5624,0.1875,0.1875,15600.0],["1988-12-27",0.1875,0.5624,0.1875,0.1875,3600.0],["1988-12-28",0.1875,0.5624,0.1875,0.1875,100.0],["1988-12-29",0.1875,0.1875,0.1875,0.1875,0.0],["1988-12-30",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-03",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-04",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-05",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-06",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-09",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-10",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-11",0.1875,0.5624,0.1875,0.1875,200.0],["1989-01-12",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-13",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-16",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-17",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-18",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-19",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-20",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-23",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-24",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-25",0.1875,0.5624,0.1875,0.1875,500.0],["1989-01-26",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-27",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-30",0.1875,0.1875,0.1875,0.1875,0.0],["1989-01-31",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-01",0.1875,0.5624,0.1875,0.1875,10500.0],["1989-02-02",0.1875,0.5624,0.1875,0.1875,5000.0],["1989-02-03",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-06",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-07",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-08",0.1875,0.5624,0.1875,0.1875,500.0],["1989-02-09",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-10",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-13",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-14",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-15",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-16",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-17",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-21",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-22",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-23",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-24",0.1875,0.5624,0.1875,0.1875,600.0],["1989-02-27",0.1875,0.1875,0.1875,0.1875,0.0],["1989-02-28",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-01",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-02",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-03",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-06",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-07",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-08",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-09",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-10",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-13",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-14",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-15",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-16",0.1875,0.1875,0.1875,0.1875,0.0],["1989-03-17",0.2812,0.5624,0.2812,0.2812,2500.0],["1989-03-20",0.2812,0.2812,0.2812,0.2812,0.0],["1989-03-21",0.2812,0.5624,0.2812,0.2812,300.0],["1989-03-22",0.2812,0.2812,0.2812,0.2812,0.0],["1989-03-23",0.2812,0.5624,0.2812,0.2812,300.0],["1989-03-27",0.2812,0.2812,0.2812,0.2812,0.0],["1989-03-28",0.2812,0.2812,0.2812,0.2812,0.0],["1989-03-29",0.2812,0.2812,0.2812,0.2812,0.0],["1989-03-30",0.2812,0.2812,0.2812,0.2812,0.0],["1989-03-31",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-03",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-04",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-05",0.2812,0.5624,0.2812,0.2812,200.0],["1989-04-06",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-07",0.2812,0.5624,0.2812,0.2812,500.0],["1989-04-10",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-11",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-12",0.2812,0.5624,0.2812,0.2812,1200.0],["1989-04-13",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-14",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-17",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-18",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-19",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-20",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-21",0.2812,0.5624,0.2812,0.2812,18500.0],["1989-04-24",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-25",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-26",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-27",0.2812,0.2812,0.2812,0.2812,0.0],["1989-04-28",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-01",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-02",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-03",0.2812,0.5624,0.2812,0.2812,7000.0],["1989-05-04",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-05",0.2812,0.5624,0.2812,0.2812,100.0],["1989-05-08",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-09",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-10",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-11",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-12",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-15",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-16",0.2812,0.2812,0.2812,0.2812,0.0],["1989-05-17",0.2812,0.3749,0.2343,0.2343,4000.0],["1989-05-18",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-19",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-22",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-23",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-24",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-25",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-26",0.2343,0.2343,0.2343,0.2343,0.0],["1989-05-30",0.2343,0.4687,0.2343,0.2343,17000.0],["1989-05-31",0.2343,0.4687,0.2343,0.2343,7000.0],["1989-06-01",0.2343,0.2343,0.2343,0.2343,0.0],["1989-06-02",0.3281,0.6093,0.3281,0.3281,10000.0],["1989-06-05",0.3281,0.6093,0.2812,0.2812,4000.0],["1989-06-06",0.2812,0.2812,0.2812,0.2812,0.0],["1989-06-07",0.2812,0.5624,0.2812,0.2812,4000.0],["1989-06-08",0.2812,0.2812,0.2812,0.2812,0.0],["1989-06-09",0.2812,0.2812,0.2812,0.2812,0.0],["1989-06-12",0.2812,0.2812,0.2812,0.2812,0.0],["1989-06-13",0.2812,0.5624,0.2812,0.2812,20000.0],["1989-06-14",0.2812,0.2812,0.2812,0.2812,0.0],["1989-06-15",0.2812,0.2812,0.2812,0.2812,0.0],["1989-06-16",0.2812,0.5624,0.2812,0.2812,4000.0],["1989-06-19",0.3281,0.5624,0.3281,0.3281,5000.0],["1989-06-20",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-21",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-22",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-23",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-26",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-27",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-28",0.3281,0.3281,0.3281,0.3281,0.0],["1989-06-29",0.3281,0.5624,0.3281,0.3281,1000.0],["1989-06-30",0.3281,0.3281,0.3281,0.3281,0.0],["1989-07-03",0.3281,0.3281,0.3281,0.3281,0.0],["1989-07-05",0.3281,0.5155,0.3281,0.3281,5000.0],["1989-07-06",0.3281,0.5155,0.3281,0.3281,4000.0],["1989-07-07",0.3281,0.5155,0.2812,0.2812,3400.0],["1989-07-10",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-11",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-12",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-13",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-14",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-17",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-18",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-19",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-20",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-21",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-24",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-25",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-26",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-27",0.2812,0.2812,0.2812,0.2812,0.0],["1989-07-28",0.2812,0.5155,0.2812,0.2812,100.0],["1989-07-31",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-01",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-02",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-03",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-04",0.2812,0.5155,0.2812,0.2812,22300.0],["1989-08-07",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-08",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-09",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-10",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-11",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-14",0.2812,0.4687,0.2812,0.2812,6400.0],["1989-08-15",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-16",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-17",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-18",0.2812,0.4687,0.2812,0.2812,0.0],["1989-08-21",0.2812,0.4687,0.2812,0.2812,5000.0],["1989-08-22",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-23",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-24",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-25",0.2812,0.4687,0.2812,0.2812,12500.0],["1989-08-28",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-29",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-30",0.2812,0.2812,0.2812,0.2812,0.0],["1989-08-31",0.2812,0.2812,0.2812,0.2812,0.0],["1989-09-01",0.2812,0.2812,0.2812,0.2812,0.0],["1989-09-05",0.2812,0.2812,0.2812,0.2812,0.0],["1989-09-06",0.3515,0.4687,0.3515,0.3515,2600.0],["1989-09-07",0.3749,0.4687,0.3749,0.3749,12500.0],["1989-09-08",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-11",0.3749,0.4687,0.3749,0.3749,4300.0],["1989-09-12",0.3749,0.4687,0.3749,0.3749,15000.0],["1989-09-13",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-14",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-15",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-18",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-19",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-20",0.3749,0.4687,0.3749,0.3749,1000.0],["1989-09-21",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-22",0.3749,0.4687,0.3749,0.3749,2300.0],["1989-09-25",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-26",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-27",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-28",0.3749,0.3749,0.3749,0.3749,0.0],["1989-09-29",0.3749,0.4687,0.3749,0.3749,500.0],["1989-10-02",0.3749,0.4687,0.3749,0.3749,2900.0],["1989-10-03",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-04",0.3749,0.4687,0.3749,0.3749,300.0],["1989-10-05",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-06",0.3749,0.4687,0.3749,0.3749,12000.0],["1989-10-09",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-10",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-11",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-12",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-13",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-16",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-17",0.3749,0.3749,0.3749,0.3749,0.0],["1989-10-18",0.3749,0.4687,0.2812,0.2812,200.0],["1989-10-19",0.2812,0.4687,0.2812,0.2812,100.0],["1989-10-20",0.2812,0.4687,0.2812,0.2812,300.0],["1989-10-23",0.2812,0.2812,0.2812,0.2812,0.0],["1989-10-24",0.2812,0.4687,0.2812,0.2812,1400.0],["1989-10-25",0.2812,0.4687,0.2812,0.2812,10000.0],["1989-10-26",0.2812,0.2812,0.2812,0.2812,0.0],["1989-10-27",0.2812,0.4687,0.2812,0.2812,10000.0],["1989-10-30",0.4687,0.6093,0.4687,0.4687,13000.0],["1989-10-31",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-01",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-02",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-03",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-06",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-07",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-08",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-09",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-10",0.4687,0.4687,0.4687,0.4687,0.0],["1989-11-13",0.4687,0.5624,0.4218,0.4218,200.0],["1989-11-14",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-15",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-16",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-17",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-20",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-21",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-22",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-24",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-27",0.4218,0.5624,0.4218,0.4218,500.0],["1989-11-28",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-29",0.4218,0.4218,0.4218,0.4218,0.0],["1989-11-30",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-01",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-04",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-05",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-06",0.4218,0.5624,0.4218,0.4218,10000.0],["1989-12-07",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-08",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-11",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-12",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-13",0.4218,0.5624,0.4218,0.4218,200.0],["1989-12-14",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-15",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-18",0.4218,0.5624,0.4218,0.4218,6000.0],["1989-12-19",0.4218,0.5624,0.4218,0.4218,3000.0],["1989-12-20",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-21",0.4218,0.5624,0.4218,0.4218,7900.0],["1989-12-22",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-26",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-27",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-28",0.4218,0.4218,0.4218,0.4218,0.0],["1989-12-29",0.4218,0.5624,0.4218,0.4218,300.0],["1990-01-02",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-03",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-04",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-05",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-08",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-09",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-10",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-11",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-12",0.4218,0.5624,0.4218,0.4218,0.0],["1990-01-15",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-16",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-17",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-18",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-19",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-22",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-23",0.4218,0.4218,0.4218,0.4218,0.0],["1990-01-24",0.4218,0.5624,0.4218,0.4218,300.0],["1990-01-25",0.4218,0.4687,0.2812,0.2812,2000.0],["1990-01-26",0.2812,0.2812,0.2812,0.2812,0.0],["1990-01-29",0.2812,0.2812,0.2812,0.2812,0.0],["1990-01-30",0.2812,0.2812,0.2812,0.2812,0.0],["1990-01-31",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-01",0.2812,0.4218,0.2812,0.2812,4600.0],["1990-02-02",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-05",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-06",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-07",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-08",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-09",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-12",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-13",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-14",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-15",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-16",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-20",0.2812,0.4218,0.2812,0.2812,500.0],["1990-02-21",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-22",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-23",0.2812,0.2812,0.2812,0.2812,0.0],["1990-02-26",0.3281,0.4218,0.3281,0.3281,2000.0],["1990-02-27",0.3281,0.4687,0.3281,0.3281,4000.0],["1990-02-28",0.3749,0.5624,0.3749,0.3749,6000.0],["1990-03-01",0.3749,0.5624,0.3749,0.3749,10000.0],["1990-03-02",0.6093,0.7499,0.6093,0.6093,23000.0],["1990-03-05",0.6561,0.8436,0.6561,0.6561,4000.0],["1990-03-06",0.6561,0.6561,0.6561,0.6561,0.0],["1990-03-07",0.6561,0.6561,0.6561,0.6561,0.0],["1990-03-08",0.6561,0.6561,0.6561,0.6561,0.0],["1990-03-09",0.6561,0.6561,0.6561,0.6561,0.0],["1990-03-12",0.6561,0.7499,0.6093,0.6093,6000.0],["1990-03-13",0.6093,0.6093,0.6093,0.6093,0.0],["1990-03-14",0.6093,0.6093,0.6093,0.6093,0.0],["1990-03-15",0.6093,0.7499,0.6093,0.6093,1000.0],["1990-03-16",0.6093,0.6093,0.6093,0.6093,0.0],["1990-03-19",0.6093,0.7499,0.6093,0.6093,2000.0],["1990-03-20",0.6093,0.6093,0.6093,0.6093,0.0],["1990-03-21",0.6093,0.6093,0.6093,0.6093,0.0],["1990-03-22",0.6093,0.6093,0.6093,0.6093,0.0],["1990-03-23",0.6093,0.7499,0.4687,0.4687,16000.0],["1990-03-26",0.4687,0.4687,0.4687,0.4687,0.0],["1990-03-27",0.4687,0.4687,0.4687,0.4687,0.0],["1990-03-28",0.4687,0.7499,0.4687,0.4687,500.0],["1990-03-29",0.4687,0.4687,0.4687,0.4687,0.0],["1990-03-30",0.4687,0.4687,0.4687,0.4687,0.0],["1990-04-02",0.4687,0.703,0.4687,0.4687,500.0],["1990-04-03",0.4687,0.703,0.4687,0.4687,500.0],["1990-04-04",0.4687,0.4687,0.4687,0.4687,0.0],["1990-04-05",0.4687,0.4687,0.4687,0.4687,0.0],["1990-04-06",0.4687,0.703,0.4687,0.4687,2000.0],["1990-04-09",0.5155,0.703,0.5155,0.5155,2300.0],["1990-04-10",0.5155,0.5155,0.5155,0.5155,0.0],["1990-04-11",0.5155,0.703,0.5155,0.5155,200.0],["1990-04-12",0.5155,0.7499,0.5155,0.5155,1000.0],["1990-04-16",0.5155,0.5155,0.5155,0.5155,0.0],["1990-04-17",0.5155,0.5155,0.5155,0.5155,0.0],["1990-04-18",0.5624,0.703,0.5624,0.5624,4000.0],["1990-04-19",0.5624,0.5624,0.5624,0.5624,0.0],["1990-04-20",0.5624,0.7499,0.5624,0.5624,5000.0],["1990-04-23",0.5624,0.5624,0.5624,0.5624,0.0],["1990-04-24",0.5624,0.7499,0.5624,0.5624,800.0],["1990-04-25",0.5624,0.5624,0.5624,0.5624,0.0],["1990-04-26",0.5624,0.5624,0.5624,0.5624,0.0],["1990-04-27",0.5624,0.5624,0.5624,0.5624,0.0],["1990-04-30",0.5624,0.7499,0.5624,0.5624,1500.0],["1990-05-01",0.6093,0.7499,0.6093,0.6093,1000.0],["1990-05-02",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-03",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-04",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-07",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-08",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-09",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-10",0.6093,0.6093,0.6093,0.6093,0.0],["1990-05-11",0.6093,0.7499,0.5155,0.5155,200.0],["1990-05-14",0.5155,0.5155,0.5155,0.5155,0.0],["1990-05-15",0.5155,0.7499,0.5155,0.5155,100.0],["1990-05-16",0.5155,0.5155,0.5155,0.5155,0.0],["1990-05-17",0.5155,0.7499,0.5155,0.5155,2000.0],["1990-05-18",0.5155,0.5155,0.5155,0.5155,0.0],["1990-05-21",0.6093,0.7499,0.6093,0.6093,4300.0],["1990-05-22",0.6093,0.7499,0.6093,0.6093,2300.0],["1990-05-23",0.6093,0.7499,0.6093,0.6093,10500.0],["1990-05-24",0.6561,0.8436,0.6561,0.6561,9200.0],["1990-05-25",0.6561,0.8436,0.6561,0.6561,8000.0],["1990-05-29",0.6561,0.8436,0.6561,0.6561,2800.0],["1990-05-30",0.6561,0.8436,0.6561,0.6561,500.0],["1990-05-31",0.6561,0.6561,0.6561,0.6561,0.0],["1990-06-01",0.6561,0.6561,0.6561,0.6561,0.0],["1990-06-04",1.0311,1.2185,1.0311,1.0311,78000.0],["1990-06-05",1.1248,1.3123,1.1248,1.1248,39000.0],["1990-06-06",1.1248,1.2185,1.1248,1.1248,9100.0],["1990-06-07",1.1248,1.1248,0.9373,0.9373,25400.0],["1990-06-08",0.9373,1.1248,0.9373,0.9373,2500.0],["1990-06-11",0.9373,1.1248,0.9373,0.9373,15300.0],["1990-06-12",1.0311,1.2185,1.0311,1.0311,25400.0],["1990-06-13",1.1248,1.406,1.1248,1.1248,49000.0],["1990-06-14",1.1248,1.2185,1.1248,1.1248,30600.0],["1990-06-15",1.1248,1.2185,1.1248,1.1248,9500.0],["1990-06-18",1.1248,1.2185,1.0311,1.0311,6300.0],["1990-06-19",1.0311,1.1248,0.9373,0.9373,4000.0],["1990-06-20",0.9373,1.0311,0.9373,0.9373,19800.0],["1990-06-21",0.9373,1.0311,0.9373,0.9373,10000.0],["1990-06-22",0.9373,1.0311,0.9373,0.9373,11200.0],["1990-06-25",0.9373,1.0311,0.9373,0.9373,3300.0],["1990-06-26",0.9373,1.2185,0.9373,0.9373,11500.0],["1990-06-27",1.0311,1.2185,1.0311,1.0311,14000.0],["1990-06-28",1.0311,1.2185,1.0311,1.0311,14500.0],["1990-06-29",1.0311,1.2185,1.0311,1.0311,4000.0],["1990-07-02",1.0311,1.0311,1.0311,1.0311,0.0],["1990-07-03",1.0311,1.1248,0.9373,0.9373,2000.0],["1990-07-05",0.9373,0.9373,0.9373,0.9373,0.0],["1990-07-06",0.9373,1.1248,0.9373,0.9373,200.0],["1990-07-09",0.9373,1.0779,0.9373,0.9373,6000.0],["1990-07-10",0.9373,1.0779,0.9373,0.9373,5000.0],["1990-07-11",0.9373,1.0311,0.8436,0.8436,21600.0],["1990-07-12",1.0311,1.2185,1.0311,1.0311,24100.0],["1990-07-13",1.1248,1.3123,1.1248,1.1248,20600.0],["1990-07-16",1.2185,1.3123,1.2185,1.2185,27700.0],["1990-07-17",1.2185,1.3123,1.2185,1.2185,4200.0],["1990-07-18",1.2185,1.406,1.2185,1.2185,27400.0],["1990-07-19",1.2185,1.406,1.2185,1.2185,2700.0],["1990-07-20",1.2185,1.2185,1.2185,1.2185,0.0],["1990-07-23",1.2185,1.2654,1.1717,1.1717,25900.0],["1990-07-24",1.2185,1.3123,1.2185,1.2185,2100.0],["1990-07-25",1.2185,1.3123,1.2185,1.2185,1000.0],["1990-07-26",1.2185,1.3123,1.2185,1.2185,3100.0],["1990-07-27",1.2185,1.2654,1.1248,1.1248,7500.0],["1990-07-30",1.1248,1.2185,1.1248,1.1248,13000.0],["1990-07-31",1.1248,1.2185,1.1248,1.1248,3000.0],["1990-08-01",1.1248,1.2185,1.1248,1.1248,2600.0],["1990-08-02",1.1248,1.2185,1.1248,1.1248,1000.0],["1990-08-03",1.1248,1.2185,1.0311,1.0311,2100.0],["1990-08-06",1.0311,1.0311,0.9373,0.9373,3600.0],["1990-08-07",0.9373,0.9373,0.9373,0.9373,0.0],["1990-08-08",0.9373,0.9373,0.9373,0.9373,0.0],["1990-08-09",0.9373,1.0311,0.9373,0.9373,1100.0],["1990-08-10",0.9373,0.9373,0.9373,0.9373,0.0],["1990-08-13",0.9373,0.9373,0.9373,0.9373,0.0],["1990-08-14",0.9373,0.9373,0.8436,0.8436,3500.0],["1990-08-15",0.8436,0.8905,0.7967,0.7967,31000.0],["1990-08-16",0.7967,0.8905,0.7967,0.7967,200.0],["1990-08-17",0.7967,0.8905,0.7967,0.7967,1400.0],["1990-08-20",0.7967,0.8436,0.7967,0.7967,5900.0],["1990-08-21",0.7967,0.7967,0.7967,0.7967,0.0],["1990-08-22",0.7967,0.8436,0.6561,0.6561,5600.0],["1990-08-23",0.6561,0.7967,0.6561,0.6561,2700.0],["1990-08-24",0.6561,0.7499,0.6561,0.6561,1000.0],["1990-08-27",0.703,0.7967,0.703,0.703,3400.0],["1990-08-28",0.8905,0.9842,0.8905,0.8905,19500.0],["1990-08-29",0.8905,0.9373,0.8436,0.8436,6000.0],["1990-08-30",0.9842,1.1248,0.9842,0.9842,32200.0],["1990-08-31",0.9842,1.1248,0.9842,0.9842,3300.0],["1990-09-04",1.0311,1.2185,1.0311,1.0311,20000.0],["1990-09-05",1.0311,1.1248,1.0311,1.0311,3500.0],["1990-09-06",1.0311,1.1248,1.0311,1.0311,1000.0],["1990-09-07",1.0311,1.0311,1.0311,1.0311,0.0],["1990-09-10",1.0311,1.2185,1.0311,1.0311,5000.0],["1990-09-11",1.0311,1.2185,1.0311,1.0311,1000.0],["1990-09-12",1.0311,1.0311,1.0311,1.0311,0.0],["1990-09-13",1.0311,1.0311,1.0311,1.0311,0.0],["1990-09-14",1.0311,1.2185,1.0311,1.0311,15300.0],["1990-09-17",1.0311,1.2185,1.0311,1.0311,1300.0],["1990-09-18",1.0311,1.0779,0.9373,0.9373,11500.0],["1990-09-19",0.9373,0.9373,0.9373,0.9373,0.0],["1990-09-20",0.9373,1.0311,0.8436,0.8436,17300.0],["1990-09-21",0.8436,0.8436,0.8436,0.8436,0.0],["1990-09-24",0.8436,0.8436,0.6561,0.6561,3500.0],["1990-09-25",0.6561,0.8436,0.6561,0.6561,3300.0],["1990-09-26",0.6561,0.6561,0.6561,0.6561,0.0],["1990-09-27",0.703,0.8436,0.703,0.703,2000.0],["1990-09-28",0.7499,0.8436,0.7499,0.7499,3200.0],["1990-10-01",0.7967,0.9373,0.7967,0.7967,6000.0],["1990-10-02",0.8436,1.0311,0.8436,0.8436,11800.0],["1990-10-03",0.8436,0.8436,0.8436,0.8436,0.0],["1990-10-04",0.8436,0.8436,0.8436,0.8436,0.0],["1990-10-05",0.8436,0.8436,0.8436,0.8436,0.0],["1990-10-08",0.8436,1.0311,0.8436,0.8436,4000.0],["1990-10-09",0.8436,0.8436,0.8436,0.8436,0.0],["1990-10-10",0.8436,1.0311,0.8436,0.8436,400.0],["1990-10-11",0.8436,0.8436,0.8436,0.8436,0.0],["1990-10-12",0.8436,0.9373,0.7499,0.7499,3200.0],["1990-10-15",0.7499,0.8905,0.703,0.703,1000.0],["1990-10-16",0.703,0.703,0.703,0.703,0.0],["1990-10-17",0.703,0.8905,0.703,0.703,700.0],["1990-10-18",0.703,0.703,0.703,0.703,0.0],["1990-10-19",0.703,0.703,0.703,0.703,0.0],["1990-10-22",0.703,0.8436,0.703,0.703,4000.0],["1990-10-23",0.7499,0.8905,0.7499,0.7499,1500.0],["1990-10-24",0.7499,0.8436,0.7499,0.7499,5400.0],["1990-10-25",0.7499,0.8436,0.7499,0.7499,13400.0],["1990-10-26",0.7499,0.8436,0.7499,0.7499,5000.0],["1990-10-29",0.7499,0.7967,0.6561,0.6561,3000.0],["1990-10-30",0.6561,0.7499,0.6561,0.6561,4500.0],["1990-10-31",0.6561,0.6561,0.6561,0.6561,0.0],["1990-11-01",0.6561,0.6561,0.6561,0.6561,0.0],["1990-11-02",0.6561,0.703,0.6093,0.6093,5000.0],["1990-11-05",0.6093,0.6093,0.4687,0.4687,19400.0],["1990-11-06",0.5155,0.6561,0.5155,0.5155,9000.0],["1990-11-07",0.5155,0.5155,0.5155,0.5155,0.0],["1990-11-08",0.5155,0.5155,0.5155,0.5155,0.0],["1990-11-09",0.5155,0.6561,0.5155,0.5155,1000.0],["1990-11-12",0.5155,0.6561,0.5155,0.5155,1500.0],["1990-11-13",0.5155,0.5624,0.5155,0.5155,16000.0],["1990-11-14",0.5624,0.6561,0.5624,0.5624,13000.0],["1990-11-15",0.5624,0.7499,0.5624,0.5624,36800.0],["1990-11-16",0.6093,0.7499,0.6093,0.6093,9000.0],["1990-11-19",0.6561,0.7967,0.6561,0.6561,9000.0],["1990-11-20",0.6561,0.7967,0.6561,0.6561,1600.0],["1990-11-21",0.6561,0.7967,0.6561,0.6561,3600.0],["1990-11-23",0.6561,0.6561,0.6561,0.6561,0.0],["1990-11-26",0.6561,0.7499,0.6561,0.6561,2300.0],["1990-11-27",0.6561,0.7499,0.6561,0.6561,3000.0],["1990-11-28",0.6561,0.703,0.6093,0.6093,20700.0],["1990-11-29",0.6093,0.703,0.6093,0.6093,500.0],["1990-11-30",0.6093,0.703,0.6093,0.6093,8200.0],["1990-12-03",0.6093,0.6561,0.5624,0.5624,6000.0],["1990-12-04",0.6093,0.703,0.6093,0.6093,1100.0],["1990-12-05",0.6093,0.6093,0.6093,0.6093,0.0],["1990-12-06",0.6093,0.6093,0.6093,0.6093,0.0],["1990-12-07",0.6093,0.6093,0.6093,0.6093,0.0],["1990-12-10",0.6093,0.703,0.6093,0.6093,2900.0],["1990-12-11",0.6093,0.6093,0.6093,0.6093,0.0],["1990-12-12",0.6093,0.6093,0.6093,0.6093,0.0],["1990-12-13",0.6093,0.703,0.6093,0.6093,4400.0],["1990-12-14",0.6093,0.6561,0.5624,0.5624,24000.0],["1990-12-17",0.5624,0.5624,0.5624,0.5624,0.0],["1990-12-18",0.5624,0.5624,0.5624,0.5624,0.0],["1990-12-19",0.5624,0.6561,0.5624,0.5624,4100.0],["1990-12-20",0.5624,0.6561,0.5624,0.5624,11000.0],["1990-12-21",0.5624,0.6561,0.5624,0.5624,4000.0],["1990-12-24",0.5624,0.6561,0.5624,0.5624,4000.0],["1990-12-26",0.5624,0.6561,0.5624,0.5624,18000.0],["1990-12-27",0.5624,0.6561,0.5624,0.5624,4000.0],["1990-12-28",0.5624,0.6561,0.5624,0.5624,1000.0],["1990-12-31",0.5624,0.6561,0.5624,0.5624,3000.0],["1991-01-02",0.5624,0.6561,0.5624,0.5624,11200.0],["1991-01-03",0.5624,0.6561,0.5624,0.5624,1500.0],["1991-01-04",0.5624,0.5624,0.5624,0.5624,0.0],["1991-01-07",0.5624,0.6561,0.5624,0.5624,8800.0],["1991-01-08",0.5624,0.6561,0.5624,0.5624,2000.0],["1991-01-09",0.5624,0.6561,0.5624,0.5624,3800.0],["1991-01-10",0.5624,0.6561,0.5624,0.5624,2300.0],["1991-01-11",0.5624,0.5624,0.5624,0.5624,0.0],["1991-01-14",0.5624,0.6561,0.5624,0.5624,1000.0],["1991-01-15",0.5624,0.6093,0.5155,0.5155,6000.0],["1991-01-16",0.5155,0.6093,0.5155,0.5155,19200.0],["1991-01-17",0.5155,0.5624,0.5155,0.5155,4700.0],["1991-01-18",0.5155,0.5155,0.5155,0.5155,0.0],["1991-01-21",0.5155,0.5624,0.5155,0.5155,10000.0],["1991-01-22",0.6561,0.7499,0.6561,0.6561,84100.0],["1991-01-23",0.703,0.7499,0.703,0.703,45700.0],["1991-01-24",0.703,0.7967,0.703,0.703,6200.0],["1991-01-25",0.7499,0.8436,0.7499,0.7499,29000.0],["1991-01-28",0.7967,0.8436,0.7967,0.7967,9900.0],["1991-01-29",0.7967,0.8436,0.7967,0.7967,11000.0],["1991-01-30",0.7967,0.8436,0.7967,0.7967,10500.0],["1991-01-31",0.8436,0.8905,0.8436,0.8436,18200.0],["1991-02-01",0.8905,0.9842,0.8905,0.8905,10400.0],["1991-02-04",0.8905,0.9373,0.8436,0.8436,12100.0],["1991-02-05",0.9842,1.1248,0.9842,0.9842,45100.0],["1991-02-06",1.0779,1.2185,1.0779,1.0779,26500.0],["1991-02-07",1.1248,1.3123,1.1248,1.1248,15000.0],["1991-02-08",1.1248,1.3123,1.1248,1.1248,15500.0],["1991-02-11",1.1717,1.3123,1.1717,1.1717,12600.0],["1991-02-12",1.2185,1.3591,1.2185,1.2185,7700.0],["1991-02-13",1.2185,1.3123,1.2185,1.2185,26500.0],["1991-02-14",1.1248,1.1248,0.9842,0.9842,41800.0],["1991-02-15",1.0779,1.1717,1.0779,1.0779,16000.0],["1991-02-19",1.0779,1.1717,1.0779,1.0779,5000.0],["1991-02-20",1.1248,1.2185,1.1248,1.1248,7900.0],["1991-02-21",1.1717,1.2185,1.1717,1.1717,2300.0],["1991-02-22",1.1717,1.2185,1.1717,1.1717,5000.0],["1991-02-25",1.2185,1.3591,1.2185,1.2185,22400.0],["1991-02-26",1.2185,1.3123,1.2185,1.2185,7000.0],["1991-02-27",1.2654,1.3591,1.2654,1.2654,10600.0],["1991-02-28",1.2654,1.3591,1.2654,1.2654,7900.0],["1991-03-01",1.2654,1.3591,1.2654,1.2654,4100.0],["1991-03-04",1.3123,1.3591,1.3123,1.3123,22200.0],["1991-03-05",1.3123,1.3591,1.2654,1.2654,26200.0],["1991-03-06",1.2654,1.3123,1.2654,1.2654,10000.0],["1991-03-07",1.2654,1.3123,1.2654,1.2654,4600.0],["1991-03-08",1.3123,1.406,1.3123,1.3123,30000.0],["1991-03-11",1.406,1.4529,1.406,1.406,52100.0],["1991-03-12",1.5935,1.6872,1.5935,1.5935,213400.0],["1991-03-13",1.781,1.8278,1.781,1.781,54600.0],["1991-03-14",1.8747,1.9216,1.8747,1.8747,127700.0],["1991-03-15",1.9216,1.9684,1.9216,1.9216,112900.0],["1991-03-18",1.8747,1.8747,1.781,1.781,61100.0],["1991-03-19",1.8747,1.9216,1.8747,1.8747,25700.0],["1991-03-20",1.8513,1.8513,1.8278,1.8278,24400.0],["1991-03-21",1.8747,1.8981,1.8747,1.8747,61100.0],["1991-03-22",1.8513,1.8513,1.781,1.781,8400.0],["1991-03-25",1.7341,1.7341,1.6403,1.6403,28500.0],["1991-03-26",1.6403,1.7341,1.6403,1.6403,23400.0],["1991-03-27",1.6403,1.7106,1.6403,1.6403,17900.0],["1991-03-28",1.6403,1.7106,1.6403,1.6403,10700.0],["1991-04-01",1.6872,1.7341,1.6872,1.6872,13700.0],["1991-04-02",1.8044,1.9216,1.8044,1.8044,12400.0],["1991-04-03",1.8278,1.9216,1.8278,1.8278,6800.0],["1991-04-04",1.8747,1.9216,1.8747,1.8747,28700.0],["1991-04-05",1.8747,1.9216,1.8747,1.8747,2300.0],["1991-04-08",1.8747,1.8981,1.8278,1.8278,26700.0],["1991-04-09",1.8278,1.8747,1.8278,1.8278,7000.0],["1991-04-10",1.8513,1.8747,1.8513,1.8513,8800.0],["1991-04-11",1.8513,1.8747,1.8278,1.8278,11400.0],["1991-04-12",1.8278,1.8513,1.781,1.781,14500.0],["1991-04-15",1.9216,2.0622,1.9216,1.9216,79700.0],["1991-04-16",2.3668,2.4371,2.3668,2.3668,89600.0],["1991-04-17",2.4371,2.5308,2.4371,2.4371,69500.0],["1991-04-18",2.4371,2.5777,2.4137,2.4137,46200.0],["1991-04-19",2.6246,2.7183,2.6246,2.6246,37300.0],["1991-04-22",2.6246,2.648,2.5308,2.5308,39000.0],["1991-04-23",2.648,2.7652,2.648,2.648,65300.0],["1991-04-24",2.6011,2.6011,2.484,2.484,42600.0],["1991-04-25",2.5074,2.6246,2.5074,2.5074,25200.0],["1991-04-26",2.5308,2.6011,2.5308,2.5308,5300.0],["1991-04-29",2.5308,2.5308,2.484,2.484,28500.0],["1991-04-30",2.5308,2.6011,2.5308,2.5308,33300.0],["1991-05-01",2.5074,2.5074,2.4371,2.4371,39600.0],["1991-05-02",2.4371,2.484,2.3434,2.3434,19300.0],["1991-05-03",2.2731,2.2731,2.1559,2.1559,15700.0],["1991-05-06",2.0387,2.0387,1.9216,1.9216,47500.0],["1991-05-07",2.0153,2.1325,2.0153,2.0153,36000.0],["1991-05-08",2.4371,2.5543,2.4371,2.4371,119400.0],["1991-05-09",2.9761,3.0932,2.9761,2.9761,154000.0],["1991-05-10",2.9761,2.9995,2.9526,2.9526,143300.0],["1991-05-13",3.0464,3.1401,3.0464,3.0464,89800.0],["1991-05-14",3.4213,3.515,3.4213,3.4213,155000.0],["1991-05-15",3.8431,3.89,3.8431,3.8431,189000.0],["1991-05-16",3.6088,3.6088,3.5619,3.5619,165900.0],["1991-05-17",3.5385,3.5385,3.4213,3.4213,100400.0],["1991-05-20",3.2573,3.2573,3.1401,3.1401,56300.0],["1991-05-21",3.7494,3.89,3.7494,3.7494,83200.0],["1991-05-22",3.7494,3.8431,3.6556,3.6556,35600.0],["1991-05-23",3.5619,3.5619,3.4682,3.4682,47700.0],["1991-05-24",3.6088,3.6791,3.6088,3.6088,21800.0],["1991-05-28",3.5385,3.5385,3.4682,3.4682,27200.0],["1991-05-29",3.4682,3.5385,3.4682,3.4682,32600.0],["1991-05-30",3.515,3.6322,3.515,3.515,6100.0],["1991-05-31",3.5619,3.6322,3.5619,3.5619,31800.0],["1991-06-03",3.5853,3.7494,3.5853,3.5853,19800.0],["1991-06-04",3.5853,3.6556,3.5385,3.5385,21300.0],["1991-06-05",3.6322,3.7494,3.6322,3.6322,15100.0],["1991-06-06",3.7025,3.8431,3.7025,3.7025,19200.0],["1991-06-07",3.7025,3.7494,3.6791,3.6791,22700.0],["1991-06-10",3.6322,3.6322,3.5619,3.5619,22400.0],["1991-06-11",3.6088,3.7025,3.6088,3.6088,21300.0],["1991-06-12",3.6088,3.6088,3.4916,3.4916,13800.0],["1991-06-13",3.4916,3.5853,3.4447,3.4447,15400.0],["1991-06-14",3.6556,3.7025,3.6556,3.6556,64500.0],["1991-06-17",3.7025,3.7494,3.7025,3.7025,26800.0],["1991-06-18",3.7025,3.7494,3.6322,3.6322,34700.0],["1991-06-19",3.6322,3.7025,3.6088,3.6088,8700.0],["1991-06-20",3.6088,3.6791,3.6088,3.6088,12700.0],["1991-06-21",3.6088,3.6791,3.6088,3.6088,14200.0],["1991-06-24",3.4916,3.4916,3.4213,3.4213,15300.0],["1991-06-25",3.4213,3.4213,3.3041,3.3041,28100.0],["1991-06-26",3.2807,3.2807,3.1167,3.1167,38000.0],["1991-06-27",3.187,3.3276,3.187,3.187,17900.0],["1991-06-28",3.187,3.187,3.1401,3.1401,25500.0],["1991-07-01",3.1401,3.3041,3.1401,3.1401,10400.0],["1991-07-02",3.1401,3.2573,3.1401,3.1401,6000.0],["1991-07-03",3.1401,3.2338,3.1401,3.1401,11800.0],["1991-07-05",3.1401,3.2104,3.0464,3.0464,3800.0],["1991-07-08",3.0698,3.187,3.0698,3.0698,11800.0],["1991-07-09",3.1401,3.187,3.1401,3.1401,13300.0],["1991-07-10",3.187,3.2807,3.187,3.187,21200.0],["1991-07-11",3.2104,3.3744,3.2104,3.2104,12000.0],["1991-07-12",3.3744,3.4682,3.3744,3.3744,11000.0],["1991-07-15",3.515,3.6088,3.515,3.515,29100.0],["1991-07-16",3.5619,3.6556,3.5619,3.5619,46700.0],["1991-07-17",3.5619,3.6322,3.5619,3.5619,15800.0],["1991-07-18",3.5619,3.6322,3.5619,3.5619,22800.0],["1991-07-19",3.5619,3.6322,3.5619,3.5619,8500.0],["1991-07-22",3.5619,3.6322,3.5619,3.5619,24400.0],["1991-07-23",3.5619,3.5853,3.515,3.515,23500.0],["1991-07-24",3.515,3.5619,3.515,3.515,12800.0],["1991-07-25",3.515,3.5619,3.515,3.515,6900.0],["1991-07-26",3.515,3.5619,3.4682,3.4682,16100.0],["1991-07-29",3.4213,3.4213,3.3276,3.3276,18500.0],["1991-07-30",3.3276,3.4682,3.3276,3.3276,6200.0],["1991-07-31",3.3276,3.3276,3.187,3.187,58900.0],["1991-08-01",3.1401,3.1401,3.0464,3.0464,50400.0],["1991-08-02",3.0932,3.1401,3.0932,3.0932,14800.0],["1991-08-05",3.0932,3.1401,3.0932,3.0932,31200.0],["1991-08-06",2.7652,2.7652,2.648,2.648,77100.0],["1991-08-07",2.484,2.484,2.3434,2.3434,129400.0],["1991-08-08",2.2965,2.2965,2.1559,2.1559,45500.0],["1991-08-09",2.1559,2.2965,2.1559,2.1559,44400.0],["1991-08-12",2.2496,2.3902,2.2496,2.2496,11900.0],["1991-08-13",2.2496,2.2965,2.2028,2.2028,13700.0],["1991-08-14",2.2496,2.4371,2.2496,2.2496,14300.0],["1991-08-15",2.2965,2.484,2.2965,2.2965,51200.0],["1991-08-16",2.2965,2.4371,2.2965,2.2965,21700.0],["1991-08-19",2.2965,2.3434,2.2028,2.2028,10200.0],["1991-08-20",2.2028,2.2965,2.1559,2.1559,12600.0],["1991-08-21",2.2965,2.3902,2.2965,2.2965,11700.0],["1991-08-22",2.5308,2.6714,2.5308,2.5308,28900.0],["1991-08-23",2.5777,2.7183,2.5777,2.5777,16400.0],["1991-08-26",2.7183,2.812,2.7183,2.7183,15200.0],["1991-08-27",2.8589,3.0464,2.8589,2.8589,14400.0],["1991-08-28",3.0932,3.187,3.0932,3.0932,40100.0],["1991-08-29",3.0932,3.2338,3.0932,3.0932,27400.0],["1991-08-30",3.0932,3.2338,2.9995,2.9995,24700.0],["1991-09-03",2.9995,3.2338,2.9995,2.9995,14700.0],["1991-09-04",2.7183,2.7183,2.5777,2.5777,38200.0],["1991-09-05",2.5777,2.5777,2.4371,2.4371,29000.0],["1991-09-06",2.4371,2.5308,2.3434,2.3434,23900.0],["1991-09-09",2.3902,2.5777,2.3902,2.3902,18200.0],["1991-09-10",2.6714,2.8589,2.6714,2.6714,23800.0],["1991-09-11",2.6714,2.8589,2.6246,2.6246,5300.0],["1991-09-12",2.6246,2.812,2.6246,2.6246,6300.0],["1991-09-13",2.6246,2.812,2.5777,2.5777,8300.0],["1991-09-16",2.5777,2.7183,2.5308,2.5308,6100.0],["1991-09-17",2.5308,2.5308,2.5308,2.5308,0.0],["1991-09-18",2.5308,2.7183,2.5308,2.5308,4900.0],["1991-09-19",2.5308,2.7183,2.4371,2.4371,11900.0],["1991-09-20",2.4371,2.7183,2.4371,2.4371,1900.0],["1991-09-23",2.4371,2.5308,2.4371,2.4371,8100.0],["1991-09-24",2.484,2.6246,2.484,2.484,6300.0],["1991-09-25",2.484,2.6246,2.4371,2.4371,2900.0],["1991-09-26",2.4371,2.5308,2.3902,2.3902,11000.0],["1991-09-27",2.4371,2.6246,2.4371,2.4371,18400.0],["1991-09-30",2.4371,2.6246,2.4371,2.4371,11300.0],["1991-10-01",2.4371,2.6246,2.4371,2.4371,1200.0],["1991-10-02",2.4371,2.6246,2.4371,2.4371,5400.0],["1991-10-03",2.4371,2.4371,2.3434,2.3434,34500.0],["1991-10-04",2.3434,2.484,2.2496,2.2496,21100.0],["1991-10-07",2.2496,2.2496,2.109,2.109,34600.0],["1991-10-08",2.2496,2.4371,2.2496,2.2496,21100.0],["1991-10-09",2.3434,2.5308,2.3434,2.3434,6800.0],["1991-10-10",2.3434,2.5308,2.3434,2.3434,3300.0],["1991-10-11",2.3434,2.4371,2.2496,2.2496,10500.0],["1991-10-14",2.2496,2.4371,2.2496,2.2496,3100.0],["1991-10-15",2.4371,2.5308,2.4371,2.4371,28000.0],["1991-10-16",2.5308,2.7183,2.5308,2.5308,14900.0],["1991-10-17",2.9058,3.0932,2.9058,2.9058,37100.0],["1991-10-18",2.9058,2.9995,2.9058,2.9058,50600.0],["1991-10-21",2.9058,2.9995,2.9058,2.9058,11700.0],["1991-10-22",2.812,2.812,2.5777,2.5777,65700.0],["1991-10-23",2.6246,2.7183,2.6246,2.6246,46300.0],["1991-10-24",2.6714,2.812,2.6714,2.6714,58700.0],["1991-10-25",2.6714,2.812,2.6714,2.6714,24800.0],["1991-10-28",2.6714,2.812,2.6714,2.6714,2700.0],["1991-10-29",2.6714,2.812,2.5777,2.5777,8900.0],["1991-10-30",2.7183,2.9058,2.7183,2.7183,24500.0],["1991-10-31",2.7652,2.9995,2.7652,2.7652,20500.0],["1991-11-01",2.9058,3.0932,2.9058,2.9058,41200.0],["1991-11-04",2.812,2.812,2.7183,2.7183,8800.0],["1991-11-05",2.7183,2.812,2.7183,2.7183,6500.0],["1991-11-06",2.7652,2.9058,2.7652,2.7652,24900.0],["1991-11-07",2.812,2.9995,2.812,2.812,12500.0],["1991-11-08",2.9058,2.9995,2.9058,2.9058,46700.0],["1991-11-11",2.9058,3.0932,2.9058,2.9058,15900.0],["1991-11-12",2.9995,3.1401,2.9995,2.9995,24200.0],["1991-11-13",3.0932,3.187,3.0932,3.0932,54700.0],["1991-11-14",3.0932,3.187,3.0932,3.0932,36300.0],["1991-11-15",3.0932,3.187,2.9995,2.9995,62000.0],["1991-11-18",2.9995,3.187,2.9995,2.9995,26100.0],["1991-11-19",2.9995,3.187,2.9995,2.9995,32200.0],["1991-11-20",2.9995,3.187,2.9995,2.9995,17000.0],["1991-11-21",2.9995,3.0932,2.9058,2.9058,13300.0],["1991-11-22",2.9058,3.0932,2.9058,2.9058,17300.0],["1991-11-25",2.9058,3.0932,2.9058,2.9058,4200.0],["1991-11-26",2.9058,2.9995,2.9058,2.9058,12400.0],["1991-11-27",2.9058,2.9995,2.9058,2.9058,5500.0],["1991-11-29",2.9058,2.9995,2.9058,2.9058,5500.0],["1991-12-02",2.9058,2.9995,2.9058,2.9058,6100.0],["1991-12-03",2.9058,2.9995,2.9058,2.9058,8600.0],["1991-12-04",2.9058,2.9995,2.9058,2.9058,14000.0],["1991-12-05",2.9058,2.9995,2.9058,2.9058,600.0],["1991-12-06",2.9058,2.9995,2.9058,2.9058,2000.0],["1991-12-09",2.9058,2.9526,2.812,2.812,7500.0],["1991-12-10",2.812,2.9058,2.7652,2.7652,31200.0],["1991-12-11",2.7652,2.9058,2.7652,2.7652,1800.0],["1991-12-12",2.7652,2.7652,2.5308,2.5308,28600.0],["1991-12-13",2.5308,2.7652,2.5308,2.5308,2300.0],["1991-12-16",2.5308,2.7183,2.5308,2.5308,25200.0],["1991-12-17",2.5308,2.6714,2.5308,2.5308,11000.0],["1991-12-18",2.5308,2.7183,2.5308,2.5308,7700.0],["1991-12-19",2.5308,2.6714,2.5308,2.5308,15300.0],["1991-12-20",2.5308,2.6714,2.5308,2.5308,900.0],["1991-12-23",2.5777,2.812,2.5777,2.5777,28500.0],["1991-12-24",2.6246,2.812,2.6246,2.6246,4400.0],["1991-12-26",2.7183,2.9058,2.7183,2.7183,7200.0],["1991-12-27",2.7183,2.9526,2.7183,2.7183,10800.0],["1991-12-30",2.7183,2.9058,2.7183,2.7183,1100.0],["1991-12-31",2.7183,2.9058,2.7183,2.7183,8600.0],["1992-01-02",2.7183,2.9058,2.7183,2.7183,7400.0],["1992-01-03",2.7183,2.9058,2.7183,2.7183,1400.0],["1992-01-06",2.812,2.9526,2.812,2.812,11600.0],["1992-01-07",2.812,2.9526,2.812,2.812,10200.0],["1992-01-08",2.8589,3.0932,2.8589,2.8589,11200.0],["1992-01-09",2.8589,3.0932,2.8589,2.8589,14000.0],["1992-01-10",2.8589,3.0932,2.8589,2.8589,18400.0],["1992-01-13",2.8589,3.0932,2.812,2.812,18400.0],["1992-01-14",2.812,2.9526,2.812,2.812,12800.0],["1992-01-15",2.812,2.9058,2.7183,2.7183,32900.0],["1992-01-16",2.7183,2.9058,2.7183,2.7183,18300.0],["1992-01-17",2.7183,2.9058,2.7183,2.7183,42600.0],["1992-01-20",2.7183,2.9058,2.7183,2.7183,15400.0],["1992-01-21",2.7183,2.9058,2.7183,2.7183,16300.0],["1992-01-22",2.7183,2.9058,2.7183,2.7183,9000.0],["1992-01-23",2.7183,2.9058,2.7183,2.7183,10300.0],["1992-01-24",2.812,2.9058,2.812,2.812,20600.0],["1992-01-27",2.812,2.9995,2.812,2.812,7200.0],["1992-01-28",2.9526,3.0932,2.9526,2.9526,22800.0],["1992-01-29",2.9526,3.0932,2.9526,2.9526,38700.0],["1992-01-30",3.1401,3.2807,3.1401,3.1401,34400.0],["1992-01-31",3.2338,3.3744,3.2338,3.2338,17700.0],["1992-02-03",3.2807,3.3744,3.2807,3.2807,8200.0],["1992-02-04",3.2807,3.2807,3.2338,3.2338,25700.0],["1992-02-05",3.2338,3.2807,3.0932,3.0932,17900.0],["1992-02-06",3.0932,3.2807,3.0932,3.0932,6900.0],["1992-02-07",3.1401,3.2807,3.1401,3.1401,6900.0],["1992-02-10",3.187,3.2807,3.187,3.187,19700.0],["1992-02-11",3.187,3.187,2.9995,2.9995,11900.0],["1992-02-12",3.1401,3.187,3.1401,3.1401,4100.0],["1992-02-13",3.1401,3.187,2.9995,2.9995,19600.0],["1992-02-14",2.9995,3.187,2.9995,2.9995,7300.0],["1992-02-18",2.9995,3.187,2.9995,2.9995,2500.0],["1992-02-19",2.9995,2.9995,2.9058,2.9058,7100.0],["1992-02-20",2.9058,3.0932,2.9058,2.9058,11500.0],["1992-02-21",2.9058,3.0932,2.9058,2.9058,21000.0],["1992-02-24",2.9995,3.0932,2.9995,2.9995,13200.0],["1992-02-25",2.9995,2.9995,2.812,2.812,12800.0],["1992-02-26",2.812,2.9995,2.812,2.812,2000.0],["1992-02-27",2.812,2.9995,2.812,2.812,2000.0],["1992-02-28",2.812,2.9995,2.812,2.812,11200.0],["1992-03-02",2.812,2.9526,2.812,2.812,27000.0],["1992-03-03",2.812,2.9058,2.7183,2.7183,22600.0],["1992-03-04",2.7652,2.9058,2.7652,2.7652,3100.0],["1992-03-05",2.7652,2.9058,2.7652,2.7652,2000.0],["1992-03-06",2.7652,2.9058,2.7652,2.7652,2300.0],["1992-03-09",2.7652,2.8589,2.7183,2.7183,8600.0],["1992-03-10",2.7183,2.8589,2.7183,2.7183,11200.0],["1992-03-11",2.7183,2.812,2.6246,2.6246,10800.0],["1992-03-12",2.6246,2.7183,2.5308,2.5308,28500.0],["1992-03-13",2.5308,2.5308,2.5308,2.5308,0.0],["1992-03-16",2.5308,2.7183,2.5308,2.5308,3000.0],["1992-03-17",2.5308,2.7183,2.5308,2.5308,15700.0],["1992-03-18",2.5308,2.7183,2.5308,2.5308,7200.0],["1992-03-19",2.5308,2.7183,2.5308,2.5308,800.0],["1992-03-20",2.5308,2.5308,2.3434,2.3434,17000.0],["1992-03-23",2.4371,2.5308,2.4371,2.4371,2300.0],["1992-03-24",2.4371,2.4371,2.2496,2.2496,18600.0],["1992-03-25",2.2496,2.3434,2.1559,2.1559,28600.0],["1992-03-26",2.1559,2.4371,2.1559,2.1559,9600.0],["1992-03-27",2.4371,2.6246,2.4371,2.4371,22200.0],["1992-03-30",2.4371,2.7183,2.4371,2.4371,16200.0],["1992-03-31",2.5308,2.7183,2.5308,2.5308,25100.0],["1992-04-01",2.5308,2.6246,2.484,2.484,10600.0],["1992-04-02",2.484,2.5308,2.4371,2.4371,14200.0],["1992-04-03",2.4371,2.4371,2.2965,2.2965,27500.0],["1992-04-06",2.4371,2.6246,2.4371,2.4371,25500.0],["1992-04-07",2.4371,2.5308,2.3902,2.3902,10500.0],["1992-04-08",2.3902,2.6246,2.3902,2.3902,7600.0],["1992-04-09",2.4371,2.6246,2.4371,2.4371,11200.0],["1992-04-10",2.7652,2.9995,2.7652,2.7652,19300.0],["1992-04-13",2.7652,2.9526,2.7652,2.7652,17000.0],["1992-04-14",2.7652,2.9058,2.7652,2.7652,15500.0],["1992-04-15",2.9526,3.0932,2.9526,2.9526,35400.0],["1992-04-16",2.9526,2.9995,2.812,2.812,19400.0],["1992-04-20",2.7652,2.7652,2.6246,2.6246,16300.0],["1992-04-21",2.6246,2.7183,2.6246,2.6246,3600.0],["1992-04-22",2.5777,2.5777,2.4371,2.4371,13500.0],["1992-04-23",2.484,2.6246,2.484,2.484,7000.0],["1992-04-24",2.484,2.6246,2.484,2.484,100.0],["1992-04-27",2.484,2.6246,2.484,2.484,2500.0],["1992-04-28",2.484,2.5308,2.3434,2.3434,22600.0],["1992-04-29",2.3434,2.4371,2.2965,2.2965,17500.0],["1992-04-30",2.2965,2.4371,2.2965,2.2965,7000.0],["1992-05-01",2.2965,2.4371,2.2965,2.2965,3000.0],["1992-05-04",2.2965,2.4371,2.2965,2.2965,5200.0],["1992-05-05",2.2965,2.3902,2.2496,2.2496,13000.0],["1992-05-06",2.3434,2.484,2.3434,2.3434,1000.0],["1992-05-07",2.3434,2.5308,2.3434,2.3434,2600.0],["1992-05-08",2.3902,2.5777,2.3902,2.3902,10400.0],["1992-05-11",2.4371,2.5308,2.4371,2.4371,11600.0],["1992-05-12",2.4371,2.6246,2.4371,2.4371,4700.0],["1992-05-13",2.4371,2.4371,2.2028,2.2028,49900.0],["1992-05-14",2.2028,2.2496,2.0622,2.0622,49300.0],["1992-05-15",2.0622,2.1559,2.0622,2.0622,37200.0],["1992-05-18",2.0622,2.1559,2.0153,2.0153,13100.0],["1992-05-19",2.0153,2.1559,2.0153,2.0153,17900.0],["1992-05-20",2.0153,2.109,2.0153,2.0153,13500.0],["1992-05-21",2.109,2.2496,2.109,2.109,49700.0],["1992-05-22",2.109,2.2496,2.109,2.109,7400.0],["1992-05-26",2.109,2.2496,2.109,2.109,500.0],["1992-05-27",2.109,2.2028,2.109,2.109,2200.0],["1992-05-28",2.109,2.1559,2.109,2.109,2400.0],["1992-05-29",2.1559,2.2496,2.1559,2.1559,16200.0],["1992-06-01",2.2496,2.3902,2.2496,2.2496,11000.0],["1992-06-02",2.6246,2.812,2.6246,2.6246,15400.0],["1992-06-03",2.6246,2.7183,2.5308,2.5308,8100.0],["1992-06-04",2.5308,2.7183,2.5308,2.5308,24500.0],["1992-06-05",2.5308,2.7183,2.4371,2.4371,7200.0],["1992-06-08",2.4371,2.6246,2.3434,2.3434,15500.0],["1992-06-09",2.4371,2.5777,2.4371,2.4371,3000.0],["1992-06-10",2.4371,2.5777,2.4371,2.4371,6200.0],["1992-06-11",2.484,2.5777,2.484,2.484,10200.0],["1992-06-12",2.484,2.5777,2.484,2.484,9600.0],["1992-06-15",2.5777,2.5777,2.3902,2.3902,15400.0],["1992-06-16",2.3902,2.4371,2.2965,2.3434,16300.0],["1992-06-17",2.3434,2.3434,2.3434,2.3434,1400.0],["1992-06-18",2.3434,2.3434,2.2028,2.3434,13800.0],["1992-06-19",2.2496,2.2496,2.2028,2.2496,9000.0],["1992-06-22",2.2028,2.2965,2.2028,2.2965,6600.0],["1992-06-23",2.2496,2.3434,2.0622,2.0622,16300.0],["1992-06-24",2.2496,2.2496,2.2496,2.2496,400.0],["1992-06-25",2.109,2.2496,2.109,2.1559,3400.0],["1992-06-26",2.2496,2.3902,2.2028,2.3902,10000.0],["1992-06-29",2.1559,2.3902,2.109,2.109,13500.0],["1992-06-30",2.3434,2.3434,2.109,2.109,700.0],["1992-07-01",2.109,2.2965,2.109,2.1559,2600.0],["1992-07-02",2.2965,2.2965,2.109,2.2965,2300.0],["1992-07-06",2.2965,2.2965,2.2965,2.2965,0.0],["1992-07-07",2.109,2.2965,2.109,2.1559,4800.0],["1992-07-08",2.2965,2.2965,2.2965,2.2965,500.0],["1992-07-09",2.109,2.2965,2.109,2.1559,2500.0],["1992-07-10",2.1559,2.1559,2.1559,2.1559,0.0],["1992-07-13",2.109,2.3434,2.109,2.109,7000.0],["1992-07-14",2.3434,2.3434,2.1559,2.2028,6200.0],["1992-07-15",2.2965,2.2965,2.109,2.109,900.0],["1992-07-16",2.2028,2.3434,2.1559,2.3434,4600.0],["1992-07-17",2.1559,2.2496,2.1559,2.2496,600.0],["1992-07-20",2.3434,2.3434,2.109,2.109,2900.0],["1992-07-21",2.2496,2.2496,2.2496,2.2496,700.0],["1992-07-22",2.1559,2.3434,2.1559,2.1559,5600.0],["1992-07-23",2.1559,2.1559,2.1559,2.1559,700.0],["1992-07-24",2.1559,2.2496,2.1559,2.1559,2700.0],["1992-07-27",2.1559,2.1559,2.0622,2.109,19900.0],["1992-07-28",2.1559,2.1559,2.0153,2.0622,17300.0],["1992-07-29",1.9684,2.109,1.9684,2.0153,3700.0],["1992-07-30",2.0153,2.0153,2.0153,2.0153,0.0],["1992-07-31",2.0622,2.0622,1.9684,2.0622,1200.0],["1992-08-03",1.9684,2.0622,1.9684,2.0622,9800.0],["1992-08-04",1.9684,2.0622,1.9684,2.0622,5500.0],["1992-08-05",1.9684,2.0622,1.9684,2.0153,3200.0],["1992-08-06",1.9684,1.9684,1.781,1.781,7100.0],["1992-08-07",1.781,1.781,1.781,1.781,300.0],["1992-08-10",1.8747,2.0622,1.8747,1.9684,11300.0],["1992-08-11",2.0622,2.0622,1.9684,2.0622,19900.0],["1992-08-12",2.0622,2.3434,2.0622,2.3434,12600.0],["1992-08-13",2.3434,2.3434,2.2028,2.2028,600.0],["1992-08-14",2.2496,2.4371,2.2496,2.4371,3300.0],["1992-08-17",2.3434,2.4371,2.3434,2.4371,1100.0],["1992-08-18",2.3434,2.484,2.3434,2.3434,5600.0],["1992-08-19",2.5308,2.5308,2.3434,2.5308,4100.0],["1992-08-20",2.3434,2.5308,2.3434,2.5308,12400.0],["1992-08-21",2.3434,2.5308,2.3434,2.3434,4300.0],["1992-08-24",2.5308,2.5308,2.1559,2.3434,25200.0],["1992-08-25",2.1559,2.3434,2.1559,2.3434,4700.0],["1992-08-26",2.3434,2.3434,2.3434,2.3434,5000.0],["1992-08-27",2.1559,2.4371,2.1559,2.2965,22900.0],["1992-08-28",2.1559,2.2496,2.1559,2.2028,6100.0],["1992-08-31",2.3434,2.3434,2.0622,2.1559,9100.0],["1992-09-01",2.1559,2.1559,2.0622,2.109,15300.0],["1992-09-02",2.1559,2.2496,2.0622,2.2496,35300.0],["1992-09-03",2.3434,2.4371,2.2496,2.4371,16300.0],["1992-09-04",2.2496,2.2496,2.2496,2.2496,200.0],["1992-09-08",2.2496,2.3434,2.2496,2.2496,11100.0],["1992-09-09",2.2496,2.2965,2.2496,2.2965,1300.0],["1992-09-10",2.2028,2.2965,2.2028,2.2965,3500.0],["1992-09-11",2.4371,2.4371,2.4371,2.4371,200.0],["1992-09-14",2.2496,2.4371,2.2496,2.4371,2300.0],["1992-09-15",2.2496,2.2496,2.2496,2.2496,4200.0],["1992-09-16",2.2496,2.2496,2.2496,2.2496,0.0],["1992-09-17",2.2496,2.4371,2.2496,2.2496,5800.0],["1992-09-18",2.2496,2.2965,2.2496,2.2965,10500.0],["1992-09-21",2.2496,2.4371,2.2496,2.4371,7800.0],["1992-09-22",2.2496,2.2965,2.2496,2.2496,10900.0],["1992-09-23",2.2496,2.2965,2.2496,2.2965,10900.0],["1992-09-24",2.2965,2.2965,2.2965,2.2965,0.0],["1992-09-25",2.2496,2.2965,2.1559,2.1559,9200.0],["1992-09-28",2.1559,2.1559,2.1559,2.1559,0.0],["1992-09-29",2.3434,2.3434,2.0622,2.109,7500.0],["1992-09-30",2.109,2.109,2.109,2.109,500.0],["1992-10-01",2.1559,2.1559,2.1559,2.1559,1500.0],["1992-10-02",2.1559,2.3434,2.1559,2.3434,1700.0],["1992-10-05",2.1559,2.2496,2.1559,2.2496,13800.0],["1992-10-06",2.1559,2.2496,2.109,2.1559,7400.0],["1992-10-07",2.109,2.109,2.109,2.109,8800.0],["1992-10-08",2.109,2.2496,2.109,2.2496,8300.0],["1992-10-09",2.109,2.2028,2.0622,2.0622,13600.0],["1992-10-12",2.0622,2.0622,1.9684,1.9684,3300.0],["1992-10-13",2.0622,2.1559,1.9684,1.9684,7600.0],["1992-10-14",2.1559,2.2496,1.9684,2.1559,4300.0],["1992-10-15",2.2496,2.2496,1.9684,1.9684,600.0],["1992-10-16",2.0622,2.0622,1.9684,1.9684,2300.0],["1992-10-19",2.2496,2.2496,1.9684,1.9684,1800.0],["1992-10-20",1.9684,2.2496,1.9684,1.9684,9000.0],["1992-10-21",2.1559,2.1559,1.9684,1.9684,500.0],["1992-10-22",2.1559,2.1559,1.9684,1.9684,600.0],["1992-10-23",2.109,2.2496,2.109,2.2496,8200.0],["1992-10-26",2.2496,2.2496,2.2496,2.2496,200.0],["1992-10-27",2.0622,2.0622,2.0622,2.0622,900.0],["1992-10-28",2.0622,2.2496,2.0622,2.0622,13300.0],["1992-10-29",2.0622,2.1559,2.0622,2.0622,2200.0],["1992-10-30",2.0622,2.0622,2.0622,2.0622,100.0],["1992-11-02",2.2496,2.2496,2.0622,2.0622,1600.0],["1992-11-03",2.2496,2.2496,2.0622,2.1559,6800.0],["1992-11-04",2.0622,2.1559,1.9684,1.9684,1200.0],["1992-11-05",1.9684,1.9684,1.9684,1.9684,1600.0],["1992-11-06",2.1559,2.1559,2.1559,2.1559,1300.0],["1992-11-09",1.9684,2.0622,1.9684,1.9684,12200.0],["1992-11-10",1.9684,2.0622,1.9684,2.0622,4400.0],["1992-11-11",1.9684,2.109,1.9684,2.0622,77100.0],["1992-11-12",2.0153,2.0622,2.0153,2.0153,29300.0],["1992-11-13",2.109,2.109,2.0153,2.0153,9900.0],["1992-11-16",2.0153,2.109,1.9216,1.9216,31400.0],["1992-11-17",2.109,2.109,2.0153,2.0153,5600.0],["1992-11-18",2.0153,2.109,2.0153,2.0153,900.0],["1992-11-19",2.109,2.2496,2.0153,2.2496,28100.0],["1992-11-20",2.2496,2.5308,2.1559,2.5308,10800.0],["1992-11-23",2.2496,2.4371,2.2496,2.3434,26400.0],["1992-11-24",2.2496,2.4371,2.2496,2.2496,4400.0],["1992-11-25",2.2965,2.5308,2.2965,2.2965,4300.0],["1992-11-27",2.2965,2.2965,2.2965,2.2965,0.0],["1992-11-30",2.3434,2.484,2.3434,2.484,5100.0],["1992-12-01",2.3434,2.6246,2.2965,2.3434,6300.0],["1992-12-02",2.6246,2.6246,2.3434,2.3434,1700.0],["1992-12-03",2.3434,2.3434,2.3434,2.3434,2000.0],["1992-12-04",2.3434,2.3434,2.3434,2.3434,6100.0],["1992-12-07",2.3434,2.5308,2.3434,2.3434,4300.0],["1992-12-08",2.3434,2.5308,2.2965,2.484,11600.0],["1992-12-09",2.2496,2.484,2.2496,2.484,1900.0],["1992-12-10",2.2496,2.2496,2.2496,2.2496,1000.0],["1992-12-11",2.2496,2.4371,2.2496,2.2496,9900.0],["1992-12-14",2.2496,2.2496,2.2496,2.2496,6600.0],["1992-12-15",2.2496,2.2496,2.2496,2.2496,1300.0],["1992-12-16",2.2496,2.3434,2.2496,2.2496,10800.0],["1992-12-17",2.3434,2.3434,2.1559,2.1559,2200.0],["1992-12-18",2.1559,2.3434,2.1559,2.1559,5400.0],["1992-12-21",2.2496,2.3434,2.1559,2.3434,3700.0],["1992-12-22",2.2028,2.2965,2.2028,2.2965,5100.0],["1992-12-23",2.2028,2.3434,2.2028,2.2965,23000.0],["1992-12-24",2.2965,2.2965,2.2965,2.2965,2500.0],["1992-12-28",2.2496,2.3434,2.2028,2.2028,8700.0],["1992-12-29",2.2028,2.2028,2.2028,2.2028,5500.0],["1992-12-30",2.2965,2.3434,2.2028,2.2496,7000.0],["1992-12-31",2.2496,2.3434,2.2496,2.2965,8900.0],["1993-01-04",2.2965,2.2965,2.2965,2.2965,0.0],["1993-01-05",2.2496,2.3434,2.2496,2.2965,6700.0],["1993-01-06",2.2496,2.3434,2.2496,2.2965,13000.0],["1993-01-07",2.2496,2.2496,2.1559,2.1559,4100.0],["1993-01-08",2.1559,2.1559,2.1559,2.1559,100.0],["1993-01-11",2.2965,2.2965,2.109,2.2496,6000.0],["1993-01-12",2.0622,2.2496,2.0622,2.0622,14000.0],["1993-01-13",2.0622,2.1559,2.0622,2.1559,6300.0],["1993-01-14",2.0622,2.2496,2.0622,2.0622,3400.0],["1993-01-15",2.0622,2.2496,2.0622,2.2496,6300.0],["1993-01-18",2.2496,2.2496,2.2496,2.2496,3100.0],["1993-01-19",2.1559,2.1559,2.109,2.109,1600.0],["1993-01-20",2.109,2.2496,2.109,2.109,2400.0],["1993-01-21",2.109,2.2496,2.109,2.109,5800.0],["1993-01-22",2.2496,2.3434,2.1559,2.2496,19800.0],["1993-01-25",2.3434,2.3434,2.1559,2.1559,8700.0],["1993-01-26",2.3434,2.3434,2.1559,2.2496,8300.0],["1993-01-27",2.2028,2.3434,2.2028,2.3434,18500.0],["1993-01-28",2.3434,2.3434,2.2028,2.3434,9400.0],["1993-01-29",2.2496,2.3434,2.2496,2.3434,6600.0],["1993-02-01",2.2028,2.2028,2.2028,2.2028,1000.0],["1993-02-02",2.2028,2.2028,2.2028,2.2028,3000.0],["1993-02-03",2.2028,2.2965,2.109,2.2965,14800.0],["1993-02-04",2.109,2.109,2.109,2.109,200.0],["1993-02-05",2.109,2.109,2.0622,2.0622,2600.0],["1993-02-08",2.0622,2.0622,2.0622,2.0622,1200.0],["1993-02-09",2.0622,2.109,2.0622,2.0622,4600.0],["1993-02-10",1.9684,2.0622,1.9684,1.9684,5900.0],["1993-02-11",1.9684,2.109,1.9684,2.109,7000.0],["1993-02-12",1.8747,1.8747,1.8747,1.8747,200.0],["1993-02-16",1.9684,2.109,1.8747,1.8747,2600.0],["1993-02-17",2.1559,2.1559,1.9684,2.1559,1900.0],["1993-02-18",1.8747,1.8747,1.8747,1.8747,800.0],["1993-02-19",2.1559,2.1559,1.8747,1.8747,4200.0],["1993-02-22",1.8747,2.109,1.8747,1.8747,5900.0],["1993-02-23",2.1559,2.1559,1.9216,1.9216,7800.0],["1993-02-24",2.1559,2.1559,2.1559,2.1559,1300.0],["1993-02-25",1.9216,1.9216,1.9216,1.9216,4000.0],["1993-02-26",1.9684,2.109,1.9216,1.9216,3900.0],["1993-03-01",1.9216,1.9216,1.9216,1.9216,0.0],["1993-03-02",1.9216,1.9216,1.9216,1.9216,1300.0],["1993-03-03",1.9684,2.109,1.9684,1.9684,5600.0],["1993-03-04",2.0622,2.109,1.9684,2.0622,7800.0],["1993-03-05",1.9684,2.1559,1.9684,2.109,9200.0],["1993-03-08",2.2496,2.4371,2.2496,2.3434,24200.0],["1993-03-09",2.2496,2.3434,2.0622,2.0622,7600.0],["1993-03-10",2.3434,2.3434,2.0622,2.0622,1800.0],["1993-03-11",2.2496,2.2496,2.0622,2.0622,300.0],["1993-03-12",2.2496,2.2496,2.2496,2.2496,1200.0],["1993-03-15",2.3434,2.3434,2.0622,2.2496,7000.0],["1993-03-16",2.2496,2.2496,2.0622,2.1559,7600.0],["1993-03-17",2.0622,2.0622,2.0622,2.0622,200.0],["1993-03-18",2.0622,2.0622,2.0622,2.0622,1300.0],["1993-03-19",2.2496,2.2496,2.0622,2.2028,4100.0],["1993-03-22",2.2496,2.2496,2.0622,2.1559,6100.0],["1993-03-23",2.1559,2.1559,2.0622,2.0622,5000.0],["1993-03-24",2.0622,2.1559,2.0622,2.0622,10100.0],["1993-03-25",2.0622,2.0622,2.0622,2.0622,0.0],["1993-03-26",1.9684,2.1559,1.9684,2.1559,1100.0],["1993-03-29",2.1559,2.1559,1.9684,2.1559,1900.0],["1993-03-30",1.9684,2.1559,1.9684,1.9684,4200.0],["1993-03-31",1.9684,2.1559,1.9684,1.9684,25400.0],["1993-04-01",1.9684,2.0153,1.9684,2.0153,700.0],["1993-04-02",1.9684,2.109,1.9684,1.9684,5100.0],["1993-04-05",1.9684,1.9684,1.9684,1.9684,500.0],["1993-04-06",1.9684,2.0622,1.9684,1.9684,11400.0],["1993-04-07",2.0622,2.1559,1.8747,2.0622,8700.0],["1993-04-08",1.8747,1.8747,1.8747,1.8747,3600.0],["1993-04-12",1.8747,1.9684,1.8747,1.9684,7200.0],["1993-04-13",1.8747,1.9684,1.8747,1.9684,13000.0],["1993-04-14",1.9216,1.9216,1.9216,1.9216,300.0],["1993-04-15",1.9684,1.9684,1.781,1.9684,2900.0],["1993-04-16",1.781,1.8747,1.6872,1.8747,12700.0],["1993-04-19",1.8747,1.8747,1.8747,1.8747,0.0],["1993-04-20",1.6872,1.6872,1.6872,1.6872,2100.0],["1993-04-21",1.6872,1.781,1.6872,1.781,5000.0],["1993-04-22",1.6872,1.8747,1.6872,1.8747,3000.0],["1993-04-23",1.8747,1.8747,1.6872,1.6872,3200.0],["1993-04-26",1.8747,1.8747,1.7341,1.8747,4500.0],["1993-04-27",1.8747,1.8747,1.8747,1.8747,0.0],["1993-04-28",1.8747,1.8747,1.8747,1.8747,1400.0],["1993-04-29",1.8747,1.8747,1.8747,1.8747,5300.0],["1993-04-30",1.8747,1.8747,1.8747,1.8747,0.0],["1993-05-03",1.8278,1.8278,1.781,1.781,2500.0],["1993-05-04",1.781,1.8278,1.781,1.781,3000.0],["1993-05-05",1.781,1.781,1.781,1.781,8500.0],["1993-05-06",1.9684,1.9684,1.781,1.781,2600.0],["1993-05-07",1.781,1.781,1.781,1.781,600.0],["1993-05-10",1.8747,1.9684,1.781,1.781,15000.0],["1993-05-11",1.781,1.781,1.781,1.781,1100.0],["1993-05-12",1.781,1.8747,1.6872,1.8747,4100.0],["1993-05-13",1.8747,1.8747,1.6872,1.6872,2200.0],["1993-05-14",1.6872,1.8747,1.5935,1.6872,34900.0],["1993-05-17",1.5935,1.8747,1.5935,1.781,13200.0],["1993-05-18",1.781,1.781,1.4997,1.4997,26200.0],["1993-05-19",1.5935,1.6872,1.4997,1.6872,47100.0],["1993-05-20",1.6872,1.6872,1.5935,1.6872,8600.0],["1993-05-21",1.6872,1.6872,1.6872,1.6872,2300.0],["1993-05-24",1.6872,1.9684,1.5935,1.9684,22700.0],["1993-05-25",1.9684,2.1559,1.781,1.9684,8300.0],["1993-05-26",2.1559,2.1559,2.0622,2.0622,3500.0],["1993-05-27",2.0622,2.1559,2.0622,2.0622,3700.0],["1993-05-28",2.0622,2.1559,2.0622,2.1559,6400.0],["1993-06-01",2.1559,2.1559,1.9684,1.9684,4600.0],["1993-06-02",2.0622,2.0622,1.8747,1.9684,13200.0],["1993-06-03",1.9684,1.9684,1.9684,1.9684,0.0],["1993-06-04",1.9684,1.9684,1.9684,1.9684,0.0],["1993-06-07",1.8747,2.0622,1.8747,2.0622,900.0],["1993-06-08",2.0622,2.1559,2.0622,2.0622,5300.0],["1993-06-09",1.8747,1.8747,1.8747,1.8747,2300.0],["1993-06-10",2.0622,2.0622,1.9216,1.9216,2200.0],["1993-06-11",1.9216,1.9216,1.9216,1.9216,0.0],["1993-06-14",2.1559,2.1559,1.8747,1.9684,18900.0],["1993-06-15",1.8747,2.0622,1.8747,1.9684,3000.0],["1993-06-16",2.0622,2.0622,2.0622,2.0622,2000.0],["1993-06-17",2.0622,2.0622,2.0622,2.0622,0.0],["1993-06-18",1.8747,2.0622,1.8747,2.0153,2200.0],["1993-06-21",1.781,2.0622,1.781,1.9684,1700.0],["1993-06-22",1.781,2.0622,1.781,2.0622,16000.0],["1993-06-23",2.0622,2.0622,1.8747,1.8747,4300.0],["1993-06-24",2.0622,2.0622,1.8747,2.0622,1400.0],["1993-06-25",2.0622,2.0622,2.0622,2.0622,0.0],["1993-06-28",1.8747,1.8747,1.8747,1.8747,800.0],["1993-06-29",2.0622,2.0622,1.8747,1.8747,1200.0],["1993-06-30",1.9684,2.0622,1.8747,2.0622,2100.0],["1993-07-01",2.0622,2.0622,2.0622,2.0622,0.0],["1993-07-02",2.0622,2.0622,1.8747,1.8747,3200.0],["1993-07-06",1.8747,1.8747,1.8747,1.8747,100.0],["1993-07-07",1.8747,1.8747,1.8747,1.8747,600.0],["1993-07-08",2.0622,2.0622,1.8747,1.8747,1500.0],["1993-07-09",1.9684,2.0622,1.9684,2.0622,4200.0],["1993-07-12",1.9684,2.1559,1.9684,2.1559,2900.0],["1993-07-13",2.1559,2.1559,1.9684,1.9684,700.0],["1993-07-14",1.9684,1.9684,1.9684,1.9684,2800.0],["1993-07-15",1.8747,2.1559,1.8747,2.0622,12600.0],["1993-07-16",2.1559,2.1559,1.8747,2.1559,6100.0],["1993-07-19",1.9684,2.1559,1.9684,2.1559,11500.0],["1993-07-20",1.9684,2.1559,1.9684,1.9684,10700.0],["1993-07-21",2.1559,2.1559,1.9684,1.9684,8200.0],["1993-07-22",1.9684,1.9684,1.9684,1.9684,0.0],["1993-07-23",1.9684,1.9684,1.9684,1.9684,8000.0],["1993-07-26",2.0622,2.0622,1.8747,1.8747,19200.0],["1993-07-27",1.8747,1.9684,1.8747,1.8747,16000.0],["1993-07-28",1.8747,1.8747,1.8747,1.8747,10100.0],["1993-07-29",1.8747,1.9684,1.8747,1.9684,5600.0],["1993-07-30",1.9684,1.9684,1.9684,1.9684,1400.0],["1993-08-02",1.9684,1.9684,1.9684,1.9684,0.0],["1993-08-03",1.781,1.9684,1.781,1.9684,1500.0],["1993-08-04",1.8747,1.8747,1.8747,1.8747,800.0],["1993-08-05",1.9684,1.9684,1.781,1.781,3500.0],["1993-08-06",1.9684,1.9684,1.9684,1.9684,400.0],["1993-08-09",1.781,1.781,1.781,1.781,900.0],["1993-08-10",1.7809,1.8278,1.7809,1.8278,5000.0],["1993-08-11",1.6872,1.8747,1.6872,1.781,2400.0],["1993-08-12",1.781,1.781,1.781,1.781,800.0],["1993-08-13",1.6872,1.9684,1.6872,1.9684,500.0],["1993-08-16",1.6872,1.7341,1.6872,1.7341,2100.0],["1993-08-17",1.9684,1.9684,1.7341,1.7341,2800.0],["1993-08-18",1.7341,1.7341,1.7341,1.7341,1200.0],["1993-08-19",1.7341,1.8747,1.7341,1.8747,3000.0],["1993-08-20",1.7341,1.7341,1.7341,1.7341,3800.0],["1993-08-23",1.7341,1.7341,1.7341,1.7341,5600.0],["1993-08-24",1.7341,1.781,1.6872,1.781,10600.0],["1993-08-25",1.6872,1.6872,1.6872,1.6872,600.0],["1993-08-26",1.7341,1.8278,1.6872,1.781,4000.0],["1993-08-27",1.781,1.781,1.781,1.781,0.0],["1993-08-30",1.8278,1.8278,1.6872,1.6872,1200.0],["1993-08-31",1.7809,1.8278,1.7809,1.8278,900.0],["1993-09-01",1.6872,1.8278,1.6872,1.8278,3800.0],["1993-09-02",1.6872,1.6872,1.6872,1.6872,600.0],["1993-09-03",1.6872,1.9216,1.6872,1.8747,34400.0],["1993-09-07",1.781,1.8747,1.781,1.8747,4200.0],["1993-09-08",1.781,1.8747,1.6872,1.8747,21600.0],["1993-09-09",1.781,1.781,1.781,1.781,2000.0],["1993-09-10",1.6872,1.8747,1.6872,1.6872,5400.0],["1993-09-13",1.6872,1.781,1.6872,1.781,11600.0],["1993-09-14",1.781,1.781,1.5935,1.781,4800.0],["1993-09-15",1.7809,1.7809,1.6403,1.6872,3500.0],["1993-09-16",1.5935,1.6403,1.5935,1.6403,3600.0],["1993-09-17",1.7341,1.8278,1.6403,1.6403,13100.0],["1993-09-20",1.6872,1.8747,1.6872,1.6872,19400.0],["1993-09-21",1.7341,1.7341,1.6872,1.6872,3200.0],["1993-09-22",1.8747,1.8747,1.6872,1.8278,5900.0],["1993-09-23",1.7809,1.8747,1.7341,1.8278,14200.0],["1993-09-24",1.7341,1.781,1.7341,1.781,4100.0],["1993-09-27",1.8747,1.8747,1.6872,1.8747,22700.0],["1993-09-28",1.8747,1.8747,1.6872,1.6872,10900.0],["1993-09-29",1.6872,1.7809,1.5935,1.6872,30300.0],["1993-09-30",1.6403,1.781,1.6403,1.781,7900.0],["1993-10-01",1.6403,1.7809,1.6403,1.6403,16500.0],["1993-10-04",1.7341,1.781,1.6403,1.781,22100.0],["1993-10-05",1.781,1.8747,1.6403,1.8747,93400.0],["1993-10-06",1.8747,2.2496,1.8747,1.9684,32500.0],["1993-10-07",2.3434,2.4371,2.109,2.2496,28800.0],["1993-10-08",2.2496,2.4371,2.2496,2.2965,36000.0],["1993-10-11",2.4371,2.4371,2.3434,2.3434,15200.0],["1993-10-12",2.3902,2.5777,2.3434,2.5308,15600.0],["1993-10-13",2.484,2.5308,2.484,2.5308,10200.0],["1993-10-14",2.5308,2.5777,2.484,2.5777,4900.0],["1993-10-15",2.484,2.6246,2.484,2.5308,20200.0],["1993-10-18",2.4371,2.6246,2.4371,2.4371,12600.0],["1993-10-19",2.4371,2.6246,2.3434,2.5308,13600.0],["1993-10-20",2.3902,2.5308,2.3434,2.3434,5900.0],["1993-10-21",2.3434,2.5308,2.3434,2.4371,5600.0],["1993-10-22",2.5308,2.5308,2.3434,2.5308,1100.0],["1993-10-25",2.3434,2.5308,2.3434,2.5308,3800.0],["1993-10-26",2.3434,2.5308,2.3434,2.5308,3500.0],["1993-10-27",2.3434,2.5308,2.3434,2.3434,3100.0],["1993-10-28",2.5308,2.5308,2.3434,2.3434,6100.0],["1993-10-29",2.3434,2.5308,2.3434,2.5308,15100.0],["1993-11-01",2.2496,2.5308,2.2496,2.2496,9700.0],["1993-11-02",2.5308,2.5308,2.2496,2.4371,10000.0],["1993-11-03",2.6246,2.6246,2.4371,2.4371,3300.0],["1993-11-04",2.4371,2.5308,2.3434,2.5308,8200.0],["1993-11-05",2.3434,2.4371,2.3434,2.4371,4900.0],["1993-11-08",2.3434,2.3434,2.3434,2.3434,700.0],["1993-11-09",2.3434,2.3434,2.2496,2.2496,23900.0],["1993-11-10",2.3902,2.4371,2.2496,2.3434,5300.0],["1993-11-11",2.2496,2.3902,2.2496,2.2496,10400.0],["1993-11-12",2.3902,2.3902,2.1559,2.1559,17100.0],["1993-11-15",2.1559,2.3434,2.1559,2.3434,1900.0],["1993-11-16",2.3434,2.3434,2.2496,2.3434,5800.0],["1993-11-17",2.3902,2.3902,2.2496,2.2965,6700.0],["1993-11-18",2.2496,2.2496,2.1559,2.1559,2200.0],["1993-11-19",2.2965,2.2965,2.1559,2.2496,4900.0],["1993-11-22",2.2496,2.2496,2.1559,2.2496,13000.0],["1993-11-23",2.1559,2.2496,2.0622,2.0622,21900.0],["1993-11-24",2.1559,2.1559,2.0622,2.1559,10200.0],["1993-11-26",2.109,2.1559,2.109,2.1559,12500.0],["1993-11-29",2.2496,2.2965,2.109,2.2965,5200.0],["1993-11-30",2.2965,2.2965,2.2965,2.2965,100.0],["1993-12-01",2.2496,2.2496,2.109,2.1559,2800.0],["1993-12-02",2.109,2.1559,2.109,2.1559,4500.0],["1993-12-03",2.2496,2.2496,2.109,2.1559,3400.0],["1993-12-06",2.2496,2.2496,2.109,2.2496,2200.0],["1993-12-07",2.109,2.1559,2.0622,2.1559,14800.0],["1993-12-08",2.2496,2.2496,2.1559,2.2496,2500.0],["1993-12-09",2.109,2.2965,2.0622,2.2965,3900.0],["1993-12-10",2.1559,2.1559,2.0622,2.0622,3500.0],["1993-12-13",2.0622,2.2496,2.0622,2.2496,6000.0],["1993-12-14",2.0622,2.1559,1.9684,2.0622,14700.0],["1993-12-15",2.1559,2.1559,1.9684,2.1559,4600.0],["1993-12-16",2.1559,2.1559,1.9684,2.109,10400.0],["1993-12-17",2.1559,2.1559,2.0622,2.0622,4500.0],["1993-12-20",2.0622,2.1559,1.9684,1.9684,7100.0],["1993-12-21",2.1559,2.1559,1.9216,1.9684,22000.0],["1993-12-22",1.9216,2.0622,1.9216,1.9684,24300.0],["1993-12-23",1.9684,1.9684,1.9684,1.9684,4200.0],["1993-12-27",1.9684,1.9684,1.9684,1.9684,1500.0],["1993-12-28",2.0622,2.0622,1.9684,2.0153,6600.0],["1993-12-29",2.0622,2.1559,1.9684,1.9684,8200.0],["1993-12-30",1.9684,2.1559,1.9684,2.1559,11800.0],["1993-12-31",1.9684,2.2496,1.9684,2.2496,3100.0],["1994-01-03",2.0622,2.1559,2.0622,2.109,7400.0],["1994-01-04",2.109,2.2496,2.109,2.2496,17800.0],["1994-01-05",2.2496,2.2496,2.1559,2.1559,4800.0],["1994-01-06",2.1559,2.3434,2.1559,2.1559,25800.0],["1994-01-07",2.1559,2.1559,2.1559,2.1559,2400.0],["1994-01-10",2.1559,2.1559,2.1559,2.1559,1400.0],["1994-01-11",2.2496,2.2496,2.0622,2.0622,11900.0],["1994-01-12",2.2496,2.2496,2.0622,2.0622,3000.0],["1994-01-13",2.0622,2.1559,1.9684,2.0622,32600.0],["1994-01-14",2.0153,2.0153,1.9684,1.9684,3200.0],["1994-01-17",1.9684,2.1559,1.9684,2.1559,12100.0],["1994-01-18",2.1559,2.1559,2.0153,2.1559,15700.0],["1994-01-19",2.1559,2.1559,2.0153,2.1559,25100.0],["1994-01-20",2.1559,2.3434,2.109,2.1559,26100.0],["1994-01-21",2.1559,2.3434,2.1559,2.2965,67400.0],["1994-01-24",2.3434,2.3434,2.2028,2.2496,27400.0],["1994-01-25",2.2028,2.2965,2.2028,2.2965,6100.0],["1994-01-26",2.2965,2.2965,2.2028,2.2028,800.0],["1994-01-27",2.2965,2.2965,2.2028,2.2965,3400.0],["1994-01-28",2.2028,2.2965,2.2028,2.2496,2700.0],["1994-01-31",2.2028,2.2965,2.2028,2.2965,1500.0],["1994-02-01",2.2028,2.2965,2.2028,2.2028,17900.0],["1994-02-02",2.2965,2.2965,2.109,2.1559,9200.0],["1994-02-03",2.2028,2.2496,2.1559,2.2496,10100.0],["1994-02-04",2.2496,2.2496,2.1559,2.1559,800.0],["1994-02-07",2.1559,2.2496,2.109,2.2496,12800.0],["1994-02-08",2.2496,2.2496,2.2496,2.2496,1000.0],["1994-02-09",2.2496,2.2496,2.109,2.2028,20600.0],["1994-02-10",2.1559,2.1559,2.1559,2.1559,6600.0],["1994-02-11",2.1559,2.2028,2.1559,2.2028,7000.0],["1994-02-14",2.2496,2.3434,2.1559,2.3434,21000.0],["1994-02-15",2.2496,2.2496,2.1559,2.1559,1200.0],["1994-02-16",2.3434,2.3434,2.1559,2.2496,4000.0],["1994-02-17",2.3434,2.3434,2.1559,2.2496,19700.0],["1994-02-18",2.1559,2.2496,2.1559,2.2496,4600.0],["1994-02-22",2.2496,2.2496,2.1559,2.1559,8300.0],["1994-02-23",2.2496,2.2496,2.1559,2.2496,14700.0],["1994-02-24",2.1559,2.2496,2.1559,2.1559,14000.0],["1994-02-25",2.1559,2.2496,2.1559,2.1559,13200.0],["1994-02-28",2.2965,2.2965,2.1559,2.2965,13600.0],["1994-03-01",2.2028,2.2965,2.2028,2.2965,1000.0],["1994-03-02",2.1559,2.2965,2.1559,2.2496,45000.0],["1994-03-03",2.1559,2.2496,2.1559,2.2496,2400.0],["1994-03-04",2.2028,2.2965,2.2028,2.2496,16400.0],["1994-03-07",2.2965,2.2965,2.1559,2.1559,6000.0],["1994-03-08",2.1559,2.2965,2.1559,2.1559,4100.0],["1994-03-09",2.2028,2.2496,2.1559,2.2028,32000.0],["1994-03-10",2.2496,2.2496,2.1559,2.2028,3300.0],["1994-03-11",2.1559,2.2965,2.1559,2.2496,2000.0],["1994-03-14",2.1559,2.2965,2.1559,2.1559,3900.0],["1994-03-15",2.2965,2.2965,2.2965,2.2965,500.0],["1994-03-16",2.1559,2.3434,2.1559,2.3434,2300.0],["1994-03-17",2.3434,2.3434,2.1559,2.2496,1500.0],["1994-03-18",2.1559,2.3434,2.1559,2.3434,6300.0],["1994-03-21",2.1559,2.3434,2.1559,2.2496,6700.0],["1994-03-22",2.3434,2.3434,2.1559,2.2496,16700.0],["1994-03-23",2.2496,2.2496,2.1559,2.1559,29300.0],["1994-03-24",2.3434,2.3434,2.1559,2.1559,15700.0],["1994-03-25",2.1559,2.3434,2.1559,2.3434,8000.0],["1994-03-28",2.3434,2.3434,2.1559,2.1559,10100.0],["1994-03-29",2.2965,2.2965,2.0622,2.0622,21800.0],["1994-03-30",2.0622,2.2028,2.0622,2.0622,1800.0],["1994-03-31",2.0622,2.2496,2.0622,2.2496,3300.0],["1994-04-04",2.0622,2.1559,2.0622,2.0622,5900.0],["1994-04-05",1.9684,2.1559,1.9684,2.1559,2600.0],["1994-04-06",1.9684,2.1559,1.9684,2.0622,7200.0],["1994-04-07",2.1559,2.1559,2.1559,2.1559,1700.0],["1994-04-08",2.1559,2.1559,1.9684,2.0622,21200.0],["1994-04-11",1.9684,2.0622,1.9216,1.9684,3400.0],["1994-04-12",2.0622,2.0622,1.9216,2.0622,15400.0],["1994-04-13",1.9684,2.0622,1.9684,2.0622,500.0],["1994-04-14",2.0622,2.0622,1.9216,1.9684,3700.0],["1994-04-15",1.9684,2.0622,1.9684,1.9684,4200.0],["1994-04-18",1.9684,2.0622,1.9684,2.0622,1600.0],["1994-04-19",2.0622,2.1559,1.9684,2.0622,7300.0],["1994-04-20",1.9684,2.1559,1.9684,1.9684,8400.0],["1994-04-21",1.9684,2.1559,1.9684,2.1559,1400.0],["1994-04-22",1.9684,2.0622,1.9216,1.9684,5800.0],["1994-04-25",1.9216,2.0622,1.9216,2.0622,3600.0],["1994-04-26",1.9216,2.0622,1.9216,1.9684,2700.0],["1994-04-28",1.9216,2.0622,1.9216,2.0622,3500.0],["1994-04-29",2.0622,2.0622,1.9216,1.945,11400.0],["1994-05-02",2.0622,2.0622,1.6872,1.8747,27900.0],["1994-05-03",1.8747,1.8747,1.6403,1.8747,6600.0],["1994-05-04",1.8747,1.9216,1.6403,1.781,11100.0],["1994-05-05",1.8747,1.8747,1.8747,1.8747,1800.0],["1994-05-06",1.781,1.9216,1.781,1.8747,1500.0],["1994-05-09",1.9216,1.9216,1.781,1.781,1600.0],["1994-05-10",1.8747,1.8747,1.5935,1.781,36600.0],["1994-05-11",1.5935,1.7341,1.5935,1.6872,9200.0],["1994-05-12",1.6872,1.8278,1.6872,1.8278,22300.0],["1994-05-13",1.8278,1.8278,1.781,1.781,21200.0],["1994-05-16",1.8747,1.8747,1.6872,1.8513,23900.0],["1994-05-17",1.781,1.8747,1.6872,1.781,33000.0],["1994-05-18",1.8278,1.8278,1.8278,1.8278,1000.0],["1994-05-19",1.8278,1.8278,1.7106,1.7106,1500.0],["1994-05-20",1.8747,1.8747,1.8747,1.8747,700.0],["1994-05-23",1.8747,1.8747,1.6872,1.8747,22700.0],["1994-05-24",1.781,1.8747,1.781,1.8747,600.0],["1994-05-25",1.8747,1.9216,1.7809,1.9216,14200.0],["1994-05-26",1.8278,1.9216,1.8278,1.8747,19700.0],["1994-05-27",1.9216,1.9684,1.8747,1.9684,13800.0],["1994-05-31",1.9684,2.0153,1.8747,1.8747,8200.0],["1994-06-01",1.8747,1.8747,1.8747,1.8747,700.0],["1994-06-02",2.0153,2.0153,1.8747,1.8747,4200.0],["1994-06-03",1.9216,1.9684,1.9216,1.9216,3500.0],["1994-06-06",2.0153,2.0153,1.9216,2.0153,12200.0],["1994-06-07",1.8747,2.0153,1.8747,2.0153,116600.0],["1994-06-08",1.8747,1.8747,1.8747,1.8747,1000.0],["1994-06-09",2.0153,2.1559,1.9684,2.1559,5600.0],["1994-06-10",2.1559,2.1559,1.9684,1.9684,5300.0],["1994-06-13",2.0622,2.0622,2.0153,2.0153,4700.0],["1994-06-14",2.1559,2.1559,2.0622,2.0622,21500.0],["1994-06-15",2.1559,2.2496,1.9684,2.109,17000.0],["1994-06-16",2.2496,2.2965,2.1559,2.2965,8500.0],["1994-06-17",2.1559,2.2965,2.1559,2.2496,7000.0],["1994-06-20",2.2965,2.3434,2.1559,2.1559,11700.0],["1994-06-21",2.1559,2.3434,2.1559,2.2028,7500.0],["1994-06-22",2.3434,2.3434,2.2028,2.2028,4300.0],["1994-06-23",2.2028,2.3434,2.2028,2.3434,4600.0],["1994-06-24",2.3434,2.3434,2.109,2.109,13700.0],["1994-06-27",2.109,2.3434,2.109,2.3434,1200.0],["1994-06-28",2.1559,2.1559,2.1559,2.1559,2500.0],["1994-06-29",2.1559,2.2496,1.9684,1.9684,7700.0],["1994-06-30",2.2496,2.2496,2.2496,2.2496,300.0],["1994-07-01",2.2496,2.2496,2.2496,2.2496,1000.0],["1994-07-05",2.2496,2.2965,2.1559,2.2965,8900.0],["1994-07-06",1.9684,2.2965,1.9684,2.2965,2000.0],["1994-07-07",1.9684,1.9684,1.9684,1.9684,100.0],["1994-07-08",1.9684,1.9684,1.9684,1.9684,0.0],["1994-07-11",2.2965,2.2965,1.9684,1.9684,1600.0],["1994-07-12",1.9684,2.2965,1.9684,2.2965,500.0],["1994-07-13",1.9684,1.9684,1.9684,1.9684,200.0],["1994-07-14",1.9684,2.2965,1.9684,2.1559,2600.0],["1994-07-15",2.2965,2.2965,2.2965,2.2965,1800.0],["1994-07-18",2.2965,2.2965,2.1559,2.2496,1100.0],["1994-07-19",2.2965,2.2965,2.1559,2.2965,1500.0],["1994-07-20",2.2965,2.2965,2.1559,2.1559,400.0],["1994-07-21",2.2965,2.2965,1.9684,2.1559,1800.0],["1994-07-22",2.2965,2.2965,2.1559,2.2965,1100.0],["1994-07-25",1.9684,2.2965,1.9684,2.2965,900.0],["1994-07-26",2.2965,2.2965,1.9684,1.9684,2900.0],["1994-07-27",2.2496,2.2496,2.0622,2.1559,11600.0],["1994-07-28",2.2496,2.2496,1.9684,1.9684,800.0],["1994-07-29",1.9684,1.9684,1.9684,1.9684,0.0],["1994-08-01",2.2496,2.2496,2.2496,2.2496,300.0],["1994-08-02",1.9684,1.9684,1.9684,1.9684,200.0],["1994-08-03",2.0153,2.0153,2.0153,2.0153,1500.0],["1994-08-04",2.0153,2.1559,2.0153,2.1559,4600.0],["1994-08-05",2.1559,2.1559,2.1559,2.1559,0.0],["1994-08-08",2.2028,2.2028,2.0622,2.0622,6400.0],["1994-08-09",2.0622,2.2028,2.0622,2.2028,2100.0],["1994-08-10",2.2028,2.2496,2.0622,2.2496,13400.0],["1994-08-11",2.109,2.2496,2.109,2.2028,2200.0],["1994-08-12",2.2496,2.2496,2.0622,2.0622,1800.0],["1994-08-15",2.0622,2.1559,1.9216,2.109,18500.0],["1994-08-16",1.8747,2.0622,1.8747,2.0622,2900.0],["1994-08-17",2.0622,2.0622,1.8747,2.0622,2100.0],["1994-08-18",2.0622,2.0622,1.8747,2.0622,4800.0],["1994-08-19",2.0622,2.0622,1.9684,2.0153,4800.0],["1994-08-22",1.9216,2.0622,1.8747,2.0622,79200.0],["1994-08-23",2.0153,2.0622,1.8747,1.8747,5500.0],["1994-08-24",1.8747,2.0622,1.8278,1.9684,22400.0],["1994-08-25",1.9684,1.9684,1.8747,1.9684,6100.0],["1994-08-26",1.9684,1.9684,1.8278,1.8278,36400.0],["1994-08-29",1.8278,1.9684,1.8278,1.8278,4400.0],["1994-08-30",1.945,1.945,1.8278,1.8278,6200.0],["1994-08-31",1.8278,1.9684,1.8278,1.9684,600.0],["1994-09-01",1.9684,1.9684,1.8278,1.9684,1600.0],["1994-09-02",1.9684,1.9684,1.8278,1.8278,1900.0],["1994-09-06",1.8278,1.9684,1.8278,1.9684,1600.0],["1994-09-07",1.9684,1.9684,1.8747,1.8747,14400.0],["1994-09-08",1.8981,1.9684,1.8981,1.9684,1600.0],["1994-09-09",1.9684,1.9684,1.8513,1.9684,4800.0],["1994-09-12",1.8278,1.8278,1.8278,1.8278,100.0],["1994-09-13",1.9684,1.9684,1.9684,1.9684,6200.0],["1994-09-14",1.9216,2.0622,1.9216,2.0622,7100.0],["1994-09-15",1.9684,2.0622,1.9216,1.9216,2800.0],["1994-09-16",1.9216,2.0622,1.9216,1.9684,1100.0],["1994-09-19",2.0622,2.0622,1.9216,2.0622,3600.0],["1994-09-20",2.0622,2.0622,2.0622,2.0622,400.0],["1994-09-21",2.0622,2.0622,1.9216,1.9216,6400.0],["1994-09-22",1.9684,2.0622,1.9216,1.9684,4200.0],["1994-09-23",1.9216,2.0622,1.9216,1.9216,4900.0],["1994-09-26",2.0622,2.0622,1.9216,1.9216,2200.0],["1994-09-27",2.0622,2.0622,1.9216,2.0622,3100.0],["1994-09-28",2.0622,2.0622,2.0622,2.0622,0.0],["1994-09-29",1.9216,1.9684,1.9216,1.9684,3300.0],["1994-09-30",2.0622,2.0622,2.0622,2.0622,200.0],["1994-10-03",2.0622,2.109,1.9684,2.109,33100.0],["1994-10-04",2.0153,2.109,2.0153,2.0153,1300.0],["1994-10-05",2.0153,2.109,2.0153,2.109,1000.0],["1994-10-06",2.1559,2.1559,2.1559,2.1559,100.0],["1994-10-07",2.0153,2.0153,2.0153,2.0153,1500.0],["1994-10-10",2.0153,2.1559,2.0153,2.1559,5400.0],["1994-10-11",2.0153,2.0153,2.0153,2.0153,800.0],["1994-10-12",2.0153,2.1559,2.0153,2.0153,2500.0],["1994-10-13",2.0622,2.0622,2.0153,2.0153,10300.0],["1994-10-14",2.0153,2.109,1.9216,1.9216,6300.0],["1994-10-17",1.9216,2.1559,1.9216,2.1559,2300.0],["1994-10-18",2.1559,2.1559,2.1559,2.1559,300.0],["1994-10-19",1.9684,1.9684,1.9684,1.9684,3000.0],["1994-10-20",2.1559,2.1559,2.0153,2.0153,2500.0],["1994-10-21",1.9216,2.109,1.9216,1.9684,10300.0],["1994-10-24",1.9216,2.0153,1.8747,1.9684,9200.0],["1994-10-25",2.0153,2.0153,1.8747,1.8747,7300.0],["1994-10-26",1.9216,1.9216,1.8747,1.8747,9200.0],["1994-10-27",1.8747,1.8747,1.8747,1.8747,0.0],["1994-10-28",1.8747,1.8747,1.8747,1.8747,400.0],["1994-10-31",1.8747,1.9684,1.8747,1.8747,1100.0],["1994-11-01",1.9684,1.9684,1.8747,1.8747,11300.0],["1994-11-02",1.8747,1.8747,1.8747,1.8747,3800.0],["1994-11-03",1.8747,1.9216,1.781,1.8747,13800.0],["1994-11-04",1.8747,1.9684,1.8747,1.9684,4800.0],["1994-11-07",1.9684,1.9684,1.8747,1.8747,5000.0],["1994-11-08",1.8747,1.9684,1.8747,1.9684,5600.0],["1994-11-09",1.9216,1.9919,1.9216,1.9216,14300.0],["1994-11-10",1.9216,1.9216,1.8278,1.9216,15000.0],["1994-11-11",1.8747,1.8747,1.8747,1.8747,6000.0],["1994-11-14",1.8747,1.9684,1.8747,1.9684,2300.0],["1994-11-15",1.9684,1.9684,1.8747,1.9684,4700.0],["1994-11-16",1.8747,1.9684,1.8747,1.9684,600.0],["1994-11-17",2.0622,2.0622,1.8747,1.9216,6000.0],["1994-11-18",2.0622,2.0622,1.8747,1.8747,12700.0],["1994-11-21",1.9684,1.9684,1.8747,1.8747,900.0],["1994-11-22",1.8747,2.0153,1.781,1.781,12900.0],["1994-11-23",1.781,1.8747,1.781,1.8747,4300.0],["1994-11-25",1.781,1.781,1.781,1.781,100.0],["1994-11-28",1.9684,1.9684,1.781,1.9684,3800.0],["1994-11-29",1.9684,1.9684,1.8278,1.8278,2200.0],["1994-11-30",1.8278,1.8278,1.8278,1.8278,400.0],["1994-12-01",1.8278,1.8278,1.8278,1.8278,0.0],["1994-12-02",1.8278,1.8278,1.8278,1.8278,300.0],["1994-12-05",1.8278,1.8278,1.8278,1.8278,3000.0],["1994-12-06",1.8278,1.8278,1.8278,1.8278,200.0],["1994-12-07",1.8278,1.8747,1.8278,1.8278,12300.0],["1994-12-08",1.9684,1.9684,1.8278,1.9216,2500.0],["1994-12-09",1.9216,1.9216,1.9216,1.9216,0.0],["1994-12-12",1.8278,1.8747,1.8278,1.8278,1800.0],["1994-12-13",1.8278,1.8747,1.8278,1.8747,3800.0],["1994-12-14",1.8278,1.8278,1.8278,1.8278,500.0],["1994-12-15",1.8278,1.9684,1.8278,1.8747,3400.0],["1994-12-16",1.8747,1.9684,1.8278,1.8747,900.0],["1994-12-19",1.9684,1.9684,1.8278,1.8278,1700.0],["1994-12-20",1.8747,1.8747,1.8278,1.8278,2200.0],["1994-12-21",1.9684,1.9684,1.8278,1.8747,6300.0],["1994-12-22",1.8278,1.9684,1.8278,1.8278,7200.0],["1994-12-23",1.8278,1.8747,1.8278,1.8278,5000.0],["1994-12-27",1.8278,1.8747,1.8278,1.8747,2100.0],["1994-12-28",1.8278,1.9216,1.8278,1.9216,6900.0],["1994-12-29",1.8278,1.9684,1.8278,1.8747,17200.0],["1994-12-30",1.8278,1.8278,1.781,1.781,10000.0],["1995-01-03",1.781,1.781,1.781,1.781,200.0],["1995-01-04",1.7809,1.8278,1.6872,1.7341,19000.0],["1995-01-05",1.6872,1.781,1.6872,1.781,1200.0],["1995-01-06",1.7809,1.7809,1.6872,1.6872,7000.0],["1995-01-09",1.6872,1.7341,1.6872,1.7341,9400.0],["1995-01-10",1.781,1.8278,1.6872,1.781,10000.0],["1995-01-11",1.6872,1.7341,1.6872,1.7341,5400.0],["1995-01-12",1.7809,1.7809,1.6872,1.6872,2900.0],["1995-01-13",1.7106,1.7106,1.6872,1.6872,3800.0],["1995-01-16",1.6872,1.6872,1.6872,1.6872,0.0],["1995-01-17",1.6872,1.8278,1.6872,1.8278,4400.0],["1995-01-18",1.8278,1.8278,1.6872,1.6872,8300.0],["1995-01-19",1.6872,1.8278,1.6872,1.6872,3000.0],["1995-01-20",1.6872,1.7809,1.6872,1.7341,69900.0],["1995-01-23",1.7341,1.7341,1.6872,1.6872,2800.0],["1995-01-24",1.7341,1.8278,1.7106,1.7106,4200.0],["1995-01-25",1.7106,1.7106,1.7106,1.7106,3000.0],["1995-01-26",1.7341,1.7341,1.7341,1.7341,6000.0],["1995-01-27",1.8747,1.8747,1.8747,1.8747,1200.0],["1995-01-30",1.781,1.8044,1.781,1.8044,9500.0],["1995-01-31",1.8747,1.8747,1.781,1.8747,10400.0],["1995-02-01",1.7809,1.7809,1.7341,1.7341,15000.0],["1995-02-02",1.6872,1.7341,1.6872,1.7341,1300.0],["1995-02-03",1.6872,1.781,1.6872,1.781,2300.0],["1995-02-06",1.7809,1.8278,1.7809,1.8278,6000.0],["1995-02-07",1.7341,1.8278,1.7341,1.781,6800.0],["1995-02-08",1.8747,1.8747,1.8747,1.8747,100.0],["1995-02-09",1.7809,1.8044,1.7341,1.7341,8100.0],["1995-02-10",1.7341,1.8278,1.7341,1.8278,7600.0],["1995-02-13",1.8278,1.8278,1.7341,1.8278,17800.0],["1995-02-14",1.8747,1.9216,1.8278,1.8278,15700.0],["1995-02-15",1.8747,1.8747,1.8747,1.8747,1400.0],["1995-02-16",1.7809,1.9216,1.7809,1.9098,6300.0],["1995-02-17",1.9216,1.9216,1.7809,1.9098,12000.0],["1995-02-21",1.8278,1.9216,1.8278,1.8747,10800.0],["1995-02-22",1.9216,1.9216,1.8278,1.8278,5100.0],["1995-02-23",1.8278,1.9216,1.8278,1.9216,4800.0],["1995-02-24",1.8278,1.9216,1.8278,1.8278,2200.0],["1995-02-27",1.8278,1.9098,1.8278,1.9098,9900.0],["1995-02-28",1.8278,1.8747,1.8278,1.8278,7400.0],["1995-03-01",1.8278,1.8278,1.8278,1.8278,1200.0],["1995-03-02",1.8278,1.8278,1.8278,1.8278,4000.0],["1995-03-03",1.8747,1.8747,1.7809,1.8278,28500.0],["1995-03-06",1.7809,1.8278,1.7809,1.8278,33500.0],["1995-03-07",1.7809,1.8747,1.7809,1.8278,3800.0],["1995-03-08",1.7809,1.8747,1.7809,1.863,15800.0],["1995-03-09",1.781,1.8747,1.781,1.8747,7200.0],["1995-03-10",1.8278,1.8747,1.781,1.781,7500.0],["1995-03-13",1.781,1.781,1.781,1.781,6600.0],["1995-03-14",1.8747,1.8747,1.7809,1.8278,6300.0],["1995-03-15",1.8747,1.8747,1.781,1.781,23800.0],["1995-03-16",1.781,1.8747,1.781,1.8747,4600.0],["1995-03-17",1.8278,1.9684,1.8278,1.9216,12000.0],["1995-03-20",1.9684,1.9684,1.8278,1.9684,7200.0],["1995-03-21",1.8278,1.9684,1.8278,1.9684,2300.0],["1995-03-22",1.8278,1.8278,1.8278,1.8278,900.0],["1995-03-23",1.9684,1.9684,1.8278,1.8278,6700.0],["1995-03-24",1.8278,1.9684,1.8278,1.8747,17100.0],["1995-03-27",2.0622,2.0622,1.8747,1.9684,9100.0],["1995-03-28",2.0153,2.0622,2.0153,2.0622,5300.0],["1995-03-29",2.0622,2.0622,1.9684,2.0153,6700.0],["1995-03-30",1.9684,2.0622,1.9684,1.9684,2200.0],["1995-03-31",1.9684,1.9684,1.9684,1.9684,2000.0],["1995-04-03",2.0153,2.0622,1.9684,2.0153,8100.0],["1995-04-04",2.0153,2.1559,2.0153,2.0622,9400.0],["1995-04-05",2.2028,2.2028,2.0622,2.109,8500.0],["1995-04-06",2.2496,2.2496,2.109,2.109,7600.0],["1995-04-07",2.0622,2.109,2.0622,2.109,3600.0],["1995-04-10",2.2496,2.2496,2.109,2.109,8300.0],["1995-04-11",2.109,2.1559,2.109,2.109,7300.0],["1995-04-12",2.2496,2.2496,2.109,2.1325,9700.0],["1995-04-13",2.109,2.1559,2.0622,2.0622,6700.0],["1995-04-17",2.1559,2.1559,2.0622,2.0856,4800.0],["1995-04-18",2.0622,2.1559,2.0622,2.1559,17500.0],["1995-04-19",2.1559,2.1559,2.0153,2.109,8500.0],["1995-04-20",2.0153,2.0153,2.0153,2.0153,1600.0],["1995-04-21",2.109,2.109,2.0153,2.0153,47300.0],["1995-04-24",2.0153,2.0153,2.0153,2.0153,2300.0],["1995-04-25",2.0153,2.0153,2.0153,2.0153,2500.0],["1995-04-26",2.109,2.109,2.109,2.109,200.0],["1995-04-27",2.0153,2.109,1.8747,1.8747,10500.0],["1995-04-28",2.0153,2.0153,1.8747,1.9684,11600.0],["1995-05-01",2.0153,2.0153,1.9216,1.9684,11900.0],["1995-05-02",2.0153,2.0153,1.9216,1.9216,500.0],["1995-05-03",2.0153,2.0153,1.9216,1.9216,5400.0],["1995-05-04",1.9216,2.0153,1.9216,1.9216,5600.0],["1995-05-05",2.0153,2.0153,1.9216,1.9684,17400.0],["1995-05-08",1.9216,2.0153,1.9216,2.0153,1600.0],["1995-05-09",1.9684,2.1559,1.9684,2.1559,800.0],["1995-05-10",2.109,2.1559,2.0153,2.109,5300.0],["1995-05-11",2.1559,2.1559,2.0622,2.1559,5300.0],["1995-05-12",2.1559,2.2496,2.109,2.2496,7500.0],["1995-05-15",2.2496,2.2496,2.1559,2.1559,1100.0],["1995-05-16",2.109,2.2496,2.109,2.109,3100.0],["1995-05-17",2.109,2.2028,2.109,2.2028,2200.0],["1995-05-18",2.2028,2.2028,2.109,2.1559,3700.0],["1995-05-19",2.109,2.2028,2.109,2.109,4400.0],["1995-05-22",2.109,2.1559,2.109,2.109,10200.0],["1995-05-23",2.109,2.109,2.109,2.109,4500.0],["1995-05-24",2.109,2.109,2.109,2.109,400.0],["1995-05-25",2.109,2.1559,2.109,2.1559,9500.0],["1995-05-26",2.109,2.2028,2.109,2.2028,1600.0],["1995-05-30",2.109,2.109,2.109,2.109,100.0],["1995-05-31",2.109,2.109,2.109,2.109,0.0],["1995-06-01",2.109,2.1559,2.109,2.109,2800.0],["1995-06-02",2.109,2.109,2.109,2.109,2200.0],["1995-06-05",2.2028,2.2028,2.1559,2.2028,6600.0],["1995-06-06",2.2028,2.2028,2.1559,2.2028,8900.0],["1995-06-07",2.1559,2.2965,2.1559,2.2496,7700.0],["1995-06-08",2.2965,2.5308,2.2028,2.4371,78000.0],["1995-06-09",2.5308,2.5777,2.3434,2.3902,19600.0],["1995-06-12",2.5308,2.6246,2.3902,2.6246,7000.0],["1995-06-13",2.4371,2.812,2.4371,2.812,96100.0],["1995-06-14",2.812,2.812,2.6714,2.6714,10300.0],["1995-06-15",2.6714,2.812,2.6246,2.6246,13700.0],["1995-06-16",2.5308,2.6246,2.5308,2.5777,17100.0],["1995-06-19",2.5777,2.5777,2.5777,2.5777,2100.0],["1995-06-20",2.5308,2.7183,2.5308,2.6246,3600.0],["1995-06-21",2.5308,2.6246,2.5308,2.6246,10100.0],["1995-06-22",2.6246,2.6246,2.5308,2.6246,42000.0],["1995-06-23",2.6246,2.6714,2.5308,2.5308,17700.0],["1995-06-26",2.5308,2.6714,2.5308,2.6714,24600.0],["1995-06-27",2.5308,2.6714,2.5308,2.5777,9900.0],["1995-06-28",2.6246,2.7183,2.5777,2.6714,39300.0],["1995-06-29",2.6714,2.7183,2.6246,2.6246,6800.0],["1995-06-30",2.6246,2.6246,2.6246,2.6246,400.0],["1995-07-03",2.6246,2.812,2.6246,2.812,4600.0],["1995-07-05",2.6246,2.812,2.6246,2.7183,5800.0],["1995-07-06",2.6246,2.6714,2.6246,2.6246,13000.0],["1995-07-07",2.6246,2.7183,2.6246,2.7183,4800.0],["1995-07-10",2.6246,2.7183,2.5308,2.6246,20600.0],["1995-07-11",2.4371,2.6714,2.4371,2.5777,15100.0],["1995-07-12",2.6714,2.6714,2.484,2.484,4200.0],["1995-07-13",2.484,2.484,2.484,2.484,0.0],["1995-07-14",2.6714,2.6714,2.5308,2.5308,5500.0],["1995-07-17",2.6246,2.6714,2.5308,2.6714,18200.0],["1995-07-18",2.5308,2.5777,2.5308,2.5777,3000.0],["1995-07-19",2.5308,2.6246,2.5308,2.6246,18300.0],["1995-07-20",2.5308,2.5308,2.5308,2.5308,1400.0],["1995-07-21",2.5308,2.6714,2.5308,2.6714,13700.0],["1995-07-24",2.7183,2.7183,2.6246,2.6714,9800.0],["1995-07-25",2.6246,2.7652,2.6246,2.7183,33900.0],["1995-07-26",2.812,2.812,2.6246,2.6246,4500.0],["1995-07-27",2.5777,2.7183,2.5777,2.6246,26100.0],["1995-07-28",2.7652,2.7652,2.6246,2.6246,5400.0],["1995-07-31",2.7652,2.7652,2.6246,2.6246,8300.0],["1995-08-01",2.6246,2.8589,2.6246,2.8589,43400.0],["1995-08-02",2.9058,2.9058,2.6714,2.7652,38600.0],["1995-08-03",2.812,2.812,2.6246,2.7183,21200.0],["1995-08-04",2.7183,2.812,2.6714,2.6714,4000.0],["1995-08-07",2.6714,2.812,2.6714,2.812,1500.0],["1995-08-08",2.812,2.812,2.6246,2.812,16800.0],["1995-08-09",2.6714,2.812,2.6714,2.7183,18700.0],["1995-08-10",2.7652,2.7652,2.7652,2.7652,900.0],["1995-08-11",2.8589,2.8589,2.7652,2.7652,8700.0],["1995-08-14",2.9058,2.9058,2.7652,2.7652,2100.0],["1995-08-15",2.7652,2.9058,2.7652,2.7652,2800.0],["1995-08-16",2.7652,2.9058,2.7652,2.7652,11900.0],["1995-08-17",2.7652,2.8589,2.7652,2.8589,9000.0],["1995-08-18",2.7652,2.7652,2.7652,2.7652,5300.0],["1995-08-21",2.7652,2.9058,2.7652,2.7652,8600.0],["1995-08-22",2.812,2.9058,2.7652,2.7652,16800.0],["1995-08-23",2.7652,2.7652,2.7652,2.7652,6800.0],["1995-08-24",2.9058,2.9058,2.7652,2.7652,6500.0],["1995-08-25",2.7652,2.7652,2.7652,2.7652,0.0],["1995-08-28",2.7652,2.9058,2.7652,2.7652,7800.0],["1995-08-29",2.7652,2.812,2.6714,2.6714,9800.0],["1995-08-30",2.6714,2.812,2.6714,2.7886,8000.0],["1995-08-31",2.6714,2.7652,2.6714,2.6714,3900.0],["1995-09-01",2.6714,2.6714,2.6714,2.6714,4600.0],["1995-09-05",2.6714,2.812,2.6714,2.7652,4600.0],["1995-09-06",2.6714,2.812,2.6714,2.7183,16100.0],["1995-09-07",2.812,2.9995,2.7183,2.9995,42600.0],["1995-09-08",2.9995,3.187,2.9995,3.187,23600.0],["1995-09-11",3.187,3.187,2.9995,2.9995,12000.0],["1995-09-12",3.187,3.187,2.9058,2.9995,16100.0],["1995-09-13",2.9995,2.9995,2.812,2.812,10200.0],["1995-09-14",2.812,2.9995,2.812,2.812,8700.0],["1995-09-15",2.812,2.812,2.812,2.812,1100.0],["1995-09-18",2.9995,3.0932,2.812,3.0932,5200.0],["1995-09-19",3.0932,3.0932,2.812,2.9995,1700.0],["1995-09-20",2.9995,2.9995,2.9058,2.9995,3900.0],["1995-09-21",2.9058,3.0932,2.9058,2.9995,5300.0],["1995-09-22",2.9995,3.0932,2.812,3.0932,32700.0],["1995-09-25",3.0932,3.0932,2.9995,2.9995,1900.0],["1995-09-26",3.0932,3.0932,2.9995,3.0932,11400.0],["1995-09-27",2.9995,3.0932,2.9995,3.0932,38700.0],["1995-09-28",2.9995,3.0932,2.9058,2.9995,2300.0],["1995-09-29",2.9058,3.0932,2.9058,2.9995,4600.0],["1995-10-02",3.0464,3.0464,2.9995,2.9995,2000.0],["1995-10-03",2.9526,2.9526,2.9526,2.9526,2100.0],["1995-10-04",3.0464,3.0464,2.9058,2.9995,12900.0],["1995-10-05",2.9058,2.9526,2.9058,2.9058,8000.0],["1995-10-06",2.812,2.9526,2.812,2.9526,3000.0],["1995-10-09",2.812,2.812,2.812,2.812,600.0],["1995-10-10",2.9058,2.9058,2.7183,2.9058,7500.0],["1995-10-11",2.9058,2.9526,2.812,2.9058,17200.0],["1995-10-12",2.9995,3.0932,2.9058,2.9526,14900.0],["1995-10-13",2.9526,3.0932,2.9526,3.0932,1200.0],["1995-10-16",2.9995,3.0932,2.9995,2.9995,1700.0],["1995-10-17",3.0932,3.2338,2.9058,3.0932,48400.0],["1995-10-18",3.0932,3.2338,3.0932,3.0932,17300.0],["1995-10-19",3.0932,3.2338,3.0932,3.0932,9300.0],["1995-10-20",3.2338,3.2338,3.0932,3.0932,6800.0],["1995-10-23",3.187,3.187,3.0464,3.1401,15100.0],["1995-10-24",3.0932,3.187,3.0932,3.187,7400.0],["1995-10-25",3.0932,3.187,3.0932,3.187,2300.0],["1995-10-26",3.0932,3.0932,3.0932,3.0932,900.0],["1995-10-27",3.0932,3.187,3.0932,3.0932,24800.0],["1995-10-30",3.0932,3.187,3.0932,3.0932,5000.0],["1995-10-31",3.0932,3.2338,3.0932,3.0932,10800.0],["1995-11-01",3.0932,3.0932,3.0932,3.0932,1500.0],["1995-11-02",3.2338,3.2338,3.0932,3.0932,7200.0],["1995-11-03",3.0932,3.187,3.0932,3.0932,21200.0],["1995-11-06",3.0932,3.0932,3.0932,3.0932,5000.0],["1995-11-07",3.0932,3.2338,3.0932,3.187,22200.0],["1995-11-08",3.0932,3.187,3.0932,3.187,13100.0],["1995-11-09",3.0932,3.2338,3.0932,3.2338,7500.0],["1995-11-10",3.0932,3.0932,3.0932,3.0932,100.0],["1995-11-13",3.0932,3.0932,3.0932,3.0932,9400.0],["1995-11-14",3.0932,3.2338,3.0932,3.0932,6900.0],["1995-11-15",3.0932,3.2338,3.0932,3.1401,16300.0],["1995-11-16",3.187,3.187,3.0932,3.0932,24900.0],["1995-11-17",3.0932,3.0932,3.0932,3.0932,0.0],["1995-11-20",3.0932,3.187,3.0932,3.1401,5400.0],["1995-11-21",3.187,3.187,3.0932,3.0932,11700.0],["1995-11-22",3.0932,3.2338,3.0932,3.187,13500.0],["1995-11-24",3.1401,3.2807,3.0932,3.187,8200.0],["1995-11-27",3.2807,3.2807,3.0932,3.0932,11900.0],["1995-11-28",3.1401,3.2807,3.1401,3.2807,2600.0],["1995-11-29",3.1401,3.1401,3.1401,3.1401,7500.0],["1995-11-30",3.1401,3.2338,3.0932,3.2338,12300.0],["1995-12-01",3.0932,3.2338,3.0932,3.187,1800.0],["1995-12-04",3.0932,3.2338,3.0932,3.2338,2800.0],["1995-12-05",3.2338,3.2338,3.0932,3.2338,5900.0],["1995-12-06",3.0932,3.3276,3.0932,3.3276,62300.0],["1995-12-07",3.1401,3.3744,3.1401,3.2807,53200.0],["1995-12-08",3.4682,3.4682,3.2807,3.2807,11900.0],["1995-12-11",3.2807,3.4682,3.2807,3.4682,2300.0],["1995-12-12",3.2807,3.4682,3.2807,3.3744,1600.0],["1995-12-13",3.4682,3.4682,3.3744,3.4682,1700.0],["1995-12-14",3.2807,3.3744,3.2807,3.3744,10400.0],["1995-12-15",3.2807,3.2807,3.2807,3.2807,5000.0],["1995-12-18",3.3627,3.4682,3.2807,3.2807,13700.0],["1995-12-19",3.2807,3.4682,3.2807,3.3744,9300.0],["1995-12-20",3.2807,3.4682,3.2807,3.2807,4200.0],["1995-12-21",3.2807,3.2807,3.2807,3.2807,1800.0],["1995-12-22",3.2807,3.2807,3.2807,3.2807,1000.0],["1995-12-26",3.2807,3.4213,3.2807,3.2807,7400.0],["1995-12-27",3.4213,3.4213,3.2807,3.3744,6000.0],["1995-12-28",3.2807,3.2807,3.2807,3.2807,1400.0],["1995-12-29",3.4213,3.4682,3.3276,3.4682,1800.0],["1996-01-02",3.3276,3.4682,3.3276,3.3276,8200.0],["1996-01-03",3.3744,3.4213,3.2807,3.4213,4000.0],["1996-01-04",3.4213,3.4213,3.2807,3.2807,2500.0],["1996-01-05",3.2807,3.4213,3.2807,3.2807,11700.0],["1996-01-08",3.2807,3.2807,3.2807,3.2807,0.0],["1996-01-09",3.2807,3.4213,3.2807,3.4213,4600.0],["1996-01-10",3.2807,3.4213,3.187,3.187,24500.0],["1996-01-11",3.187,3.3744,3.187,3.3744,600.0],["1996-01-12",3.3276,3.3744,3.187,3.2807,26400.0],["1996-01-15",3.2807,3.3744,3.187,3.187,33800.0],["1996-01-16",3.187,3.2807,3.187,3.187,8200.0],["1996-01-17",3.187,3.2807,3.187,3.2807,52800.0],["1996-01-18",3.187,3.2338,3.187,3.2338,1200.0],["1996-01-19",3.187,3.2807,3.187,3.187,3800.0],["1996-01-22",3.2807,3.3276,3.187,3.3276,2400.0],["1996-01-23",3.3744,3.3744,3.3744,3.3744,200.0],["1996-01-24",3.2807,3.2807,3.2807,3.2807,300.0],["1996-01-25",3.3276,3.3744,3.2807,3.2807,6800.0],["1996-01-26",3.2807,3.2807,3.2807,3.2807,1000.0],["1996-01-29",3.2807,3.4213,3.2807,3.4213,16700.0],["1996-01-30",3.3276,3.7494,3.3276,3.7494,58300.0],["1996-01-31",3.8431,3.8431,3.5619,3.6556,11800.0],["1996-02-01",3.8431,3.89,3.5619,3.8431,27700.0],["1996-02-02",3.8431,3.9837,3.7494,3.7494,21200.0],["1996-02-05",3.7494,3.9837,3.7494,3.9837,10700.0],["1996-02-06",3.9837,4.3118,3.8431,4.0306,107800.0],["1996-02-07",3.9368,4.1243,3.7962,3.7962,37100.0],["1996-02-08",3.7962,3.9368,3.7962,3.9368,20900.0],["1996-02-09",3.7962,3.9368,3.7962,3.9368,5300.0],["1996-02-12",3.9368,3.9837,3.7962,3.9368,49300.0],["1996-02-13",3.9251,3.9251,3.6556,3.7494,43700.0],["1996-02-14",3.89,3.9368,3.7494,3.9368,34300.0],["1996-02-15",3.8431,4.0306,3.8431,4.0306,25000.0],["1996-02-16",3.89,4.0306,3.89,3.9368,8800.0],["1996-02-20",4.0306,4.0306,3.89,4.0306,9400.0],["1996-02-21",3.89,4.0306,3.8431,3.8431,13500.0],["1996-02-22",3.8431,4.0306,3.8431,4.0306,31700.0],["1996-02-23",3.8431,4.0306,3.8431,4.0306,18300.0],["1996-02-26",4.0306,4.4055,3.89,4.3118,60500.0],["1996-02-27",4.3118,4.593,4.218,4.218,78700.0],["1996-02-28",4.4992,4.593,4.218,4.4992,43400.0],["1996-02-29",4.593,4.7804,4.4055,4.6867,109800.0],["1996-03-01",4.593,4.8742,4.4992,4.6867,68200.0],["1996-03-04",4.6867,4.6867,4.3118,4.593,47500.0],["1996-03-05",4.4992,4.6867,4.4992,4.6867,30300.0],["1996-03-06",4.6867,4.6867,4.6867,4.6867,5500.0],["1996-03-07",4.593,4.9679,4.593,4.8742,38500.0],["1996-03-08",5.0616,5.1554,4.7804,5.0616,19400.0],["1996-03-11",5.0616,5.0616,4.7804,5.0616,81600.0],["1996-03-12",5.1554,5.999,4.8742,5.4366,154800.0],["1996-03-13",5.6241,6.1865,5.4366,6.0927,215400.0],["1996-03-14",6.0927,6.2802,5.6241,5.9053,154800.0],["1996-03-15",5.999,5.999,5.8115,5.8584,19600.0],["1996-03-18",5.8115,5.999,5.8115,5.999,45500.0],["1996-03-19",5.999,5.999,5.6241,5.6241,81400.0],["1996-03-20",5.6241,5.8115,5.4366,5.5303,36400.0],["1996-03-21",5.6241,5.9053,5.6241,5.7178,9500.0],["1996-03-22",5.6241,5.9053,5.6241,5.7178,20200.0],["1996-03-25",5.8115,5.999,5.7178,5.999,123600.0],["1996-03-26",5.999,5.999,5.8115,5.999,87700.0],["1996-03-27",5.999,5.999,5.6241,5.6241,22400.0],["1996-03-28",5.8115,5.8115,5.2491,5.3428,51200.0],["1996-03-29",5.4366,5.5303,5.2491,5.4366,36600.0],["1996-04-01",5.4366,5.4366,5.2491,5.3428,25400.0],["1996-04-02",5.3429,5.5303,5.2491,5.2491,15300.0],["1996-04-03",5.2491,5.7178,5.2491,5.4366,39400.0],["1996-04-04",5.8115,5.8115,5.5303,5.8115,27500.0],["1996-04-08",5.5303,5.9053,5.5303,5.9053,17200.0],["1996-04-09",5.9053,5.9053,5.5303,5.542,21300.0],["1996-04-10",5.7178,5.7178,5.5303,5.5303,7600.0],["1996-04-11",5.7178,5.7178,5.4366,5.4366,12000.0],["1996-04-12",5.4366,5.5303,5.3428,5.3428,8600.0],["1996-04-15",5.3428,5.5303,5.2491,5.3428,16800.0],["1996-04-16",5.2491,5.3429,5.0616,5.2491,33100.0],["1996-04-17",5.0616,5.2491,5.0616,5.2491,27200.0],["1996-04-18",5.1085,5.3428,5.0616,5.3428,22200.0],["1996-04-19",5.3428,5.3428,5.1554,5.3428,7300.0],["1996-04-22",5.1554,5.3429,5.1554,5.2491,13800.0],["1996-04-23",5.0616,5.1554,4.8742,4.921,48800.0],["1996-04-24",4.8742,5.1554,4.7804,5.0616,89600.0],["1996-04-25",4.7804,5.0617,4.7804,4.9679,20000.0],["1996-04-26",4.8742,5.0617,4.8742,4.9679,36200.0],["1996-04-29",4.9679,5.8115,4.9679,5.8115,74500.0],["1996-04-30",5.8115,5.9053,5.5303,5.8115,18800.0],["1996-05-01",5.5303,5.8115,5.5303,5.5303,8000.0],["1996-05-02",5.5303,5.8115,5.3428,5.3428,18000.0],["1996-05-03",5.6241,5.6241,5.3428,5.3428,4500.0],["1996-05-06",5.4366,5.7178,5.4366,5.4366,14800.0],["1996-05-07",5.7178,5.7178,5.4366,5.4366,3900.0],["1996-05-08",5.4366,5.6241,5.4366,5.4366,6500.0],["1996-05-09",5.4366,5.5303,5.3429,5.5303,16200.0],["1996-05-10",5.3429,5.5303,5.3429,5.5303,10000.0],["1996-05-13",5.5303,5.9521,5.5303,5.9521,95000.0],["1996-05-14",5.9521,6.0927,5.7178,5.9053,155500.0],["1996-05-15",5.9053,6.1865,5.9053,6.1865,34300.0],["1996-05-16",5.9053,6.1865,5.7178,5.7178,35500.0],["1996-05-17",5.8115,6.2802,5.7178,6.2802,117700.0],["1996-05-20",6.3739,7.405,6.2802,7.405,437700.0],["1996-05-21",7.5925,7.6862,6.9363,7.0301,203900.0],["1996-05-22",7.2175,7.2175,6.3739,6.5614,91000.0],["1996-05-23",6.7489,6.8426,6.3739,6.5614,53900.0],["1996-05-24",6.7489,6.8426,6.5614,6.8426,22700.0],["1996-05-28",6.8426,6.9363,6.6551,6.7489,9000.0],["1996-05-29",6.6551,7.1238,6.6551,6.7489,28600.0],["1996-05-30",6.7489,7.0301,6.7489,6.7606,12000.0],["1996-05-31",6.7489,7.0301,6.7489,6.7489,10100.0],["1996-06-03",6.9363,6.9363,6.4677,6.4677,22200.0],["1996-06-04",6.4677,6.7489,6.4677,6.5614,7600.0],["1996-06-05",6.6551,6.6551,5.999,6.0927,53400.0],["1996-06-06",6.3739,6.7489,6.0927,6.4677,47900.0],["1996-06-07",6.5614,6.5614,6.3739,6.4677,14500.0],["1996-06-10",6.5614,6.5614,6.3739,6.3739,13000.0],["1996-06-11",6.2802,6.6551,6.2802,6.6551,26800.0],["1996-06-12",6.6551,6.9363,6.5614,6.9363,23500.0],["1996-06-13",6.6551,6.8426,6.3739,6.6551,34000.0],["1996-06-14",6.6551,6.7489,6.2802,6.7489,33600.0],["1996-06-17",6.7489,7.5925,6.5614,7.5925,105200.0],["1996-06-18",7.405,7.9674,7.1238,7.1238,153900.0],["1996-06-19",6.7489,6.9363,6.3739,6.6551,44400.0],["1996-06-20",6.6551,6.7489,5.9053,5.999,47600.0],["1996-06-21",6.3739,6.5614,6.2802,6.3739,33900.0],["1996-06-24",6.4677,6.6551,6.2802,6.4677,17100.0],["1996-06-25",6.3739,6.6551,6.3739,6.5614,17300.0],["1996-06-26",6.5614,6.5614,6.1865,6.1865,25700.0],["1996-06-27",6.1865,6.4677,6.1865,6.4677,7600.0],["1996-06-28",6.2802,6.4677,6.1865,6.4677,9700.0],["1996-07-01",6.5614,6.6551,6.3739,6.6551,15600.0],["1996-07-02",6.6551,6.6551,6.3739,6.3739,8200.0],["1996-07-03",6.4677,6.4677,6.2802,6.4677,5200.0],["1996-07-05",6.2802,6.3739,6.1865,6.1865,3300.0],["1996-07-08",6.0927,6.3739,6.0927,6.3739,8400.0],["1996-07-09",6.0927,6.4677,6.0927,6.2802,16100.0],["1996-07-10",6.0927,6.2802,5.9053,5.9053,42900.0],["1996-07-11",5.9053,6.1865,5.7178,5.8115,24400.0],["1996-07-12",5.4366,5.7178,5.0616,5.5303,83500.0],["1996-07-15",5.7178,5.7178,4.8742,4.8742,41800.0],["1996-07-16",4.8742,5.4366,4.8742,5.2491,37000.0],["1996-07-17",5.5303,5.5303,5.1554,5.1554,25200.0],["1996-07-18",5.4366,5.999,5.3428,5.9053,36000.0],["1996-07-19",6.0224,6.0459,5.9053,5.9053,18200.0],["1996-07-22",5.999,6.0927,5.7178,5.8115,12700.0],["1996-07-23",6.0927,6.0927,5.6241,5.6241,9500.0],["1996-07-24",5.5303,5.6241,4.8742,5.2491,39500.0],["1996-07-25",5.0616,5.3429,5.0616,5.1554,13100.0],["1996-07-26",5.0616,5.1554,5.0616,5.1554,8000.0],["1996-07-29",5.1554,5.1554,5.0616,5.0734,3800.0],["1996-07-30",5.1554,5.1554,5.1085,5.1085,2700.0],["1996-07-31",4.9679,5.1554,4.9679,5.1554,2400.0],["1996-08-01",5.1554,5.2491,4.9679,5.2491,1500.0],["1996-08-02",5.2491,5.4366,5.0616,5.1554,25600.0],["1996-08-05",5.2491,5.2491,5.0616,5.0616,1800.0],["1996-08-06",5.0616,5.2491,4.9679,5.0616,11800.0],["1996-08-07",4.9679,5.2491,4.8742,4.8742,51700.0],["1996-08-08",4.8742,5.0616,4.6867,5.0616,71800.0],["1996-08-09",5.0616,5.3428,5.0616,5.0616,19400.0],["1996-08-12",5.0616,5.2491,4.9679,5.0616,35100.0],["1996-08-13",5.1554,5.1554,4.9679,5.1554,11600.0],["1996-08-14",5.0616,5.2491,4.9679,5.0616,42700.0],["1996-08-15",5.0616,5.2491,5.0616,5.2491,6300.0],["1996-08-16",5.1554,5.2491,5.1554,5.2491,13300.0],["1996-08-19",5.1554,5.1554,5.1554,5.1554,1200.0],["1996-08-20",5.1554,5.5303,5.1554,5.5303,25500.0],["1996-08-21",5.3429,5.4366,5.2491,5.2491,6900.0],["1996-08-22",5.2491,5.5303,5.2491,5.2491,9000.0],["1996-08-23",5.2491,5.4366,5.2491,5.2491,8900.0],["1996-08-26",5.4366,5.5303,5.2491,5.5303,7900.0],["1996-08-27",5.2491,5.3429,5.2491,5.2491,5400.0],["1996-08-28",5.2491,5.2491,5.2491,5.2491,1300.0],["1996-08-29",5.2491,5.3428,5.0616,5.0616,7100.0],["1996-08-30",4.9679,4.9679,4.9679,4.9679,100.0],["1996-09-03",4.9679,5.2491,4.9679,5.0616,3300.0],["1996-09-04",5.2491,5.2491,5.1554,5.1554,2100.0],["1996-09-05",5.0616,5.2491,5.0616,5.2491,5200.0],["1996-09-06",5.3429,5.3429,5.1554,5.2491,6900.0],["1996-09-09",5.4366,5.4366,5.1554,5.4366,7500.0],["1996-09-10",5.1554,5.4366,5.1554,5.3428,12500.0],["1996-09-11",5.1554,5.1554,5.1554,5.1554,5100.0],["1996-09-12",5.1554,5.4366,5.1554,5.4366,9600.0],["1996-09-13",5.4366,5.4366,5.2491,5.2491,2500.0],["1996-09-16",5.2491,5.3429,5.2491,5.2491,3900.0],["1996-09-17",5.2491,5.4366,5.2491,5.4366,11900.0],["1996-09-18",5.2491,5.4366,5.2491,5.2491,2400.0],["1996-09-19",5.2491,5.2491,5.0616,5.0616,9700.0],["1996-09-20",5.0616,5.3428,5.0616,5.0616,3300.0],["1996-09-23",5.0616,5.3429,5.0616,5.2491,5200.0],["1996-09-24",5.3428,5.3428,5.0616,5.3428,4700.0],["1996-09-25",5.0616,5.3429,5.0616,5.1554,4000.0],["1996-09-26",5.0616,5.1554,5.0616,5.0616,4200.0],["1996-09-27",5.1554,5.3428,5.0616,5.0616,8100.0],["1996-09-30",4.9679,5.2491,4.9679,4.9679,19800.0],["1996-10-01",4.9679,5.2491,4.9679,5.2491,2300.0],["1996-10-02",5.2491,5.2491,4.9679,5.0616,7400.0],["1996-10-03",5.0617,5.0617,4.9679,4.9679,2600.0],["1996-10-04",5.0617,5.0617,4.9679,4.9679,4100.0],["1996-10-07",4.9679,5.2491,4.9679,5.2491,15600.0],["1996-10-08",5.0616,5.0616,5.0616,5.0616,600.0],["1996-10-09",5.0616,5.0616,5.0616,5.0616,600.0],["1996-10-10",5.0616,5.2491,5.0616,5.2491,4300.0],["1996-10-11",5.0616,5.2491,5.0616,5.2491,11200.0],["1996-10-14",5.1554,5.2491,5.0616,5.1554,28500.0],["1996-10-15",5.0616,5.2491,5.0616,5.0616,6600.0],["1996-10-16",5.0616,5.2491,5.0616,5.0616,1900.0],["1996-10-17",5.0616,5.2491,5.0616,5.1554,20100.0],["1996-10-18",5.0148,5.1554,4.9679,4.9679,4800.0],["1996-10-21",5.1554,5.1554,4.9679,4.9679,8700.0],["1996-10-22",4.9679,5.1554,4.9679,5.0148,5000.0],["1996-10-23",4.9679,5.1554,4.8742,5.0616,21700.0],["1996-10-24",4.7804,5.0616,4.7804,5.0616,7700.0],["1996-10-25",4.7804,4.9679,4.6867,4.9679,14300.0],["1996-10-28",4.6867,4.9679,4.4992,4.7101,16100.0],["1996-10-29",4.4992,4.7804,4.4992,4.6398,10500.0],["1996-10-30",4.5461,4.7804,4.5461,4.6867,7500.0],["1996-10-31",4.5461,4.7804,4.4992,4.7804,6900.0],["1996-11-01",4.7804,4.7804,4.4992,4.4992,7600.0],["1996-11-04",4.4992,4.6867,4.4055,4.4055,19100.0],["1996-11-05",4.3118,4.7804,4.218,4.7804,35500.0],["1996-11-06",4.9679,5.1554,4.7804,4.9679,44000.0],["1996-11-07",4.9679,5.3428,4.9679,5.3428,27500.0],["1996-11-08",5.3429,5.3429,4.8742,4.9679,39600.0],["1996-11-11",4.8742,5.1554,4.8742,4.8742,10900.0],["1996-11-12",4.8742,5.1554,4.8742,5.1554,7600.0],["1996-11-13",4.9679,5.1554,4.9679,4.9679,4300.0],["1996-11-14",5.0616,5.0616,4.8742,4.8742,14900.0],["1996-11-15",4.9679,4.9679,4.7804,4.7804,14700.0],["1996-11-18",4.6867,4.8273,4.6867,4.7804,18000.0],["1996-11-19",4.6867,4.7804,4.593,4.6867,11000.0],["1996-11-20",4.593,4.6867,4.4992,4.4992,5300.0],["1996-11-21",4.6867,4.6867,4.4992,4.4992,4600.0],["1996-11-22",4.4992,4.7804,4.4992,4.7804,16700.0],["1996-11-25",4.7804,4.7804,4.6867,4.6867,3200.0],["1996-11-26",4.6867,4.7804,4.6867,4.6867,11800.0],["1996-11-27",4.6867,4.7804,4.6867,4.7804,3400.0],["1996-11-29",4.6867,4.7804,4.6867,4.7804,2000.0],["1996-12-02",4.7804,4.7804,4.6867,4.7804,8700.0],["1996-12-03",4.7804,4.7804,4.6867,4.6867,3200.0],["1996-12-04",4.6867,4.6867,4.6867,4.6867,11700.0],["1996-12-05",4.6867,4.7804,4.6867,4.7804,8800.0],["1996-12-06",4.4055,4.7804,4.4055,4.7804,17400.0],["1996-12-09",4.6867,4.7804,4.6867,4.7804,6300.0],["1996-12-10",4.7804,4.8742,4.6867,4.7804,6300.0],["1996-12-11",4.6867,4.9679,4.6867,4.6867,8500.0],["1996-12-12",4.6867,4.7336,4.6867,4.6867,2700.0],["1996-12-13",4.6867,4.6867,4.6867,4.6867,1400.0],["1996-12-16",4.8742,4.8742,4.4055,4.4055,23700.0],["1996-12-17",4.4055,4.4992,4.4055,4.4992,5300.0],["1996-12-18",4.4055,4.593,4.4055,4.593,4300.0],["1996-12-19",4.4055,4.593,4.4055,4.4055,9300.0],["1996-12-20",4.4055,4.593,4.4055,4.4055,7600.0],["1996-12-23",4.4055,4.4055,4.0306,4.218,35100.0],["1996-12-24",4.1243,4.1243,4.1243,4.1243,1600.0],["1996-12-26",4.1243,4.218,4.0306,4.218,7000.0],["1996-12-27",4.1243,4.218,4.0306,4.218,21700.0],["1996-12-30",4.0306,4.218,4.0306,4.218,23300.0],["1996-12-31",4.1243,4.4055,4.0306,4.0306,12800.0],["1997-01-02",4.0306,4.218,4.0306,4.0306,3800.0],["1997-01-03",4.218,4.218,4.1243,4.1243,3400.0],["1997-01-06",4.0306,4.218,4.0306,4.0306,3700.0],["1997-01-07",4.1243,4.1243,4.0306,4.1243,11700.0],["1997-01-08",4.0306,4.0774,4.0306,4.0306,2900.0],["1997-01-09",4.1243,4.1243,4.0306,4.0306,700.0],["1997-01-10",4.0306,4.4992,4.0306,4.3118,43600.0],["1997-01-13",4.3118,4.4992,4.3118,4.4992,5500.0],["1997-01-14",4.4992,4.6867,4.3118,4.6867,9400.0],["1997-01-15",4.4992,4.6867,4.4992,4.6867,700.0],["1997-01-16",4.4992,4.6867,4.4992,4.4992,4600.0],["1997-01-17",4.7804,4.9679,4.4992,4.9679,15100.0],["1997-01-20",4.9679,4.9679,4.7804,4.7804,16200.0],["1997-01-21",4.9679,4.9679,4.7804,4.8742,7300.0],["1997-01-22",4.8742,4.9679,4.6867,4.6867,10800.0],["1997-01-23",4.593,4.593,4.593,4.593,1600.0],["1997-01-24",4.593,4.6867,4.4992,4.4992,2500.0],["1997-01-27",4.4992,4.4992,4.4992,4.4992,1000.0],["1997-01-28",4.593,4.6867,4.4992,4.4992,1500.0],["1997-01-29",4.6867,4.6867,4.4992,4.4992,1000.0],["1997-01-30",4.4992,4.4992,4.4992,4.4992,2700.0],["1997-01-31",4.4992,4.4992,4.4992,4.4992,6800.0],["1997-02-03",4.4992,4.4992,4.4992,4.4992,0.0],["1997-02-04",4.3118,4.4055,4.3118,4.3118,7800.0],["1997-02-05",4.218,4.4055,4.218,4.4055,400.0],["1997-02-06",4.4992,4.4992,4.3118,4.4992,22700.0],["1997-02-07",4.4055,4.4055,4.4055,4.4055,800.0],["1997-02-10",4.3118,4.4055,4.3118,4.4055,8000.0],["1997-02-11",4.4055,4.593,4.4055,4.4055,2900.0],["1997-02-12",4.4055,4.593,4.4055,4.593,700.0],["1997-02-13",4.4055,4.4055,4.0306,4.0306,14700.0],["1997-02-14",4.0306,4.1243,4.0306,4.1243,16700.0],["1997-02-18",4.0306,4.0306,4.0306,4.0306,15000.0],["1997-02-19",4.0306,4.1243,4.0306,4.1243,22500.0],["1997-02-20",4.1243,4.4055,4.1243,4.4055,31000.0],["1997-02-21",4.218,4.4992,4.218,4.218,4500.0],["1997-02-24",4.4992,4.4992,4.218,4.4992,2900.0],["1997-02-25",4.218,4.4992,4.218,4.218,4900.0],["1997-02-26",4.218,4.3118,4.218,4.3118,1600.0],["1997-02-27",4.218,4.4055,4.218,4.218,8500.0],["1997-02-28",4.218,4.218,4.218,4.218,700.0],["1997-03-03",4.218,4.218,4.218,4.218,1000.0],["1997-03-04",4.218,4.3118,4.218,4.218,2500.0],["1997-03-05",4.3118,4.3118,4.1243,4.1243,3000.0],["1997-03-06",4.1243,4.1243,4.1243,4.1243,600.0],["1997-03-07",4.1243,4.4055,4.1243,4.4055,1100.0],["1997-03-10",4.1243,4.1243,4.1243,4.1243,800.0],["1997-03-11",4.1243,4.218,4.1243,4.1243,3500.0],["1997-03-12",4.1243,4.1243,4.1243,4.1243,600.0],["1997-03-13",4.1243,4.1243,4.1243,4.1243,900.0],["1997-03-14",4.1243,4.218,4.1243,4.218,1700.0],["1997-03-17",4.218,4.218,4.218,4.218,0.0],["1997-03-18",4.1243,4.218,4.1243,4.136,3300.0],["1997-03-19",4.1243,4.218,3.9368,3.9368,12000.0],["1997-03-20",3.9368,4.0306,3.9368,4.0306,9300.0],["1997-03-21",3.9368,4.0306,3.9368,4.0306,9100.0],["1997-03-24",3.9368,4.0306,3.9368,3.9368,10800.0],["1997-03-25",3.9368,4.0306,3.9368,3.9368,10100.0],["1997-03-26",3.9368,4.0306,3.9368,3.9368,6100.0],["1997-03-27",3.9368,4.1243,3.9368,3.9368,3600.0],["1997-03-31",3.9368,3.9368,3.7494,3.7494,16900.0],["1997-04-01",3.7494,3.7494,3.5619,3.7494,10400.0],["1997-04-02",3.7494,3.7494,3.7494,3.7494,3000.0],["1997-04-03",3.6556,3.7025,3.6556,3.7025,8100.0],["1997-04-04",3.6556,3.7494,3.6556,3.6556,13700.0],["1997-04-07",3.7494,3.8431,3.6556,3.7494,29000.0],["1997-04-08",3.8431,3.9368,3.7494,3.7494,13000.0],["1997-04-09",3.7494,3.8431,3.7494,3.7494,4000.0],["1997-04-10",3.7494,3.7494,3.7494,3.7494,0.0],["1997-04-11",3.6556,3.7494,3.6556,3.6556,9700.0],["1997-04-14",3.6556,3.6556,3.6556,3.6556,1600.0],["1997-04-15",3.6556,3.7494,3.6556,3.7494,400.0],["1997-04-16",3.7494,3.7494,3.7494,3.7494,0.0],["1997-04-17",3.7494,3.7494,3.6556,3.6556,1700.0],["1997-04-18",3.6556,3.8431,3.6556,3.6556,10700.0],["1997-04-21",3.6556,3.6556,3.6556,3.6556,1000.0],["1997-04-22",3.6556,3.6556,3.6556,3.6556,500.0],["1997-04-23",3.6556,3.6556,3.6556,3.6556,0.0],["1997-04-24",3.6556,3.8431,3.6556,3.6556,6600.0],["1997-04-25",3.8431,3.8431,3.7494,3.7962,8900.0],["1997-04-28",3.8431,3.8431,3.7494,3.7494,1500.0],["1997-04-29",3.7494,4.0306,3.7494,4.0306,17700.0],["1997-04-30",3.8431,4.0306,3.8431,3.9368,3400.0],["1997-05-01",3.8431,4.1243,3.8431,4.0306,6300.0],["1997-05-02",4.0306,4.0774,4.0306,4.0306,27900.0],["1997-05-05",4.0306,4.4055,4.0306,4.218,7600.0],["1997-05-06",4.4055,4.4055,4.218,4.218,3400.0],["1997-05-07",4.1243,4.3118,4.1243,4.3118,4300.0],["1997-05-08",4.218,4.3118,4.218,4.3118,600.0],["1997-05-09",4.218,4.4055,4.218,4.3118,14000.0],["1997-05-12",4.3118,4.3118,4.3118,4.3118,0.0],["1997-05-13",4.218,4.4055,4.218,4.4055,2000.0],["1997-05-14",4.218,4.5461,4.218,4.4992,18200.0],["1997-05-15",4.4992,4.5461,4.4055,4.4992,5500.0],["1997-05-16",4.4055,4.4055,4.4055,4.4055,1000.0],["1997-05-19",4.5461,4.5461,4.4055,4.4055,1000.0],["1997-05-20",4.4055,4.4055,4.4055,4.4055,600.0],["1997-05-21",4.4055,4.593,4.4055,4.4992,6200.0],["1997-05-22",4.4524,4.5461,4.4055,4.4055,13800.0],["1997-05-23",4.4055,4.6398,4.4055,4.6398,34500.0],["1997-05-27",4.4992,4.6867,4.4992,4.6867,2300.0],["1997-05-28",4.593,4.6867,4.4992,4.4992,2700.0],["1997-05-29",4.4992,4.4992,4.4992,4.4992,0.0],["1997-05-30",4.6867,4.6867,4.4992,4.4992,2500.0],["1997-06-02",4.4992,4.4992,4.4992,4.4992,6200.0],["1997-06-03",4.4992,4.4992,4.4992,4.4992,2700.0],["1997-06-04",4.4992,4.4992,4.4055,4.4992,7100.0],["1997-06-05",4.4055,4.593,4.4055,4.593,2900.0],["1997-06-06",4.4055,4.4992,4.4055,4.4992,3500.0],["1997-06-09",4.4055,4.4992,4.4055,4.4055,6500.0],["1997-06-10",4.4055,4.4524,4.4055,4.4524,14500.0],["1997-06-11",4.3118,4.3118,4.3118,4.3118,3800.0],["1997-06-12",4.3118,4.4524,4.3118,4.3118,10400.0],["1997-06-13",4.3118,4.4992,4.3118,4.4524,42800.0],["1997-06-16",4.4055,4.4992,4.4055,4.4055,6300.0],["1997-06-17",4.4055,4.4055,4.4055,4.4055,2700.0],["1997-06-18",4.4055,4.4055,4.3118,4.4055,11300.0],["1997-06-19",4.4055,4.4055,4.3118,4.3586,8200.0],["1997-06-20",4.3118,4.4055,4.3118,4.4055,3600.0],["1997-06-23",4.3118,4.4055,4.3118,4.3118,3700.0],["1997-06-24",4.4992,4.4992,4.3118,4.3586,4200.0],["1997-06-25",4.4992,4.4992,4.3118,4.3118,700.0],["1997-06-26",4.3118,4.3118,4.3118,4.3118,400.0],["1997-06-27",4.3118,4.3118,4.3118,4.3118,1000.0],["1997-06-30",4.3118,4.4992,4.3118,4.4992,3900.0],["1997-07-01",4.593,4.593,4.4055,4.4055,4700.0],["1997-07-02",4.593,4.593,4.593,4.593,400.0],["1997-07-03",4.593,4.593,4.593,4.593,500.0],["1997-07-07",4.593,4.593,4.4055,4.4055,3000.0],["1997-07-08",4.4055,4.4992,4.3118,4.4992,6300.0],["1997-07-09",4.3118,4.4055,4.3118,4.4055,13100.0],["1997-07-10",4.4055,4.4992,4.3118,4.4992,1000.0],["1997-07-11",4.3118,4.4055,4.3118,4.3118,12500.0],["1997-07-14",4.3118,4.4992,4.3118,4.3118,14200.0],["1997-07-15",4.3118,4.3118,4.3118,4.3118,4000.0],["1997-07-16",4.3118,4.3586,4.3118,4.3586,6300.0],["1997-07-17",4.3118,4.4055,4.218,4.3118,5800.0],["1997-07-18",4.3118,4.3118,4.218,4.218,700.0],["1997-07-21",4.218,4.218,4.218,4.218,6900.0],["1997-07-22",4.218,4.4055,4.218,4.218,1300.0],["1997-07-23",4.218,4.4055,4.0306,4.0306,9500.0],["1997-07-24",4.0306,4.218,4.0306,4.1243,4300.0],["1997-07-25",4.1243,4.3118,4.1243,4.3118,700.0],["1997-07-28",4.218,4.218,4.1712,4.218,6700.0],["1997-07-29",4.1243,4.1243,4.1243,4.1243,500.0],["1997-07-30",4.3118,4.3118,4.0306,4.0306,2300.0],["1997-07-31",4.0306,4.0306,4.0306,4.0306,600.0],["1997-08-01",4.0306,4.0306,4.0306,4.0306,1000.0],["1997-08-04",4.0306,4.218,4.0306,4.218,7200.0],["1997-08-05",4.218,4.218,4.218,4.218,0.0],["1997-08-06",4.0306,4.2649,4.0306,4.1243,13700.0],["1997-08-07",4.1243,4.3118,4.1243,4.1243,1400.0],["1997-08-08",4.2649,4.2649,4.0306,4.1243,5400.0],["1997-08-11",4.218,4.218,4.0306,4.0306,2700.0],["1997-08-12",4.0306,4.218,4.0306,4.0306,9600.0],["1997-08-13",4.0306,4.218,4.0306,4.218,2000.0],["1997-08-14",4.3118,4.3118,4.1243,4.3118,5300.0],["1997-08-15",4.218,4.3118,4.1243,4.3118,10900.0],["1997-08-18",4.1243,4.3118,4.1243,4.3118,24700.0],["1997-08-19",4.1243,4.2649,4.1243,4.2649,5000.0],["1997-08-20",4.1243,4.3118,4.1243,4.3118,4200.0],["1997-08-21",4.1243,4.218,4.1243,4.218,1400.0],["1997-08-22",4.1243,4.218,4.1243,4.1243,3000.0],["1997-08-25",4.1243,4.1243,4.1243,4.1243,300.0],["1997-08-26",4.1243,4.1243,4.1243,4.1243,300.0],["1997-08-27",4.218,4.3118,4.218,4.3118,700.0],["1997-08-28",4.3118,4.3118,4.1243,4.1243,400.0],["1997-08-29",4.3118,4.4055,4.218,4.218,22300.0],["1997-09-02",4.3118,4.4992,4.3118,4.4992,24200.0],["1997-09-03",4.4992,4.8742,4.4992,4.8742,45200.0],["1997-09-04",4.9679,5.1554,4.8742,5.1554,26800.0],["1997-09-05",4.9679,5.2491,4.9679,5.1554,10500.0],["1997-09-08",5.1554,5.2491,5.0616,5.2491,13400.0],["1997-09-09",5.2491,5.3429,5.2491,5.2491,4100.0],["1997-09-10",5.0616,5.5303,5.0616,5.3428,17500.0],["1997-09-11",5.3428,5.5303,5.0616,5.3428,16600.0],["1997-09-12",5.0616,5.3429,5.0616,5.2491,4700.0],["1997-09-15",5.1554,5.1554,5.1554,5.1554,10300.0],["1997-09-16",5.0616,5.1554,5.0616,5.1554,7300.0],["1997-09-17",5.0616,5.0616,5.0616,5.0616,300.0],["1997-09-18",5.3428,5.3428,5.0616,5.3428,1300.0],["1997-09-19",5.3429,5.3429,5.2491,5.2491,3700.0],["1997-09-22",5.0616,5.2491,5.0616,5.1554,7500.0],["1997-09-23",5.1554,5.2491,5.0616,5.2491,2000.0],["1997-09-24",5.0616,5.1554,5.0616,5.1554,3200.0],["1997-09-25",5.0616,5.1554,5.0616,5.1554,15800.0],["1997-09-26",5.1554,5.1554,5.1554,5.1554,0.0],["1997-09-29",4.9679,5.1554,4.9679,4.9679,7100.0],["1997-09-30",4.8742,4.9679,4.8742,4.921,5400.0],["1997-10-01",4.921,4.921,4.8742,4.8742,3200.0],["1997-10-02",4.8742,4.8742,4.8742,4.8742,0.0],["1997-10-03",4.8742,4.9679,4.7804,4.7804,12500.0],["1997-10-06",4.9679,4.9679,4.7804,4.9679,3300.0],["1997-10-07",4.9679,5.0616,4.9679,5.0616,2000.0],["1997-10-08",4.9679,4.9679,4.8742,4.8742,1600.0],["1997-10-09",4.7804,4.7804,4.7804,4.7804,700.0],["1997-10-10",4.7804,4.8742,4.7804,4.8273,6500.0],["1997-10-13",4.8273,4.8742,4.7804,4.8742,3500.0],["1997-10-14",4.8742,4.8742,4.8742,4.8742,100.0],["1997-10-15",4.7804,4.7804,4.6867,4.7804,11300.0],["1997-10-16",4.7336,4.7804,4.4992,4.6867,24500.0],["1997-10-17",4.593,4.6867,4.593,4.6867,2600.0],["1997-10-20",4.593,5.1554,4.593,5.1319,41800.0],["1997-10-21",5.2491,5.4366,5.1554,5.2491,38900.0],["1997-10-22",5.3429,5.4366,5.3429,5.4366,19100.0],["1997-10-23",5.3897,5.3897,5.0616,5.2022,25300.0],["1997-10-24",4.9679,5.0616,4.9679,5.0616,3000.0],["1997-10-27",5.2023,5.2023,4.8742,4.8742,26000.0],["1997-10-28",4.4055,4.9679,4.4055,4.8742,26000.0],["1997-10-29",4.921,4.9679,4.921,4.9679,6800.0],["1997-10-30",4.8742,4.9679,4.8742,4.9679,6300.0],["1997-10-31",5.0617,5.0617,4.9679,4.9679,1400.0],["1997-11-03",4.9679,5.1554,4.9679,5.1554,10600.0],["1997-11-04",5.2491,5.2491,5.1554,5.2491,1500.0],["1997-11-05",5.1554,5.2491,5.1554,5.2491,5500.0],["1997-11-06",5.3428,5.4366,5.1554,5.3428,16000.0],["1997-11-07",5.296,5.3428,5.296,5.3428,7500.0],["1997-11-10",5.3429,5.4366,5.2491,5.2491,10100.0],["1997-11-11",5.2491,5.5303,5.2491,5.2491,5300.0],["1997-11-12",5.4366,5.4366,5.4366,5.4366,200.0],["1997-11-13",5.4366,5.4366,5.2491,5.2491,5400.0],["1997-11-14",5.296,5.4366,5.296,5.4366,4800.0],["1997-11-17",5.4366,5.5303,5.3897,5.3897,8300.0],["1997-11-18",5.5303,5.5303,5.3897,5.4366,1900.0],["1997-11-19",5.5303,5.5303,5.3897,5.3897,1500.0],["1997-11-20",5.5303,5.5303,5.4835,5.4835,3400.0],["1997-11-21",5.4835,5.5303,5.4835,5.5303,1000.0],["1997-11-24",5.5303,5.999,5.5303,5.999,29200.0],["1997-11-25",5.999,5.999,5.7178,5.8584,6700.0],["1997-11-26",5.8115,5.8115,5.7178,5.7178,5500.0],["1997-11-28",5.7178,5.8115,5.7178,5.8115,2600.0],["1997-12-01",5.9053,5.9053,5.8115,5.8115,6800.0],["1997-12-02",5.8115,5.8115,5.7178,5.7412,4400.0],["1997-12-03",5.6241,5.7647,5.6241,5.6241,5600.0],["1997-12-04",5.6241,5.8115,5.6241,5.7178,11500.0],["1997-12-05",5.8115,5.8115,5.6709,5.8115,2800.0],["1997-12-08",5.7178,5.7178,5.6241,5.6241,1100.0],["1997-12-09",5.6241,5.7178,5.6241,5.6241,5300.0],["1997-12-10",5.6241,5.7178,5.5303,5.5303,6500.0],["1997-12-11",5.5303,5.5303,5.4366,5.4366,1700.0],["1997-12-12",5.4366,5.4366,5.4366,5.4366,3000.0],["1997-12-15",5.4366,5.4366,5.4366,5.4366,4200.0],["1997-12-16",5.3897,5.3897,5.3897,5.3897,200.0],["1997-12-17",5.4366,5.4366,5.2491,5.2491,1500.0],["1997-12-18",5.2491,5.4366,5.2491,5.3428,3400.0],["1997-12-19",5.1554,5.2491,4.9679,5.2491,12100.0],["1997-12-22",5.2491,5.2491,5.1085,5.2491,15300.0],["1997-12-23",5.2491,5.2491,5.2491,5.2491,0.0],["1997-12-24",4.9679,5.1085,4.9679,5.0968,24200.0],["1997-12-26",4.9679,4.9679,4.9679,4.9679,1000.0],["1997-12-29",5.0616,5.1554,5.0616,5.0616,4200.0],["1997-12-30",5.2491,5.2491,5.0616,5.0616,2200.0],["1997-12-31",5.0616,5.0616,5.0616,5.0616,5500.0],["1998-01-02",5.1554,5.2491,5.1554,5.2491,700.0],["1998-01-05",5.0616,5.2491,5.0616,5.2491,8400.0],["1998-01-06",5.1554,5.1554,4.9679,4.9679,2100.0],["1998-01-07",4.9679,4.9679,4.9679,4.9679,0.0],["1998-01-08",4.9679,5.1085,4.9679,4.9679,2000.0],["1998-01-09",4.9679,5.0616,4.9679,5.0148,4100.0],["1998-01-12",4.9679,4.9679,4.9679,4.9679,700.0],["1998-01-13",5.0616,5.0616,5.0616,5.0616,2000.0],["1998-01-14",5.0616,5.0616,5.0616,5.0616,0.0],["1998-01-15",5.0616,5.0616,5.0616,5.0616,0.0],["1998-01-16",5.0148,5.0616,5.0148,5.0148,6000.0],["1998-01-20",5.0148,5.0148,5.0148,5.0148,400.0],["1998-01-21",5.0617,5.0617,4.9679,4.9679,5900.0],["1998-01-22",5.0616,5.0616,4.8742,5.0616,14300.0],["1998-01-23",4.9679,4.9679,4.9679,4.9679,4700.0],["1998-01-26",5.0616,5.0616,4.8742,5.0616,2400.0],["1998-01-27",4.9679,5.0616,4.9679,5.0616,1000.0],["1998-01-28",4.8742,4.9679,4.218,4.593,48100.0],["1998-01-29",4.4055,4.4055,4.3118,4.4055,15500.0],["1998-01-30",4.4055,4.4055,4.218,4.4055,14200.0],["1998-02-02",4.4055,4.4055,4.0306,4.0774,16300.0],["1998-02-03",4.218,4.3118,4.1243,4.1243,5700.0],["1998-02-04",4.1243,4.218,4.0306,4.0306,16100.0],["1998-02-05",4.0774,4.1243,3.9368,4.1243,67900.0],["1998-02-06",4.0306,4.3118,4.0306,4.3118,2100.0],["1998-02-09",4.3118,4.3118,4.218,4.218,1300.0],["1998-02-10",4.1243,4.3118,4.1243,4.218,10200.0],["1998-02-11",4.3118,4.4992,4.3118,4.4992,10600.0],["1998-02-12",4.3118,4.6867,4.3118,4.4992,10600.0],["1998-02-13",4.4992,4.8742,4.4992,4.8742,3200.0],["1998-02-17",4.8742,4.8742,4.4992,4.593,13300.0],["1998-02-18",4.8742,4.8742,4.593,4.7804,16500.0],["1998-02-19",4.7804,4.8742,4.6867,4.8273,29700.0],["1998-02-20",4.7804,4.7804,4.6867,4.6867,5200.0],["1998-02-23",4.6867,4.6867,4.593,4.593,13300.0],["1998-02-24",4.4992,4.6867,4.4992,4.6398,10500.0],["1998-02-25",4.7804,4.7804,4.593,4.7804,1300.0],["1998-02-26",4.6867,4.7804,4.6867,4.7804,1100.0],["1998-02-27",4.7804,4.7804,4.593,4.593,3200.0],["1998-03-02",4.593,4.593,4.593,4.593,12000.0],["1998-03-03",4.593,4.6867,4.4992,4.593,11300.0],["1998-03-04",4.4992,4.593,4.4992,4.5461,3200.0],["1998-03-05",4.4992,4.4992,4.4055,4.4992,3700.0],["1998-03-06",4.4055,4.593,4.4055,4.5695,5600.0],["1998-03-09",4.4992,4.4992,4.4992,4.4992,1400.0],["1998-03-10",4.4992,4.593,4.4992,4.593,4700.0],["1998-03-11",4.4992,4.593,4.4992,4.4992,7400.0],["1998-03-12",4.4992,4.593,4.4992,4.4992,19600.0],["1998-03-13",4.4992,4.4992,4.4992,4.4992,3000.0],["1998-03-16",4.4992,4.4992,4.4992,4.4992,6900.0],["1998-03-17",4.593,4.593,4.4992,4.5695,7200.0],["1998-03-18",4.4992,4.593,4.4992,4.593,7700.0],["1998-03-19",4.4992,4.593,4.4992,4.4992,6600.0],["1998-03-20",4.4992,4.4992,4.4992,4.4992,8200.0],["1998-03-23",4.4992,4.4992,4.4992,4.4992,2100.0],["1998-03-24",4.4992,4.4992,4.3118,4.3118,5300.0],["1998-03-25",4.4524,4.4524,4.3118,4.3118,20900.0],["1998-03-26",4.218,4.4055,4.218,4.3118,21000.0],["1998-03-27",4.3118,4.3118,4.218,4.218,1800.0],["1998-03-30",4.218,4.3118,4.218,4.2649,5600.0],["1998-03-31",4.218,4.4055,4.218,4.3586,15400.0],["1998-04-01",4.218,4.4055,4.218,4.4055,8500.0],["1998-04-02",4.4992,4.593,4.4055,4.593,10500.0],["1998-04-03",4.4992,4.593,4.4992,4.593,5900.0],["1998-04-06",4.6867,4.6867,4.4992,4.4992,7200.0],["1998-04-07",4.4992,4.4992,4.4055,4.4055,5700.0],["1998-04-08",4.593,4.593,4.4055,4.4055,3100.0],["1998-04-09",4.4055,4.593,4.4055,4.593,15100.0],["1998-04-13",4.593,4.593,4.4055,4.4055,18300.0],["1998-04-14",4.218,4.4992,4.218,4.4992,6200.0],["1998-04-15",4.218,4.4992,4.218,4.4992,5100.0],["1998-04-16",4.3118,4.3118,4.3118,4.3118,100.0],["1998-04-17",4.3118,4.4992,4.3118,4.3118,12300.0],["1998-04-20",4.218,4.4055,4.218,4.3586,9700.0],["1998-04-21",4.2649,4.4992,4.2649,4.4055,7800.0],["1998-04-22",4.4992,4.4992,4.3586,4.4055,10600.0],["1998-04-23",4.4055,4.4055,4.3586,4.4055,8900.0],["1998-04-24",4.3586,4.3586,4.218,4.2883,11900.0],["1998-04-27",4.4992,4.4992,4.218,4.218,2200.0],["1998-04-28",4.3118,4.3118,4.1243,4.1243,8500.0],["1998-04-29",4.1243,4.1243,4.1243,4.1243,0.0],["1998-04-30",4.218,4.4992,4.218,4.4992,7200.0],["1998-05-01",4.3586,4.4992,4.3118,4.4992,11100.0],["1998-05-04",4.593,4.593,4.593,4.593,2500.0],["1998-05-05",4.593,4.593,4.3118,4.3118,2100.0],["1998-05-06",4.4055,4.4055,4.3118,4.3118,2000.0],["1998-05-07",4.3118,4.3118,4.3118,4.3118,0.0],["1998-05-08",4.3118,4.3118,4.3118,4.3118,0.0],["1998-05-11",4.4992,4.4992,4.4992,4.4992,300.0],["1998-05-12",4.218,4.4992,4.218,4.218,8200.0],["1998-05-13",4.4055,4.4055,4.218,4.2649,19200.0],["1998-05-14",4.3118,4.3118,4.3118,4.3118,1100.0],["1998-05-15",4.3118,4.3118,4.3118,4.3118,0.0],["1998-05-18",4.3586,4.3586,3.9368,3.9368,14600.0],["1998-05-19",4.218,4.218,4.0306,4.0306,8900.0],["1998-05-20",4.0306,4.218,4.0306,4.1712,6800.0],["1998-05-21",4.0306,4.0774,4.0306,4.0774,900.0],["1998-05-22",4.0306,4.0306,4.0306,4.0306,500.0],["1998-05-26",4.0306,4.1243,3.9368,4.0306,5600.0],["1998-05-27",3.9368,3.9837,3.9368,3.9837,700.0],["1998-05-28",3.9837,4.1243,3.9837,3.9837,1300.0],["1998-05-29",4.0306,4.218,3.9368,4.218,32100.0],["1998-06-01",3.8431,3.8431,3.8431,3.8431,1900.0],["1998-06-02",3.8431,3.9368,3.8431,3.8431,15200.0],["1998-06-03",3.8431,4.1243,3.8431,3.9368,11400.0],["1998-06-04",3.9368,3.9368,3.9368,3.9368,500.0],["1998-06-05",4.1243,4.1243,3.9368,3.9837,18700.0],["1998-06-08",3.9837,4.1243,3.9368,3.9368,20500.0],["1998-06-09",4.0306,4.0306,4.0306,4.0306,6600.0],["1998-06-10",3.9368,4.0306,3.9368,3.9368,13200.0],["1998-06-11",3.9368,4.0306,3.9368,4.0306,2900.0],["1998-06-12",3.9368,4.0306,3.9368,4.0306,3000.0],["1998-06-15",3.9368,4.0306,3.9368,3.9368,7000.0],["1998-06-16",3.9368,3.9837,3.8431,3.89,19900.0],["1998-06-17",3.8431,4.0306,3.8431,3.9368,43000.0],["1998-06-18",3.8431,3.9368,3.8431,3.8431,27300.0],["1998-06-19",4.0306,4.0306,4.0306,4.0306,2500.0],["1998-06-22",4.0071,4.0071,3.9368,3.9368,6000.0],["1998-06-23",3.9837,3.9837,3.8431,3.9368,12200.0],["1998-06-24",3.8431,3.8431,3.8431,3.8431,1000.0],["1998-06-25",3.9368,3.9368,3.8431,3.8431,10000.0],["1998-06-26",3.8431,3.89,3.8431,3.8431,7700.0],["1998-06-29",3.8431,3.89,3.8431,3.8431,9300.0],["1998-06-30",3.89,3.89,3.8431,3.8431,4400.0],["1998-07-01",3.8431,3.8431,3.8431,3.8431,3600.0],["1998-07-02",3.8431,3.89,3.8431,3.89,9500.0],["1998-07-06",3.8431,3.8431,3.7494,3.7494,1300.0],["1998-07-07",3.8431,3.9368,3.8431,3.8431,7200.0],["1998-07-08",3.8431,3.89,3.8431,3.89,1100.0],["1998-07-09",3.8431,3.8431,3.8431,3.8431,3300.0],["1998-07-10",3.8431,3.8431,3.8431,3.8431,0.0],["1998-07-13",3.8431,3.9368,3.8431,3.8431,1300.0],["1998-07-14",3.8431,3.89,3.8431,3.8431,7600.0],["1998-07-15",3.8431,3.9368,3.7494,3.7494,10100.0],["1998-07-16",3.8431,3.8431,3.8431,3.8431,3000.0],["1998-07-17",3.7494,3.9368,3.7494,3.7494,23900.0],["1998-07-20",3.7494,3.8431,3.7494,3.7494,7400.0],["1998-07-21",3.8431,3.8431,3.7494,3.7494,2500.0],["1998-07-22",3.7494,3.7494,3.7494,3.7494,2000.0],["1998-07-23",3.7494,3.7494,3.7494,3.7494,0.0],["1998-07-24",3.7494,3.8431,3.7494,3.8431,3100.0],["1998-07-27",3.7494,3.7494,3.7494,3.7494,3600.0],["1998-07-28",3.7494,3.9368,3.7494,3.7962,4800.0],["1998-07-29",3.7494,3.7494,3.7494,3.7494,2300.0],["1998-07-30",3.9368,3.9368,3.7494,3.7494,2300.0],["1998-07-31",3.7494,3.8431,3.7494,3.7494,32800.0],["1998-08-03",3.7494,3.7494,3.7494,3.7494,1100.0],["1998-08-04",3.7728,3.7962,3.7728,3.7728,2300.0],["1998-08-05",3.7494,3.7962,3.7494,3.7494,12900.0],["1998-08-06",3.6556,3.7494,3.6556,3.6556,4200.0],["1998-08-07",3.6556,3.8431,3.6556,3.6556,18700.0],["1998-08-10",3.5619,3.6556,3.5619,3.6322,12200.0],["1998-08-11",3.6556,3.6556,3.5619,3.6556,6100.0],["1998-08-12",3.5619,3.6556,3.5619,3.5619,3300.0],["1998-08-13",3.5619,3.6556,3.5619,3.6556,16400.0],["1998-08-14",3.5619,3.6556,3.5619,3.6088,5300.0],["1998-08-17",3.5619,3.6088,3.5619,3.5619,25000.0],["1998-08-18",3.5619,3.7494,3.5619,3.7494,15100.0],["1998-08-19",3.7494,3.7494,3.5619,3.7494,6900.0],["1998-08-20",3.4682,3.5619,3.4682,3.4682,32600.0],["1998-08-21",3.7494,3.7494,3.4682,3.7494,14700.0],["1998-08-24",3.7494,3.7494,3.4682,3.7494,8500.0],["1998-08-25",3.7494,3.7494,3.6556,3.7025,29600.0],["1998-08-26",3.5619,3.7025,3.5619,3.7025,5800.0],["1998-08-27",3.3744,3.515,3.3744,3.3744,36600.0],["1998-08-28",3.3744,3.4682,3.3744,3.4682,2600.0],["1998-08-31",3.6556,3.6556,3.3744,3.6088,11400.0],["1998-09-01",3.3744,3.5619,3.2807,3.2807,11900.0],["1998-09-02",3.2807,3.3744,3.0932,3.2807,145100.0],["1998-09-03",3.5619,3.5619,3.3744,3.3744,5900.0],["1998-09-04",3.4682,3.4682,3.4682,3.4682,200.0],["1998-09-08",3.3744,3.3744,3.2807,3.3276,14300.0],["1998-09-09",3.3276,3.3276,3.3276,3.3276,0.0],["1998-09-10",3.2807,3.2807,3.0932,3.0932,13100.0],["1998-09-11",3.0932,3.0932,3.0932,3.0932,2000.0],["1998-09-14",3.0932,3.0932,3.0932,3.0932,0.0],["1998-09-15",3.2807,3.2807,3.2807,3.2807,4800.0],["1998-09-16",3.5619,3.5619,3.5619,3.5619,400.0],["1998-09-17",3.1401,3.1401,3.1401,3.1401,300.0],["1998-09-18",3.1401,3.1401,3.1401,3.1401,600.0],["1998-09-21",3.1401,3.1401,3.1401,3.1401,0.0],["1998-09-22",3.187,3.3744,3.187,3.3744,9200.0],["1998-09-23",3.187,3.5619,3.187,3.187,4900.0],["1998-09-24",3.3744,3.3744,3.187,3.187,4700.0],["1998-09-25",3.3744,3.3744,3.3744,3.3744,4000.0],["1998-09-28",3.3744,3.3744,3.3744,3.3744,700.0],["1998-09-29",3.3744,3.3744,3.3744,3.3744,1000.0],["1998-09-30",3.187,3.187,3.187,3.187,1000.0],["1998-10-01",3.2807,3.3744,3.187,3.3744,16300.0],["1998-10-02",3.3744,3.3744,3.3744,3.3744,0.0],["1998-10-05",3.187,3.187,3.187,3.187,2000.0],["1998-10-06",3.187,3.3744,3.187,3.3744,3500.0],["1998-10-07",3.187,3.187,3.187,3.187,2000.0],["1998-10-08",3.2338,3.2338,3.187,3.2338,11100.0],["1998-10-09",3.2338,3.2807,3.1401,3.2807,8500.0],["1998-10-12",3.187,3.2807,3.0932,3.2338,8300.0],["1998-10-13",3.2338,3.2807,3.187,3.187,4000.0],["1998-10-14",3.187,3.187,3.0932,3.187,4100.0],["1998-10-15",3.0932,3.1401,2.9995,2.9995,6300.0],["1998-10-16",2.9058,2.9995,2.9058,2.9995,3500.0],["1998-10-19",3.0932,3.0932,2.9058,2.9058,4200.0],["1998-10-20",2.9526,3.0932,2.9526,3.0932,10100.0],["1998-10-21",3.0932,3.0932,2.9995,2.9995,3500.0],["1998-10-22",3.187,3.187,3.1401,3.1401,2700.0],["1998-10-23",3.187,3.187,2.9995,3.187,8800.0],["1998-10-26",3.0464,3.187,3.0464,3.187,1300.0],["1998-10-27",2.9995,3.2807,2.9995,2.9995,10000.0],["1998-10-28",3.0932,3.187,2.9995,3.187,3200.0],["1998-10-29",3.2807,3.4682,3.2807,3.4682,8000.0],["1998-10-30",3.5619,3.5619,3.5619,3.5619,200.0],["1998-11-02",3.5619,3.5619,3.5619,3.5619,0.0],["1998-11-03",3.2807,3.4682,3.2807,3.2807,6300.0],["1998-11-04",3.4682,3.4682,3.4682,3.4682,1500.0],["1998-11-05",3.4682,3.5619,3.4682,3.5619,3200.0],["1998-11-06",3.5619,3.6556,3.5619,3.5619,5500.0],["1998-11-09",3.515,3.5619,3.3744,3.5619,6500.0],["1998-11-10",3.3744,3.3744,3.3744,3.3744,2100.0],["1998-11-11",3.3744,3.515,3.3744,3.515,2000.0],["1998-11-12",3.3744,3.5619,3.3744,3.5619,3000.0],["1998-11-13",3.2807,3.3744,3.2807,3.3744,2900.0],["1998-11-16",3.2807,3.3744,3.2807,3.3744,3200.0],["1998-11-17",3.2807,3.515,3.2807,3.515,10300.0],["1998-11-18",3.515,3.515,3.515,3.515,0.0],["1998-11-19",3.3744,3.3744,3.3744,3.3744,1000.0],["1998-11-20",3.3744,3.3744,3.3744,3.3744,3300.0],["1998-11-23",3.3744,3.4213,3.3744,3.3744,4600.0],["1998-11-24",3.187,3.187,3.187,3.187,3200.0],["1998-11-25",3.0932,3.3744,3.0932,3.187,1400.0],["1998-11-27",3.187,3.187,3.187,3.187,0.0],["1998-11-30",3.187,3.187,3.187,3.187,2000.0],["1998-12-01",3.187,3.187,2.9995,2.9995,2100.0],["1998-12-02",3.0932,3.2338,3.0932,3.2338,4800.0],["1998-12-03",3.0932,3.0932,3.0932,3.0932,8900.0],["1998-12-04",3.0932,3.0932,2.9995,3.0932,9700.0],["1998-12-07",2.9995,2.9995,2.9995,2.9995,3300.0],["1998-12-08",2.9995,3.187,2.9995,3.1401,8000.0],["1998-12-09",3.0932,3.0932,3.0932,3.0932,2500.0],["1998-12-10",2.9995,3.2807,2.9995,3.2807,3100.0],["1998-12-11",3.3744,3.3744,2.9995,2.9995,1100.0],["1998-12-14",2.9995,3.187,2.9995,2.9995,3300.0],["1998-12-15",2.9995,2.9995,2.9995,2.9995,2300.0],["1998-12-16",2.9995,3.187,2.9995,3.187,3300.0],["1998-12-17",3.187,3.187,3.187,3.187,0.0],["1998-12-18",2.9995,2.9995,2.9058,2.9995,21200.0],["1998-12-21",2.9058,2.9526,2.9058,2.9526,1900.0],["1998-12-22",2.9526,2.9526,2.9526,2.9526,2700.0],["1998-12-23",2.9526,2.9526,2.9526,2.9526,400.0],["1998-12-24",2.9526,2.9526,2.9526,2.9526,300.0],["1998-12-28",2.9526,3.0932,2.9058,3.0932,12800.0],["1998-12-29",3.4682,3.8431,3.2807,3.2807,30200.0],["1998-12-30",3.2807,3.2807,2.9995,3.187,5400.0],["1998-12-31",3.1401,3.3744,3.1401,3.2807,8700.0],["1999-01-04",3.3744,3.3744,3.1401,3.1401,4600.0],["1999-01-05",3.3744,3.3744,3.1401,3.1401,4300.0],["1999-01-06",3.3744,3.3744,3.187,3.187,3500.0],["1999-01-07",3.187,3.187,3.187,3.187,200.0],["1999-01-08",3.187,3.187,3.187,3.187,8000.0],["1999-01-11",3.187,3.2807,3.187,3.187,8000.0],["1999-01-12",3.187,3.2807,3.187,3.187,4400.0],["1999-01-13",3.187,3.2807,3.187,3.2807,5400.0],["1999-01-14",3.2807,3.3276,3.2807,3.2807,27700.0],["1999-01-15",3.3276,3.3276,3.3276,3.3276,800.0],["1999-01-19",3.2338,3.2807,3.187,3.187,5700.0],["1999-01-20",3.187,3.3744,3.187,3.3744,2400.0],["1999-01-21",3.4682,3.4682,3.4682,3.4682,2700.0],["1999-01-22",3.187,3.2807,2.9995,3.1401,19900.0],["1999-01-25",2.9995,3.2807,2.9995,3.187,4500.0],["1999-01-26",3.0932,3.187,3.0932,3.187,5000.0],["1999-01-27",2.9995,3.3744,2.9995,3.3744,9500.0],["1999-01-28",3.3744,3.3744,3.2807,3.2807,3500.0],["1999-01-29",3.187,3.3744,3.187,3.3744,6700.0],["1999-02-01",3.3744,3.3744,3.187,3.3744,3900.0],["1999-02-02",3.187,3.3744,3.187,3.2807,3800.0],["1999-02-03",3.187,3.3744,3.187,3.3744,3000.0],["1999-02-04",3.187,3.187,3.187,3.187,200.0],["1999-02-05",3.2807,3.4682,3.187,3.4682,7900.0],["1999-02-08",3.4682,3.515,3.3276,3.3276,5100.0],["1999-02-09",3.3276,3.3276,3.3276,3.3276,0.0],["1999-02-10",3.4213,3.4213,3.3276,3.3276,3200.0],["1999-02-11",3.4682,3.4682,3.4682,3.4682,9000.0],["1999-02-12",3.515,3.515,3.3276,3.3276,4800.0],["1999-02-16",3.2807,3.5619,3.2807,3.5619,6200.0],["1999-02-17",3.7025,3.7025,3.4682,3.4682,3000.0],["1999-02-18",3.4682,3.4682,3.4682,3.4682,200.0],["1999-02-19",3.4682,3.4682,3.4682,3.4682,0.0],["1999-02-22",3.4682,3.7025,3.4682,3.7025,10000.0],["1999-02-23",3.4682,3.4682,3.3744,3.4682,9100.0],["1999-02-24",3.6556,3.6556,3.6556,3.6556,1600.0],["1999-02-25",3.3744,3.7494,3.3744,3.7494,1200.0],["1999-02-26",3.7494,3.7494,3.5619,3.5619,700.0],["1999-03-01",3.5619,3.5619,3.5619,3.5619,0.0],["1999-03-02",3.5619,3.5619,3.5619,3.5619,200.0],["1999-03-03",3.5619,3.8431,3.5619,3.7025,3200.0],["1999-03-04",3.8431,3.9368,3.5619,3.5619,5100.0],["1999-03-05",3.5619,3.8431,3.5619,3.6556,4400.0],["1999-03-08",3.5619,3.7494,3.5619,3.7025,4400.0],["1999-03-09",3.9368,3.9368,3.5619,3.5619,1400.0],["1999-03-10",3.7494,3.9368,3.6556,3.7494,8000.0],["1999-03-11",3.7494,3.9368,3.7494,3.7494,1700.0],["1999-03-12",3.7494,3.7494,3.7494,3.7494,1000.0],["1999-03-15",3.7494,3.9368,3.7494,3.9368,1300.0],["1999-03-16",3.7494,3.7494,3.7494,3.7494,3900.0],["1999-03-17",4.0774,4.0774,4.0774,4.0774,700.0],["1999-03-18",3.9368,3.9368,3.8431,3.8431,5200.0],["1999-03-19",3.9368,3.9368,3.9368,3.9368,900.0],["1999-03-22",3.7494,3.9368,3.7494,3.9368,1600.0],["1999-03-23",3.7494,4.0306,3.7494,4.0306,2800.0],["1999-03-24",3.7494,3.9837,3.7494,3.9837,2400.0],["1999-03-25",3.9837,3.9837,3.9837,3.9837,0.0],["1999-03-26",3.7494,3.9837,3.7494,3.7494,5000.0],["1999-03-29",3.7494,3.9368,3.7494,3.7494,8600.0],["1999-03-30",3.7494,3.8431,3.7494,3.7494,3300.0],["1999-03-31",3.7494,3.9368,3.7494,3.7494,39000.0],["1999-04-01",3.7962,3.8431,3.7494,3.7494,57900.0],["1999-04-05",3.8431,3.8431,3.8431,3.8431,2800.0],["1999-04-06",3.7494,3.8431,3.7494,3.7494,4700.0],["1999-04-07",3.7494,3.8431,3.7494,3.8431,4500.0],["1999-04-08",3.9368,3.9368,3.7962,3.8431,3800.0],["1999-04-09",3.8431,3.8665,3.7494,3.7494,5200.0],["1999-04-12",3.7494,3.7494,3.7494,3.7494,0.0],["1999-04-13",3.7494,3.89,3.7494,3.89,9100.0],["1999-04-14",3.7494,3.89,3.7494,3.89,5500.0],["1999-04-15",3.7494,3.89,3.7494,3.7494,4300.0],["1999-04-16",3.7728,3.89,3.7494,3.7494,6700.0],["1999-04-19",3.7494,3.89,3.7494,3.8431,11800.0],["1999-04-20",3.7494,3.89,3.7494,3.7494,6500.0],["1999-04-21",3.7494,3.8665,3.7494,3.7494,38500.0],["1999-04-22",3.89,3.89,3.89,3.89,3200.0],["1999-04-23",3.89,3.89,3.89,3.89,0.0],["1999-04-26",3.7494,3.9368,3.7494,3.7494,19700.0],["1999-04-27",3.7494,3.7494,3.7494,3.7494,600.0],["1999-04-28",3.7494,3.9368,3.7494,3.9368,3500.0],["1999-04-29",3.7494,3.7494,3.7494,3.7494,200.0],["1999-04-30",3.7494,3.9368,3.7494,3.9368,9100.0],["1999-05-03",3.89,3.89,3.7494,3.89,9200.0],["1999-05-04",3.89,3.9134,3.7728,3.7728,2600.0],["1999-05-05",3.7728,3.8431,3.7728,3.7728,3100.0],["1999-05-06",3.9368,3.9368,3.7728,3.7728,1700.0],["1999-05-07",3.7728,3.89,3.7728,3.7728,5100.0],["1999-05-10",3.89,3.89,3.8431,3.8431,4200.0],["1999-05-11",3.7962,3.9368,3.7962,3.9368,500.0],["1999-05-12",3.7494,3.7962,3.7494,3.7494,3700.0],["1999-05-13",3.7494,3.89,3.7494,3.89,6900.0],["1999-05-14",3.9368,3.9368,3.7962,3.8431,7100.0],["1999-05-17",3.7962,3.89,3.7962,3.89,5700.0],["1999-05-18",3.7025,3.8431,3.7025,3.8431,5400.0],["1999-05-19",3.7025,3.8431,3.7025,3.7025,4900.0],["1999-05-20",3.8431,3.8431,3.8431,3.8431,1900.0],["1999-05-21",3.6088,3.7494,3.4213,3.4213,5500.0],["1999-05-24",3.2807,3.6556,3.2807,3.3041,2500.0],["1999-05-25",3.3744,3.6556,3.3744,3.3744,16100.0],["1999-05-26",3.4682,3.6556,3.4682,3.6556,2900.0],["1999-05-27",3.6322,3.6556,3.6322,3.6556,2900.0],["1999-05-28",3.4682,3.6556,3.4682,3.4682,14300.0],["1999-06-01",3.4682,3.7494,3.4682,3.7494,7500.0],["1999-06-02",3.4682,3.7494,3.4682,3.7494,5100.0],["1999-06-03",3.5619,3.5619,3.5619,3.5619,100.0],["1999-06-04",3.5619,3.5619,3.5619,3.5619,400.0],["1999-06-07",3.5619,3.5619,3.5619,3.5619,100.0],["1999-06-08",3.5619,3.6556,3.5619,3.6556,4800.0],["1999-06-09",3.7494,3.7494,3.5619,3.5619,1800.0],["1999-06-10",3.6088,3.6556,3.5619,3.5619,7100.0],["1999-06-11",3.6556,3.6556,3.6556,3.6556,1500.0],["1999-06-14",3.6556,3.6556,3.5619,3.5619,3800.0],["1999-06-15",3.6556,3.7494,3.6556,3.6556,37500.0],["1999-06-16",3.8431,3.8431,3.7025,3.7025,2600.0],["1999-06-17",3.6322,3.7025,3.5619,3.5619,8300.0],["1999-06-18",3.5619,3.7025,3.5619,3.5619,5100.0],["1999-06-21",3.5619,3.7494,3.5619,3.7494,1600.0],["1999-06-22",3.5619,3.7494,3.5619,3.6556,31500.0],["1999-06-23",3.7494,3.7494,3.7494,3.7494,1500.0],["1999-06-24",3.7494,3.7494,3.5619,3.7025,1200.0],["1999-06-25",3.7025,3.7025,3.7025,3.7025,0.0],["1999-06-28",3.4682,3.7494,3.4682,3.7494,11400.0],["1999-06-29",3.5619,3.7494,3.515,3.515,6500.0],["1999-06-30",3.515,3.7494,3.515,3.7494,5000.0],["1999-07-01",3.6556,3.6556,3.6556,3.6556,1600.0],["1999-07-02",3.5619,3.5619,3.5619,3.5619,300.0],["1999-07-06",3.5619,3.7025,3.515,3.7025,5200.0],["1999-07-07",3.515,3.515,3.515,3.515,300.0],["1999-07-08",3.515,3.515,3.515,3.515,1000.0],["1999-07-09",3.7025,3.7025,3.7025,3.7025,1000.0],["1999-07-12",3.515,3.7025,3.515,3.7025,1100.0],["1999-07-13",3.5619,3.6556,3.5619,3.6556,1200.0],["1999-07-14",3.5619,3.7494,3.5619,3.6556,6400.0],["1999-07-15",3.7494,3.8431,3.7494,3.8431,2000.0],["1999-07-16",3.8431,3.8431,3.8431,3.8431,0.0],["1999-07-19",3.8431,3.8431,3.8431,3.8431,1000.0],["1999-07-20",3.6088,3.6088,3.6088,3.6088,500.0],["1999-07-21",3.7494,3.8431,3.7494,3.8431,2900.0],["1999-07-22",3.6088,3.8431,3.6088,3.7494,1900.0],["1999-07-23",3.6556,3.8431,3.6556,3.8431,3400.0],["1999-07-26",3.6556,3.6556,3.5619,3.6088,6000.0],["1999-07-27",3.7025,3.7025,3.7025,3.7025,600.0],["1999-07-28",3.7025,3.7025,3.7025,3.7025,0.0],["1999-07-29",3.7025,3.7025,3.7025,3.7025,300.0],["1999-07-30",3.5619,3.7025,3.5619,3.7025,1100.0],["1999-08-02",3.5619,3.7025,3.5619,3.7025,2200.0],["1999-08-03",3.7025,3.7025,3.5619,3.5619,1000.0],["1999-08-04",3.6556,3.6556,3.6088,3.6088,1300.0],["1999-08-05",3.6088,3.7025,3.6088,3.7025,1000.0],["1999-08-06",3.6556,3.7025,3.6556,3.7025,700.0],["1999-08-09",3.6791,3.7025,3.4682,3.4682,8000.0],["1999-08-10",3.7025,3.7494,3.7025,3.7494,42700.0],["1999-08-11",3.7494,3.8431,3.7494,3.7494,48700.0],["1999-08-12",3.7494,3.8431,3.7494,3.7494,2800.0],["1999-08-13",3.8431,3.8431,3.7494,3.7494,5400.0],["1999-08-16",3.7494,3.89,3.7494,3.8431,21300.0],["1999-08-17",3.7494,3.8431,3.7494,3.8431,8700.0],["1999-08-18",3.8431,3.8431,3.8431,3.8431,0.0],["1999-08-19",3.6088,3.8431,3.6088,3.8431,3400.0],["1999-08-20",3.7494,3.89,3.6088,3.7962,4700.0],["1999-08-23",3.7494,3.89,3.7494,3.89,3800.0],["1999-08-24",3.6791,3.7494,3.6088,3.6088,5000.0],["1999-08-25",3.6088,3.7025,3.6088,3.7025,6800.0],["1999-08-26",3.6088,3.7025,3.6088,3.7025,6100.0],["1999-08-27",3.6088,3.7025,3.6088,3.7025,4600.0],["1999-08-30",3.6088,3.7025,3.6088,3.7025,4800.0],["1999-08-31",3.6088,3.7025,3.6088,3.7025,700.0],["1999-09-01",3.6088,3.7494,3.6088,3.6088,5000.0],["1999-09-02",3.7494,3.7962,3.6088,3.6088,4100.0],["1999-09-03",3.7494,3.7962,3.7494,3.7962,5200.0],["1999-09-07",3.6791,3.6791,3.6088,3.6088,1300.0],["1999-09-08",3.8431,3.8431,3.6556,3.6556,4300.0],["1999-09-09",3.6556,3.6556,3.6556,3.6556,700.0],["1999-09-10",3.7494,3.7962,3.6556,3.7962,9300.0],["1999-09-13",3.7962,3.7962,3.7962,3.7962,2400.0],["1999-09-14",3.7494,3.7494,3.7494,3.7494,2400.0],["1999-09-15",3.7494,3.7494,3.6556,3.7494,3700.0],["1999-09-16",3.7494,3.7494,3.7494,3.7494,700.0],["1999-09-17",3.6556,3.7494,3.6556,3.7494,600.0],["1999-09-20",3.6556,3.6556,3.6556,3.6556,100.0],["1999-09-21",3.6556,3.7494,3.6556,3.7025,1500.0],["1999-09-22",3.7494,3.7494,3.7494,3.7494,10100.0],["1999-09-23",3.7494,3.7494,3.7494,3.7494,0.0],["1999-09-24",3.6556,3.6556,3.6556,3.6556,3600.0],["1999-09-27",3.6088,3.6088,3.4682,3.4682,1500.0],["1999-09-28",3.6088,3.6088,3.4682,3.4682,400.0],["1999-09-29",3.6088,3.6088,3.3276,3.5619,15500.0],["1999-09-30",3.3744,3.4682,3.2807,3.2807,49600.0],["1999-10-01",3.187,3.2807,3.187,3.2338,21400.0],["1999-10-04",3.2104,3.2338,3.187,3.187,2100.0],["1999-10-05",3.2338,3.2338,3.187,3.2104,2100.0],["1999-10-06",3.187,3.2338,2.9995,3.1401,20700.0],["1999-10-07",2.9995,3.1401,2.9995,3.1401,2500.0],["1999-10-08",2.9995,3.5619,2.9995,3.515,11500.0],["1999-10-11",3.3744,3.4213,3.3744,3.4213,2800.0],["1999-10-12",3.4213,3.4213,3.4213,3.4213,2400.0],["1999-10-13",3.2338,3.2338,3.2338,3.2338,1000.0],["1999-10-14",3.187,3.187,3.187,3.187,600.0],["1999-10-15",2.9995,2.9995,2.9995,2.9995,100.0],["1999-10-18",3.0464,3.3744,2.9995,3.0932,15000.0],["1999-10-19",3.0932,3.0932,3.0932,3.0932,0.0],["1999-10-20",3.0464,3.3744,3.0464,3.3744,800.0],["1999-10-21",3.0698,3.2807,3.0464,3.2807,6000.0],["1999-10-22",3.2807,3.2807,3.0464,3.2807,1200.0],["1999-10-25",3.0698,3.0698,2.9995,2.9995,2600.0],["1999-10-26",3.0932,3.0932,3.0932,3.0932,200.0],["1999-10-27",3.0229,3.0229,3.0229,3.0229,2100.0],["1999-10-28",2.9995,3.187,2.9995,2.9995,24000.0],["1999-10-29",3.1401,3.1401,2.9995,2.9995,1400.0],["1999-11-01",2.9995,3.0932,2.9995,2.9995,13000.0],["1999-11-02",3.0464,3.1167,2.9995,2.9995,35400.0],["1999-11-03",2.9058,3.0932,2.9058,2.9058,11200.0],["1999-11-04",2.9526,2.9526,2.812,2.812,15200.0],["1999-11-05",2.812,2.8589,2.812,2.812,18600.0],["1999-11-08",2.8589,3.0464,2.8355,3.0464,4500.0],["1999-11-09",2.8355,2.9995,2.8355,2.9995,900.0],["1999-11-10",2.9995,2.9995,2.9995,2.9995,400.0],["1999-11-11",2.9995,2.9995,2.9995,2.9995,0.0],["1999-11-12",2.8355,2.9058,2.8355,2.9058,2000.0],["1999-11-15",2.9058,2.9058,2.9058,2.9058,2300.0],["1999-11-16",2.9058,2.9058,2.9058,2.9058,0.0],["1999-11-17",2.9058,2.9058,2.8355,2.9058,14900.0],["1999-11-18",2.8355,2.9058,2.8355,2.9058,2700.0],["1999-11-19",2.8355,2.9058,2.812,2.9058,8000.0],["1999-11-22",2.812,2.8589,2.812,2.8589,4600.0],["1999-11-23",2.812,2.8589,2.812,2.8589,18900.0],["1999-11-24",2.8589,2.8589,2.7183,2.7183,20400.0],["1999-11-26",2.7183,2.7183,2.7183,2.7183,0.0],["1999-11-29",2.812,2.812,2.6246,2.7183,6300.0],["1999-11-30",2.7183,2.812,2.7183,2.7652,2900.0],["1999-12-01",2.7652,2.7652,2.7652,2.7652,0.0],["1999-12-02",2.7652,2.7652,2.7652,2.7652,900.0],["1999-12-03",2.7183,2.7183,2.7183,2.7183,11500.0],["1999-12-06",2.812,2.812,2.7183,2.7183,1300.0],["1999-12-07",2.7652,2.9058,2.6246,2.9058,5300.0],["1999-12-08",2.9058,2.9995,2.7183,2.9995,8600.0],["1999-12-09",2.9058,2.9058,2.9058,2.9058,3100.0],["1999-12-10",2.7183,2.9058,2.7183,2.812,5200.0],["1999-12-13",2.8589,2.9058,2.8589,2.9058,2400.0],["1999-12-14",2.9058,2.9526,2.9058,2.9526,4400.0],["1999-12-15",2.9526,2.9995,2.9526,2.9995,7700.0],["1999-12-16",3.0932,3.0932,2.9995,2.9995,6300.0],["1999-12-17",2.9995,2.9995,2.9995,2.9995,500.0],["1999-12-20",2.9995,2.9995,2.9995,2.9995,3000.0],["1999-12-21",2.9995,2.9995,2.9995,2.9995,1000.0],["1999-12-22",2.9058,2.9995,2.812,2.812,3700.0],["1999-12-23",2.7886,2.812,2.7652,2.7652,1900.0],["1999-12-27",2.7183,2.7652,2.7183,2.7652,2900.0],["1999-12-28",2.7183,2.812,2.7183,2.7652,12700.0],["1999-12-29",2.7652,2.7652,2.7183,2.7183,4200.0],["1999-12-30",2.7183,2.812,2.7183,2.812,7600.0],["1999-12-31",2.8589,2.8589,2.8589,2.8589,1700.0],["2000-01-03",2.8589,2.8589,2.8589,2.8589,0.0],["2000-01-04",2.8589,2.8589,2.8589,2.8589,1800.0],["2000-01-05",2.8589,2.8589,2.8589,2.8589,500.0],["2000-01-06",2.8589,2.8589,2.8589,2.8589,0.0],["2000-01-07",2.8589,2.8589,2.8589,2.8589,200.0],["2000-01-10",2.8823,2.8823,2.812,2.812,200.0],["2000-01-11",2.812,2.9058,2.812,2.812,6500.0],["2000-01-12",2.812,2.812,2.812,2.812,2100.0],["2000-01-13",2.9058,2.9058,2.812,2.812,4100.0],["2000-01-14",2.812,2.9058,2.812,2.9058,3800.0],["2000-01-18",2.7183,2.9058,2.7183,2.812,14900.0],["2000-01-19",2.812,2.9995,2.812,2.9995,32000.0],["2000-01-20",2.9995,3.1401,2.812,2.9058,24500.0],["2000-01-21",2.7183,2.7183,2.7183,2.7183,2000.0],["2000-01-24",2.7183,2.812,2.7183,2.812,4500.0],["2000-01-25",2.812,2.812,2.812,2.812,1400.0],["2000-01-26",2.9995,2.9995,2.7183,2.7652,6900.0],["2000-01-27",2.7652,2.7652,2.7652,2.7652,0.0],["2000-01-28",2.7652,2.7652,2.7652,2.7652,2300.0],["2000-01-31",2.8589,3.187,2.8589,2.9526,10900.0],["2000-02-01",2.9526,2.9526,2.9526,2.9526,0.0],["2000-02-02",2.9995,3.187,2.9058,3.187,11800.0],["2000-02-03",3.0464,3.0464,3.0464,3.0464,3800.0],["2000-02-04",3.187,3.187,3.187,3.187,100.0],["2000-02-07",2.9995,3.0932,2.812,3.0932,5000.0],["2000-02-08",2.9995,2.9995,2.812,2.812,3300.0],["2000-02-09",2.812,2.812,2.812,2.812,3800.0],["2000-02-10",2.7652,2.8706,2.7652,2.7652,10000.0],["2000-02-11",2.7652,2.7652,2.7652,2.7652,600.0],["2000-02-14",2.7652,2.7652,2.7652,2.7652,1700.0],["2000-02-15",2.7652,2.9526,2.7183,2.7183,4600.0],["2000-02-16",2.7183,2.7417,2.6714,2.6714,20900.0],["2000-02-17",2.7183,2.7183,2.7183,2.7183,200.0],["2000-02-18",2.7183,2.7183,2.7183,2.7183,200.0],["2000-02-22",2.9526,2.9526,2.7652,2.812,6700.0],["2000-02-23",2.812,2.812,2.812,2.812,6000.0],["2000-02-24",2.9058,3.2338,2.8589,3.1401,82800.0],["2000-02-25",3.0932,3.3276,3.0932,3.3276,7900.0],["2000-02-28",3.2807,3.5619,3.2807,3.5619,10900.0],["2000-02-29",3.5619,3.5619,3.5619,3.5619,100.0],["2000-03-01",3.4682,3.5619,3.3744,3.5619,12900.0],["2000-03-02",3.6556,3.6556,3.3744,3.3744,8200.0],["2000-03-03",3.3744,3.3744,3.3744,3.3744,3300.0],["2000-03-06",3.5502,3.5502,3.4682,3.4682,2200.0],["2000-03-07",3.4682,3.5619,3.3744,3.5619,4000.0],["2000-03-08",3.4682,3.4682,3.3744,3.3744,1200.0],["2000-03-09",3.3744,3.3744,3.3744,3.3744,100.0],["2000-03-10",3.4213,3.4213,3.3744,3.3744,1800.0],["2000-03-13",3.3744,3.3744,3.3744,3.3744,0.0],["2000-03-14",3.0932,3.0932,3.0932,3.0932,2500.0],["2000-03-15",3.0932,3.0932,3.0932,3.0932,5100.0],["2000-03-16",2.9995,3.187,2.9995,3.187,5500.0],["2000-03-17",3.0229,3.0464,2.9995,3.0464,9000.0],["2000-03-20",3.1401,3.269,3.0932,3.187,3400.0],["2000-03-21",3.187,3.187,3.187,3.187,0.0],["2000-03-22",3.187,3.187,3.187,3.187,0.0],["2000-03-23",3.0932,3.0932,3.0932,3.0932,400.0],["2000-03-24",3.0932,3.2807,3.0932,3.0932,12600.0],["2000-03-27",3.0932,3.0932,3.0932,3.0932,0.0],["2000-03-28",3.2338,3.2338,3.187,3.187,1100.0],["2000-03-29",3.187,3.2807,3.187,3.2338,2400.0],["2000-03-30",3.2338,3.2338,3.2338,3.2338,2000.0],["2000-03-31",3.2338,3.2338,3.2338,3.2338,200.0],["2000-04-03",3.2338,3.2338,3.2338,3.2338,1000.0],["2000-04-04",3.187,3.4682,3.1401,3.3744,14800.0],["2000-04-05",3.3276,3.3276,3.187,3.2338,20800.0],["2000-04-06",3.187,3.187,3.187,3.187,1000.0],["2000-04-07",3.3744,3.3744,3.3744,3.3744,10600.0],["2000-04-10",3.5619,3.8431,3.5619,3.7494,10000.0],["2000-04-11",3.7494,3.7494,3.7494,3.7494,0.0],["2000-04-12",3.6556,3.6556,3.6556,3.6556,200.0],["2000-04-13",3.6556,3.7494,3.3744,3.6556,4100.0],["2000-04-14",3.4682,3.4682,3.4682,3.4682,1100.0],["2000-04-17",3.4682,3.4682,3.4682,3.4682,1200.0],["2000-04-18",3.4682,3.515,3.2807,3.2807,4200.0],["2000-04-19",3.2807,3.2807,3.2807,3.2807,600.0],["2000-04-20",3.2807,3.2807,3.2807,3.2807,200.0],["2000-04-24",3.2807,3.2807,3.2807,3.2807,0.0],["2000-04-25",3.2807,3.2807,3.2807,3.2807,200.0],["2000-04-26",3.2807,3.2807,3.2807,3.2807,200.0],["2000-04-27",3.3744,3.5619,3.3744,3.5619,9000.0],["2000-04-28",3.4682,3.4682,3.3744,3.3744,1000.0],["2000-05-01",3.3744,3.3744,3.3744,3.3744,1000.0],["2000-05-02",3.3744,3.3744,3.3744,3.3744,500.0],["2000-05-03",3.3744,3.3744,3.3744,3.3744,0.0],["2000-05-04",3.3744,3.3744,3.3744,3.3744,0.0],["2000-05-05",3.3744,3.3744,3.3744,3.3744,0.0],["2000-05-08",3.3744,3.3744,3.3744,3.3744,1800.0],["2000-05-09",3.3744,3.5619,3.2807,3.4682,25100.0],["2000-05-10",3.3744,3.3744,3.3744,3.3744,100.0],["2000-05-11",3.3744,3.3744,3.3744,3.3744,0.0],["2000-05-12",3.3744,3.3744,3.3744,3.3744,600.0],["2000-05-15",3.3744,3.3744,3.3744,3.3744,12200.0],["2000-05-16",3.3744,3.3744,3.3744,3.3744,0.0],["2000-05-17",3.3744,3.3744,3.3744,3.3744,2100.0],["2000-05-18",3.3744,3.4682,3.3744,3.3744,6800.0],["2000-05-19",3.3744,3.3744,3.3744,3.3744,1700.0],["2000-05-22",3.3744,3.3744,3.3744,3.3744,0.0],["2000-05-23",3.3744,3.3744,3.3744,3.3744,2100.0],["2000-05-24",3.3744,3.3979,3.3744,3.3979,11900.0],["2000-05-25",3.3393,3.3393,3.3393,3.3393,300.0],["2000-05-26",3.2807,3.2807,3.2807,3.2807,2900.0],["2000-05-30",3.3744,3.3979,3.3744,3.3979,27500.0],["2000-05-31",3.3744,3.3744,3.2807,3.2807,2600.0],["2000-06-01",3.3744,3.3744,3.3744,3.3744,200.0],["2000-06-02",3.3276,3.3276,3.2807,3.2807,3600.0],["2000-06-05",3.3744,3.3979,3.2807,3.2807,3100.0],["2000-06-06",3.2807,3.2924,3.2807,3.2807,2400.0],["2000-06-07",3.2807,3.2807,3.2807,3.2807,400.0],["2000-06-08",3.2807,3.2807,3.2807,3.2807,10500.0],["2000-06-09",3.2807,3.3276,3.2807,3.3276,3400.0],["2000-06-12",3.3041,3.3041,3.3041,3.3041,500.0],["2000-06-13",3.2807,3.2807,3.2807,3.2807,10000.0],["2000-06-14",3.3276,3.3276,3.3276,3.3276,2000.0],["2000-06-15",3.3744,3.4213,3.3744,3.3744,12500.0],["2000-06-16",3.3744,3.3744,3.3744,3.3744,0.0],["2000-06-19",3.4213,3.4213,3.4213,3.4213,200.0],["2000-06-20",3.4213,3.4213,3.3744,3.3744,4700.0],["2000-06-21",3.4213,3.7494,3.4213,3.6556,55900.0],["2000-06-22",3.6556,4.1712,3.6556,3.9368,68800.0],["2000-06-23",3.9368,4.0306,3.8431,3.89,43600.0],["2000-06-26",3.9368,4.0306,3.89,3.9368,4700.0],["2000-06-27",4.0306,4.1243,3.9368,4.1243,29000.0],["2000-06-28",4.1477,4.6867,4.1477,4.5461,37500.0],["2000-06-29",4.6398,4.6398,4.4055,4.4992,10400.0],["2000-06-30",4.4992,4.4992,4.1243,4.1243,7800.0],["2000-07-03",4.3118,4.3118,4.218,4.3118,700.0],["2000-07-05",4.1712,4.218,4.1243,4.1243,11300.0],["2000-07-06",4.218,4.593,4.1243,4.4992,28600.0],["2000-07-07",4.593,4.6398,4.4992,4.593,22400.0],["2000-07-10",4.5461,4.593,4.5461,4.593,15100.0],["2000-07-11",4.593,4.6398,4.4992,4.4992,4100.0],["2000-07-12",4.3118,4.4992,4.3118,4.4055,8200.0],["2000-07-13",4.5695,4.5695,4.3118,4.3118,18000.0],["2000-07-14",4.4875,4.593,4.4758,4.4992,19600.0],["2000-07-17",5.0616,5.2491,4.4992,4.4992,17100.0],["2000-07-18",4.6867,4.7804,4.593,4.593,4200.0],["2000-07-19",4.593,4.593,4.593,4.593,600.0],["2000-07-20",4.593,4.593,4.593,4.593,0.0],["2000-07-21",4.593,4.6398,4.593,4.6398,2300.0],["2000-07-24",4.6398,4.6398,4.593,4.593,2300.0],["2000-07-25",4.6398,4.6398,4.3118,4.3118,4500.0],["2000-07-26",4.3118,4.3118,4.3118,4.3118,5100.0],["2000-07-27",4.3118,4.3118,4.3118,4.3118,1800.0],["2000-07-28",4.3235,4.3586,4.218,4.218,14700.0],["2000-07-31",4.218,4.218,4.218,4.218,2000.0],["2000-08-01",4.218,4.218,4.218,4.218,0.0],["2000-08-02",4.218,4.3586,4.218,4.3586,700.0],["2000-08-03",4.3586,4.3586,4.3586,4.3586,0.0],["2000-08-04",4.218,4.218,4.218,4.218,3000.0],["2000-08-07",4.218,4.218,4.218,4.218,2100.0],["2000-08-08",4.218,4.218,4.218,4.218,300.0],["2000-08-09",4.2883,4.2883,4.218,4.218,400.0],["2000-08-10",4.2649,4.2649,4.2649,4.2649,100.0],["2000-08-11",4.218,4.218,4.0306,4.0306,7500.0],["2000-08-14",4.0774,4.3586,4.0774,4.3586,9300.0],["2000-08-15",4.1243,4.4055,4.0306,4.1243,32400.0],["2000-08-16",4.054,4.054,4.054,4.054,4000.0],["2000-08-17",4.0306,4.1243,4.0306,4.1243,2900.0],["2000-08-18",4.0306,4.1243,4.0306,4.1243,1100.0],["2000-08-21",4.0774,4.1243,4.0774,4.0774,4300.0],["2000-08-22",4.0774,4.0774,4.0774,4.0774,500.0],["2000-08-23",4.0774,4.0774,4.0774,4.0774,0.0],["2000-08-24",4.0774,4.0774,4.0774,4.0774,2600.0],["2000-08-25",4.1243,4.1243,4.1243,4.1243,800.0],["2000-08-28",4.0774,4.218,4.0774,4.1243,3100.0],["2000-08-29",4.1243,4.1243,4.1243,4.1243,0.0],["2000-08-30",4.0774,4.0774,4.0774,4.0774,8800.0],["2000-08-31",4.0774,4.1009,3.9837,3.9837,17300.0],["2000-09-01",3.9837,3.9837,3.9837,3.9837,0.0],["2000-09-05",3.9837,3.9837,3.9837,3.9837,0.0],["2000-09-06",3.9837,3.9837,3.9837,3.9837,1500.0],["2000-09-07",4.0071,4.0071,4.0071,4.0071,200.0],["2000-09-08",3.9837,3.9837,3.9837,3.9837,400.0],["2000-09-11",3.9837,3.9837,3.9837,3.9837,2600.0],["2000-09-12",3.9837,4.0774,3.9837,4.0774,1600.0],["2000-09-13",3.9368,3.9368,3.9368,3.9368,1800.0],["2000-09-14",4.0306,4.0306,4.0306,4.0306,1000.0],["2000-09-15",4.0774,4.3118,4.0774,4.3118,14500.0],["2000-09-18",4.1712,4.1829,4.1712,4.1712,1900.0],["2000-09-19",4.0306,4.3118,3.9368,4.3118,5200.0],["2000-09-20",3.9368,4.2883,3.9368,4.2883,9500.0],["2000-09-21",4.218,4.218,4.218,4.218,600.0],["2000-09-22",4.218,4.218,4.218,4.218,0.0],["2000-09-25",4.218,4.218,4.218,4.218,0.0],["2000-09-26",3.9603,4.2883,3.9603,4.2883,1100.0],["2000-09-27",4.0306,4.2883,3.9368,4.1243,17400.0],["2000-09-28",4.3118,4.3118,4.3118,4.3118,21100.0],["2000-09-29",4.1243,4.1243,4.1243,4.1243,200.0],["2000-10-02",4.136,4.136,4.136,4.136,100.0],["2000-10-03",4.1243,4.4055,4.054,4.4055,17700.0],["2000-10-04",4.3118,4.4055,4.1477,4.4055,15200.0],["2000-10-05",4.0306,4.4758,4.0306,4.4758,2000.0],["2000-10-06",4.054,4.6867,4.054,4.6867,19000.0],["2000-10-09",4.7687,4.7687,4.6867,4.6867,400.0],["2000-10-10",4.3118,4.3118,4.3118,4.3118,2000.0],["2000-10-11",4.3118,4.3118,4.3118,4.3118,1000.0],["2000-10-12",4.3118,4.3118,4.3118,4.3118,0.0],["2000-10-13",4.3118,4.3118,4.3118,4.3118,0.0],["2000-10-16",4.3118,4.6867,4.3118,4.6867,16200.0],["2000-10-17",4.6867,4.7804,4.4992,4.593,22700.0],["2000-10-18",4.3118,4.3118,4.3118,4.3118,8500.0],["2000-10-19",4.3586,4.3586,4.3118,4.3118,5800.0],["2000-10-20",4.3586,4.4992,4.3118,4.3118,4400.0],["2000-10-23",4.3118,4.3118,4.3118,4.3118,1400.0],["2000-10-24",4.3235,4.3235,4.3118,4.3118,2800.0],["2000-10-25",4.3118,4.3586,4.3118,4.3118,11100.0],["2000-10-26",4.3118,4.3118,4.3118,4.3118,11600.0],["2000-10-27",4.3586,4.3586,4.3586,4.3586,19100.0],["2000-10-30",4.3586,4.3586,4.3586,4.3586,0.0],["2000-10-31",4.4055,4.4055,4.3118,4.4055,3700.0],["2000-11-01",4.3118,4.3118,4.3118,4.3118,500.0],["2000-11-02",4.4289,4.9679,4.3352,4.9679,15800.0],["2000-11-03",4.8742,5.0617,4.7804,4.9679,14000.0],["2000-11-06",4.8742,4.8742,4.8742,4.8742,600.0],["2000-11-07",4.5461,4.5461,4.5461,4.5461,200.0],["2000-11-08",4.5461,4.5461,4.5461,4.5461,2000.0],["2000-11-09",4.5461,4.5461,4.3586,4.3586,5400.0],["2000-11-10",4.4524,4.593,4.4524,4.593,4500.0],["2000-11-13",4.5461,4.5461,4.4055,4.4524,2900.0],["2000-11-14",4.4524,4.4524,4.4524,4.4524,1700.0],["2000-11-15",4.4524,4.4524,4.4524,4.4524,100.0],["2000-11-16",4.4524,4.4524,4.4524,4.4524,0.0],["2000-11-17",4.593,4.8742,4.593,4.8742,11200.0],["2000-11-20",4.6398,4.6398,4.6398,4.6398,700.0],["2000-11-21",4.593,4.593,4.4992,4.4992,8700.0],["2000-11-22",4.4992,4.5695,4.4055,4.4055,7300.0],["2000-11-24",4.4055,4.4055,4.4055,4.4055,600.0],["2000-11-27",4.4055,4.4992,4.4055,4.4992,3500.0],["2000-11-28",4.4992,4.4992,4.4055,4.4055,5500.0],["2000-11-29",4.4055,4.4055,4.4055,4.4055,0.0],["2000-11-30",4.4992,4.4992,4.4992,4.4992,1000.0],["2000-12-01",4.4992,4.4992,4.4055,4.4055,6200.0],["2000-12-04",4.4055,4.4992,4.4055,4.4992,6700.0],["2000-12-05",4.4992,4.4992,4.4992,4.4992,1700.0],["2000-12-06",4.5461,4.5461,4.5461,4.5461,1500.0],["2000-12-07",4.4992,4.4992,4.4992,4.4992,2100.0],["2000-12-08",4.4992,4.5461,4.4992,4.4992,6300.0],["2000-12-11",4.4289,4.4992,4.4289,4.4289,2300.0],["2000-12-12",4.4992,4.4992,4.4992,4.4992,100.0],["2000-12-13",4.4992,4.4992,4.4992,4.4992,1800.0],["2000-12-14",4.4992,4.4992,4.4992,4.4992,0.0],["2000-12-15",4.4289,4.4289,4.4055,4.4055,1000.0],["2000-12-18",4.4992,4.4992,4.4992,4.4992,1800.0],["2000-12-19",4.4992,4.5695,4.4992,4.5227,29600.0],["2000-12-20",4.6398,4.6398,4.4992,4.4992,6000.0],["2000-12-21",4.4172,4.4992,4.4172,4.4992,4100.0],["2000-12-22",4.4758,4.4875,4.4758,4.4875,7200.0],["2000-12-26",4.4875,4.4875,4.4875,4.4875,0.0],["2000-12-27",4.3118,4.4992,4.3118,4.4992,14100.0],["2000-12-28",4.4992,4.4992,4.4992,4.4992,800.0],["2000-12-29",4.4992,4.4992,4.4992,4.4992,700.0],["2001-01-02",4.6867,4.6867,4.6867,4.6867,100.0],["2001-01-03",4.6398,4.6867,4.593,4.593,17200.0],["2001-01-04",4.6867,4.6867,4.5461,4.5461,1300.0],["2001-01-05",4.5461,4.5461,4.5461,4.5461,0.0],["2001-01-08",4.5461,4.5461,4.5461,4.5461,2000.0],["2001-01-09",4.5461,4.5461,4.4992,4.4992,15500.0],["2001-01-10",4.4992,4.6867,4.4992,4.6867,21800.0],["2001-01-11",4.593,4.593,4.593,4.593,1500.0],["2001-01-12",4.6047,4.6047,4.593,4.593,1700.0],["2001-01-16",4.6047,4.675,4.593,4.593,3900.0],["2001-01-17",4.593,4.593,4.593,4.593,1400.0],["2001-01-18",4.593,4.593,4.593,4.593,600.0],["2001-01-19",4.6047,4.6047,4.593,4.593,1000.0],["2001-01-22",4.593,4.6398,4.593,4.593,3400.0],["2001-01-23",4.7687,4.7687,4.593,4.6867,1900.0],["2001-01-24",4.6867,4.6867,4.6867,4.6867,0.0],["2001-01-25",4.593,4.593,4.593,4.593,500.0],["2001-01-26",4.593,4.593,4.593,4.593,2100.0],["2001-01-29",4.6164,4.6164,4.593,4.593,12900.0],["2001-01-30",4.6867,4.7804,4.6867,4.7804,1500.0],["2001-01-31",4.7336,4.7336,4.7336,4.7336,300.0],["2001-02-01",4.7336,4.7336,4.7336,4.7336,0.0],["2001-02-02",4.6867,4.6867,4.6867,4.6867,500.0],["2001-02-05",4.6867,4.6867,4.593,4.593,2000.0],["2001-02-06",4.593,4.593,4.593,4.593,100.0],["2001-02-07",4.7336,4.7804,4.7336,4.7804,2400.0],["2001-02-08",4.593,4.7336,4.593,4.593,3800.0],["2001-02-09",4.593,4.7804,4.593,4.6867,7300.0],["2001-02-12",4.675,4.8273,4.675,4.6867,16900.0],["2001-02-13",4.6867,4.6867,4.6867,4.6867,0.0],["2001-02-14",4.8273,4.8273,4.8273,4.8273,1000.0],["2001-02-15",4.593,4.8742,4.4055,4.4055,12700.0],["2001-02-16",4.4055,4.5461,4.1243,4.1243,33700.0],["2001-02-20",3.9368,3.9368,3.9368,3.9368,8100.0],["2001-02-21",3.9368,3.972,3.9368,3.972,24000.0],["2001-02-22",3.9368,3.9368,3.9368,3.9368,1000.0],["2001-02-23",3.9368,3.9368,3.8431,3.8431,1200.0],["2001-02-26",3.8548,3.8548,3.8548,3.8548,700.0],["2001-02-27",3.8548,3.8548,3.8548,3.8548,0.0],["2001-02-28",3.8431,3.8431,3.8431,3.8431,1700.0],["2001-03-01",4.1126,4.1126,3.7494,3.7494,2300.0],["2001-03-02",3.7494,3.7494,3.7494,3.7494,4000.0],["2001-03-05",3.8431,3.8431,3.7494,3.7494,51200.0],["2001-03-06",3.7494,3.8431,3.7494,3.8431,1600.0],["2001-03-07",3.8431,3.8431,3.8431,3.8431,0.0],["2001-03-08",3.9368,3.9368,3.8431,3.8431,18100.0],["2001-03-09",3.7962,3.7962,3.7611,3.7611,1400.0],["2001-03-12",3.7494,3.8431,3.7494,3.8431,3700.0],["2001-03-13",3.7494,3.7962,3.7494,3.7962,6800.0],["2001-03-14",3.7494,3.7494,3.7494,3.7494,6500.0],["2001-03-15",3.8431,3.8431,3.7494,3.7494,3200.0],["2001-03-16",3.7494,3.8431,3.7494,3.8431,3500.0],["2001-03-19",3.8431,3.8431,3.8431,3.8431,600.0],["2001-03-20",3.8314,3.8314,3.7962,3.7962,1100.0],["2001-03-21",3.7962,3.7962,3.7962,3.7962,0.0],["2001-03-22",3.7494,3.7728,3.7494,3.7494,4200.0],["2001-03-23",3.7494,3.7494,3.7494,3.7494,200.0],["2001-03-26",3.7494,3.7494,3.7494,3.7494,0.0],["2001-03-27",3.7494,3.7845,3.7494,3.7845,7300.0],["2001-03-28",3.7962,3.7962,3.7494,3.7494,11300.0],["2001-03-29",3.7845,3.7845,3.7494,3.7494,2700.0],["2001-03-30",3.7494,3.7962,3.7494,3.7494,14500.0],["2001-04-02",3.7494,3.7494,3.7494,3.7494,200.0],["2001-04-03",3.7494,3.7494,3.7494,3.7494,2900.0],["2001-04-04",3.7494,3.7494,3.7494,3.7494,1500.0],["2001-04-05",3.7494,3.7494,3.7494,3.7494,700.0],["2001-04-06",3.7494,3.7494,3.7494,3.7494,2200.0],["2001-04-09",3.7494,3.7494,3.7494,3.7494,500.0],["2001-04-10",3.8993,3.8993,3.8993,3.8993,800.0],["2001-04-11",3.8169,3.8169,3.7494,3.7494,1600.0],["2001-04-12",3.7494,3.7494,3.7494,3.7494,1500.0],["2001-04-16",3.7494,3.8244,3.7494,3.8244,10600.0],["2001-04-17",3.7494,3.7494,3.7494,3.7494,1000.0],["2001-04-18",3.7569,3.7569,3.7569,3.7569,200.0],["2001-04-19",3.7569,3.7569,3.7569,3.7569,0.0],["2001-04-20",3.7494,3.7494,3.7494,3.7494,300.0],["2001-04-23",3.8019,3.8019,3.8019,3.8019,100.0],["2001-04-24",3.7494,3.7494,3.7494,3.7494,4300.0],["2001-04-25",3.5994,3.5994,3.5994,3.5994,1800.0],["2001-04-26",3.7494,3.7494,3.7494,3.7494,2900.0],["2001-04-27",3.7494,3.7494,3.7494,3.7494,1000.0],["2001-04-30",3.7494,3.7494,3.7494,3.7494,1500.0],["2001-05-01",3.7869,3.7869,3.7869,3.7869,700.0],["2001-05-02",3.7794,3.7869,3.7794,3.7869,600.0],["2001-05-03",3.7494,3.8094,3.7119,3.8094,2200.0],["2001-05-04",3.8094,3.8094,3.8094,3.8094,700.0],["2001-05-07",3.7794,3.7794,3.7794,3.7794,300.0],["2001-05-08",3.7794,3.7794,3.7794,3.7794,0.0],["2001-05-09",3.7494,3.7494,3.7494,3.7494,500.0],["2001-05-10",3.7494,3.7494,3.7494,3.7494,1000.0],["2001-05-11",3.8244,3.8244,3.7869,3.7869,3500.0],["2001-05-14",3.7869,3.7869,3.7869,3.7869,1000.0],["2001-05-15",3.8244,3.8244,3.8244,3.8244,500.0],["2001-05-16",3.7869,3.7869,3.7869,3.7869,400.0],["2001-05-17",3.7869,3.7869,3.7869,3.7869,1600.0],["2001-05-18",3.7869,3.7869,3.7869,3.7869,700.0],["2001-05-21",3.8993,3.8993,3.8618,3.8618,900.0],["2001-05-22",3.8918,3.8993,3.8244,3.8244,2100.0],["2001-05-23",3.8244,3.8993,3.8244,3.8244,6700.0],["2001-05-24",3.8244,3.8618,3.8244,3.8618,14500.0],["2001-05-25",3.8244,3.8244,3.8244,3.8244,1800.0],["2001-05-29",3.8244,3.8544,3.8244,3.8244,2000.0],["2001-05-30",3.8244,3.8244,3.8244,3.8244,2000.0],["2001-05-31",3.7869,3.8618,3.7869,3.8618,3300.0],["2001-06-01",3.7869,3.7869,3.7869,3.7869,200.0],["2001-06-04",3.7869,3.8394,3.7869,3.8394,400.0],["2001-06-05",3.7869,3.7869,3.7869,3.7869,100.0],["2001-06-06",3.7869,3.8244,3.7869,3.8244,6500.0],["2001-06-07",3.8244,3.8244,3.8244,3.8244,0.0],["2001-06-08",3.7869,3.7869,3.7869,3.7869,1300.0],["2001-06-11",3.7869,3.8019,3.7869,3.7869,6900.0],["2001-06-12",3.8019,3.8019,3.7869,3.7869,900.0],["2001-06-13",3.7869,3.8019,3.7869,3.8019,800.0],["2001-06-14",3.7869,3.7869,3.7869,3.7869,500.0],["2001-06-15",3.7869,3.7869,3.7869,3.7869,4400.0],["2001-06-18",3.7869,3.8244,3.7494,3.7494,28100.0],["2001-06-19",3.7494,3.7494,3.7494,3.7494,0.0],["2001-06-20",3.7494,3.7494,3.7494,3.7494,0.0],["2001-06-21",3.7494,3.7494,3.7494,3.7494,200.0],["2001-06-22",3.7494,3.7494,3.7494,3.7494,0.0],["2001-06-25",3.6819,3.6819,3.6819,3.6819,500.0],["2001-06-26",3.6744,3.7494,3.5994,3.5994,12500.0],["2001-06-27",3.6669,3.6669,3.6669,3.6669,200.0],["2001-06-28",3.5994,3.5994,3.5994,3.5994,2700.0],["2001-06-29",3.5994,3.5994,3.5994,3.5994,900.0],["2001-07-02",3.5994,3.5994,3.4119,3.4119,800.0],["2001-07-03",3.5994,3.5994,3.5994,3.5994,300.0],["2001-07-05",3.4194,3.4419,3.4194,3.4419,600.0],["2001-07-06",3.4269,3.4269,3.4194,3.4194,5200.0],["2001-07-09",3.3894,3.3894,3.3894,3.3894,400.0],["2001-07-10",3.4119,3.4119,3.4119,3.4119,900.0],["2001-07-11",3.3894,3.3894,3.3894,3.3894,2900.0],["2001-07-12",3.3894,3.3894,3.3894,3.3894,200.0],["2001-07-13",3.3894,3.3894,3.3894,3.3894,0.0],["2001-07-16",3.3894,3.4494,3.3894,3.4494,14300.0],["2001-07-17",3.4494,3.4494,3.4494,3.4494,0.0],["2001-07-18",3.3444,3.3819,3.3444,3.3744,5400.0],["2001-07-19",3.3744,3.3744,3.3444,3.3444,1800.0],["2001-07-20",3.2994,3.4494,3.2994,3.4494,5800.0],["2001-07-23",3.2994,3.2994,3.2994,3.2994,500.0],["2001-07-24",3.2994,3.3744,3.187,3.3744,34300.0],["2001-07-25",3.3744,3.3744,3.3744,3.3744,0.0],["2001-07-26",3.3744,3.3744,3.3744,3.3744,0.0],["2001-07-27",3.3669,3.3669,3.3669,3.3669,300.0],["2001-07-30",3.3669,3.3669,3.2619,3.2619,1900.0],["2001-07-31",3.187,3.3219,3.187,3.3219,6000.0],["2001-08-01",3.187,3.187,3.187,3.187,2100.0],["2001-08-02",3.3219,3.3219,3.2245,3.2245,1700.0],["2001-08-03",3.2245,3.2245,3.2245,3.2245,0.0],["2001-08-06",3.2245,3.2245,3.2245,3.2245,0.0],["2001-08-07",3.1495,3.1495,3.1495,3.1495,400.0],["2001-08-08",3.1495,3.1495,3.1495,3.1495,0.0],["2001-08-09",3.3669,3.5019,3.3669,3.4944,15500.0],["2001-08-10",3.4944,3.4944,3.4944,3.4944,100.0],["2001-08-13",3.4944,3.4944,3.4944,3.4944,3000.0],["2001-08-14",3.4944,3.4944,3.1945,3.4194,8100.0],["2001-08-15",3.4194,3.5544,3.4194,3.5544,1300.0],["2001-08-16",3.4194,3.4194,3.4194,3.4194,500.0],["2001-08-17",3.4644,3.4644,3.4644,3.4644,2000.0],["2001-08-20",3.4194,3.4194,3.4194,3.4194,1100.0],["2001-08-21",3.4194,3.5094,3.4194,3.5094,18600.0],["2001-08-22",3.5094,3.5094,3.5094,3.5094,500.0],["2001-08-23",3.4869,3.4869,3.4869,3.4869,3500.0],["2001-08-24",3.5544,3.5544,3.5544,3.5544,200.0],["2001-08-27",3.4944,3.5244,3.4344,3.4344,3200.0],["2001-08-28",3.4194,3.4194,3.3969,3.3969,2300.0],["2001-08-29",3.3969,3.3969,3.3969,3.3969,100.0],["2001-08-30",3.3444,3.3744,3.3444,3.3744,500.0],["2001-08-31",3.4494,3.4494,3.4419,3.4419,1100.0],["2001-09-04",3.3744,3.3744,3.3744,3.3744,1500.0],["2001-09-05",3.3744,3.5244,3.3744,3.3744,20900.0],["2001-09-06",3.3744,3.3744,3.3744,3.3744,0.0],["2001-09-07",3.3744,3.5244,3.3744,3.5244,6500.0],["2001-09-10",3.3819,3.3819,3.3744,3.3744,5000.0],["2001-09-17",3.3744,3.4494,3.3744,3.3744,24400.0],["2001-09-18",3.3819,3.3819,3.3819,3.3819,1500.0],["2001-09-19",3.3819,3.3819,3.3819,3.3819,2400.0],["2001-09-20",3.3819,3.3819,3.3819,3.3819,2400.0],["2001-09-21",3.3819,3.5244,3.3744,3.4344,31400.0],["2001-09-24",3.3744,3.4494,3.3744,3.4494,10200.0],["2001-09-25",3.4494,3.4494,3.4494,3.4494,1800.0],["2001-09-26",3.4494,3.4869,3.4494,3.4869,1600.0],["2001-09-27",3.4869,3.4869,3.4869,3.4869,0.0],["2001-09-28",3.5544,3.6669,3.4869,3.5994,5700.0],["2001-10-01",3.4869,3.5394,3.4869,3.5394,2000.0],["2001-10-02",3.7419,3.7419,3.7269,3.7269,500.0],["2001-10-03",3.7419,3.7419,3.4944,3.4944,2700.0],["2001-10-04",3.4944,3.4944,3.4944,3.4944,0.0],["2001-10-05",3.4944,3.4944,3.4944,3.4944,0.0],["2001-10-08",3.4869,3.4944,3.4869,3.4944,6500.0],["2001-10-09",3.5244,3.5619,3.4944,3.4944,9000.0],["2001-10-10",3.7344,3.7344,3.7344,3.7344,200.0],["2001-10-11",3.5019,3.5469,3.4944,3.4944,4600.0],["2001-10-12",3.5544,3.5544,3.5544,3.5544,2700.0],["2001-10-15",3.5544,3.5544,3.5544,3.5544,0.0],["2001-10-16",3.5544,3.5544,3.5544,3.5544,0.0],["2001-10-17",3.4944,3.4944,3.4944,3.4944,700.0],["2001-10-18",3.4944,3.5769,3.4944,3.5769,4000.0],["2001-10-19",3.5769,3.5769,3.5769,3.5769,0.0],["2001-10-22",3.5769,3.5769,3.4944,3.4944,4500.0],["2001-10-23",3.4944,3.4944,3.4944,3.4944,0.0],["2001-10-24",3.5994,4.4992,3.5994,4.1243,18100.0],["2001-10-25",4.1168,4.1243,4.0493,4.1243,5800.0],["2001-10-26",4.1243,4.1243,4.1243,4.1243,0.0],["2001-10-29",4.1618,4.4168,4.1243,4.1243,4400.0],["2001-10-30",4.4168,4.4168,4.1243,4.1243,13100.0],["2001-10-31",4.1243,4.1693,4.1243,4.1243,8300.0],["2001-11-01",4.2293,4.3718,4.1318,4.3718,3700.0],["2001-11-02",4.3568,4.3568,4.1993,4.2068,1800.0],["2001-11-05",4.3118,4.3943,4.3043,4.3943,5400.0],["2001-11-06",4.3868,4.3868,4.3118,4.3793,5900.0],["2001-11-07",4.3793,4.3868,4.3118,4.3868,1600.0],["2001-11-08",4.3118,4.3793,4.3118,4.3793,300.0],["2001-11-09",4.3118,4.3868,4.3118,4.3868,6500.0],["2001-11-12",4.3868,4.3868,4.3868,4.3868,2200.0],["2001-11-13",4.3643,4.3868,4.3343,4.3868,2100.0],["2001-11-14",4.5292,4.5742,4.4992,4.5367,4400.0],["2001-11-15",4.5217,4.5367,4.1243,4.5367,2600.0],["2001-11-16",4.5217,4.5292,4.4168,4.4617,2800.0],["2001-11-19",4.3193,4.3193,4.3118,4.3118,1200.0],["2001-11-20",4.3493,4.3493,4.3493,4.3493,100.0],["2001-11-21",4.3193,4.5292,4.3118,4.5292,2400.0],["2001-11-23",4.5292,4.5367,4.3493,4.4168,3700.0],["2001-11-26",4.5367,4.7242,4.4467,4.4467,1300.0],["2001-11-27",4.4617,4.6642,4.4617,4.4617,1000.0],["2001-11-28",4.6417,4.6417,4.6417,4.6417,500.0],["2001-11-29",4.6342,4.6342,4.6342,4.6342,100.0],["2001-11-30",4.3943,4.3943,4.3943,4.3943,800.0],["2001-12-03",4.4992,4.4992,4.4992,4.4992,1000.0],["2001-12-04",4.4243,4.6867,4.2743,4.4243,3000.0],["2001-12-05",4.4243,4.4243,4.4243,4.4243,0.0],["2001-12-06",4.3868,4.4018,4.3868,4.4018,2600.0],["2001-12-07",4.3868,4.4992,4.3868,4.4992,1100.0],["2001-12-10",4.3493,4.3568,4.3493,4.3568,500.0],["2001-12-11",4.3868,4.3868,4.3868,4.3868,300.0],["2001-12-12",4.3868,4.5742,4.3868,4.4617,3800.0],["2001-12-13",4.4617,4.4617,4.4617,4.4617,0.0],["2001-12-14",4.4917,4.5067,4.4917,4.5067,1900.0],["2001-12-17",4.5067,4.5742,4.4992,4.5742,2200.0],["2001-12-18",4.5742,4.5742,4.5742,4.5742,500.0],["2001-12-19",4.5742,4.6342,4.4992,4.6342,5500.0],["2001-12-20",4.5742,4.7242,4.5742,4.6417,10600.0],["2001-12-21",4.5517,4.5517,4.4992,4.4992,6200.0],["2001-12-24",4.5067,4.5067,4.4992,4.4992,200.0],["2001-12-26",4.6717,4.6717,4.4992,4.6642,4600.0],["2001-12-27",4.6642,4.6792,4.4992,4.4992,4700.0],["2001-12-28",4.4992,4.6642,4.4992,4.6642,2400.0],["2001-12-31",4.5142,4.5142,4.5067,4.5067,1600.0],["2002-01-02",4.5067,4.6417,4.5067,4.6342,3700.0],["2002-01-03",4.5592,4.5592,4.5592,4.5592,100.0],["2002-01-04",4.5367,4.5367,4.5367,4.5367,1000.0],["2002-01-07",4.5142,4.5742,4.5067,4.5067,3200.0],["2002-01-08",4.5067,4.5592,4.5067,4.5142,2200.0],["2002-01-09",4.5592,4.6117,4.5592,4.6117,1600.0],["2002-01-10",4.6117,4.6117,4.6117,4.6117,1000.0],["2002-01-11",4.6117,4.6117,4.6117,4.6117,0.0],["2002-01-14",4.5742,4.5742,4.5067,4.5142,4600.0],["2002-01-15",4.6117,4.6117,4.6042,4.6042,1700.0],["2002-01-16",4.5067,4.6417,4.5067,4.6117,2900.0],["2002-01-17",4.6117,4.6117,4.6117,4.6117,0.0],["2002-01-18",4.5967,4.6117,4.5067,4.5067,4700.0],["2002-01-22",4.5367,4.7767,4.5367,4.7767,20100.0],["2002-01-23",4.7767,5.0242,4.6342,5.0242,8300.0],["2002-01-24",5.0541,5.0541,4.9492,5.0541,3700.0],["2002-01-25",5.0242,5.0242,4.9117,5.0242,2900.0],["2002-01-28",5.1291,5.1366,5.0616,5.0616,5900.0],["2002-01-29",4.8817,4.8817,4.8817,4.8817,500.0],["2002-01-30",4.8817,4.9492,4.8742,4.9492,2400.0],["2002-01-31",4.8742,4.8742,4.8742,4.8742,500.0],["2002-02-01",5.1366,5.1366,4.9867,4.9867,6100.0],["2002-02-04",4.9867,4.9867,4.9867,4.9867,100.0],["2002-02-05",4.9867,4.9867,4.9867,4.9867,600.0],["2002-02-06",4.8817,5.1366,4.8817,5.1366,1800.0],["2002-02-07",5.0392,5.0392,4.8742,4.8742,1900.0],["2002-02-08",5.1741,5.1741,5.1741,5.1741,800.0],["2002-02-11",5.2266,5.2266,5.0467,5.2116,6500.0],["2002-02-12",5.2116,5.2116,5.2116,5.2116,0.0],["2002-02-13",4.8817,5.2491,4.8742,4.9267,10000.0],["2002-02-14",4.9492,4.9492,4.9492,4.9492,1000.0],["2002-02-15",4.9492,4.9492,4.9492,4.9492,0.0],["2002-02-19",4.8817,5.1291,4.8817,5.1291,300.0],["2002-02-20",5.1216,5.1216,5.1216,5.1216,100.0],["2002-02-21",5.1066,5.1366,5.1066,5.1366,2300.0],["2002-02-22",4.8892,5.0616,4.8892,5.0616,3400.0],["2002-02-25",4.8892,4.8892,4.8892,4.8892,600.0],["2002-02-26",4.8967,4.8967,4.8967,4.8967,200.0],["2002-02-27",5.2041,5.2416,5.1591,5.1666,1600.0],["2002-02-28",4.8892,5.2416,4.8892,5.2416,1500.0],["2002-03-01",5.2416,5.2416,5.2416,5.2416,0.0],["2002-03-04",5.2416,5.2416,5.2416,5.2416,0.0],["2002-03-05",4.8817,5.1666,4.8817,5.1666,1300.0],["2002-03-06",5.1666,5.1666,5.1666,5.1666,0.0],["2002-03-07",5.1666,5.1666,5.1666,5.1666,0.0],["2002-03-08",5.1666,5.1666,5.1666,5.1666,200.0],["2002-03-11",5.0991,5.0991,5.0991,5.0991,8600.0],["2002-03-12",5.1366,5.1366,4.8967,5.0616,1900.0],["2002-03-13",5.0616,5.0616,5.0616,5.0616,0.0],["2002-03-14",5.1366,5.1666,5.1366,5.1666,600.0],["2002-03-15",5.1591,5.3241,5.1591,5.3241,4600.0],["2002-03-18",4.9267,5.3391,4.9267,5.3391,2500.0],["2002-03-19",5.3616,5.3616,5.3241,5.3616,1900.0],["2002-03-20",5.4216,5.5416,5.3616,5.5416,7600.0],["2002-03-21",5.5491,5.5491,5.3466,5.3466,200.0],["2002-03-22",5.3541,5.4891,5.3466,5.4291,5100.0],["2002-03-25",5.4291,5.4291,5.2491,5.2491,2500.0],["2002-03-26",5.3616,5.5491,5.3241,5.4366,2100.0],["2002-03-27",5.2716,5.714,5.2716,5.714,10800.0],["2002-03-28",5.5866,5.8115,5.5491,5.774,3100.0],["2002-04-01",5.774,5.879,5.0616,5.699,3300.0],["2002-04-02",5.849,5.8865,5.8115,5.8115,3600.0],["2002-04-03",5.8865,5.8865,5.2491,5.2866,1600.0],["2002-04-04",5.3541,5.3541,5.3541,5.3541,500.0],["2002-04-05",5.3766,5.3766,5.3766,5.3766,500.0],["2002-04-08",5.4741,5.5491,5.4741,5.4816,1200.0],["2002-04-09",5.7215,5.7215,5.7215,5.7215,1000.0],["2002-04-10",5.729,5.729,5.729,5.729,100.0],["2002-04-11",5.729,5.729,5.729,5.729,0.0],["2002-04-12",5.4366,5.4366,5.4366,5.4366,100.0],["2002-04-15",5.3991,5.4066,4.9492,5.2491,5900.0],["2002-04-16",5.1591,5.2416,4.9717,4.9717,3200.0],["2002-04-17",4.9792,5.1666,4.9792,5.1666,2100.0],["2002-04-18",5.1666,5.1666,5.1666,5.1666,0.0],["2002-04-19",5.1666,5.1666,5.1666,5.1666,0.0],["2002-04-22",4.9717,4.9717,4.9492,4.9492,1500.0],["2002-04-23",5.0991,5.0991,4.9492,4.9492,4800.0],["2002-04-24",4.9492,4.9492,4.9492,4.9492,700.0],["2002-04-25",4.9567,5.0242,4.9492,5.0242,3200.0],["2002-04-26",5.0242,5.0242,5.0242,5.0242,0.0],["2002-04-29",5.2116,5.2491,5.2116,5.2491,300.0],["2002-04-30",5.2416,5.2491,5.0616,5.2491,1900.0],["2002-05-01",5.2491,5.2491,5.2491,5.2491,4000.0],["2002-05-02",4.9567,4.9567,4.9492,4.9492,2000.0],["2002-05-03",4.9492,4.9492,4.9492,4.9492,2500.0],["2002-05-06",4.9117,5.0242,4.9117,4.9492,4100.0],["2002-05-07",4.9117,4.9117,4.9117,4.9117,1500.0],["2002-05-08",4.9117,5.0392,4.9117,4.9117,5800.0],["2002-05-09",4.9117,4.9117,4.9117,4.9117,1000.0],["2002-05-10",4.9117,4.9117,4.9117,4.9117,300.0],["2002-05-13",4.9117,4.9192,4.9117,4.9192,3100.0],["2002-05-14",4.9192,5.0092,4.9192,5.0092,200.0],["2002-05-15",5.0092,5.0092,5.0092,5.0092,0.0],["2002-05-16",4.9492,4.9942,4.9117,4.9117,12300.0],["2002-05-17",4.9117,4.9117,4.9117,4.9117,400.0],["2002-05-20",4.9117,4.9117,4.9117,4.9117,0.0],["2002-05-21",4.9117,4.9117,4.9117,4.9117,300.0],["2002-05-22",5.0766,5.0766,5.0766,5.0766,1000.0],["2002-05-23",5.0766,5.0766,5.0766,5.0766,0.0],["2002-05-24",4.9117,4.9267,4.9117,4.9117,5900.0],["2002-05-28",4.9117,4.9117,4.9117,4.9117,0.0],["2002-05-29",4.8742,4.8742,4.8742,4.8742,600.0],["2002-05-30",4.8742,5.0167,4.7617,4.9117,20600.0],["2002-05-31",4.7242,4.8142,4.6867,4.8142,4500.0],["2002-06-03",4.6117,4.6117,4.4992,4.4992,2800.0],["2002-06-04",4.5067,4.5067,4.4692,4.4992,3300.0],["2002-06-05",4.4617,4.4617,4.4617,4.4617,1000.0],["2002-06-06",4.4617,4.4692,4.1243,4.1243,4800.0],["2002-06-07",4.1243,4.3868,4.1243,4.2818,1300.0],["2002-06-10",4.2818,4.2818,4.2818,4.2818,0.0],["2002-06-11",4.3868,4.4243,4.3868,4.4243,1700.0],["2002-06-12",4.3493,4.4992,4.3493,4.4543,13100.0],["2002-06-13",4.4543,4.4543,4.4543,4.4543,0.0],["2002-06-14",4.4617,4.4617,4.4617,4.4617,0.0],["2002-06-17",4.4543,4.4543,4.4543,4.4543,0.0],["2002-06-18",4.4543,4.4543,4.4543,4.4543,0.0],["2002-06-19",4.3493,4.3493,4.1243,4.1618,3600.0],["2002-06-20",4.1618,4.1618,4.1618,4.1618,0.0],["2002-06-21",4.1768,4.4318,4.1768,4.4318,2000.0],["2002-06-24",4.2068,4.2068,4.2068,4.2068,1200.0],["2002-06-25",4.2068,4.2068,4.2068,4.2068,0.0],["2002-06-26",4.3868,4.3868,4.3793,4.3793,600.0],["2002-06-27",4.4018,4.4018,4.3493,4.3493,4700.0],["2002-06-28",4.3643,4.5292,4.3493,4.5292,4100.0],["2002-07-01",4.4393,4.4393,4.4393,4.4393,500.0],["2002-07-02",4.3943,4.5367,4.3493,4.5367,300.0],["2002-07-03",4.5367,4.5367,4.5367,4.5367,0.0],["2002-07-05",4.5367,4.5367,4.5367,4.5367,4000.0],["2002-07-08",4.3493,4.3493,4.3493,4.3493,100.0],["2002-07-09",4.5292,4.5367,4.3493,4.3493,1300.0],["2002-07-10",4.5367,4.5367,4.5367,4.5367,100.0],["2002-07-11",4.3493,4.4393,4.3493,4.4393,3200.0],["2002-07-12",4.4393,4.4393,4.4393,4.4393,0.0],["2002-07-15",4.3493,4.3493,4.3493,4.3493,2000.0],["2002-07-16",4.3493,4.3493,4.3493,4.3493,0.0],["2002-07-17",4.3493,4.3493,4.3493,4.3493,100.0],["2002-07-18",4.3493,4.3493,4.3493,4.3493,2500.0],["2002-07-19",4.3568,4.3568,4.1243,4.1243,2200.0],["2002-07-22",4.1243,4.1243,4.1243,4.1243,2200.0],["2002-07-23",4.3868,4.3868,4.1243,4.1243,8900.0],["2002-07-24",4.1243,4.1318,4.1243,4.1243,4200.0],["2002-07-25",4.1243,4.1243,4.1243,4.1243,0.0],["2002-07-26",4.3118,4.3118,4.3118,4.3118,2000.0],["2002-07-29",4.3343,4.3343,4.3343,4.3343,100.0],["2002-07-30",4.2743,4.3493,4.2743,4.3493,1300.0],["2002-07-31",4.3493,4.3943,4.3493,4.3943,4300.0],["2002-08-01",4.3493,4.3493,4.3493,4.3493,500.0],["2002-08-02",4.3493,4.3493,4.3493,4.3493,0.0],["2002-08-05",4.3493,4.3493,4.3493,4.3493,300.0],["2002-08-06",4.3493,4.3493,4.3493,4.3493,400.0],["2002-08-07",4.4018,4.4018,4.4018,4.4018,2000.0],["2002-08-08",4.3493,4.5967,4.3493,4.5967,12900.0],["2002-08-09",4.6042,4.6117,4.6042,4.6117,200.0],["2002-08-12",4.6492,4.6492,4.0193,4.0943,3000.0],["2002-08-13",4.1318,4.2743,4.1318,4.2743,1300.0],["2002-08-14",4.5442,4.5592,4.2818,4.2818,1700.0],["2002-08-15",4.2818,4.2818,4.2818,4.2818,0.0],["2002-08-16",4.2818,4.2818,4.2818,4.2818,0.0],["2002-08-19",4.2818,4.2818,4.2818,4.2818,100.0],["2002-08-20",4.0868,4.2818,4.0868,4.2743,2300.0],["2002-08-21",4.1618,4.1618,4.1618,4.1618,300.0],["2002-08-22",4.3493,4.3868,4.3493,4.3868,1100.0],["2002-08-23",4.3868,4.3868,4.3868,4.3868,0.0],["2002-08-26",4.3868,4.3868,4.3868,4.3868,0.0],["2002-08-27",4.2743,4.2743,4.2443,4.2443,3200.0],["2002-08-28",4.2368,4.2368,4.2368,4.2368,200.0],["2002-08-29",4.2743,4.2743,4.2743,4.2743,800.0],["2002-08-30",4.2743,4.3868,4.2743,4.3868,3800.0],["2002-09-03",4.3868,4.3868,4.3868,4.3868,0.0],["2002-09-04",4.3868,4.3868,4.3868,4.3868,0.0],["2002-09-05",4.3868,4.3868,4.3868,4.3868,0.0],["2002-09-06",4.3118,4.3118,4.3118,4.3118,600.0],["2002-09-09",4.2593,4.2593,4.2593,4.2593,1100.0],["2002-09-10",4.2593,4.2593,4.2593,4.2593,7000.0],["2002-09-11",4.2593,4.2593,4.2593,4.2593,200.0],["2002-09-12",4.2893,4.2893,4.2893,4.2893,1100.0],["2002-09-13",4.2893,4.2968,4.2893,4.2968,600.0],["2002-09-16",4.2893,4.2893,4.2893,4.2893,3000.0],["2002-09-17",4.2893,4.2893,4.2893,4.2893,0.0],["2002-09-18",4.3118,4.3118,4.2893,4.2893,9600.0],["2002-09-19",4.2893,4.3043,4.2893,4.3043,1900.0],["2002-09-20",4.2968,4.3043,4.2968,4.2968,1600.0],["2002-09-23",4.3118,4.3118,4.2893,4.2893,1000.0],["2002-09-24",4.2893,4.3268,4.2893,4.2893,5600.0],["2002-09-25",4.2893,4.4992,4.2893,4.4917,19900.0],["2002-09-26",4.4992,4.6642,4.4992,4.6642,6000.0],["2002-09-27",4.6867,4.7992,4.4992,4.7992,3000.0],["2002-09-30",4.8367,4.8367,4.7992,4.8367,3500.0],["2002-10-01",4.8367,4.8367,4.8367,4.8367,0.0],["2002-10-02",4.8367,4.8367,4.7017,4.7017,300.0],["2002-10-03",4.7242,4.7242,4.6867,4.6867,3500.0],["2002-10-04",4.5442,4.5442,4.5367,4.5367,4400.0],["2002-10-07",4.5367,4.5517,4.5367,4.5517,2000.0],["2002-10-08",4.5367,4.5442,4.5367,4.5442,1400.0],["2002-10-09",4.5367,4.5817,4.5292,4.5292,20300.0],["2002-10-10",4.4543,4.4543,4.4243,4.4243,600.0],["2002-10-11",4.5067,4.5367,4.4318,4.4318,1100.0],["2002-10-14",4.4243,4.4243,4.4243,4.4243,3100.0],["2002-10-15",4.4318,4.4318,4.4243,4.4243,500.0],["2002-10-16",4.4318,4.5067,4.4318,4.4318,1500.0],["2002-10-17",4.4318,4.4318,4.4318,4.4318,500.0],["2002-10-18",4.4393,4.4393,4.4393,4.4393,500.0],["2002-10-21",4.4243,4.4393,4.4243,4.4243,3400.0],["2002-10-22",4.3118,4.4393,4.3118,4.4318,4100.0],["2002-10-23",4.4318,4.5667,4.4093,4.5667,170400.0],["2002-10-24",4.5742,4.7617,4.5667,4.6117,12800.0],["2002-10-25",4.6417,4.6417,4.6192,4.6192,300.0],["2002-10-28",4.9117,4.9117,4.7242,4.7242,900.0],["2002-10-29",4.7242,4.7242,4.7242,4.7242,0.0],["2002-10-30",4.8442,4.8442,4.8367,4.8442,1600.0],["2002-10-31",4.8442,4.8442,4.8442,4.8442,0.0],["2002-11-01",4.8442,4.8442,4.8442,4.8442,0.0],["2002-11-04",4.8442,4.8442,4.8367,4.8367,2000.0],["2002-11-05",4.8292,4.8292,4.8292,4.8292,300.0],["2002-11-06",4.8292,4.8367,4.8292,4.8292,2400.0],["2002-11-07",4.8217,4.8217,4.8217,4.8217,1400.0],["2002-11-08",4.8292,4.8292,4.8292,4.8292,200.0],["2002-11-11",4.8367,4.8367,4.8367,4.8367,1500.0],["2002-11-12",4.8217,4.8217,4.8217,4.8217,600.0],["2002-11-13",4.7242,4.7242,4.7017,4.7017,200.0],["2002-11-14",4.7242,4.7767,4.7242,4.7767,500.0],["2002-11-15",4.7242,4.7242,4.6867,4.6942,1700.0],["2002-11-18",4.6942,4.6942,4.6942,4.6942,0.0],["2002-11-19",4.6942,4.6942,4.6942,4.6942,200.0],["2002-11-20",4.6942,4.6942,4.6867,4.6867,800.0],["2002-11-21",4.6942,4.7167,4.6867,4.7167,2200.0],["2002-11-22",4.6942,4.6942,4.6867,4.6867,500.0],["2002-11-25",4.6867,4.7017,4.6867,4.7017,4000.0],["2002-11-26",4.7092,4.7242,4.7092,4.7242,1600.0],["2002-11-27",4.7617,4.8217,4.7617,4.7767,3300.0],["2002-11-29",4.8292,4.8292,4.8292,4.8292,700.0],["2002-12-02",4.8292,4.8292,4.8292,4.8292,0.0],["2002-12-03",4.8367,4.8367,4.7092,4.7092,1200.0],["2002-12-04",4.7092,4.7467,4.7092,4.7467,13000.0],["2002-12-05",4.7392,4.7392,4.7392,4.7392,1000.0],["2002-12-06",4.7392,4.7392,4.7392,4.7392,0.0],["2002-12-09",4.7392,4.7467,4.7242,4.7467,3500.0],["2002-12-10",4.7167,4.7167,4.7167,4.7167,400.0],["2002-12-11",4.7167,4.7167,4.7167,4.7167,0.0],["2002-12-12",4.7167,4.7167,4.7167,4.7167,0.0],["2002-12-13",4.7392,4.8367,4.7392,4.8367,4000.0],["2002-12-16",4.8142,4.8142,4.8142,4.8142,700.0],["2002-12-17",4.8142,4.8742,4.8067,4.8742,1900.0],["2002-12-18",4.8442,4.8667,4.8367,4.8367,2000.0],["2002-12-19",4.8742,4.8742,4.8667,4.8742,4700.0],["2002-12-20",4.8817,4.8817,4.8742,4.8817,1500.0],["2002-12-23",4.8817,4.8817,4.8817,4.8817,0.0],["2002-12-24",4.9117,4.9117,4.9117,4.9117,500.0],["2002-12-26",4.9117,4.9117,4.9117,4.9117,0.0],["2002-12-27",4.8817,4.9417,4.8817,4.9417,2200.0],["2002-12-30",4.8967,4.9492,4.7167,4.9417,4500.0],["2002-12-31",4.9567,4.9642,4.9567,4.9642,200.0],["2003-01-02",4.9342,4.9342,4.8817,4.8817,1800.0],["2003-01-03",4.8817,4.8817,4.8817,4.8817,0.0],["2003-01-06",4.8442,4.8442,4.8442,4.8442,1000.0],["2003-01-07",4.8742,5.2866,4.8742,5.1291,2300.0],["2003-01-08",5.1216,5.1291,5.1216,5.1291,1000.0],["2003-01-09",5.1291,5.1816,5.1291,5.1366,1700.0],["2003-01-10",5.0991,5.1816,5.0991,5.1816,1800.0],["2003-01-13",5.1816,5.1816,5.1816,5.1816,200.0],["2003-01-14",5.1741,5.2491,5.1741,5.2491,2500.0],["2003-01-15",5.2491,5.2491,5.2491,5.2491,100.0],["2003-01-16",5.2416,5.2491,5.2416,5.2491,900.0],["2003-01-17",5.3091,5.3091,5.2341,5.2416,1000.0],["2003-01-21",5.2116,5.3241,5.2116,5.2716,4000.0],["2003-01-22",5.2641,5.2641,5.2566,5.2566,800.0],["2003-01-23",5.2266,5.2266,5.2266,5.2266,100.0],["2003-01-24",5.2191,5.3991,5.1966,5.1966,2400.0],["2003-01-27",5.1816,5.2416,5.1741,5.2416,900.0],["2003-01-28",5.2566,5.2566,5.2566,5.2566,200.0],["2003-01-29",5.2266,5.2266,5.1591,5.1591,3500.0],["2003-01-30",5.1591,5.1591,5.1591,5.1591,0.0],["2003-01-31",5.1666,5.1666,5.1666,5.1666,300.0],["2003-02-03",5.1666,5.1666,5.1591,5.1591,2200.0],["2003-02-04",5.1741,5.1741,5.1741,5.1741,100.0],["2003-02-05",5.1591,5.1591,5.1591,5.1591,3000.0],["2003-02-06",5.1666,5.2116,5.1666,5.1666,300.0],["2003-02-07",5.1666,5.1666,5.1666,5.1666,0.0],["2003-02-10",5.1591,5.1741,5.1591,5.1591,4000.0],["2003-02-11",5.2041,5.2416,5.1666,5.1666,400.0],["2003-02-12",5.2491,5.2491,5.1666,5.1666,7500.0],["2003-02-13",5.1666,5.1666,5.1666,5.1666,0.0],["2003-02-14",5.1591,5.1591,5.1591,5.1591,100.0],["2003-02-18",5.1666,5.1666,5.1666,5.1666,100.0],["2003-02-19",5.1666,5.1666,5.1666,5.1666,0.0],["2003-02-20",5.1591,5.1591,5.1591,5.1591,300.0],["2003-02-21",5.1591,5.1591,5.1591,5.1591,0.0],["2003-02-24",5.1591,5.1666,5.1591,5.1666,600.0],["2003-02-25",5.1666,5.1666,5.1666,5.1666,0.0],["2003-02-26",5.1591,5.1591,5.1591,5.1591,600.0],["2003-02-27",5.1591,5.1741,4.9342,5.1741,2000.0],["2003-02-28",5.0242,5.1741,4.8817,5.0766,5300.0],["2003-03-03",5.0167,5.1216,5.0167,5.1216,1200.0],["2003-03-04",5.1066,5.1066,5.0167,5.0167,1700.0],["2003-03-05",5.0242,5.1141,5.0092,5.0991,2600.0],["2003-03-06",5.0092,5.1666,5.0092,5.1066,8300.0],["2003-03-07",5.0092,5.0092,5.0092,5.0092,300.0],["2003-03-10",5.0092,5.1291,5.0092,5.0092,2300.0],["2003-03-11",5.0092,5.1441,5.0092,5.0541,10400.0],["2003-03-12",5.0242,5.0392,4.7092,4.8292,15900.0],["2003-03-13",4.7767,4.7767,4.7767,4.7767,100.0],["2003-03-14",4.7692,4.7692,4.7692,4.7692,100.0],["2003-03-17",4.7692,4.7692,4.7692,4.7692,400.0],["2003-03-18",4.8217,5.0392,4.7692,4.7692,7300.0],["2003-03-19",4.8517,4.9642,4.6567,4.6567,1900.0],["2003-03-20",4.5892,4.5892,4.5442,4.5442,200.0],["2003-03-21",4.6492,4.7917,4.5667,4.5892,2300.0],["2003-03-24",4.5892,4.5892,4.5892,4.5892,0.0],["2003-03-25",4.5892,4.7542,4.5892,4.6342,2500.0],["2003-03-26",4.5967,4.6567,4.5967,4.6567,200.0],["2003-03-27",4.5892,4.6042,4.5892,4.6042,1600.0],["2003-03-28",4.5892,4.6567,4.5892,4.6117,4600.0],["2003-03-31",4.6117,4.6117,4.6117,4.6117,200.0],["2003-04-01",4.6117,4.6792,4.6117,4.6117,700.0],["2003-04-02",4.6117,4.6717,4.6117,4.6717,2100.0],["2003-04-03",4.6642,4.7092,4.6642,4.7092,800.0],["2003-04-04",4.6117,4.6117,4.6117,4.6117,300.0],["2003-04-07",4.6117,4.6567,4.6117,4.6117,3600.0],["2003-04-08",4.7017,4.7017,4.6117,4.6567,12300.0],["2003-04-09",4.6342,4.6342,4.6342,4.6342,100.0],["2003-04-10",4.5892,4.5892,4.5892,4.5892,500.0],["2003-04-11",4.4992,4.5892,4.4992,4.5442,1400.0],["2003-04-14",4.5367,4.6567,4.5367,4.6567,5400.0],["2003-04-15",4.6867,4.7242,4.6492,4.6492,900.0],["2003-04-16",4.7017,4.7092,4.7017,4.7092,700.0],["2003-04-17",4.7092,4.7092,4.7092,4.7092,0.0],["2003-04-21",4.7617,4.7992,4.7017,4.7842,7500.0],["2003-04-22",4.7317,4.7317,4.6567,4.6567,200.0],["2003-04-23",4.6567,4.6567,4.6567,4.6567,0.0],["2003-04-24",4.6642,4.6642,4.6642,4.6642,1900.0],["2003-04-25",4.6642,4.6642,4.6642,4.6642,500.0],["2003-04-28",4.6642,4.6642,4.6642,4.6642,0.0],["2003-04-29",4.6642,4.6642,4.6492,4.6492,1300.0],["2003-04-30",4.6867,4.6867,4.6492,4.6492,1100.0],["2003-05-01",4.6492,4.6492,4.6492,4.6492,0.0],["2003-05-02",4.6492,4.6492,4.6492,4.6492,0.0],["2003-05-05",4.6717,4.6717,4.6717,4.6717,400.0],["2003-05-06",4.6492,4.6717,4.6492,4.6642,2200.0],["2003-05-07",4.6942,4.6942,4.6642,4.6642,500.0],["2003-05-08",4.6567,4.7842,4.6492,4.6492,6600.0],["2003-05-09",4.6717,4.6717,4.6492,4.6492,1000.0],["2003-05-12",4.6492,4.6717,4.6492,4.6567,4600.0],["2003-05-13",4.6567,4.6717,4.6567,4.6567,500.0],["2003-05-14",4.7692,4.7692,4.6792,4.6792,200.0],["2003-05-15",4.6792,4.6792,4.6792,4.6792,0.0],["2003-05-16",4.6792,4.6792,4.6567,4.6567,600.0],["2003-05-19",4.6567,4.6567,4.6567,4.6567,0.0],["2003-05-20",4.7617,4.7617,4.7092,4.7242,2200.0],["2003-05-21",4.7617,4.9867,4.7617,4.9867,7000.0],["2003-05-22",4.9942,5.1816,4.9942,5.1066,8200.0],["2003-05-23",5.0242,5.0991,4.9642,5.0991,900.0],["2003-05-27",5.0616,5.1891,5.0616,5.1066,12300.0],["2003-05-28",5.1741,5.1966,5.1741,5.1966,300.0],["2003-05-29",5.1966,5.1966,5.1966,5.1966,0.0],["2003-05-30",5.2116,5.2116,5.2116,5.2116,1900.0],["2003-06-02",5.2341,5.2791,5.2341,5.2566,6500.0],["2003-06-03",5.2491,5.2491,5.2491,5.2491,4200.0],["2003-06-04",5.2566,5.2566,5.2566,5.2566,2700.0],["2003-06-05",5.2566,5.2566,5.2566,5.2566,0.0],["2003-06-06",5.2491,5.2941,5.2491,5.2491,2400.0],["2003-06-09",5.2491,5.3691,5.2491,5.3691,2000.0],["2003-06-10",5.3466,5.6241,5.2491,5.2491,4200.0],["2003-06-11",5.2491,5.2491,5.2491,5.2491,0.0],["2003-06-12",5.2491,5.2491,5.2491,5.2491,100.0],["2003-06-13",5.2491,5.2491,5.2491,5.2491,100.0],["2003-06-16",5.3241,5.3616,5.2491,5.2491,2500.0],["2003-06-17",5.2491,5.3241,5.2491,5.3241,8600.0],["2003-06-18",5.2491,5.2491,5.2491,5.2491,300.0],["2003-06-19",5.2491,5.2491,5.2491,5.2491,0.0],["2003-06-20",5.2491,5.2491,5.2491,5.2491,1400.0],["2003-06-23",5.2491,5.2491,5.2491,5.2491,100.0],["2003-06-24",5.2491,5.3241,5.2491,5.2641,1000.0],["2003-06-25",5.3016,5.3166,5.2491,5.2491,1200.0],["2003-06-26",5.3241,5.3241,5.3241,5.3241,100.0],["2003-06-27",5.3616,5.4366,5.2566,5.2566,1000.0],["2003-06-30",5.2566,5.2566,5.2566,5.2566,0.0],["2003-07-01",5.3541,5.3616,5.3541,5.3616,1100.0],["2003-07-02",5.3091,5.3166,5.3091,5.3166,1400.0],["2003-07-03",5.3166,5.3991,5.3166,5.3991,4100.0],["2003-07-07",5.4066,5.4291,5.2566,5.4216,6800.0],["2003-07-08",5.4291,5.4291,5.4291,5.4291,700.0],["2003-07-09",5.4741,5.699,5.3991,5.5866,1900.0],["2003-07-10",5.5866,5.5866,5.5866,5.5866,200.0],["2003-07-11",5.5791,5.6091,5.5791,5.5866,1600.0],["2003-07-14",5.6765,5.6765,5.5791,5.5791,300.0],["2003-07-15",5.6316,5.699,5.5491,5.6241,2600.0],["2003-07-16",5.684,5.684,5.684,5.684,300.0],["2003-07-17",5.6765,5.774,5.6391,5.6391,600.0],["2003-07-18",5.5791,5.849,5.4741,5.6241,6700.0],["2003-07-21",5.6016,5.6241,5.5641,5.6241,2400.0],["2003-07-22",5.669,5.7515,5.669,5.7515,700.0],["2003-07-23",5.774,5.774,5.5941,5.5941,300.0],["2003-07-24",5.5941,5.5941,5.5941,5.5941,0.0],["2003-07-25",5.5941,5.6241,5.4441,5.6241,6100.0],["2003-07-28",5.9165,5.924,5.6241,5.849,7300.0],["2003-07-29",5.5191,5.5191,5.5191,5.5191,200.0],["2003-07-30",5.5191,5.5191,5.5191,5.5191,0.0],["2003-07-31",5.5491,5.6241,5.5491,5.6241,2500.0],["2003-08-01",5.6316,5.6316,5.6316,5.6316,200.0],["2003-08-04",5.774,5.774,5.774,5.774,600.0],["2003-08-05",5.774,5.774,5.774,5.774,0.0],["2003-08-06",5.774,5.774,5.774,5.774,0.0],["2003-08-07",5.849,6.0365,5.849,5.939,5500.0],["2003-08-08",5.984,5.984,5.984,5.984,2000.0],["2003-08-11",5.984,5.984,5.984,5.984,0.0],["2003-08-12",5.9765,5.9915,5.9615,5.9915,2500.0],["2003-08-13",6.074,6.074,6.074,6.074,1100.0],["2003-08-14",6.089,6.089,6.089,6.089,200.0],["2003-08-15",6.1265,6.1865,6.074,6.1265,6400.0],["2003-08-18",6.2389,7.2663,6.194,6.9738,12000.0],["2003-08-19",7.7612,7.8137,6.5989,6.6439,16600.0],["2003-08-20",6.7414,7.3563,6.7414,7.0638,20100.0],["2003-08-21",7.1238,7.3113,6.8913,6.9063,47300.0],["2003-08-22",7.0863,7.0863,6.149,6.5989,100900.0],["2003-08-25",6.9363,7.1238,6.5989,6.6664,14400.0],["2003-08-26",6.7639,6.7639,6.5914,6.5914,6000.0],["2003-08-27",6.5914,6.7489,6.4564,6.7489,15800.0],["2003-08-28",6.5614,6.7489,6.5614,6.7414,5500.0],["2003-08-29",6.6739,6.6739,6.6289,6.6289,4100.0],["2003-09-02",6.5614,6.5614,6.4114,6.4114,4800.0],["2003-09-03",6.4189,6.5539,6.4114,6.5464,4000.0],["2003-09-04",6.5089,6.7489,6.4264,6.7489,8800.0],["2003-09-05",6.7489,6.7489,6.7489,6.7489,600.0],["2003-09-08",6.8089,6.8089,6.7714,6.7714,500.0],["2003-09-09",6.7714,6.7714,6.7489,6.7564,700.0],["2003-09-10",6.7489,6.7489,6.7489,6.7489,3700.0],["2003-09-11",6.5764,6.5764,6.5614,6.5614,1100.0],["2003-09-12",6.9363,6.9363,6.4039,6.4939,3800.0],["2003-09-15",6.4714,6.5914,6.4714,6.5914,400.0],["2003-09-16",6.5539,6.5989,6.5464,6.5464,3200.0],["2003-09-17",6.5989,6.7864,6.5989,6.7564,2700.0],["2003-09-18",6.8238,6.8613,6.7339,6.7489,6600.0],["2003-09-19",6.8463,6.8613,6.6964,6.6964,1300.0],["2003-09-22",6.6964,6.6964,6.6964,6.6964,0.0],["2003-09-23",6.7414,6.8388,6.6139,6.7489,9100.0],["2003-09-24",6.8463,6.8988,6.8238,6.8238,2300.0],["2003-09-25",6.7489,6.7489,6.7489,6.7489,300.0],["2003-09-26",6.6214,6.6214,6.6214,6.6214,500.0],["2003-09-29",6.6814,6.6814,6.4864,6.5614,4000.0],["2003-09-30",6.7189,6.8014,6.5464,6.7564,7900.0],["2003-10-01",6.7564,6.7564,6.7489,6.7489,3400.0],["2003-10-02",6.7639,6.7639,6.7489,6.7489,600.0],["2003-10-03",6.7489,7.0413,6.6889,7.0413,5200.0],["2003-10-06",7.0713,7.1163,6.9813,7.1163,1600.0],["2003-10-07",7.0038,7.0038,7.0038,7.0038,100.0],["2003-10-08",7.1163,7.4987,7.1163,7.1313,3500.0],["2003-10-09",7.1913,7.1913,7.1913,7.1913,500.0],["2003-10-10",7.2213,7.2213,7.2213,7.2213,100.0],["2003-10-13",7.2213,7.2213,7.1238,7.1238,5200.0],["2003-10-14",7.0338,7.0338,7.0338,7.0338,100.0],["2003-10-15",6.9963,6.9963,6.9963,6.9963,100.0],["2003-10-16",6.9963,6.9963,6.9963,6.9963,0.0],["2003-10-17",6.9888,6.9888,6.9888,6.9888,1000.0],["2003-10-20",6.9138,6.9138,6.7714,6.7939,1200.0],["2003-10-21",6.7939,6.7939,6.7939,6.7939,0.0],["2003-10-22",6.8089,6.8089,6.7864,6.7864,300.0],["2003-10-23",6.8988,6.8988,6.8913,6.8913,400.0],["2003-10-24",6.8913,6.8913,6.8913,6.8913,0.0],["2003-10-27",6.8913,6.8913,6.8913,6.8913,0.0],["2003-10-28",6.8913,6.8913,6.8913,6.8913,0.0],["2003-10-29",6.7639,6.7639,6.6139,6.7039,1400.0],["2003-10-30",6.6439,6.6514,6.6439,6.6514,3300.0],["2003-10-31",6.6139,6.6139,5.894,5.999,57200.0],["2003-11-03",6.059,6.0665,5.939,6.0665,5000.0],["2003-11-04",6.164,6.164,6.0065,6.014,2700.0],["2003-11-05",6.0365,6.074,6.0365,6.074,900.0],["2003-11-06",6.0365,6.0365,6.0065,6.0065,1300.0],["2003-11-07",5.939,5.969,5.939,5.969,2000.0],["2003-11-10",5.879,5.9615,5.879,5.894,2400.0],["2003-11-11",5.819,5.819,5.804,5.804,3000.0],["2003-11-12",5.8115,6.4114,5.8115,6.029,4800.0],["2003-11-13",6.2389,6.3664,6.2389,6.3664,4000.0],["2003-11-14",6.3964,6.3964,6.3964,6.3964,200.0],["2003-11-17",6.4489,6.4489,6.4114,6.4414,1600.0],["2003-11-18",6.4714,6.4789,6.4714,6.4714,900.0],["2003-11-19",6.0515,6.0515,6.0515,6.0515,100.0],["2003-11-20",6.3514,6.6139,6.3214,6.5314,8100.0],["2003-11-21",6.5614,6.7414,6.5239,6.7114,8800.0],["2003-11-24",6.7489,6.8913,6.7489,6.8913,2900.0],["2003-11-25",6.7864,6.8238,6.7864,6.8238,500.0],["2003-11-26",6.8238,6.9772,6.8238,6.9772,2600.0],["2003-11-28",6.9772,6.9772,6.9772,6.9772,0.0],["2003-12-01",6.9772,6.9772,6.9772,6.9772,500.0],["2003-12-02",6.9772,6.9772,6.9772,6.9772,0.0],["2003-12-03",6.9772,6.9772,6.9772,6.9772,0.0],["2003-12-04",6.8315,6.8315,6.8315,6.8315,500.0],["2003-12-05",7.0155,7.4372,7.0155,7.4372,7800.0],["2003-12-08",7.3989,7.4372,7.2072,7.4372,2300.0],["2003-12-09",7.2916,7.4296,7.1765,7.2839,1600.0],["2003-12-10",7.1765,7.1765,7.1765,7.1765,900.0],["2003-12-11",7.1305,7.1305,7.0539,7.0539,300.0],["2003-12-12",7.0539,7.0539,7.0539,7.0539,400.0],["2003-12-15",6.9389,7.4219,6.9389,7.4219,3300.0],["2003-12-16",7.4986,7.5522,7.4756,7.5522,5700.0],["2003-12-17",7.4756,7.6212,7.4372,7.6136,7800.0],["2003-12-18",7.6212,7.6212,7.6136,7.6136,400.0],["2003-12-19",7.6136,7.6826,7.6059,7.6059,9400.0],["2003-12-22",7.6212,7.6672,7.6212,7.6366,8500.0],["2003-12-23",7.6212,7.6212,7.0155,7.5446,2900.0],["2003-12-24",7.5216,7.6672,7.5216,7.6672,15900.0],["2003-12-26",7.7056,7.7439,7.7056,7.7439,5200.0],["2003-12-29",7.7439,7.7439,7.6289,7.6672,15300.0],["2003-12-30",7.6672,7.6672,7.6672,7.6672,0.0],["2003-12-31",7.7056,7.7056,7.6366,7.6366,3700.0],["2004-01-02",7.7823,7.7823,7.7286,7.7286,1600.0],["2004-01-05",7.7209,7.7209,7.7209,7.7209,1200.0],["2004-01-06",7.7286,7.7439,7.6366,7.6366,6500.0],["2004-01-07",7.6596,7.6596,7.3606,7.5139,3100.0],["2004-01-08",7.5752,7.5906,7.5752,7.5906,800.0],["2004-01-09",7.2225,7.2225,7.2225,7.2225,600.0],["2004-01-12",7.5829,7.5906,7.5829,7.5906,3600.0],["2004-01-13",7.5906,7.5906,7.5906,7.5906,300.0],["2004-01-14",7.5906,7.5906,7.5906,7.5906,0.0],["2004-01-15",7.3606,7.3606,7.3606,7.3606,600.0],["2004-01-16",7.3606,7.3606,7.3606,7.3606,0.0],["2004-01-20",7.5139,7.5139,7.5139,7.5139,300.0],["2004-01-21",7.5906,7.5906,7.5906,7.5906,700.0],["2004-01-22",7.5062,7.5139,7.5062,7.5139,500.0],["2004-01-23",7.3836,7.3836,7.3836,7.3836,1200.0],["2004-01-26",7.4142,7.5906,7.4142,7.5829,4200.0],["2004-01-27",7.4296,7.5829,7.4296,7.5829,500.0],["2004-01-28",7.5906,7.5906,7.5906,7.5906,400.0],["2004-01-29",7.4142,7.4142,7.4142,7.4142,700.0],["2004-01-30",7.4142,7.4296,7.4142,7.4296,600.0],["2004-02-02",7.4756,7.5522,7.4756,7.5522,1100.0],["2004-02-03",7.4372,7.4372,7.4372,7.4372,200.0],["2004-02-04",7.4142,7.4372,7.4066,7.4066,3200.0],["2004-02-05",7.4142,7.4142,7.4066,7.4066,1700.0],["2004-02-06",7.4066,7.4066,7.4066,7.4066,0.0],["2004-02-09",7.4066,7.4066,7.4066,7.4066,0.0],["2004-02-10",7.3989,7.3989,7.3989,7.3989,200.0],["2004-02-11",6.9542,7.3989,6.9005,7.3989,2300.0],["2004-02-12",7.2839,7.2839,7.2839,7.2839,10300.0],["2004-02-13",7.2839,7.2839,7.2839,7.2839,0.0],["2004-02-17",7.2839,7.3452,7.2839,7.2839,1700.0],["2004-02-18",7.3146,7.3222,6.9235,6.9235,2400.0],["2004-02-19",6.9312,6.9849,6.9005,6.9849,600.0],["2004-02-20",6.9849,6.9849,6.9849,6.9849,0.0],["2004-02-23",6.8775,6.8775,6.8775,6.8775,100.0],["2004-02-24",6.6935,6.6935,6.6935,6.6935,500.0],["2004-02-25",6.9695,6.9695,6.6858,6.7242,1100.0],["2004-02-26",6.917,7.0018,6.6239,6.9324,1100.0],["2004-02-27",7.0172,7.0172,6.9786,6.9786,300.0],["2004-03-01",7.0018,7.0018,6.8553,6.8553,1200.0],["2004-03-02",6.8553,6.8553,6.8553,6.8553,0.0],["2004-03-03",6.8398,6.8553,6.8398,6.8398,2500.0],["2004-03-04",6.8398,6.8398,6.3386,6.5777,10000.0],["2004-03-05",6.5854,7.0249,6.3463,6.8398,4800.0],["2004-03-08",6.863,6.863,6.5931,6.6702,2300.0],["2004-03-09",6.9247,6.9247,6.6779,6.8784,3400.0],["2004-03-10",6.8784,6.8784,6.8784,6.8784,0.0],["2004-03-11",6.8784,6.8784,6.8784,6.8784,0.0],["2004-03-12",6.7936,6.7936,6.6856,6.6856,2100.0],["2004-03-15",6.701,6.7088,6.6856,6.6933,18100.0],["2004-03-16",6.701,6.701,6.5931,6.5931,2700.0],["2004-03-17",6.6162,6.9247,6.5931,6.917,15200.0],["2004-03-18",6.7165,6.9247,6.7165,6.9247,1800.0],["2004-03-19",6.9247,6.9401,6.8167,6.8167,8800.0],["2004-03-22",6.9401,6.9401,6.9247,6.9401,3900.0],["2004-03-23",6.8553,6.8784,6.8553,6.8784,1200.0],["2004-03-24",6.8784,6.8784,6.8784,6.8784,0.0],["2004-03-25",6.8784,6.8784,6.8784,6.8784,0.0],["2004-03-26",6.9092,7.0403,6.9092,6.9786,3200.0],["2004-03-29",6.5545,7.6958,6.5545,7.6958,900.0],["2004-03-30",7.6958,7.7883,7.2871,7.5724,10700.0],["2004-03-31",7.4259,7.4567,7.3642,7.3642,1000.0],["2004-04-01",7.3719,7.4799,7.3719,7.4028,3000.0],["2004-04-02",7.557,7.557,7.4028,7.4105,1200.0],["2004-04-05",7.3796,7.85,7.3719,7.85,9000.0],["2004-04-06",7.5493,7.8886,7.5493,7.8654,10100.0],["2004-04-07",7.6727,7.8654,7.6727,7.85,3400.0],["2004-04-08",7.7189,7.85,7.7189,7.85,2700.0],["2004-04-12",7.557,7.7035,7.557,7.5724,5000.0],["2004-04-13",7.4259,7.4722,6.9786,7.4645,2700.0],["2004-04-14",7.449,7.4645,7.4413,7.4413,1500.0],["2004-04-15",7.4413,7.4413,7.4413,7.4413,0.0],["2004-04-16",7.5184,7.7112,7.5184,7.5184,9600.0],["2004-04-19",7.557,7.557,7.5493,7.5493,7000.0],["2004-04-20",7.4105,7.5493,7.4105,7.4105,4800.0],["2004-04-21",7.3951,7.6341,7.3257,7.6341,6200.0],["2004-04-22",7.4799,7.7035,7.4799,7.557,7100.0],["2004-04-23",7.0943,7.5801,7.0943,7.557,3300.0],["2004-04-26",7.6264,7.6341,7.5184,7.5184,1100.0],["2004-04-27",7.4876,7.6495,7.4876,7.6495,1800.0],["2004-04-28",7.4953,7.6341,7.3951,7.6341,5500.0],["2004-04-29",7.5261,7.5261,7.5184,7.5184,800.0],["2004-04-30",7.5184,7.5184,7.5184,7.5184,0.0],["2004-05-03",7.5184,7.5493,7.5184,7.5493,200.0],["2004-05-04",7.5184,7.5493,7.5184,7.5184,2500.0],["2004-05-05",7.5184,7.5184,7.5184,7.5184,200.0],["2004-05-06",7.5184,7.5184,7.5184,7.5184,0.0],["2004-05-07",7.5261,7.5261,7.5261,7.5261,200.0],["2004-05-10",7.5955,7.5955,7.5184,7.5184,1500.0],["2004-05-11",7.5184,7.5184,7.5184,7.5184,0.0],["2004-05-12",7.5184,7.5416,7.5107,7.5184,5000.0],["2004-05-13",7.5184,7.5184,7.5184,7.5184,0.0],["2004-05-14",7.5184,7.5184,7.5184,7.5184,0.0],["2004-05-17",7.5339,7.5878,7.5184,7.5878,1800.0],["2004-05-18",7.5184,7.5493,7.5184,7.5493,700.0],["2004-05-19",7.5955,7.5955,7.4105,7.5955,5000.0],["2004-05-20",7.3873,7.6572,7.3873,7.5107,4700.0],["2004-05-21",7.5107,7.5107,7.5107,7.5107,0.0],["2004-05-24",7.5878,8.1662,7.5878,7.6341,3000.0],["2004-05-25",7.6341,7.6341,7.6341,7.6341,0.0],["2004-05-26",7.6341,7.6341,7.6341,7.6341,0.0],["2004-05-27",7.5798,7.6263,7.5721,7.5721,1000.0],["2004-05-28",7.5721,7.5721,7.5721,7.5721,0.0],["2004-06-01",7.5721,7.5721,7.5721,7.5721,0.0],["2004-06-02",7.7814,7.7891,7.7194,7.7891,600.0],["2004-06-03",7.6341,7.6341,7.5256,7.5256,800.0],["2004-06-04",7.5178,7.5333,7.4946,7.4946,500.0],["2004-06-07",7.6728,7.7814,7.4791,7.7504,4900.0],["2004-06-08",7.7504,7.7504,7.7504,7.7504,0.0],["2004-06-09",7.3861,7.3861,7.3861,7.3861,600.0],["2004-06-10",7.4093,7.4403,7.3783,7.4403,3200.0],["2004-06-14",7.4868,7.4868,7.4868,7.4868,100.0],["2004-06-15",7.0141,7.6496,7.0141,7.5643,2100.0],["2004-06-16",7.5953,7.7659,7.5953,7.7504,5500.0],["2004-06-17",7.5256,7.6651,7.5256,7.6651,200.0],["2004-06-18",7.6884,7.7659,7.5798,7.5798,2600.0],["2004-06-21",7.5798,7.5798,7.5798,7.5798,0.0],["2004-06-22",7.7814,7.7814,7.6651,7.7504,1700.0],["2004-06-23",7.6651,7.7504,7.5798,7.6728,6300.0],["2004-06-24",7.6728,7.6728,7.6728,7.6728,0.0],["2004-06-25",7.5953,7.5953,7.5643,7.5643,800.0],["2004-06-28",7.5643,7.5643,7.5643,7.5643,0.0],["2004-06-29",7.5566,7.6031,7.5566,7.6031,800.0],["2004-06-30",7.6031,7.6496,7.6031,7.6418,400.0],["2004-07-01",7.6031,7.6031,7.6031,7.6031,200.0],["2004-07-02",7.7581,7.8124,7.7426,7.7504,4600.0],["2004-07-06",7.5953,7.7039,7.5953,7.7039,400.0],["2004-07-07",7.7039,7.7039,7.7039,7.7039,0.0],["2004-07-08",7.7581,7.7659,7.7581,7.7659,200.0],["2004-07-09",7.7504,7.7814,7.7504,7.7504,1100.0],["2004-07-12",7.7504,7.7504,7.7504,7.7504,500.0],["2004-07-13",7.7581,7.8666,7.7581,7.8046,2200.0],["2004-07-14",7.7504,7.7504,7.7504,7.7504,400.0],["2004-07-15",7.7891,7.9131,7.7581,7.7581,5000.0],["2004-07-16",7.7969,7.8124,7.7504,7.7504,10600.0],["2004-07-19",7.7581,7.8666,7.7426,7.7504,5400.0],["2004-07-20",7.8201,7.8279,7.5333,7.5333,900.0],["2004-07-21",7.6418,7.6651,7.6418,7.6651,2000.0],["2004-07-22",7.6651,7.8666,7.6651,7.7504,3700.0],["2004-07-23",7.7504,7.7891,7.7504,7.7504,5300.0],["2004-07-26",7.7504,7.7659,7.5643,7.5643,9400.0],["2004-07-27",7.6341,7.6651,7.6341,7.6651,700.0],["2004-07-28",7.6651,7.6961,7.6574,7.6961,500.0],["2004-07-29",7.6884,7.6884,7.6884,7.6884,100.0],["2004-07-30",7.6884,7.6884,7.6884,7.6884,0.0],["2004-08-02",7.6884,7.8666,7.5178,7.6108,4700.0],["2004-08-03",7.6108,7.6806,7.6108,7.6806,900.0],["2004-08-04",7.7116,7.8666,7.7116,7.7891,2100.0],["2004-08-05",7.7504,7.9131,7.7504,7.9131,2300.0],["2004-08-06",7.7504,7.7581,7.7504,7.7504,1800.0],["2004-08-09",7.7736,7.8046,7.6341,7.6341,3000.0],["2004-08-10",7.6341,7.8124,7.6341,7.6651,1700.0],["2004-08-11",7.7116,7.8976,7.7116,7.7504,3100.0],["2004-08-12",7.8124,7.8279,7.6884,7.7426,5500.0],["2004-08-13",7.7969,7.8666,7.7814,7.8666,800.0],["2004-08-16",7.8356,7.8356,7.7891,7.7891,1800.0],["2004-08-17",7.8279,7.8821,7.7814,7.8744,3100.0],["2004-08-18",7.8511,7.8511,7.8279,7.8279,200.0],["2004-08-19",7.8279,7.8279,7.8279,7.8279,0.0],["2004-08-20",7.8279,7.8279,7.8279,7.8279,0.0],["2004-08-23",7.9209,8.1689,7.9209,7.9829,5200.0],["2004-08-24",8.1379,8.2541,8.1379,8.1921,1500.0],["2004-08-25",8.1611,8.2386,8.1534,8.1534,3100.0],["2004-08-26",8.1379,8.1379,8.1379,8.1379,200.0],["2004-08-27",8.1379,8.1379,8.1379,8.1379,2700.0],["2004-08-30",8.208,8.3326,8.208,8.317,1200.0],["2004-08-31",8.3248,8.3715,8.2313,8.3326,1700.0],["2004-09-01",8.4416,8.4416,8.2157,8.3481,5000.0],["2004-09-02",8.4026,8.4026,8.317,8.3637,400.0],["2004-09-03",8.4494,8.7609,8.3326,8.6129,6500.0],["2004-09-07",8.683,8.683,8.3715,8.4961,10500.0],["2004-09-08",8.6363,8.6441,8.4494,8.6051,3100.0],["2004-09-09",8.6207,8.6441,8.5117,8.6441,900.0],["2004-09-10",8.6129,8.6129,8.4805,8.4883,2400.0],["2004-09-13",8.4883,8.4883,8.4883,8.4883,0.0],["2004-09-14",8.6129,8.6207,8.4572,8.5895,3600.0],["2004-09-15",8.6207,8.6207,8.5117,8.5117,3200.0],["2004-09-16",8.6129,8.6129,8.4727,8.5895,4000.0],["2004-09-17",8.574,8.6051,8.4494,8.6051,1700.0],["2004-09-20",8.6051,8.9556,8.6051,8.9556,18900.0],["2004-09-21",8.9478,9.3916,8.6596,9.3138,9400.0],["2004-09-22",9.2125,9.4617,9.0101,9.3294,15000.0],["2004-09-23",9.4462,10.0069,9.1502,9.7343,23500.0],["2004-09-24",9.8355,10.0847,9.0568,9.0568,11400.0],["2004-09-27",9.1736,9.2359,8.9789,9.2359,4400.0],["2004-09-28",9.158,9.2437,9.0724,9.2048,17700.0],["2004-09-29",9.2671,9.2748,9.1658,9.1658,4800.0],["2004-09-30",9.1658,9.1658,9.1658,9.1658,0.0],["2004-10-01",9.306,9.306,9.306,9.306,100.0],["2004-10-04",9.306,9.3371,9.2904,9.3371,1100.0],["2004-10-05",9.4306,9.4306,9.1347,9.2982,3500.0],["2004-10-06",9.306,10.513,9.306,10.1237,18400.0],["2004-10-07",10.1315,10.1938,9.9368,9.9368,5200.0],["2004-10-08",9.9368,9.9368,9.9368,9.9368,0.0],["2004-10-11",9.781,9.781,9.781,9.781,200.0],["2004-10-12",9.8355,10.2405,9.8355,10.2405,13500.0],["2004-10-13",10.1081,10.1626,10.1081,10.1626,2700.0],["2004-10-14",10.1626,10.5909,10.1315,10.513,6500.0],["2004-10-15",10.0224,10.8245,10.0224,10.8245,13400.0],["2004-10-18",10.5987,11.3697,10.5909,11.2918,27900.0],["2004-10-19",11.4709,11.4709,10.9024,11.2918,2500.0],["2004-10-20",10.2794,10.9024,9.4306,10.513,3200.0],["2004-10-21",10.0536,10.0536,10.0536,10.0536,500.0],["2004-10-22",10.0847,10.1003,9.267,9.6486,4000.0],["2004-10-25",9.6175,9.6175,9.6175,9.6175,500.0],["2004-10-26",9.0724,9.0724,9.0724,9.0724,3600.0],["2004-10-27",9.0724,9.0724,9.0724,9.0724,1200.0],["2004-10-28",9.0724,9.1113,9.0724,9.1113,600.0],["2004-10-29",9.6019,9.6876,9.3449,9.4773,17400.0],["2004-11-01",9.4695,9.5007,9.1113,9.2281,1100.0],["2004-11-02",9.7343,9.7343,9.3449,9.3449,20600.0],["2004-11-03",9.7031,10.3184,9.7031,10.0847,5000.0],["2004-11-04",9.3994,10.7778,9.1892,10.4975,8400.0],["2004-11-05",10.4975,10.4975,10.4975,10.4975,0.0],["2004-11-08",9.8589,10.1782,9.7732,10.1782,800.0],["2004-11-09",10.1782,10.513,10.1782,10.513,900.0],["2004-11-10",10.4741,10.7077,10.2093,10.552,10200.0],["2004-11-11",10.552,10.552,10.3183,10.3183,2700.0],["2004-11-12",9.1502,9.929,9.1502,9.929,1600.0],["2004-11-15",9.8122,9.8122,9.8122,9.8122,500.0],["2004-11-16",9.8122,9.8122,9.8122,9.8122,0.0],["2004-11-17",9.8122,9.8122,9.8122,9.8122,1000.0],["2004-11-18",9.3449,9.7966,9.3449,9.7888,1000.0],["2004-11-19",9.3449,9.3527,9.3449,9.3527,1400.0],["2004-11-22",9.3839,9.3839,9.3449,9.3449,1300.0],["2004-11-23",9.3449,9.3449,9.3449,9.3449,0.0],["2004-11-24",9.3449,9.3449,9.3449,9.3449,0.0],["2004-11-26",9.1502,9.2904,9.1502,9.2904,2100.0],["2004-11-29",9.2904,9.2904,9.2904,9.2904,0.0],["2004-11-30",9.3541,9.3541,9.3541,9.3541,1500.0],["2004-12-01",9.3541,9.3541,9.3541,9.3541,300.0],["2004-12-02",9.1949,9.1949,9.1949,9.1949,100.0],["2004-12-03",9.1949,9.1949,9.1949,9.1949,200.0],["2004-12-06",9.1949,9.1949,9.1949,9.1949,0.0],["2004-12-07",9.1949,9.1949,9.1949,9.1949,0.0],["2004-12-08",9.1949,9.1949,9.1949,9.1949,0.0],["2004-12-09",9.1949,9.1949,9.1949,9.1949,0.0],["2004-12-10",8.9561,8.9561,8.7889,8.7968,1600.0],["2004-12-13",9.3859,9.3859,8.765,8.765,900.0],["2004-12-14",8.765,8.765,8.765,8.765,0.0],["2004-12-15",9.3461,9.3461,9.171,9.2426,900.0],["2004-12-16",9.3939,9.3939,9.1551,9.1551,8900.0],["2004-12-17",9.1551,9.1551,9.1551,9.1551,0.0],["2004-12-20",9.3461,9.3461,9.0755,9.2665,1700.0],["2004-12-21",9.3461,9.4815,9.3302,9.4735,3300.0],["2004-12-22",9.4656,9.4656,9.3382,9.4656,4400.0],["2004-12-23",9.3939,9.3939,9.3939,9.3939,1000.0],["2004-12-27",9.3541,9.7044,9.3541,9.7044,11800.0],["2004-12-28",9.9512,10.0706,9.9114,9.9512,2300.0],["2004-12-29",10.0228,10.0706,10.0228,10.0706,1000.0],["2004-12-30",10.3492,10.3492,10.3492,10.3492,200.0],["2004-12-31",10.1741,10.1741,10.1741,10.1741,200.0],["2005-01-03",10.3253,10.3333,10.3094,10.3333,2300.0],["2005-01-04",10.3014,10.588,9.6407,10.4686,15300.0],["2005-01-05",10.5005,10.5084,9.6327,9.6327,1800.0],["2005-01-06",10.1661,10.3492,10.1661,10.3492,300.0],["2005-01-07",10.3492,10.3492,10.3492,10.3492,0.0],["2005-01-10",9.5531,9.9512,9.3859,9.9512,16000.0],["2005-01-11",9.9512,9.9512,9.9512,9.9512,0.0],["2005-01-12",9.9512,9.9512,9.9512,9.9512,0.0],["2005-01-13",9.3859,9.5929,9.3859,9.5531,1800.0],["2005-01-14",9.6964,9.7203,9.5611,9.7203,900.0],["2005-01-18",9.5611,9.577,9.378,9.378,2000.0],["2005-01-19",9.6725,9.8556,9.6725,9.8556,800.0],["2005-01-20",9.577,9.6805,9.569,9.6725,1800.0],["2005-01-21",9.8318,10.3492,9.8318,10.0387,4900.0],["2005-01-24",10.0308,10.19,9.9512,10.19,1400.0],["2005-01-25",10.588,10.588,10.2139,10.389,3000.0],["2005-01-26",9.9512,9.9591,9.9512,9.9591,1000.0],["2005-01-27",10.0308,10.0308,10.0308,10.0308,300.0],["2005-01-28",10.1422,10.1422,10.0945,10.0945,400.0],["2005-01-31",10.1104,10.1104,9.179,9.5531,3900.0],["2005-02-01",9.4974,9.577,9.2506,9.577,1000.0],["2005-02-02",9.991,9.991,9.6009,9.6009,3000.0],["2005-02-03",9.6725,9.784,9.585,9.585,1100.0],["2005-02-04",9.5611,9.5611,9.5611,9.5611,1600.0],["2005-02-07",9.6725,9.6885,9.5611,9.6885,3500.0],["2005-02-08",9.5611,9.6487,9.5611,9.6487,2300.0],["2005-02-09",9.6725,10.0149,9.6725,10.0149,1500.0],["2005-02-10",9.9989,9.9989,9.8875,9.9591,1400.0],["2005-02-11",9.9432,10.0626,9.8875,9.991,6500.0],["2005-02-14",10.0308,10.1502,9.9989,10.0706,13600.0],["2005-02-15",10.4049,10.4049,10.0387,10.1183,6400.0],["2005-02-16",10.0785,10.0785,9.7522,9.9591,4800.0],["2005-02-17",9.577,9.9989,9.577,9.8636,2500.0],["2005-02-18",9.7283,10.1263,9.577,9.577,4000.0],["2005-02-22",9.7362,9.8636,9.6964,9.7044,4400.0],["2005-02-23",9.792,9.792,9.5929,9.5929,3400.0],["2005-02-24",9.585,9.7521,9.4417,9.7521,22300.0],["2005-02-25",9.8641,10.1281,9.8321,9.9281,10300.0],["2005-02-28",10.0322,10.1042,10.0082,10.0082,2300.0],["2005-03-01",9.8561,10.0322,9.7041,9.9042,2700.0],["2005-03-02",10.0162,10.0482,9.9602,10.0482,800.0],["2005-03-03",9.7121,10.1602,9.6561,10.1042,3600.0],["2005-03-04",10.2722,10.3922,10.2562,10.3922,500.0],["2005-03-07",10.4162,10.4242,9.6081,10.1522,1800.0],["2005-03-08",10.1522,10.1522,10.1522,10.1522,0.0],["2005-03-09",10.2002,10.2002,10.2002,10.2002,200.0],["2005-03-10",10.0722,10.0722,9.8081,9.8081,2200.0],["2005-03-11",10.0002,10.0002,10.0002,10.0002,1400.0],["2005-03-14",10.0402,10.3202,10.0402,10.2882,2100.0],["2005-03-15",10.2882,10.2882,10.2882,10.2882,0.0],["2005-03-16",10.2882,10.2882,10.2882,10.2882,0.0],["2005-03-17",10.2882,10.2882,10.2882,10.2882,0.0],["2005-03-18",9.8001,10.0002,9.8001,10.0002,600.0],["2005-03-21",10.2002,10.2002,10.2002,10.2002,900.0],["2005-03-22",10.4642,10.4642,10.4642,10.4642,1500.0],["2005-03-23",10.4802,10.6802,10.4002,10.4242,1800.0],["2005-03-24",10.4242,10.4242,10.4242,10.4242,0.0],["2005-03-28",10.9602,11.1202,10.8802,10.9842,5400.0],["2005-03-29",10.9602,10.9602,10.9122,10.9122,1800.0],["2005-03-30",10.8002,11.0962,10.8002,11.0002,2300.0],["2005-03-31",11.0162,11.0402,11.0002,11.0002,1500.0],["2005-04-01",11.0082,11.1922,11.0082,11.1522,1100.0],["2005-04-04",11.0882,11.0882,11.0242,11.0242,300.0],["2005-04-05",10.9922,10.9922,10.8962,10.8962,2500.0],["2005-04-06",10.8322,10.8322,10.0961,10.2242,900.0],["2005-04-07",10.2242,10.2242,10.2242,10.2242,0.0],["2005-04-08",10.2402,10.6002,10.2402,10.2482,5300.0],["2005-04-11",10.2482,10.2482,10.2482,10.2482,0.0],["2005-04-12",10.2482,10.2482,10.2482,10.2482,0.0],["2005-04-13",10.0321,10.0321,9.9281,9.9281,200.0],["2005-04-14",9.6881,10.6802,9.6801,10.1522,3100.0],["2005-04-15",10.0561,10.1282,10.0561,10.1282,500.0],["2005-04-18",9.6881,9.8481,9.6881,9.7681,2500.0],["2005-04-19",9.6961,9.9761,9.6961,9.7041,400.0],["2005-04-20",9.6881,9.8642,9.6881,9.8642,2100.0],["2005-04-21",9.6801,9.7041,9.6801,9.6801,2000.0],["2005-04-22",9.6801,9.6801,9.6801,9.6801,0.0],["2005-04-25",9.6801,9.6801,9.6801,9.6801,0.0],["2005-04-26",9.8001,9.8001,9.8001,9.8001,600.0],["2005-04-27",9.6881,11.0002,9.6881,10.3922,1600.0],["2005-04-28",10.3762,10.3762,9.8001,9.8001,2300.0],["2005-04-29",9.7681,10.3042,9.7681,10.0002,800.0],["2005-05-02",9.8001,9.8001,9.8001,9.8001,600.0],["2005-05-03",9.8001,9.8001,9.8001,9.8001,0.0],["2005-05-04",9.8401,9.8401,9.8401,9.8401,100.0],["2005-05-05",10.0001,10.0001,9.8001,9.8001,400.0],["2005-05-06",9.9201,10.0001,9.8001,9.8001,900.0],["2005-05-09",9.4961,9.8001,9.4961,9.6001,1200.0],["2005-05-10",9.6001,9.6001,9.6001,9.6001,300.0],["2005-05-11",9.7281,9.7281,9.6001,9.6001,3100.0],["2005-05-12",9.6001,9.6001,9.6001,9.6001,0.0],["2005-05-13",11.8402,11.8402,10.1842,10.5762,12800.0],["2005-05-16",10.5602,10.5602,9.6641,10.2882,2300.0],["2005-05-17",10.1522,10.3922,10.0802,10.3202,6200.0],["2005-05-18",10.3202,10.4162,10.3202,10.4162,300.0],["2005-05-19",10.4402,10.4402,10.4402,10.4402,1100.0],["2005-05-20",10.4402,10.4402,10.4402,10.4402,0.0],["2005-05-23",10.2002,10.2002,9.6001,10.2002,1300.0],["2005-05-24",10.2002,10.2002,10.2002,10.2002,0.0],["2005-05-25",10.1602,10.1602,10.1602,10.1602,100.0],["2005-05-26",10.1602,10.1602,10.1602,10.1602,0.0],["2005-05-27",10.2084,10.2084,10.1602,10.1602,1000.0],["2005-05-31",9.8708,9.8869,9.8708,9.8869,600.0],["2005-06-01",9.8869,9.8869,9.8869,9.8869,0.0],["2005-06-02",10.0958,10.0958,10.0958,10.0958,100.0],["2005-06-03",10.0958,10.0958,10.0958,10.0958,0.0],["2005-06-06",10.0958,10.0958,10.0958,10.0958,0.0],["2005-06-07",10.0958,10.0958,10.0958,10.0958,0.0],["2005-06-08",10.128,10.128,9.9351,9.9351,1600.0],["2005-06-09",9.9351,9.9351,9.9351,9.9351,0.0],["2005-06-10",10.0476,10.0476,9.9672,9.9672,2200.0],["2005-06-13",9.8467,9.8467,9.8467,9.8467,500.0],["2005-06-14",9.8467,9.8467,9.485,9.5734,37400.0],["2005-06-15",9.2036,9.7663,9.2036,9.6136,1900.0],["2005-06-16",9.7663,9.7663,9.5332,9.5332,4800.0],["2005-06-17",9.5251,9.8467,9.2438,9.3563,8700.0],["2005-06-20",9.3644,9.6216,9.3644,9.6216,5700.0],["2005-06-21",9.8065,9.8467,9.8065,9.8467,1600.0],["2005-06-22",9.8467,9.8467,9.8467,9.8467,0.0],["2005-06-23",9.8869,9.9994,9.8869,9.8869,2800.0],["2005-06-24",9.9994,9.9994,9.8869,9.9833,1200.0],["2005-06-27",10.0235,10.128,9.9672,10.128,2000.0],["2005-06-28",9.9672,10.3691,9.9672,10.3691,4400.0],["2005-06-29",10.4093,10.8514,10.3852,10.8514,1600.0],["2005-06-30",10.6103,11.1971,10.6103,11.1971,4500.0],["2005-07-01",11.1971,11.1971,11.1971,11.1971,0.0],["2005-07-05",11.2292,11.2292,11.0765,11.0765,400.0],["2005-07-06",10.6103,10.6103,10.4335,10.4335,900.0],["2005-07-07",10.4335,10.4335,10.4335,10.4335,0.0],["2005-07-08",10.4335,10.4335,10.4335,10.4335,0.0],["2005-07-11",10.4335,10.4335,10.4335,10.4335,0.0],["2005-07-12",10.4335,10.4335,10.4335,10.4335,0.0],["2005-07-13",10.4335,10.4335,10.4335,10.4335,0.0],["2005-07-14",10.8836,10.8836,10.8836,10.8836,300.0],["2005-07-15",10.8836,10.8836,10.8836,10.8836,0.0],["2005-07-18",9.919,9.9512,9.919,9.927,1700.0],["2005-07-19",9.8869,9.8869,9.3322,9.3644,1600.0],["2005-07-20",9.4769,9.911,9.4769,9.6698,1900.0],["2005-07-21",9.6939,9.6939,9.6779,9.6779,700.0],["2005-07-22",9.6779,9.6779,9.6779,9.6779,0.0],["2005-07-25",9.8467,9.9592,9.8467,9.9592,600.0],["2005-07-26",9.9592,9.9592,9.9592,9.9592,0.0],["2005-07-27",10.4093,10.8193,10.329,10.4495,2300.0],["2005-07-28",10.4495,10.4495,10.4495,10.4495,0.0],["2005-07-29",10.3691,10.6183,10.3691,10.6183,400.0],["2005-08-01",9.9029,10.1039,9.8869,9.927,1200.0],["2005-08-02",9.927,9.927,9.927,9.927,0.0],["2005-08-03",9.7261,9.9592,9.5251,9.5814,5300.0],["2005-08-04",9.501,9.6939,9.501,9.6939,1500.0],["2005-08-05",9.8869,9.9672,9.6457,9.6859,1700.0],["2005-08-08",9.6859,9.6859,9.6859,9.6859,0.0],["2005-08-09",9.6859,9.6859,9.6859,9.6859,0.0],["2005-08-10",9.5653,9.6859,9.1634,9.3644,3000.0],["2005-08-11",9.3644,9.3644,9.3644,9.3644,300.0],["2005-08-12",9.4046,9.6457,9.4046,9.6457,1300.0],["2005-08-15",9.6457,9.8869,9.6457,9.8869,900.0],["2005-08-16",9.9672,9.9672,9.8145,9.8467,1200.0],["2005-08-17",9.8627,9.9672,9.8627,9.9672,2100.0],["2005-08-18",9.9672,9.9672,9.9672,9.9672,0.0],["2005-08-19",9.9672,9.9672,9.9672,9.9672,0.0],["2005-08-22",9.9672,9.9672,9.9672,9.9672,0.0],["2005-08-23",9.9672,9.9672,9.9672,9.9672,0.0],["2005-08-24",9.9672,9.9672,9.9672,9.9672,0.0],["2005-08-25",9.6457,9.6457,9.6457,9.6457,600.0],["2005-08-26",9.7663,9.7663,9.7663,9.7663,100.0],["2005-08-29",9.6457,9.7663,9.6457,9.6457,800.0],["2005-08-30",9.6942,9.6942,9.6942,9.6942,0.0],["2005-08-31",10.09,10.1708,9.9365,9.9365,800.0],["2005-09-01",9.7184,9.7184,9.7184,9.7184,300.0],["2005-09-02",9.7346,9.775,9.6942,9.6942,600.0],["2005-09-06",9.7346,9.7346,9.7346,9.7346,100.0],["2005-09-07",9.6942,9.775,9.6942,9.775,1100.0],["2005-09-08",9.6942,9.6942,9.6942,9.6942,400.0],["2005-09-09",9.8073,10.0739,9.8073,10.0577,2100.0],["2005-09-12",10.0577,10.0577,10.0577,10.0577,0.0],["2005-09-13",9.7911,9.8961,9.7911,9.8961,89100.0],["2005-09-14",9.9769,10.0577,9.9769,10.0577,800.0],["2005-09-15",10.09,10.4213,10.082,10.4213,1400.0],["2005-09-16",10.4859,10.4859,10.4859,10.4859,300.0],["2005-09-19",10.4859,10.4859,10.4859,10.4859,0.0],["2005-09-20",9.775,9.775,9.775,9.775,100.0],["2005-09-21",9.775,9.775,9.775,9.775,0.0],["2005-09-22",9.775,9.775,9.775,9.775,0.0],["2005-09-23",10.0981,10.0981,10.0981,10.0981,100.0],["2005-09-26",10.1062,10.3001,10.1062,10.3001,600.0],["2005-09-27",10.3809,10.397,10.0981,10.397,1400.0],["2005-09-28",10.397,10.4132,10.397,10.4132,1400.0],["2005-09-29",10.4213,10.4213,10.3001,10.3001,600.0],["2005-09-30",10.3001,10.3001,9.7588,10.3001,1500.0],["2005-10-03",10.3001,10.3001,10.3001,10.3001,0.0],["2005-10-04",10.3001,10.3001,10.3001,10.3001,0.0],["2005-10-05",10.0981,10.0981,10.0981,10.0981,1300.0],["2005-10-06",10.0981,10.0981,10.0981,10.0981,0.0],["2005-10-07",10.0981,10.0981,10.0981,10.0981,0.0],["2005-10-10",10.0981,10.0981,10.0981,10.0981,200.0],["2005-10-11",10.0981,10.0981,10.0981,10.0981,0.0],["2005-10-12",10.0981,10.0981,10.0981,10.0981,0.0],["2005-10-13",10.0981,10.0981,10.0981,10.0981,0.0],["2005-10-14",9.6942,9.8558,9.6942,9.6942,1100.0],["2005-10-17",9.7588,9.7588,9.7588,9.7588,100.0],["2005-10-18",9.6942,9.7346,9.6942,9.7346,3200.0],["2005-10-19",9.7346,9.775,9.3064,9.775,3400.0],["2005-10-20",9.775,9.775,9.775,9.775,0.0],["2005-10-21",9.775,9.775,9.775,9.775,0.0],["2005-10-24",9.775,9.775,9.3307,9.6942,2100.0],["2005-10-25",9.6942,9.6942,9.6942,9.6942,0.0],["2005-10-26",9.6942,9.6942,9.6942,9.6942,0.0],["2005-10-27",9.6942,9.6942,9.6942,9.6942,0.0],["2005-10-28",9.6942,9.6942,9.6942,9.6942,1200.0],["2005-10-31",10.0981,10.0981,9.2983,9.2983,800.0],["2005-11-01",9.5649,9.5649,9.5649,9.5649,500.0],["2005-11-02",9.5649,9.5649,9.5649,9.5649,0.0],["2005-11-03",9.5407,9.6942,9.5407,9.6942,500.0],["2005-11-04",9.6942,9.6942,9.6942,9.6942,0.0],["2005-11-07",9.5003,9.5003,9.5003,9.5003,200.0],["2005-11-08",10.09,11.7138,9.9931,11.633,48100.0],["2005-11-09",11.9158,11.9158,11.3907,11.6088,4200.0],["2005-11-10",11.5199,11.5926,11.5118,11.5118,2100.0],["2005-11-11",12.1097,12.1097,11.94,11.94,3300.0],["2005-11-14",11.2856,12.1177,11.2856,11.8673,4000.0],["2005-11-15",12.1177,12.1177,11.9158,11.9642,3100.0],["2005-11-16",12.1177,12.1177,11.7623,11.7623,300.0],["2005-11-17",11.7623,12.9256,11.7623,12.449,8500.0],["2005-11-18",12.7075,12.9256,12.7075,12.8448,3800.0],["2005-11-21",12.4732,12.8125,12.4732,12.8125,1200.0],["2005-11-22",12.6186,12.7802,12.4489,12.5297,3300.0],["2005-11-23",12.3359,12.9821,12.3359,12.9821,1100.0],["2005-11-25",13.0387,13.0791,12.764,13.0468,14200.0],["2005-11-28",13.0791,13.1114,12.9175,12.9175,1200.0],["2005-11-29",13.5605,13.5605,13.1071,13.1071,2000.0],["2005-11-30",13.3956,13.3956,12.9422,12.9422,2400.0],["2005-12-01",12.9422,12.9834,12.9422,12.9505,7500.0],["2005-12-02",13.1895,13.1895,13.1895,13.1895,2600.0],["2005-12-05",13.1895,13.1895,13.1895,13.1895,0.0],["2005-12-06",13.1895,13.1895,13.1895,13.1895,0.0],["2005-12-07",13.1895,13.1895,12.901,12.901,1400.0],["2005-12-08",12.9587,13.0659,12.9587,13.0659,900.0],["2005-12-09",12.8186,12.8186,12.8186,12.8186,800.0],["2005-12-12",12.8598,13.1895,12.3652,13.1401,4900.0],["2005-12-13",12.7774,12.8515,12.6042,12.8021,2700.0],["2005-12-14",12.8021,12.8021,12.8021,12.8021,0.0],["2005-12-15",12.5713,12.5713,12.5713,12.5713,400.0],["2005-12-16",12.7361,13.1236,12.5795,13.1236,8400.0],["2005-12-19",13.0247,13.1071,12.5713,12.5713,2100.0],["2005-12-20",12.5713,12.5713,12.1673,12.2003,1300.0],["2005-12-21",12.1591,12.1591,11.7469,12.0025,1400.0],["2005-12-22",12.0025,12.0025,12.0025,12.0025,100.0],["2005-12-23",12.0025,12.0025,12.0025,12.0025,0.0],["2005-12-27",11.3595,11.8706,11.3512,11.7799,3000.0],["2005-12-28",11.7799,11.7799,11.7799,11.7799,0.0],["2005-12-29",11.7881,11.9283,11.7881,11.7881,700.0],["2005-12-30",11.7881,12.324,11.714,12.324,900.0],["2006-01-03",12.1591,12.3652,12.1591,12.3652,7200.0],["2006-01-04",12.0355,12.3157,12.0355,12.3157,800.0],["2006-01-05",12.3157,12.3157,12.3157,12.3157,0.0],["2006-01-06",12.3652,12.662,12.258,12.662,3300.0],["2006-01-09",11.8871,13.1895,11.8871,13.1895,5700.0],["2006-01-10",12.967,13.1318,12.1591,12.7774,1600.0],["2006-01-11",12.7774,12.7774,12.7774,12.7774,0.0],["2006-01-12",13.1401,13.1401,12.1921,12.7114,1100.0],["2006-01-13",12.7114,12.7114,12.7114,12.7114,0.0],["2006-01-17",13.1731,13.1731,12.5218,12.5218,1300.0],["2006-01-18",12.5713,12.9835,12.4641,12.8763,1600.0],["2006-01-19",12.5713,12.7114,12.1756,12.1756,1300.0],["2006-01-20",12.2663,12.4311,12.1673,12.1673,1000.0],["2006-01-23",12.1673,12.1673,12.1673,12.1673,0.0],["2006-01-24",12.1673,12.1673,12.1673,12.1673,0.0],["2006-01-25",12.3569,12.3652,12.3569,12.3652,700.0],["2006-01-26",12.7032,12.7774,12.4806,12.4888,900.0],["2006-01-27",12.4888,12.4888,12.4888,12.4888,0.0],["2006-01-30",12.7774,12.7774,12.7774,12.7774,100.0],["2006-01-31",13.1813,13.1813,13.1813,13.1813,200.0],["2006-02-01",13.1813,13.1895,12.9999,13.1895,5100.0],["2006-02-02",13.3956,13.7336,13.3874,13.5358,12000.0],["2006-02-03",13.4781,13.6841,13.4698,13.6841,2800.0],["2006-02-06",13.3462,13.5523,13.1895,13.1895,2400.0],["2006-02-07",13.1895,13.1895,13.1895,13.1895,2000.0],["2006-02-08",13.1813,13.1813,13.173,13.173,300.0],["2006-02-09",12.5713,12.5713,11.7469,11.7469,13800.0],["2006-02-10",12.0272,12.0272,11.5408,11.953,3900.0],["2006-02-13",12.0519,12.3569,12.0519,12.3487,2700.0],["2006-02-14",11.953,12.3652,11.953,12.3652,1500.0],["2006-02-15",12.2168,12.2168,12.1179,12.1179,700.0],["2006-02-16",12.3652,12.3652,12.3652,12.3652,900.0],["2006-02-17",12.2003,12.3652,12.2003,12.3652,2900.0],["2006-02-21",12.2498,12.4311,12.1673,12.1756,2000.0],["2006-02-22",12.3405,12.3652,12.3405,12.3652,2400.0],["2006-02-23",12.3652,12.3652,12.3322,12.3652,2100.0],["2006-02-24",12.3652,12.3652,12.3405,12.3652,2500.0],["2006-02-27",12.4232,12.4232,12.4232,12.4232,0.0],["2006-02-28",12.4232,12.4232,12.4232,12.4232,0.0],["2006-03-01",12.4232,12.4646,12.4232,12.4646,4900.0],["2006-03-02",12.4232,12.4232,12.4232,12.4232,1200.0],["2006-03-03",12.4232,12.4232,12.4232,12.4232,0.0],["2006-03-06",12.4646,12.4646,12.4646,12.4646,200.0],["2006-03-07",12.4397,12.4397,12.4397,12.4397,300.0],["2006-03-08",12.5474,12.6716,12.5474,12.6716,900.0],["2006-03-09",12.8207,12.8207,12.2161,12.8207,1000.0],["2006-03-10",12.8207,12.8207,12.8207,12.8207,0.0],["2006-03-13",12.8373,12.8373,12.8373,12.8373,700.0],["2006-03-14",12.8373,12.8373,12.8373,12.8373,0.0],["2006-03-15",13.094,13.094,13.094,13.094,200.0],["2006-03-16",13.094,13.094,13.094,13.094,0.0],["2006-03-17",13.094,13.2431,13.094,13.2431,2400.0],["2006-03-20",12.7876,12.7876,12.7876,12.7876,100.0],["2006-03-21",12.7876,12.7876,12.7876,12.7876,0.0],["2006-03-22",12.1499,12.6633,12.1499,12.4314,800.0],["2006-03-23",12.7545,12.7545,12.7545,12.7545,200.0],["2006-03-24",12.1747,12.7545,12.1747,12.7545,800.0],["2006-03-27",11.595,12.6716,9.6238,10.9407,21600.0],["2006-03-28",11.4127,11.7109,10.9655,11.4459,13000.0],["2006-03-29",11.5867,11.595,11.4707,11.5535,2000.0],["2006-03-30",11.5535,11.595,11.5535,11.595,4300.0],["2006-03-31",11.7192,11.7192,11.6861,11.6861,1000.0],["2006-04-03",11.6861,11.9842,11.4707,11.7606,12700.0],["2006-04-04",11.7606,11.7606,11.7606,11.7606,0.0],["2006-04-05",11.7606,11.7606,11.7606,11.7606,0.0],["2006-04-06",11.7606,11.7606,11.7606,11.7606,0.0],["2006-04-07",11.9676,11.9676,11.4624,11.4624,2400.0],["2006-04-10",11.7192,11.7192,11.7192,11.7192,100.0],["2006-04-11",11.7192,11.7275,11.7192,11.7275,300.0],["2006-04-12",11.7275,11.7275,11.7275,11.7275,0.0],["2006-04-13",11.7275,11.7275,11.7275,11.7275,0.0],["2006-04-17",11.7606,11.7606,11.7606,11.7606,700.0],["2006-04-18",12.0091,12.0091,12.0091,12.0091,400.0],["2006-04-19",12.0091,12.0091,12.0091,12.0091,0.0],["2006-04-20",12.3735,12.4232,12.0091,12.4232,8300.0],["2006-04-21",12.4232,12.4232,12.4232,12.4232,0.0],["2006-04-24",12.2824,12.2824,11.9097,11.9097,2200.0],["2006-04-25",11.9097,11.9097,11.9097,11.9097,0.0],["2006-04-26",11.9097,11.9097,11.9097,11.9097,0.0],["2006-04-27",12.0091,12.0091,12.0091,12.0091,2200.0],["2006-04-28",12.0919,12.0919,12.0919,12.0919,200.0],["2006-05-01",12.0091,12.0091,12.0091,12.0091,200.0],["2006-05-02",12.3569,12.3569,12.3569,12.3569,400.0],["2006-05-03",12.3569,12.3569,12.3569,12.3569,0.0],["2006-05-04",12.0091,12.0091,12.0091,12.0091,200.0],["2006-05-05",12.1747,12.4232,12.1002,12.1084,900.0],["2006-05-08",12.2575,12.4149,12.0588,12.4149,800.0],["2006-05-09",12.3403,12.3403,12.0173,12.0173,400.0],["2006-05-10",12.0836,12.0919,12.0836,12.0919,700.0],["2006-05-11",12.2078,12.2078,12.0919,12.1747,800.0],["2006-05-12",12.0339,12.3403,12.0091,12.0173,800.0],["2006-05-15",12.0091,12.0091,11.7275,12.0008,1700.0],["2006-05-16",12.0091,12.0836,11.7937,11.7937,1000.0],["2006-05-17",11.802,11.802,11.7937,11.7937,600.0],["2006-05-18",11.7937,11.7937,11.7937,11.7937,0.0],["2006-05-19",11.7937,11.7937,11.3879,11.3879,2900.0],["2006-05-22",11.3879,11.3879,11.1808,11.3796,900.0],["2006-05-23",11.8103,13.0029,11.8103,12.8621,17600.0],["2006-05-24",12.5805,13.2514,12.5805,12.7876,3400.0],["2006-05-25",13.2265,13.2265,13.1934,13.1934,1100.0],["2006-05-26",13.2514,13.2514,13.2514,13.2514,400.0],["2006-05-30",13.4094,13.4094,12.2282,12.4778,2700.0],["2006-05-31",12.4694,12.4694,12.2698,12.2698,600.0],["2006-06-01",12.3696,12.3696,12.3696,12.3696,400.0],["2006-06-02",12.3696,12.3696,12.3696,12.3696,0.0],["2006-06-05",12.4694,12.4694,12.2781,12.2781,1000.0],["2006-06-06",12.2781,12.2781,12.2781,12.2781,0.0],["2006-06-07",12.4195,12.8937,12.4195,12.8937,700.0],["2006-06-08",12.8937,12.8937,12.6857,12.6857,1200.0],["2006-06-09",12.6857,12.6857,12.6857,12.6857,0.0],["2006-06-12",12.6857,13.0767,12.5526,13.0767,1500.0],["2006-06-13",13.0767,13.0767,13.0767,13.0767,0.0],["2006-06-14",12.9519,12.9519,12.2947,12.328,1700.0],["2006-06-15",12.353,12.353,12.353,12.353,500.0],["2006-06-16",12.4362,12.4362,12.3114,12.3114,400.0],["2006-06-19",12.4778,12.4778,12.3114,12.3114,1400.0],["2006-06-20",12.4778,13.1682,12.4694,13.1432,4600.0],["2006-06-21",13.1765,13.1765,12.9852,12.9852,400.0],["2006-06-22",12.8604,12.8604,12.5193,12.7689,1100.0],["2006-06-23",12.5526,12.5526,12.5194,12.5194,700.0],["2006-06-26",12.4778,12.5194,12.4778,12.5194,2200.0],["2006-06-27",12.5194,12.5194,12.5194,12.5194,0.0],["2006-06-28",12.4778,12.4778,12.4778,12.4778,300.0],["2006-06-29",12.2698,12.8937,12.2698,12.8937,1200.0],["2006-06-30",12.8937,12.8937,12.8937,12.8937,200.0],["2006-07-03",12.6774,12.877,12.6774,12.8271,800.0],["2006-07-05",12.3946,12.536,12.3946,12.511,1500.0],["2006-07-06",12.511,12.511,12.511,12.511,0.0],["2006-07-07",12.8937,12.8937,12.8438,12.8438,1900.0],["2006-07-10",12.8438,12.8438,12.8438,12.8438,0.0],["2006-07-11",12.8937,12.8937,12.4778,12.4778,2300.0],["2006-07-12",12.4778,12.4861,12.4778,12.4778,2400.0],["2006-07-13",13.0018,13.0018,12.5194,12.5194,700.0],["2006-07-14",12.5194,12.5194,12.5194,12.5194,0.0],["2006-07-17",12.2282,12.4778,12.2282,12.4778,1800.0],["2006-07-18",12.4778,13.268,12.4778,12.6275,6200.0],["2006-07-19",12.6275,12.6275,12.6275,12.6275,0.0],["2006-07-20",12.5693,12.5693,12.4362,12.4694,3400.0],["2006-07-21",12.2116,12.4778,12.2116,12.2282,1700.0],["2006-07-24",12.2282,12.3946,12.0785,12.1284,6000.0],["2006-07-25",12.2698,12.3696,12.0452,12.3696,1800.0],["2006-07-26",12.6025,12.6774,12.6025,12.6774,400.0],["2006-07-27",12.6857,12.6857,12.6857,12.6857,300.0],["2006-07-28",12.6857,12.6857,12.6857,12.6857,0.0],["2006-07-31",12.6857,12.6857,12.6857,12.6857,0.0],["2006-08-01",12.4778,13.5342,12.4778,13.2597,800.0],["2006-08-02",13.268,13.4843,13.2597,13.4843,1900.0],["2006-08-03",13.5176,13.5176,13.5176,13.5176,100.0],["2006-08-04",12.9519,12.9519,12.902,12.902,1000.0],["2006-08-07",12.5277,12.5277,12.5277,12.5277,200.0],["2006-08-08",12.5193,13.3096,12.5193,13.3096,2200.0],["2006-08-09",13.2847,13.2847,12.6608,12.6608,900.0],["2006-08-10",12.4778,12.4778,12.2698,12.4778,4600.0],["2006-08-11",12.5027,12.5027,12.5027,12.5027,100.0],["2006-08-14",12.5193,12.5193,12.4778,12.4778,200.0],["2006-08-15",12.9769,13.6091,12.9769,13.6091,5900.0],["2006-08-16",13.6174,13.6174,13.6174,13.6174,500.0],["2006-08-17",13.5592,13.5592,13.5592,13.5592,200.0],["2006-08-18",13.7255,13.7671,13.476,13.476,4000.0],["2006-08-21",13.5592,13.7255,13.3096,13.7255,4800.0],["2006-08-22",13.5176,13.5176,13.5176,13.5176,200.0],["2006-08-23",13.5176,13.5176,13.5176,13.5176,0.0],["2006-08-24",13.5176,13.5176,13.2264,13.2264,700.0],["2006-08-25",13.2264,13.2264,13.2264,13.2264,0.0],["2006-08-28",13.2264,13.2264,13.2264,13.2264,300.0],["2006-08-29",13.2264,13.2264,13.2264,13.2264,0.0],["2006-08-30",13.5773,13.7862,13.5773,13.7862,1400.0],["2006-08-31",13.7862,14.6635,13.5773,14.6635,13200.0],["2006-09-01",14.7137,14.8306,14.6217,14.6217,6500.0],["2006-09-05",15.0395,15.0395,14.3293,14.3293,500.0],["2006-09-06",14.5298,16.0672,14.5298,15.6829,11400.0],["2006-09-07",15.6495,16.8443,13.7946,14.2959,97700.0],["2006-09-08",15.0646,15.0646,14.3627,14.3627,4700.0],["2006-09-11",14.204,14.204,14.087,14.087,500.0],["2006-09-12",14.1455,14.3711,14.1204,14.3711,3500.0],["2006-09-13",14.3627,14.5382,14.3627,14.5382,900.0],["2006-09-14",14.5298,14.5298,14.3544,14.3544,500.0],["2006-09-15",13.7946,14.3627,13.7946,14.1956,1400.0],["2006-09-18",14.1956,14.1956,14.1956,14.1956,2400.0],["2006-09-19",14.1956,14.1956,14.1956,14.1956,0.0],["2006-09-20",14.2541,14.2541,13.7779,13.7779,600.0],["2006-09-21",13.7862,13.7946,13.7862,13.7862,1100.0],["2006-09-22",13.9951,13.9951,13.7946,13.7946,200.0],["2006-09-25",14.1789,14.1789,14.0703,14.0703,200.0],["2006-09-26",14.5215,14.5298,14.0536,14.2875,2300.0],["2006-09-27",14.4129,14.4463,13.8531,14.2959,800.0],["2006-09-28",14.0035,14.2959,14.0035,14.1873,800.0],["2006-09-29",14.4212,14.4463,14.0285,14.3293,2200.0],["2006-10-02",14.4296,14.4296,14.3126,14.3126,1100.0],["2006-10-03",14.3293,14.4964,13.8781,13.8781,1300.0],["2006-10-04",13.8531,14.956,13.8531,14.2291,900.0],["2006-10-05",14.2291,14.2291,14.2291,14.2291,0.0],["2006-10-06",14.2291,14.2291,14.2291,14.2291,0.0],["2006-10-09",14.2291,14.2291,14.2291,14.2291,0.0],["2006-10-10",14.2291,14.2291,14.2291,14.2291,0.0],["2006-10-11",14.2458,14.2458,14.1037,14.1037,700.0],["2006-10-12",14.1037,14.1037,14.1037,14.1037,0.0],["2006-10-13",14.7387,14.7471,14.7387,14.7471,500.0],["2006-10-16",14.6301,14.722,14.3293,14.3293,1600.0],["2006-10-17",14.2959,14.2959,14.2959,14.2959,100.0],["2006-10-18",14.321,14.321,14.321,14.321,300.0],["2006-10-19",14.8306,14.9393,14.8306,14.9393,3100.0],["2006-10-20",15.0145,15.0312,15.0145,15.0312,700.0],["2006-10-23",14.9309,14.9727,14.6635,14.6635,1400.0],["2006-10-24",14.6635,14.6635,14.6635,14.6635,0.0],["2006-10-25",14.4714,14.9142,14.4714,14.7304,1200.0],["2006-10-26",14.8223,14.8223,14.8223,14.8223,100.0],["2006-10-27",14.8223,14.8223,14.7805,14.7805,500.0],["2006-10-30",14.3043,14.6218,14.3043,14.605,3600.0],["2006-10-31",14.4463,14.9894,14.4463,14.981,2900.0],["2006-11-01",14.9894,15.9837,14.9894,15.9837,3600.0],["2006-11-02",16.0338,16.0338,15.8333,15.8333,1100.0],["2006-11-03",16.0338,16.7106,15.9419,16.7106,600.0],["2006-11-06",16.0839,16.3179,16.0839,16.3179,400.0],["2006-11-07",16.7106,16.7523,16.7106,16.7523,900.0],["2006-11-08",16.7523,16.7523,16.7523,16.7523,0.0],["2006-11-09",16.627,16.9278,16.627,16.9111,3100.0],["2006-11-10",16.7106,16.7106,16.3346,16.7022,700.0],["2006-11-13",15.875,16.7106,15.875,16.5017,6000.0],["2006-11-14",16.4181,16.7106,16.0171,16.3764,1000.0],["2006-11-15",16.4766,16.4766,16.251,16.2928,1400.0],["2006-11-16",16.0338,16.602,16.0338,16.3262,1100.0],["2006-11-17",16.7022,16.7022,16.7022,16.7022,100.0],["2006-11-20",16.2845,16.2845,16.0756,16.1257,500.0],["2006-11-21",16.1257,16.1257,16.1257,16.1257,0.0],["2006-11-22",16.2928,16.2928,16.2928,16.2928,1600.0],["2006-11-24",16.2928,16.2928,16.2928,16.2928,0.0],["2006-11-27",16.5435,16.5435,16.2928,16.2928,500.0],["2006-11-28",16.2928,16.2928,16.2928,16.2928,0.0],["2006-11-29",16.4446,16.4446,16.4446,16.4446,0.0],["2006-11-30",16.4446,16.4446,16.4446,16.4446,0.0],["2006-12-01",16.4362,16.4362,15.8712,15.8796,2500.0],["2006-12-04",15.8796,15.8796,15.8796,15.8796,0.0],["2006-12-05",15.8712,15.8712,14.6905,15.1881,3400.0],["2006-12-06",14.8086,16.2085,14.7917,15.1796,5700.0],["2006-12-07",14.9688,15.6182,14.9688,15.6097,1200.0],["2006-12-08",16.1916,16.1916,16.1916,16.1916,100.0],["2006-12-11",16.1916,16.3266,16.1916,16.1916,300.0],["2006-12-12",16.0651,16.1495,16.0651,16.1495,300.0],["2006-12-13",16.0229,16.5289,16.0229,16.1241,800.0],["2006-12-14",16.2928,16.4193,15.3399,15.6772,2100.0],["2006-12-15",15.517,15.7278,15.3905,15.5085,1800.0],["2006-12-18",15.4326,15.4326,15.3989,15.4326,1400.0],["2006-12-19",15.4326,16.1916,15.1881,15.3061,18600.0],["2006-12-20",15.2218,15.6013,15.2218,15.3061,12900.0],["2006-12-21",15.2049,15.2049,15.1796,15.1796,300.0],["2006-12-22",15.1796,15.1796,15.1796,15.1796,0.0],["2006-12-26",15.264,15.5929,15.1965,15.5929,400.0],["2006-12-27",15.6013,16.6386,15.6013,16.0145,3200.0],["2006-12-28",16.2169,16.2338,15.4832,15.8121,7400.0],["2006-12-29",15.8712,16.0145,15.8121,15.9724,2900.0],["2007-01-03",15.9724,15.9724,15.9724,15.9724,0.0],["2007-01-04",16.2338,16.841,16.2338,16.7229,300.0],["2007-01-05",16.841,16.841,16.2422,16.4109,500.0],["2007-01-08",15.7194,16.023,15.7194,16.023,200.0],["2007-01-09",15.8543,16.1832,15.8543,16.1832,600.0],["2007-01-10",16.8241,16.9928,16.7482,16.9928,11000.0],["2007-01-11",18.5529,18.5529,17.212,17.718,14100.0],["2007-01-12",17.8867,19.3962,17.8867,19.3962,8800.0],["2007-01-16",19.801,19.801,19.295,19.295,2200.0],["2007-01-17",19.295,19.295,19.295,19.295,0.0],["2007-01-18",19.1854,19.1854,18.6372,18.6372,5700.0],["2007-01-19",17.971,17.971,17.5156,17.5746,1100.0],["2007-01-22",17.2879,17.2879,16.8831,16.8831,400.0],["2007-01-23",16.8663,17.0518,16.8663,17.0518,1100.0],["2007-01-24",17.0349,17.4988,17.0349,17.2795,900.0],["2007-01-25",17.2795,17.2795,17.2795,17.2795,0.0],["2007-01-26",16.9928,16.9928,16.9928,16.9928,300.0],["2007-01-29",16.959,17.094,16.959,17.0349,1600.0],["2007-01-30",17.0349,17.0349,17.0349,17.0349,200.0],["2007-01-31",16.8831,17.9204,16.335,17.9204,4100.0],["2007-02-01",17.7939,18.0047,17.7939,18.0047,1700.0],["2007-02-02",18.0722,18.9745,17.9794,18.2662,4200.0],["2007-02-05",18.0047,18.0047,17.8529,17.8529,800.0],["2007-02-06",18.2071,18.2071,18.2071,18.2071,200.0],["2007-02-07",17.8951,18.1312,17.4819,18.1312,1100.0],["2007-02-08",17.4819,17.4819,17.0687,17.4229,700.0],["2007-02-09",17.8614,17.8614,17.0518,17.0518,200.0],["2007-02-12",17.0518,17.1867,17.0518,17.1867,500.0],["2007-02-13",17.094,17.2036,17.094,17.2036,200.0],["2007-02-14",17.5662,18.0469,17.5662,17.9626,700.0],["2007-02-15",17.7939,17.7939,17.7939,17.7939,100.0],["2007-02-16",17.4397,17.5156,17.3048,17.3132,1300.0],["2007-02-20",17.094,17.094,16.5036,16.9675,3700.0],["2007-02-21",16.9759,16.9759,16.5289,16.8663,1400.0],["2007-02-22",17.2036,17.2458,16.959,17.2458,1200.0],["2007-02-23",16.9675,17.0012,16.9675,17.0012,600.0],["2007-02-26",17.1699,17.1699,16.8663,16.8663,500.0],["2007-02-27",18.348,18.348,16.8747,16.934,1200.0],["2007-02-28",16.7816,16.8239,16.6123,16.8239,1400.0],["2007-03-01",16.934,16.934,16.934,16.934,100.0],["2007-03-02",16.6123,16.6123,16.6123,16.6123,100.0],["2007-03-05",16.6123,16.6123,16.6123,16.6123,100.0],["2007-03-06",17.0949,17.0949,16.6207,16.9848,700.0],["2007-03-07",16.9848,16.9848,16.9848,16.9848,0.0],["2007-03-08",16.7816,16.8663,16.7816,16.8663,500.0],["2007-03-09",16.8663,16.8663,16.8663,16.8663,200.0],["2007-03-12",16.8663,16.8663,16.8663,16.8663,0.0],["2007-03-13",17.3574,17.3574,17.3489,17.3489,300.0],["2007-03-14",17.3489,17.3489,17.3489,17.3489,0.0],["2007-03-15",15.8926,16.6377,15.8926,16.6377,300.0],["2007-03-16",16.6377,16.6377,16.6377,16.6377,0.0],["2007-03-19",16.8663,16.8663,16.553,16.68,500.0],["2007-03-20",16.68,16.68,16.68,16.68,0.0],["2007-03-21",14.9358,16.4175,14.6056,16.2143,3400.0],["2007-03-22",16.2143,16.2143,16.2143,16.2143,0.0],["2007-03-23",16.299,16.299,16.1296,16.1296,500.0],["2007-03-26",16.4683,16.4683,16.4006,16.4006,500.0],["2007-03-27",16.0026,16.299,16.0026,16.299,300.0],["2007-03-28",16.299,16.299,16.299,16.299,0.0],["2007-03-29",16.0873,16.0873,16.0873,16.0873,200.0],["2007-03-30",16.0873,16.0873,16.0873,16.0873,0.0],["2007-04-02",16.0873,16.0873,16.0873,16.0873,0.0],["2007-04-03",16.2482,16.2482,16.2482,16.2482,200.0],["2007-04-04",16.2482,16.2482,16.2482,16.2482,0.0],["2007-04-05",16.2143,16.2566,16.2143,16.2566,700.0],["2007-04-09",16.2566,16.2566,16.2566,16.2566,100.0],["2007-04-10",15.6894,16.68,15.6894,16.68,600.0],["2007-04-11",16.0365,16.9001,15.664,16.9001,500.0],["2007-04-12",16.426,16.9255,16.1381,16.1381,500.0],["2007-04-13",16.2143,16.2143,16.2143,16.2143,100.0],["2007-04-16",16.6377,16.6377,16.6377,16.6377,300.0],["2007-04-17",16.934,16.934,16.5953,16.934,700.0],["2007-04-18",16.934,16.934,16.9086,16.9086,200.0],["2007-04-19",15.6639,16.6884,15.6639,16.6884,1300.0],["2007-04-20",16.6715,16.6715,15.8418,16.1889,1900.0],["2007-04-23",15.8756,16.0873,15.8756,16.0873,500.0],["2007-04-24",16.0873,16.0873,16.0873,16.0873,0.0],["2007-04-25",16.0873,16.0873,16.0873,16.0873,0.0],["2007-04-26",15.9688,16.155,15.9688,16.155,500.0],["2007-04-27",15.9688,16.1635,15.9688,16.1635,1400.0],["2007-04-30",15.9942,16.299,15.9942,16.2143,1600.0],["2007-05-01",16.2143,16.2143,16.2143,16.2143,0.0],["2007-05-02",15.791,15.7994,15.7063,15.7994,500.0],["2007-05-03",15.7994,15.7994,15.7994,15.7994,0.0],["2007-05-04",15.791,15.791,15.6809,15.6809,500.0],["2007-05-07",16.2058,16.2058,16.2058,16.2058,200.0],["2007-05-08",15.7232,16.0788,15.7232,16.0788,500.0],["2007-05-09",15.8756,15.8756,15.664,15.8756,1600.0],["2007-05-10",16.0619,16.0704,16.0619,16.0704,400.0],["2007-05-11",16.0704,16.0704,16.0704,16.0704,0.0],["2007-05-14",16.0534,16.0534,15.3676,15.3676,600.0],["2007-05-15",15.4523,15.4523,15.4523,15.4523,600.0],["2007-05-16",16.0704,16.0704,15.6724,15.6724,400.0],["2007-05-17",15.9701,15.9701,15.9701,15.9701,200.0],["2007-05-18",15.7319,15.7319,15.7319,15.7319,100.0],["2007-05-21",15.7319,16.1571,15.7319,15.7319,600.0],["2007-05-22",15.7319,15.7319,15.7319,15.7319,0.0],["2007-05-23",16.1571,22.9601,16.1571,19.2865,117500.0],["2007-05-24",19.5586,20.9447,19.5586,20.29,17900.0],["2007-05-25",20.409,20.409,19.8818,20.307,5300.0],["2007-05-29",20.324,20.324,19.8903,19.8903,6400.0],["2007-05-30",19.8818,21.8291,19.8818,21.0978,17900.0],["2007-05-31",21.3104,21.3104,20.9618,20.9618,6300.0],["2007-06-01",20.477,21.0298,20.477,20.9192,1400.0],["2007-06-04",20.7917,20.7917,20.7066,20.7066,300.0],["2007-06-05",21.2084,21.2509,20.8172,20.9873,2100.0],["2007-06-06",20.7917,21.2594,20.6216,21.0468,3400.0],["2007-06-07",20.4175,20.4175,19.9923,20.1369,4700.0],["2007-06-08",19.8988,19.8988,19.7542,19.7797,1900.0],["2007-06-11",19.7542,19.7542,19.2525,19.2525,4400.0],["2007-06-12",19.2185,19.8563,18.8018,19.8563,4100.0],["2007-06-13",20.375,20.4175,20.2474,20.4005,1100.0],["2007-06-14",20.443,20.5791,20.443,20.5536,700.0],["2007-06-15",21.1233,21.1233,21.1233,21.1233,100.0],["2007-06-18",21.1233,21.1233,20.6471,20.7492,1700.0],["2007-06-19",20.2559,20.358,19.5586,19.9838,3300.0],["2007-06-20",20.0774,20.0774,20.0689,20.0689,300.0],["2007-06-21",19.7627,20.5791,19.7627,19.9838,8700.0],["2007-06-22",19.5586,20.3835,19.5586,20.2474,800.0],["2007-06-25",20.46,20.46,20.409,20.409,5400.0],["2007-06-26",19.7712,19.8903,19.7712,19.8393,1400.0],["2007-06-27",19.7032,19.7032,19.7032,19.7032,300.0],["2007-06-28",19.4141,19.5246,19.1334,19.5246,2300.0],["2007-06-29",19.193,19.8137,19.1675,19.8137,1000.0],["2007-07-02",20.0008,20.409,20.0008,20.409,4800.0],["2007-07-03",20.409,21.0298,20.409,21.0043,2500.0],["2007-07-05",21.0468,21.0468,20.8512,21.0468,4600.0],["2007-07-06",21.0468,21.0468,21.0043,21.0468,2200.0],["2007-07-09",21.1233,21.438,20.9192,21.3104,5900.0],["2007-07-10",20.9618,21.0893,20.8342,21.0043,2700.0],["2007-07-11",21.0468,21.523,20.8342,21.5145,5200.0],["2007-07-12",21.7526,21.7696,21.2679,21.591,2300.0],["2007-07-13",21.3274,21.3274,21.3274,21.3274,200.0],["2007-07-16",21.6761,21.6761,21.472,21.472,900.0],["2007-07-17",21.6846,21.8972,21.6846,21.8972,500.0],["2007-07-18",21.8972,22.0842,21.2934,22.0247,1100.0],["2007-07-19",21.9822,21.9822,21.4124,21.4124,1800.0],["2007-07-20",21.6676,21.6846,21.6676,21.6846,300.0],["2007-07-23",21.1148,22.2373,21.1148,22.2373,1600.0],["2007-07-24",22.3224,22.3224,21.472,21.9057,7900.0],["2007-07-25",21.5995,21.7696,21.2169,21.6421,3500.0],["2007-07-26",20.7577,21.1999,20.7577,20.7662,1800.0],["2007-07-27",20.7492,20.7492,20.2304,20.5451,3000.0],["2007-07-30",21.0043,21.0043,20.409,20.9022,2500.0],["2007-07-31",20.4685,21.455,20.4685,20.5536,600.0],["2007-08-01",20.8682,20.8682,20.4175,20.426,1700.0],["2007-08-02",20.4175,20.4175,20.409,20.409,600.0],["2007-08-03",20.7066,20.7066,20.4515,20.6896,700.0],["2007-08-06",21.6676,21.6676,20.409,21.3359,9000.0],["2007-08-07",21.3274,21.6591,21.3274,21.6591,500.0],["2007-08-08",21.5825,21.8717,21.3529,21.3529,2600.0],["2007-08-09",21.2679,21.472,21.2594,21.2594,2900.0],["2007-08-10",22.0247,22.0247,21.0043,21.0468,4200.0],["2007-08-13",21.0468,21.0468,21.0468,21.0468,0.0],["2007-08-14",18.249,20.1964,17.1946,18.9379,16000.0],["2007-08-15",18.3001,18.6742,17.033,18.6742,6800.0],["2007-08-16",17.7218,18.3766,17.05,17.8834,3800.0],["2007-08-17",19.5501,19.5501,16.3187,17.4922,1700.0],["2007-08-20",18.5297,18.5297,16.5823,16.9225,4100.0],["2007-08-21",17.0762,17.0762,16.8371,16.9908,600.0],["2007-08-22",17.0932,17.4177,17.0932,17.3323,1600.0],["2007-08-23",17.5031,17.6653,17.5031,17.6653,1700.0],["2007-08-24",18.3056,18.3056,17.3323,17.9385,5800.0],["2007-08-27",18.3398,18.3398,17.9983,18.2886,500.0],["2007-08-28",18.1434,18.2886,17.9385,18.0666,2300.0],["2007-08-29",18.2203,18.7838,18.2203,18.7838,1700.0],["2007-08-30",18.7923,19.3302,18.7838,19.3302,1800.0],["2007-08-31",18.8265,18.9118,18.7838,18.8777,3700.0],["2007-09-04",18.7838,18.7838,18.7838,18.7838,300.0],["2007-09-05",18.7838,18.7838,18.7838,18.7838,0.0],["2007-09-06",18.6045,19.1595,18.6045,19.1595,700.0],["2007-09-07",19.1509,19.1595,19.1509,19.1595,1100.0],["2007-09-10",19.1253,19.1253,19.1253,19.1253,100.0],["2007-09-11",19.1253,19.1253,19.1253,19.1253,0.0],["2007-09-12",18.7923,19.0399,18.7838,19.0314,1700.0],["2007-09-13",19.0314,19.0314,19.0314,19.0314,0.0],["2007-09-14",19.0399,19.0399,18.7838,18.9375,1800.0],["2007-09-17",18.7838,18.7838,18.4422,18.5618,11800.0],["2007-09-18",18.8265,18.8777,18.4679,18.5276,1600.0],["2007-09-19",18.391,18.391,18.391,18.391,900.0],["2007-09-20",18.2715,18.2886,16.9822,17.0335,13600.0],["2007-09-21",17.0762,17.614,17.0335,17.3579,7300.0],["2007-09-24",17.708,17.708,17.375,17.6397,1400.0],["2007-09-25",17.7165,17.8702,17.7165,17.8702,3700.0],["2007-09-26",17.4348,17.5031,17.4348,17.5031,400.0],["2007-09-27",17.8019,17.8873,17.8019,17.8873,300.0],["2007-09-28",17.7165,17.7165,17.7165,17.7165,300.0],["2007-10-01",17.9641,17.9727,17.0847,17.2469,10000.0],["2007-10-02",17.0847,17.7934,17.0847,17.7934,1200.0],["2007-10-03",17.836,17.8446,17.8275,17.8275,500.0],["2007-10-04",17.9727,17.9727,16.9908,17.2384,12300.0],["2007-10-05",17.4945,17.4945,16.9481,17.0249,2200.0],["2007-10-08",16.9139,16.9225,15.8723,16.0004,5500.0],["2007-10-09",15.9235,15.9747,15.2832,15.3429,14000.0],["2007-10-10",15.9491,16.8115,15.2832,16.6578,10100.0],["2007-10-11",16.9054,17.486,16.7346,16.7346,8600.0],["2007-10-12",16.6407,16.7859,15.9833,16.6322,1100.0],["2007-10-15",16.82,16.82,16.3419,16.487,1900.0],["2007-10-16",16.8542,16.8542,16.2223,16.4016,2600.0],["2007-10-17",17.0591,17.4006,17.0591,17.2469,1300.0],["2007-10-18",17.0847,17.264,17.0762,17.2384,2800.0],["2007-10-19",15.9406,17.0762,15.7954,17.0762,1400.0],["2007-10-22",17.0762,17.4177,17.0762,17.4177,800.0],["2007-10-23",17.5031,17.5031,17.5031,17.5031,400.0],["2007-10-24",17.8787,17.8787,17.2469,17.4604,1400.0],["2007-10-25",17.5458,17.5458,17.3067,17.3067,1600.0],["2007-10-26",17.3067,17.8873,17.3067,17.8873,3300.0],["2007-10-29",17.93,18.9289,17.93,18.9289,8900.0],["2007-10-30",18.9545,19.6547,18.9545,19.0399,8900.0],["2007-10-31",19.39,19.6376,19.2363,19.2363,900.0],["2007-11-01",19.629,19.629,18.7838,18.7838,10800.0],["2007-11-02",19.5949,19.6034,18.9033,18.9033,2000.0],["2007-11-05",19.629,19.629,19.2619,19.518,1100.0],["2007-11-06",19.6376,19.6376,19.3558,19.6376,1700.0],["2007-11-07",18.8777,19.4241,18.7838,19.0911,3700.0],["2007-11-08",20.7048,21.3281,20.4743,20.4743,4600.0],["2007-11-09",20.9183,21.089,19.9193,20.8073,5600.0],["2007-11-12",22.199,22.199,19.6376,19.6376,5100.0],["2007-11-13",20.6365,20.6365,20.6365,20.6365,100.0],["2007-11-14",19.6632,19.6632,19.6632,19.6632,200.0],["2007-11-15",18.7923,19.0058,18.7923,19.0058,900.0],["2007-11-16",19.2107,19.5607,18.8692,19.0399,2300.0],["2007-11-19",18.9972,19.5266,18.8692,19.5266,1700.0],["2007-11-20",19.5522,19.9962,19.5522,19.6632,5900.0],["2007-11-21",20.1434,21.2753,20.1434,21.1038,800.0],["2007-11-23",21.2754,21.2754,21.2754,21.2754,500.0],["2007-11-26",19.7747,21.1725,19.7318,21.0095,6800.0],["2007-11-27",21.0095,21.4383,21.0095,21.4383,4900.0],["2007-11-28",21.3525,21.4383,21.3525,21.4383,4100.0],["2007-11-29",21.4383,21.4383,21.4383,21.4383,500.0],["2007-11-30",21.4383,21.4383,21.3268,21.3525,500.0],["2007-12-03",21.7299,22.2101,21.4897,21.8671,1000.0],["2007-12-04",21.8671,21.8671,20.8552,20.8552,500.0],["2007-12-05",22.2101,22.2101,21.8671,21.8671,500.0],["2007-12-06",21.9013,22.3044,21.8156,21.9099,9900.0],["2007-12-07",21.7813,21.7813,20.3235,21.3182,1500.0],["2007-12-10",21.867,21.867,21.6441,21.6441,200.0],["2007-12-11",23.1533,23.1533,22.0814,22.0814,400.0],["2007-12-12",22.0643,22.0643,21.4469,21.4469,200.0],["2007-12-13",22.0814,22.0814,21.524,21.6441,1500.0],["2007-12-14",21.867,21.867,20.9495,20.9495,200.0],["2007-12-17",21.8671,21.8671,21.8671,21.8671,700.0],["2007-12-18",21.9528,21.9528,21.9528,21.9528,200.0],["2007-12-19",22.2701,22.2701,21.8671,21.8671,1300.0],["2007-12-20",21.8671,21.8671,21.8671,21.8671,0.0],["2007-12-21",21.8585,21.8585,20.2206,21.0095,1200.0],["2007-12-24",21.8156,21.8671,21.8156,21.8671,600.0],["2007-12-26",21.8671,21.8671,21.0095,21.0095,500.0],["2007-12-27",21.8585,21.8585,21.8585,21.8585,100.0],["2007-12-28",21.4726,21.8671,20.5808,21.8156,1000.0],["2007-12-31",21.4383,21.4383,21.4383,21.4383,500.0],["2008-01-02",21.6527,22.7246,20.1949,22.2958,5900.0],["2008-01-03",22.2958,22.939,21.2411,21.7641,3500.0],["2008-01-04",21.7899,22.3387,21.7899,22.3387,900.0],["2008-01-07",22.2101,22.3816,22.0214,22.3816,2300.0],["2008-01-08",22.3816,22.4673,22.3816,22.4673,900.0],["2008-01-09",22.939,22.939,22.7246,22.7246,300.0],["2008-01-10",20.6665,22.7074,20.5207,22.2701,1300.0],["2008-01-11",21.1553,21.4297,21.0267,21.4297,700.0],["2008-01-14",20.5893,21.0438,20.5807,21.0438,1600.0],["2008-01-15",21.0095,22.5016,20.5808,20.5808,4800.0],["2008-01-16",20.7522,22.939,20.5036,20.7608,5400.0],["2008-01-17",21.1038,22.0814,20.5893,20.7951,4900.0],["2008-01-18",21.2239,21.2239,20.838,21.0009,600.0],["2008-01-22",20.5807,20.5807,20.5207,20.5207,400.0],["2008-01-23",20.495,20.495,20.495,20.495,1700.0],["2008-01-24",19.8261,20.1606,19.0629,19.7232,2000.0],["2008-01-25",19.7232,21.2668,19.1658,19.1658,4000.0],["2008-01-28",19.5088,19.5088,19.4317,19.5088,400.0],["2008-01-29",20.9238,20.9238,18.5313,19.7404,1400.0],["2008-01-30",19.9376,19.9805,19.9376,19.9376,700.0],["2008-01-31",18.7714,19.869,18.7714,19.4574,2800.0],["2008-02-01",18.9343,19.5088,18.9343,19.5088,1400.0],["2008-02-04",19.466,19.6803,17.8452,18.4712,14800.0],["2008-02-05",18.9515,18.9515,18.1282,18.1282,1000.0],["2008-02-06",18.9,18.9514,18.8228,18.9086,2900.0],["2008-02-07",18.9514,18.9772,18.3083,18.9086,1800.0],["2008-02-08",18.9086,18.9086,18.9086,18.9086,0.0],["2008-02-11",18.9772,19.8347,17.1506,19.8347,1400.0],["2008-02-12",19.9805,20.5808,18.8743,19.2087,5200.0],["2008-02-13",18.8657,19.6975,18.0596,19.0629,4100.0],["2008-02-14",19.8004,19.8004,19.8004,19.8004,100.0],["2008-02-15",19.8004,19.8004,19.8004,19.8004,100.0],["2008-02-19",19.7833,19.8433,19.7833,19.8433,900.0],["2008-02-20",19.7232,19.8861,19.7232,19.8861,400.0],["2008-02-21",21.2297,21.4795,20.6182,21.0058,10100.0],["2008-02-22",19.8603,20.9713,19.8603,20.4029,1400.0],["2008-02-25",21.0747,21.0747,20.6699,20.6957,700.0],["2008-02-26",20.9196,20.9283,20.6957,20.6957,500.0],["2008-02-27",20.756,21.3158,20.6699,20.868,700.0],["2008-02-28",19.9034,20.6699,19.9034,20.6699,1000.0],["2008-02-29",19.9206,20.6699,19.9034,20.6699,900.0],["2008-03-03",20.6699,20.6699,20.6699,20.6699,500.0],["2008-03-04",20.3943,20.3943,20.3943,20.3943,400.0],["2008-03-05",20.6699,20.6699,20.6699,20.6699,600.0],["2008-03-06",20.6699,20.8421,20.6699,20.8421,1800.0],["2008-03-07",20.6699,20.6699,20.6699,20.6699,500.0],["2008-03-10",20.6699,20.6699,20.6699,20.6699,0.0],["2008-03-11",19.9034,19.9034,19.9034,19.9034,200.0],["2008-03-12",19.9034,19.9034,19.9034,19.9034,0.0],["2008-03-13",19.9034,19.9034,19.9034,19.9034,0.0],["2008-03-14",20.3254,20.3684,20.3254,20.334,600.0],["2008-03-17",20.3684,20.3684,18.0861,18.5168,1200.0],["2008-03-18",18.5168,18.5168,18.5168,18.5168,0.0],["2008-03-19",19.378,19.378,18.1809,18.3445,1400.0],["2008-03-20",18.5254,18.5254,18.5254,18.5254,100.0],["2008-03-24",18.5598,18.646,18.5254,18.5254,600.0],["2008-03-25",18.6976,18.8699,18.6976,18.8699,300.0],["2008-03-26",18.8699,18.8699,18.8699,18.8699,0.0],["2008-03-27",18.9043,18.9043,18.646,18.6718,1100.0],["2008-03-28",18.5512,19.0507,18.5512,18.8871,2200.0],["2008-03-31",18.8871,18.8871,18.8871,18.8871,0.0],["2008-04-01",18.9474,18.9474,18.9474,18.9474,100.0],["2008-04-02",20.1445,20.1445,20.1445,20.1445,100.0],["2008-04-03",18.9732,18.9905,18.9732,18.9905,500.0],["2008-04-04",19.0335,19.0335,19.0335,19.0335,200.0],["2008-04-07",19.9723,20.2393,19.9723,20.2393,600.0],["2008-04-08",20.2306,20.2306,20.2306,20.2306,100.0],["2008-04-09",20.2306,20.2306,20.2306,20.2306,0.0],["2008-04-10",19.5933,19.6364,19.5933,19.6364,400.0],["2008-04-11",19.6364,19.6364,19.5933,19.5933,400.0],["2008-04-14",19.378,19.378,19.378,19.378,200.0],["2008-04-15",19.4641,19.4641,19.4641,19.4641,100.0],["2008-04-16",19.0766,19.0766,18.1378,18.1378,2000.0],["2008-04-17",18.1378,18.1378,18.1378,18.1378,0.0],["2008-04-18",19.4641,19.4641,19.3436,19.3436,1000.0],["2008-04-21",19.3522,19.3522,19.3436,19.3522,600.0],["2008-04-22",19.378,19.4641,18.9474,18.9474,1600.0],["2008-04-23",19.0077,19.0335,18.0948,18.1292,3200.0],["2008-04-24",19.1196,19.9723,19.1196,19.912,800.0],["2008-04-25",20.0239,20.0239,18.1464,18.7838,2000.0],["2008-04-28",19.5503,19.5503,19.4728,19.4728,600.0],["2008-04-29",19.4728,19.4728,19.4728,19.4728,0.0],["2008-04-30",19.5072,19.5072,18.1723,18.7751,1200.0],["2008-05-01",18.7924,18.8182,18.7924,18.8182,900.0],["2008-05-02",18.7321,18.7321,18.6115,18.6115,600.0],["2008-05-05",18.646,18.7321,18.646,18.7321,2400.0],["2008-05-06",18.646,18.7321,18.646,18.7321,3400.0],["2008-05-07",18.7321,19.9206,18.646,19.9206,900.0],["2008-05-08",18.9818,18.9818,18.9818,18.9818,100.0],["2008-05-09",18.7838,18.7838,18.7838,18.7838,400.0],["2008-05-12",18.844,19.5503,18.844,19.5503,800.0],["2008-05-13",19.1196,20.024,19.1196,20.024,800.0],["2008-05-14",19.9895,19.9895,18.9905,19.8172,800.0],["2008-05-15",19.9981,20.024,19.9809,20.024,1700.0],["2008-05-16",20.024,20.024,20.024,20.024,0.0],["2008-05-19",20.024,20.024,20.024,20.024,0.0],["2008-05-20",19.7311,19.7311,17.4574,18.0861,11900.0],["2008-05-21",17.6727,18.7235,17.6555,18.0861,6800.0],["2008-05-22",18.3458,18.3458,17.7833,17.965,900.0],["2008-05-23",17.7487,17.7487,17.3939,17.7487,700.0],["2008-05-27",18.0775,18.1294,17.2641,17.2641,13600.0],["2008-05-28",17.4112,18.1727,17.3073,17.3073,7100.0],["2008-05-29",17.5237,17.5237,17.3073,17.3073,4000.0],["2008-05-30",17.3852,17.3939,17.316,17.3939,700.0],["2008-06-02",17.4371,18.3458,17.4285,18.3198,6100.0],["2008-06-03",18.3458,19.2457,18.3458,19.0467,4100.0],["2008-06-04",19.2111,19.4361,19.2111,19.4361,1100.0],["2008-06-05",19.4707,20.0073,17.9996,19.9034,3900.0],["2008-06-06",19.9726,20.3361,19.9726,20.1198,4700.0],["2008-06-09",20.9938,21.1928,19.9034,20.0419,2700.0],["2008-06-10",20.5524,20.5524,19.4707,20.1803,2500.0],["2008-06-11",20.0765,20.0851,19.4794,19.4794,1500.0],["2008-06-12",21.1755,21.1755,19.4707,19.4967,1600.0],["2008-06-13",19.4707,20.2496,19.4707,20.2496,200.0],["2008-06-16",20.2496,20.2496,20.2496,20.2496,200.0],["2008-06-17",20.2496,20.2496,20.2496,20.2496,0.0],["2008-06-18",20.3361,20.3361,20.3274,20.3361,800.0],["2008-06-19",20.3361,20.8986,20.3361,20.7515,1500.0],["2008-06-20",18.3285,20.3794,18.3285,20.3794,1000.0],["2008-06-23",20.5524,20.8207,20.5524,20.639,2200.0],["2008-06-24",20.7688,20.9851,20.3967,20.9851,3400.0],["2008-06-25",20.9505,21.1149,20.8986,21.1149,6100.0],["2008-06-26",21.0284,21.0284,20.7688,20.9246,2000.0],["2008-06-27",20.9332,20.9419,20.5524,20.6303,2400.0],["2008-06-30",20.7688,20.7688,20.7688,20.7688,600.0],["2008-07-01",20.7688,21.2967,20.7688,21.288,6700.0],["2008-07-02",21.2274,21.288,21.2015,21.2015,2600.0],["2008-07-03",21.2534,21.3313,21.2015,21.3313,1500.0],["2008-07-07",21.2015,21.2101,21.2015,21.2015,10000.0],["2008-07-08",20.5524,20.5524,20.5524,20.5524,1100.0],["2008-07-09",20.5524,20.5524,20.5524,20.5524,0.0],["2008-07-10",20.5524,20.5524,20.5524,20.5524,0.0],["2008-07-11",20.5524,20.5524,20.5524,20.5524,0.0],["2008-07-14",18.6054,20.7688,18.3285,20.5957,1000.0],["2008-07-15",18.6313,18.6313,18.6313,18.6313,300.0],["2008-07-16",18.6313,18.6313,18.6313,18.6313,0.0],["2008-07-17",18.7092,19.2544,18.6227,18.6227,600.0],["2008-07-18",18.6227,18.6227,18.6227,18.6227,0.0],["2008-07-21",18.6227,18.6227,18.6227,18.6227,0.0],["2008-07-22",18.6227,18.6227,18.6227,18.6227,0.0],["2008-07-23",18.6227,18.6227,18.6227,18.6227,0.0],["2008-07-24",19.8602,19.9813,18.6227,18.6227,3200.0],["2008-07-25",18.6227,18.6227,18.6227,18.6227,300.0],["2008-07-28",18.0429,18.6227,17.9131,18.6227,600.0],["2008-07-29",19.2111,19.2111,18.19,18.19,1100.0],["2008-07-30",18.19,18.19,18.19,18.19,0.0],["2008-07-31",18.216,18.216,18.216,18.216,100.0],["2008-08-01",18.216,18.216,18.216,18.216,0.0],["2008-08-04",18.1813,18.1813,18.1813,18.1813,300.0],["2008-08-05",17.9131,17.9131,17.9131,17.9131,100.0],["2008-08-06",17.9131,17.9131,17.9131,17.9131,0.0],["2008-08-07",19.8255,19.99,19.6611,19.6611,2000.0],["2008-08-08",19.3842,19.3842,19.3842,19.3842,600.0],["2008-08-11",18.19,19.6611,18.19,19.6611,200.0],["2008-08-12",18.3198,19.4621,18.3198,19.038,1200.0],["2008-08-13",19.038,19.038,19.038,19.038,700.0],["2008-08-14",19.038,19.038,19.038,19.038,0.0],["2008-08-15",19.0381,19.0381,17.3506,18.1813,4800.0],["2008-08-18",18.389,19.1505,18.3631,19.1505,1200.0],["2008-08-19",18.7352,18.7352,18.1813,18.1813,2900.0],["2008-08-20",18.1813,18.1813,18.1813,18.1813,0.0],["2008-08-21",18.1813,18.1813,17.8352,17.8352,1000.0],["2008-08-22",17.8352,17.8352,17.8352,17.8352,0.0],["2008-08-25",18.1381,19.2977,17.8352,19.0034,1400.0],["2008-08-26",17.9602,18.2471,17.9081,18.0385,7000.0],["2008-08-27",18.0385,18.0385,18.0385,18.0385,0.0],["2008-08-28",18.1776,18.6992,18.1776,18.6905,700.0],["2008-08-29",18.6644,18.6644,17.8211,17.8211,1400.0],["2008-09-02",17.8212,18.2558,17.8038,17.9255,5100.0],["2008-09-03",17.9863,19.2295,17.9863,18.5601,2400.0],["2008-09-04",17.7603,17.7603,17.7603,17.7603,100.0],["2008-09-05",17.7603,17.7603,17.7603,17.7603,0.0],["2008-09-08",18.6122,19.4729,18.6122,19.1599,1300.0],["2008-09-09",19.838,19.951,19.5598,19.951,4700.0],["2008-09-10",19.9771,19.9945,19.7771,19.9945,800.0],["2008-09-11",18.3427,18.4731,17.6125,18.4645,6400.0],["2008-09-12",19.2555,19.9945,19.2121,19.299,6900.0],["2008-09-15",19.1338,19.9336,19.1251,19.5337,1400.0],["2008-09-16",19.9858,19.9945,19.838,19.9945,4600.0],["2008-09-17",19.5859,19.5946,19.5598,19.5598,2000.0],["2008-09-18",19.9945,20.2118,19.9858,19.9858,2900.0],["2008-09-19",19.9945,19.9945,19.7337,19.7337,3600.0],["2008-09-22",18.3514,19.1251,18.3514,19.1251,200.0],["2008-09-23",19.1338,19.1338,19.1251,19.1251,1000.0],["2008-09-24",19.6815,19.6815,19.5598,19.5598,800.0],["2008-09-25",19.4294,19.4294,19.4294,19.4294,100.0],["2008-09-26",19.2208,19.9684,19.2121,19.4207,1900.0],["2008-09-29",19.2121,19.2121,17.9516,18.4731,2900.0],["2008-09-30",18.4731,18.4905,18.4731,18.4731,500.0],["2008-10-01",18.4731,18.4731,18.4731,18.4731,0.0],["2008-10-02",18.4992,18.4992,18.4731,18.4731,1200.0],["2008-10-03",19.7511,19.7511,19.6033,19.6033,200.0],["2008-10-06",19.2555,19.2555,18.4732,18.4818,1800.0],["2008-10-07",18.4818,19.4294,17.3865,18.6905,6700.0],["2008-10-08",18.2471,18.2558,17.4821,17.4821,4400.0],["2008-10-09",17.4821,17.6212,17.4821,17.4821,1600.0],["2008-10-10",17.3083,17.6038,16.2651,16.9605,10000.0],["2008-10-13",17.6038,17.6038,16.0825,16.4215,3000.0],["2008-10-14",17.1692,17.1692,16.5693,17.1692,4500.0],["2008-10-15",17.43,17.43,16.7345,16.7345,2700.0],["2008-10-16",16.7345,16.7345,16.0999,16.126,400.0],["2008-10-17",16.126,16.126,16.126,16.126,0.0],["2008-10-20",17.3778,17.8125,16.6041,16.6041,600.0],["2008-10-21",17.7429,17.7429,17.4387,17.4387,200.0],["2008-10-22",16.4563,16.465,16.4302,16.4302,500.0],["2008-10-23",15.7174,16.5346,15.7174,16.5346,400.0],["2008-10-24",16.126,16.126,16.0912,16.0912,1600.0],["2008-10-27",16.5259,16.5259,15.6652,15.6913,800.0],["2008-10-28",15.6913,15.6913,15.6913,15.6913,0.0],["2008-10-29",15.6913,15.6913,13.9092,14.5612,2500.0],["2008-10-30",14.9959,14.9959,14.3526,14.3526,4600.0],["2008-10-31",14.509,15.6478,14.509,14.7785,1900.0],["2008-11-03",17.3865,17.3865,14.8133,14.9872,3300.0],["2008-11-04",14.9872,14.9872,14.9872,14.9872,0.0],["2008-11-05",16.8562,16.8562,16.8562,16.8562,100.0],["2008-11-06",16.8562,16.8562,16.8562,16.8562,0.0],["2008-11-07",16.8562,16.8562,16.8562,16.8562,0.0],["2008-11-10",15.6565,15.7,15.6565,15.7,3000.0],["2008-11-11",16.2651,16.2651,16.2651,16.2651,200.0],["2008-11-12",16.2911,16.2911,15.7,15.7,3300.0],["2008-11-13",15.7261,15.7609,15.7261,15.7348,400.0],["2008-11-14",15.8739,15.8739,15.8652,15.8652,500.0],["2008-11-17",16.4476,16.4476,16.4476,16.4476,300.0],["2008-11-18",15.7087,15.7087,15.6913,15.6913,2200.0],["2008-11-19",15.8652,16.0738,15.8652,15.8652,5600.0],["2008-11-20",15.7348,15.7348,15.6739,15.7348,1600.0],["2008-11-21",14.4395,16.6563,14.4395,15.8652,5200.0],["2008-11-24",14.4666,14.4753,14.4404,14.4753,800.0],["2008-11-25",15.3494,15.7428,15.3494,15.7166,4700.0],["2008-11-26",15.8477,16.1624,15.8215,16.1624,600.0],["2008-11-28",16.1624,16.1624,16.1624,16.1624,0.0],["2008-12-01",16.4159,16.6082,15.9613,15.9613,6000.0],["2008-12-02",15.9613,15.9613,15.9613,15.9613,0.0],["2008-12-03",15.9613,15.9613,15.9613,15.9613,0.0],["2008-12-04",15.7515,15.7515,15.297,15.297,9600.0],["2008-12-05",14.9036,14.9299,14.8774,14.8949,5800.0],["2008-12-08",15.7078,15.7078,14.6152,14.6676,3500.0],["2008-12-09",14.6589,14.6589,14.6589,14.6589,200.0],["2008-12-10",15.6991,15.6991,14.8425,14.8425,200.0],["2008-12-11",14.6851,14.7288,14.4404,14.4404,4600.0],["2008-12-12",14.4404,14.5278,14.0033,14.5278,3100.0],["2008-12-15",14.0732,14.5103,14.0732,14.2131,3500.0],["2008-12-16",13.5837,14.7725,13.5837,14.7725,6600.0],["2008-12-17",14.4316,15.6904,14.4229,15.6904,900.0],["2008-12-18",15.297,15.5942,14.6851,15.5942,2900.0],["2008-12-19",14.6414,14.6414,14.6414,14.6414,200.0],["2008-12-22",14.8774,14.8774,14.3967,14.4229,7500.0],["2008-12-23",14.4491,14.8599,14.4229,14.8599,300.0],["2008-12-24",14.4229,14.4229,14.4229,14.4229,100.0],["2008-12-26",14.7288,16.748,14.7288,16.748,4900.0],["2008-12-29",16.8092,16.8092,13.776,14.8599,22900.0],["2008-12-30",14.9036,15.7341,14.8599,15.7078,2700.0],["2008-12-31",14.8687,15.297,14.8687,15.297,3600.0],["2009-01-02",16.5383,16.547,15.8127,15.8127,1000.0],["2009-01-05",14.9736,14.9736,14.9736,14.9736,200.0],["2009-01-06",15.1222,15.1222,14.9474,14.9911,3000.0],["2009-01-07",15.297,15.297,14.4404,15.0348,3900.0],["2009-01-08",14.5453,14.5453,14.5453,14.5453,100.0],["2009-01-09",15.0435,15.0435,14.7813,14.79,2100.0],["2009-01-12",15.332,15.332,14.8599,14.8599,4500.0],["2009-01-13",14.8862,15.6379,14.8599,15.3407,600.0],["2009-01-14",15.2446,15.2446,15.2446,15.2446,100.0],["2009-01-15",15.6816,15.7428,15.6379,15.7341,5800.0],["2009-01-16",15.9526,16.1711,15.9526,16.1711,800.0],["2009-01-20",16.1711,16.1711,16.1711,16.1711,0.0],["2009-01-21",16.1711,16.6082,16.1711,16.6082,1200.0],["2009-01-22",16.6082,16.6082,16.6082,16.6082,200.0],["2009-01-23",16.6082,16.6431,16.2148,16.2148,8700.0],["2009-01-26",16.5732,17.6571,16.5645,16.6519,1300.0],["2009-01-27",17.0452,17.0452,17.0452,17.0452,700.0],["2009-01-28",17.0452,17.0452,17.0452,17.0452,0.0],["2009-01-29",17.0452,17.0452,17.0452,17.0452,0.0],["2009-01-30",17.1763,17.5697,17.1763,17.5697,1000.0],["2009-02-02",17.1851,17.6571,17.1764,17.6484,800.0],["2009-02-03",17.2288,17.2288,17.2201,17.2201,400.0],["2009-02-04",17.2201,17.2201,17.2201,17.2201,0.0],["2009-02-05",17.2638,17.6571,17.0452,17.054,2500.0],["2009-02-06",17.3949,17.4386,17.3075,17.4386,600.0],["2009-02-09",17.4735,17.4823,17.4386,17.4823,11000.0],["2009-02-10",17.4386,17.4386,17.4386,17.4386,500.0],["2009-02-11",17.2638,17.4823,17.2638,17.4735,3200.0],["2009-02-12",17.3599,17.4735,17.3337,17.4386,500.0],["2009-02-13",17.7008,17.7008,17.4735,17.4735,400.0],["2009-02-17",17.2987,17.2987,17.2987,17.2987,100.0],["2009-02-18",17.3512,17.3512,17.3075,17.3075,1900.0],["2009-02-19",15.9526,17.7008,15.7778,17.7008,1900.0],["2009-02-20",17.4735,17.4735,15.3582,15.7341,3800.0],["2009-02-23",14.9036,14.9036,14.4579,14.8774,1300.0],["2009-02-24",14.8599,15.9526,14.8599,14.8687,1800.0],["2009-02-25",15.0006,15.4578,14.9654,15.4578,1100.0],["2009-02-26",16.003,16.003,16.003,16.003,200.0],["2009-02-27",15.6425,15.8359,15.6073,15.8359,1100.0],["2009-03-02",15.8359,15.8359,15.8359,15.8359,0.0],["2009-03-03",15.748,15.8359,15.2995,15.4578,1600.0],["2009-03-04",15.8271,15.8359,15.3787,15.8359,1300.0],["2009-03-05",15.8359,15.8359,15.8359,15.8359,0.0],["2009-03-06",15.8359,15.8359,15.8359,15.8359,0.0],["2009-03-09",15.8359,15.8359,15.8359,15.8359,0.0],["2009-03-10",15.8271,15.8271,15.8271,15.8271,900.0],["2009-03-11",15.8271,15.8271,15.8271,15.8271,1000.0],["2009-03-12",15.8271,15.8271,15.8271,15.8271,0.0],["2009-03-13",14.8599,15.1676,14.8599,15.1676,3100.0],["2009-03-16",14.9478,14.9478,14.9478,14.9478,100.0],["2009-03-17",15.1676,15.8271,15.1676,15.8271,700.0],["2009-03-18",14.9478,14.9478,14.9478,14.9478,500.0],["2009-03-19",15.2116,15.2116,15.1676,15.1676,2300.0],["2009-03-20",14.5258,14.5697,13.6817,13.6817,15700.0],["2009-03-23",13.8223,13.8487,12.776,13.0134,10900.0],["2009-03-24",13.198,13.2068,12.9079,12.9079,9700.0],["2009-03-25",12.9079,13.1893,12.7496,12.7936,37500.0],["2009-03-26",13.1453,13.4091,13.1453,13.2772,19300.0],["2009-03-27",13.541,13.541,13.541,13.541,300.0],["2009-03-30",13.541,13.541,13.541,13.541,0.0],["2009-03-31",14.0158,14.0685,13.7608,14.0685,1800.0],["2009-04-01",14.5961,14.5961,14.5961,14.5961,400.0],["2009-04-02",14.5961,14.5961,14.5961,14.5961,1400.0],["2009-04-03",14.6928,15.9766,14.6928,15.9766,300.0],["2009-04-06",15.5633,15.5633,15.5633,15.5633,400.0],["2009-04-07",15.3259,15.3259,15.2995,15.2995,200.0],["2009-04-08",14.9478,16.0469,14.9478,16.0381,1700.0],["2009-04-09",16.2667,16.7943,16.2667,16.7943,2200.0],["2009-04-13",16.7328,16.7416,16.7064,16.7064,1900.0],["2009-04-14",16.9702,17.9814,16.9702,17.9814,4200.0],["2009-04-15",17.9814,17.9814,17.9814,17.9814,0.0],["2009-04-16",17.6208,17.9814,17.6208,17.9814,300.0],["2009-04-17",17.6824,17.6824,17.6208,17.6736,4800.0],["2009-04-20",17.3658,17.3658,17.3658,17.3658,200.0],["2009-04-21",17.3658,17.3658,17.3658,17.3658,300.0],["2009-04-22",17.9814,17.9814,17.9726,17.9726,500.0],["2009-04-23",17.9726,17.9726,17.9726,17.9726,0.0],["2009-04-24",17.9726,18.0253,17.3746,17.445,4700.0],["2009-04-27",17.5769,17.5945,17.2076,17.2779,3000.0],["2009-04-28",17.3219,17.3219,17.3219,17.3219,700.0],["2009-04-29",17.3658,17.5857,17.1988,17.1988,2900.0],["2009-04-30",17.5417,17.5857,17.5417,17.5857,300.0],["2009-05-01",17.5857,17.5857,17.1196,17.1196,600.0],["2009-05-04",17.1109,17.146,16.7943,16.7943,18700.0],["2009-05-05",17.3219,17.3219,17.3219,17.3219,400.0],["2009-05-06",17.3219,17.3219,17.3219,17.3219,800.0],["2009-05-07",17.4186,17.4538,17.4098,17.4538,900.0],["2009-05-08",17.5857,17.8055,17.5857,17.8055,2700.0],["2009-05-11",17.3658,19.8806,17.3658,18.7727,19400.0],["2009-05-12",17.8846,18.5617,17.8846,18.5617,200.0],["2009-05-13",18.5617,18.5617,18.5617,18.5617,0.0],["2009-05-14",18.5617,18.5617,18.5617,18.5617,0.0],["2009-05-15",18.6848,18.6848,17.1021,17.1021,13900.0],["2009-05-18",17.1548,18.7287,17.1548,17.5153,800.0],["2009-05-19",17.5857,19.353,17.5769,17.6736,9400.0],["2009-05-20",17.6736,17.6736,17.6736,17.6736,0.0],["2009-05-21",17.6736,17.6736,17.6736,17.6736,0.0],["2009-05-22",17.6736,17.6736,17.6736,17.6736,0.0],["2009-05-26",17.5857,17.7176,17.5857,17.7176,9500.0],["2009-05-27",17.8055,17.8055,16.9614,16.9614,800.0],["2009-05-28",17.146,17.1724,17.146,17.1548,800.0],["2009-05-29",17.6674,17.6763,17.6674,17.6763,34900.0],["2009-06-01",17.8972,17.8972,17.4553,17.473,400.0],["2009-06-02",17.8972,17.8972,17.6763,17.6763,800.0],["2009-06-03",17.6763,17.6763,17.6763,17.6763,300.0],["2009-06-04",17.6763,17.8972,17.6763,17.8972,1500.0],["2009-06-05",17.6763,17.6763,17.6763,17.6763,1300.0],["2009-06-08",17.6763,17.6763,17.4818,17.4818,2200.0],["2009-06-09",17.6763,17.6763,17.5702,17.5702,300.0],["2009-06-10",17.6321,17.6851,17.4818,17.5525,4400.0],["2009-06-11",17.6321,17.8354,17.5879,17.8354,1100.0],["2009-06-12",17.6851,17.6851,17.6763,17.6763,300.0],["2009-06-15",17.6763,17.6763,17.6763,17.6763,0.0],["2009-06-16",17.6851,17.6851,17.6851,17.6851,100.0],["2009-06-17",17.6851,17.6851,17.6851,17.6851,0.0],["2009-06-18",17.6851,17.6851,17.6851,17.6851,0.0],["2009-06-19",17.473,19.709,17.473,19.709,4000.0],["2009-06-22",19.877,21.1762,17.6851,18.5601,6600.0],["2009-06-23",18.0386,18.9136,17.4642,17.7823,2200.0],["2009-06-24",17.8,17.8,17.3051,17.3051,900.0],["2009-06-25",17.6851,17.7116,17.6851,17.6851,1800.0],["2009-06-26",17.6851,17.6851,17.6763,17.6763,1500.0],["2009-06-29",17.6763,17.6763,17.6763,17.6763,0.0],["2009-06-30",17.7116,17.7116,17.3316,17.3316,1400.0],["2009-07-01",17.4553,17.7735,17.4553,17.6144,2400.0],["2009-07-02",17.6321,17.7735,17.5702,17.7735,700.0],["2009-07-06",17.7735,17.7735,17.7735,17.7735,0.0],["2009-07-07",17.6851,18.021,17.6851,18.021,1100.0],["2009-07-08",17.6851,17.7647,17.6851,17.7647,400.0],["2009-07-09",17.7647,17.7647,17.7647,17.7647,0.0],["2009-07-10",17.7647,18.5336,17.7647,17.8,1300.0],["2009-07-13",18.2508,18.5778,17.8177,18.5778,4100.0],["2009-07-14",18.7634,19.4174,18.7369,19.2229,1100.0],["2009-07-15",19.002,19.002,18.5601,18.9048,4000.0],["2009-07-16",18.8871,19.3643,18.5601,19.3643,4300.0],["2009-07-17",19.3997,19.3997,18.7899,18.7899,5400.0],["2009-07-20",19.2053,19.3555,18.8252,18.9136,3400.0],["2009-07-21",19.3025,19.4174,19.2229,19.4174,600.0],["2009-07-22",19.002,19.3909,18.8783,19.3909,1100.0],["2009-07-23",19.0285,19.0285,19.0285,19.0285,100.0],["2009-07-24",19.2229,19.2229,19.002,19.002,800.0],["2009-07-27",18.3215,18.7369,18.3215,18.7369,6900.0],["2009-07-28",19.0108,19.3643,18.6043,19.3643,800.0],["2009-07-29",19.002,19.002,19.002,19.002,200.0],["2009-07-30",19.4351,19.4439,19.4351,19.4439,1200.0],["2009-07-31",19.0639,19.4439,19.0639,19.4439,1100.0],["2009-08-03",19.4439,19.6207,19.2141,19.2141,2500.0],["2009-08-04",19.6649,19.6649,19.0462,19.0462,300.0],["2009-08-05",19.5323,19.5588,19.4439,19.5323,2700.0],["2009-08-06",19.5323,19.5323,19.5323,19.5323,0.0],["2009-08-07",19.6383,19.6649,19.6383,19.6649,400.0],["2009-08-10",19.5411,19.6649,19.5323,19.6649,1500.0],["2009-08-11",19.6649,19.6649,19.6649,19.6649,0.0],["2009-08-12",19.6648,20.1775,19.656,19.8858,4000.0],["2009-08-13",19.7267,19.8946,19.6825,19.6825,1000.0],["2009-08-14",19.6825,20.3012,19.6825,20.3012,700.0],["2009-08-17",19.6825,19.6914,18.7192,19.6825,1500.0],["2009-08-18",19.6825,19.6825,19.6825,19.6825,300.0],["2009-08-19",19.6825,19.6825,19.6825,19.6825,0.0],["2009-08-20",19.6914,19.6914,19.6825,19.6825,300.0],["2009-08-21",19.6825,19.6825,19.6825,19.6825,0.0],["2009-08-24",19.4527,20.3277,19.4527,19.6825,3300.0],["2009-08-25",20.1156,20.1686,19.6914,20.1686,500.0],["2009-08-26",20.2574,20.2574,20.2574,20.2574,0.0],["2009-08-27",20.1597,20.1597,20.1597,20.1597,200.0],["2009-08-28",19.7692,19.7958,19.7692,19.7692,1200.0],["2009-08-31",19.7692,19.7692,19.5295,19.5472,1900.0],["2009-09-01",19.7692,19.7692,19.7692,19.7692,300.0],["2009-09-02",20.284,20.284,19.7692,19.8135,800.0],["2009-09-03",19.7692,19.8135,19.7692,19.8135,800.0],["2009-09-04",19.7692,19.7692,19.7692,19.7692,700.0],["2009-09-08",19.7692,19.7692,19.7692,19.7692,0.0],["2009-09-09",20.2219,20.2219,19.8135,19.8135,200.0],["2009-09-10",19.8135,20.1509,19.8135,20.1509,1100.0],["2009-09-11",20.1509,20.1509,19.7692,19.9733,2200.0],["2009-09-14",19.8402,20.0177,19.8135,20.0177,1600.0],["2009-09-15",20.0177,20.2485,20.0177,20.2485,1000.0],["2009-09-16",20.284,20.284,19.8313,20.284,9600.0],["2009-09-17",20.1864,20.284,20.1864,20.1953,4200.0],["2009-09-18",20.1953,20.3018,20.1775,20.3018,2900.0],["2009-09-21",20.3018,20.3018,20.2219,20.3018,900.0],["2009-09-22",20.2663,20.2663,20.2219,20.2219,300.0],["2009-09-23",20.2041,20.2308,20.2041,20.2308,200.0],["2009-09-24",20.2219,20.2219,20.2219,20.2219,200.0],["2009-09-25",20.2219,20.2219,20.0177,20.0177,900.0],["2009-09-28",20.3728,20.3728,20.213,20.213,600.0],["2009-09-29",19.5295,20.2396,19.5295,20.2396,400.0],["2009-09-30",20.3195,20.3195,20.3195,20.3195,100.0],["2009-10-01",20.3195,20.4083,20.3107,20.3107,600.0],["2009-10-02",20.2219,20.2219,20.2219,20.2219,1100.0],["2009-10-05",20.3195,20.4172,20.3195,20.4172,600.0],["2009-10-06",20.4261,20.4261,20.2396,20.2396,1900.0],["2009-10-07",20.5326,20.5326,20.3107,20.3373,600.0],["2009-10-08",20.5503,20.5503,20.5503,20.5503,200.0],["2009-10-09",20.5326,20.5326,20.5326,20.5326,100.0],["2009-10-12",20.5326,20.5326,20.5326,20.5326,0.0],["2009-10-13",20.3107,21.083,20.3107,20.9587,1800.0],["2009-10-14",20.4349,21.1717,20.4349,20.9853,2700.0],["2009-10-15",21.0563,21.0652,20.9764,20.9764,400.0],["2009-10-16",21.083,21.083,20.861,20.861,300.0],["2009-10-19",21.0741,21.0741,21.0741,21.0741,100.0],["2009-10-20",20.4616,20.861,20.4616,20.861,500.0],["2009-10-21",20.861,20.861,20.861,20.861,500.0],["2009-10-22",21.0741,21.083,20.861,21.0741,800.0],["2009-10-23",21.083,21.3138,21.083,21.3049,3000.0],["2009-10-26",21.802,21.802,20.6924,21.2694,3000.0],["2009-10-27",21.6955,21.6955,21.1629,21.3493,500.0],["2009-10-28",21.5357,21.66,21.1185,21.6422,1200.0],["2009-10-29",21.2072,21.296,21.0386,21.0386,1300.0],["2009-10-30",21.7487,21.7487,21.3049,21.3049,1600.0],["2009-11-02",20.861,21.4292,20.861,21.3937,2000.0],["2009-11-03",21.3315,21.3937,21.3315,21.367,2700.0],["2009-11-04",21.4558,21.7221,21.4558,21.6067,1000.0],["2009-11-05",21.4469,21.4469,21.3937,21.438,1900.0],["2009-11-06",21.438,21.438,21.438,21.438,0.0],["2009-11-09",21.7399,21.7399,21.7221,21.7221,200.0],["2009-11-10",21.4647,21.5535,21.438,21.5268,500.0],["2009-11-11",21.5357,21.5357,21.5357,21.5357,300.0],["2009-11-12",21.438,21.5712,21.438,21.5712,700.0],["2009-11-13",21.5801,21.5801,21.5801,21.5801,100.0],["2009-11-16",21.5801,21.5801,21.5801,21.5801,600.0],["2009-11-17",21.5801,21.7044,21.5801,21.7044,400.0],["2009-11-18",21.7043,21.7931,21.6156,21.6156,3200.0],["2009-11-19",21.5978,21.5978,21.5978,21.5978,1200.0],["2009-11-20",21.66,21.66,21.66,21.66,100.0],["2009-11-23",21.7487,21.8198,20.9409,21.6511,4700.0],["2009-11-24",21.5268,21.5268,21.5268,21.5268,200.0],["2009-11-25",21.9459,21.9459,21.8478,21.8478,900.0],["2009-11-27",17.835,22.2937,17.835,21.4911,1400.0],["2009-11-30",21.4376,21.4376,21.4376,21.4376,100.0],["2009-12-01",21.4733,21.8478,21.4733,21.5357,1000.0],["2009-12-02",21.8924,21.8924,21.8924,21.8924,200.0],["2009-12-03",21.8924,21.8924,21.8924,21.8924,0.0],["2009-12-04",21.8924,21.8924,21.5357,21.6962,1400.0],["2009-12-07",21.6962,21.6962,21.6962,21.6962,400.0],["2009-12-08",21.7141,21.83,21.5357,21.5357,600.0],["2009-12-09",21.402,21.4109,21.402,21.4109,400.0],["2009-12-10",21.4466,21.4466,21.4466,21.4466,200.0],["2009-12-11",21.5357,21.5357,21.5357,21.5357,900.0],["2009-12-14",21.7141,21.7141,21.7141,21.7141,1500.0],["2009-12-15",18.0222,21.8033,18.0222,21.6695,800.0],["2009-12-16",21.8835,21.8835,21.8835,21.8835,600.0],["2009-12-17",21.8835,21.8835,21.8835,21.8835,0.0],["2009-12-18",21.8835,21.8835,21.8835,21.8835,0.0],["2009-12-21",21.8835,22.0262,21.8835,22.0262,400.0],["2009-12-22",22.044,22.1154,21.9994,22.1154,1800.0],["2009-12-23",22.1154,22.1154,22.1154,22.1154,1000.0],["2009-12-24",22.1956,22.7218,22.1956,22.7218,3400.0],["2009-12-28",22.7217,22.7217,22.695,22.695,1200.0],["2009-12-29",23.453,23.667,22.3651,23.1765,6900.0],["2009-12-30",23.6581,23.8097,23.3281,23.4262,13300.0],["2009-12-31",23.4976,23.4976,22.3116,23.0428,2200.0],["2010-01-04",23.1409,23.6403,23.1409,23.5511,2400.0],["2010-01-05",23.5511,24.0505,23.5511,23.5511,3000.0],["2010-01-06",23.7562,24.4696,23.7562,24.4696,1800.0],["2010-01-07",24.4696,24.9155,24.4696,24.9155,1300.0],["2010-01-08",24.9422,24.9422,24.7104,24.7104,400.0],["2010-01-11",24.7104,25.6199,24.4963,25.4059,3600.0],["2010-01-12",25.4594,25.6824,25.4594,25.6824,1600.0],["2010-01-13",25.8607,25.8607,25.1473,25.1473,1200.0],["2010-01-14",24.7728,25.4148,24.7728,25.4148,400.0],["2010-01-15",25.4148,25.4148,24.1664,24.1664,500.0],["2010-01-19",24.3091,25.1651,24.3091,24.969,4300.0],["2010-01-20",24.3626,24.7282,24.3626,24.3982,5200.0],["2010-01-21",24.7371,24.7371,24.1753,24.1753,2700.0],["2010-01-22",24.425,24.4428,24.3091,24.3091,2900.0],["2010-01-25",24.3091,24.3091,24.1664,24.3001,3500.0],["2010-01-26",24.3091,24.3447,24.2912,24.3447,2500.0],["2010-01-27",24.3001,24.5231,24.1664,24.3001,5000.0],["2010-01-28",24.1664,24.3001,24.0772,24.2021,1700.0],["2010-01-29",24.2021,24.2021,24.2021,24.2021,0.0],["2010-02-01",24.2556,24.2556,24.1664,24.1664,800.0],["2010-02-02",24.1753,24.3002,24.1664,24.1753,1300.0],["2010-02-03",24.2912,24.3002,24.1664,24.1931,4300.0],["2010-02-04",24.1664,24.2467,24.1664,24.2467,500.0],["2010-02-05",24.1664,24.1753,24.1664,24.1664,3200.0],["2010-02-08",24.3358,24.3447,24.3358,24.3447,300.0],["2010-02-09",24.3001,24.3001,24.3001,24.3001,1500.0],["2010-02-10",24.0415,24.3001,24.0415,24.3001,3800.0],["2010-02-11",24.3001,24.3001,24.3001,24.3001,0.0],["2010-02-12",24.4607,24.4607,23.8989,23.8989,3100.0],["2010-02-16",24.095,24.095,23.9078,23.9078,1000.0],["2010-02-17",24.0861,24.104,23.8275,23.8543,3800.0],["2010-02-18",23.8543,23.8543,23.8543,23.8543,1000.0],["2010-02-19",23.9167,24.0772,23.9167,24.0772,1600.0],["2010-02-22",24.4785,24.9244,23.9167,23.9167,3000.0],["2010-02-23",23.7651,24.1218,23.7651,24.0505,1900.0],["2010-02-24",24.1042,24.1042,22.2955,23.173,8700.0],["2010-02-25",23.173,23.3162,23.173,23.2804,2800.0],["2010-02-26",23.173,23.2088,23.173,23.2088,200.0],["2010-03-01",23.6565,23.6565,23.4774,23.4774,200.0],["2010-03-02",23.7192,23.7639,23.4774,23.4774,7900.0],["2010-03-03",23.5132,23.5132,22.8506,23.2894,2100.0],["2010-03-04",23.2894,23.7998,23.2894,23.7639,2100.0],["2010-03-05",23.4326,23.7908,22.8506,23.1192,10500.0],["2010-03-08",23.1282,23.1372,22.5462,22.8327,7000.0],["2010-03-09",22.8327,23.4058,22.8327,23.0924,2900.0],["2010-03-10",23.4237,23.4237,22.4835,22.8327,9500.0],["2010-03-11",23.173,23.173,22.582,22.582,1400.0],["2010-03-12",22.6178,22.8775,22.582,22.582,2700.0],["2010-03-15",22.582,22.582,22.4029,22.4925,1200.0],["2010-03-16",23.1461,23.1461,22.4387,22.8327,4700.0],["2010-03-17",23.0745,23.0745,22.4477,22.6178,4100.0],["2010-03-18",22.5999,22.9581,22.5999,22.9581,700.0],["2010-03-19",22.9581,23.0745,22.4835,23.0745,1600.0],["2010-03-22",22.8238,23.7281,22.4835,23.7281,9200.0],["2010-03-23",23.4058,23.7281,22.8954,23.7281,2700.0],["2010-03-24",23.3252,23.3252,23.1282,23.1282,1300.0],["2010-03-25",23.1372,23.1372,22.6447,22.7074,2200.0],["2010-03-26",23.1013,23.1013,22.6178,22.7611,2900.0],["2010-03-29",22.8327,22.8327,22.6178,22.6178,1900.0],["2010-03-30",23.2804,23.7102,22.7253,23.2625,3200.0],["2010-03-31",22.9491,23.2446,22.7253,23.2446,1800.0],["2010-04-01",22.9133,23.0118,22.8864,22.8864,1300.0],["2010-04-05",22.8954,22.8954,22.8864,22.8864,1100.0],["2010-04-06",22.8864,22.8864,22.7253,22.7253,1100.0],["2010-04-07",22.7969,22.7969,22.6984,22.6984,1800.0],["2010-04-08",22.6984,23.2536,22.6268,23.2356,6100.0],["2010-04-09",23.2356,23.2356,23.2356,23.2356,200.0],["2010-04-12",23.2446,23.5043,23.2446,23.5043,4900.0],["2010-04-13",23.4595,23.4595,22.7521,22.8417,1700.0],["2010-04-14",22.8417,22.8417,22.8417,22.8417,1000.0],["2010-04-15",22.8596,22.8596,22.7253,22.8327,1600.0],["2010-04-16",22.8327,22.8327,22.8327,22.8327,400.0],["2010-04-19",22.8327,22.8596,22.7253,22.7253,5400.0],["2010-04-20",22.8417,23.1013,22.8417,22.8506,1800.0],["2010-04-21",22.8685,23.0297,22.8417,23.0297,1500.0],["2010-04-22",22.8417,23.1013,22.8417,23.1013,1200.0],["2010-04-23",22.967,23.0924,22.967,23.0924,200.0],["2010-04-26",23.1013,23.1013,22.8685,22.8685,1600.0],["2010-04-27",23.0745,23.1013,22.8417,23.1013,2700.0],["2010-04-28",23.2804,23.2804,22.8417,22.967,3600.0],["2010-04-29",22.8954,22.8954,22.8417,22.8596,1400.0],["2010-04-30",22.8506,23.2804,22.7253,23.1192,2300.0],["2010-05-03",23.1192,23.1192,23.0476,23.0476,1500.0],["2010-05-04",22.5372,22.5372,21.4896,21.5792,4300.0],["2010-05-05",21.6866,21.6866,20.9524,21.1315,500.0],["2010-05-06",20.9345,21.4896,20.5942,20.5942,700.0],["2010-05-07",20.5763,20.7017,20.2898,20.7017,2400.0],["2010-05-10",21.1046,21.1046,21.1046,21.1046,100.0],["2010-05-11",21.1046,21.1046,21.1046,21.1046,0.0],["2010-05-12",21.4449,21.4449,21.4449,21.4449,400.0],["2010-05-13",21.4449,21.4449,21.4449,21.4449,0.0],["2010-05-14",21.3016,21.3016,21.2837,21.2837,400.0],["2010-05-17",20.9703,20.9703,20.9703,20.9703,100.0],["2010-05-18",20.9166,21.23,20.7106,20.836,3700.0],["2010-05-19",20.7464,21.409,20.7464,20.9166,900.0],["2010-05-20",21.4449,21.4449,21.4449,21.4449,500.0],["2010-05-21",21.1494,21.1494,20.8987,20.9076,1100.0],["2010-05-24",20.9076,20.9076,20.9076,20.9076,0.0],["2010-05-25",21.0777,21.0867,21.0777,21.0867,200.0],["2010-05-26",21.1856,21.1856,21.1856,21.1856,0.0],["2010-05-27",21.1766,21.1766,20.6459,20.6459,300.0],["2010-05-28",20.6099,20.6099,20.6099,20.6099,200.0],["2010-06-01",20.5109,23.2277,20.5109,23.2277,2600.0],["2010-06-02",23.2277,23.2277,23.2277,23.2277,0.0],["2010-06-03",22.0583,22.0583,22.0583,22.0583,200.0],["2010-06-04",21.3746,22.4901,21.3746,21.9413,1000.0],["2010-06-07",21.9413,21.9413,21.9413,21.9413,0.0],["2010-06-08",21.9413,21.9413,21.9413,21.9413,0.0],["2010-06-09",20.9248,21.1407,20.9158,20.9158,1200.0],["2010-06-10",21.4555,21.4555,21.3656,21.3656,2400.0],["2010-06-11",21.1497,21.3656,21.0237,21.0597,1500.0],["2010-06-14",21.0237,21.0237,20.8708,20.8708,300.0],["2010-06-15",21.0237,21.0237,21.0147,21.0147,800.0],["2010-06-16",21.0237,22.8409,21.0237,22.4001,4600.0],["2010-06-17",22.4001,22.4001,22.4001,22.4001,0.0],["2010-06-18",22.4001,22.4001,22.4001,22.4001,0.0],["2010-06-21",22.3101,22.4901,20.466,22.4901,2000.0],["2010-06-22",21.9053,21.9053,21.9053,21.9053,100.0],["2010-06-23",22.0403,22.0493,21.9593,21.9593,600.0],["2010-06-24",21.9593,21.9593,21.9593,21.9593,0.0],["2010-06-25",21.6085,21.6085,21.6085,21.6085,100.0],["2010-06-28",21.6085,21.6085,21.6085,21.6085,0.0],["2010-06-29",21.6085,21.6085,21.6085,21.6085,0.0],["2010-06-30",21.5455,22.4901,21.5455,21.6354,800.0],["2010-07-01",21.4825,21.9953,21.4825,21.9953,300.0],["2010-07-02",21.2216,21.2216,21.2216,21.2216,200.0],["2010-07-06",21.3296,21.5455,21.3296,21.4285,400.0],["2010-07-07",21.5005,21.5905,21.4825,21.5815,800.0],["2010-07-08",21.9683,21.9683,21.9683,21.9683,200.0],["2010-07-09",21.9683,21.9683,21.9683,21.9683,0.0],["2010-07-12",21.9683,21.9953,21.6085,21.6085,2300.0],["2010-07-13",21.7344,21.7344,21.7344,21.7344,600.0],["2010-07-14",21.5905,21.5905,21.5905,21.5905,200.0],["2010-07-15",21.6894,21.6894,21.3746,21.4195,2600.0],["2010-07-16",21.4195,21.5815,21.4195,21.4195,700.0],["2010-07-19",21.0597,21.4555,20.385,21.3746,1300.0],["2010-07-20",21.3746,21.3746,21.3746,21.3746,0.0],["2010-07-21",19.2605,22.4901,19.2605,21.0237,3500.0],["2010-07-22",20.5289,20.5289,18.7477,18.7477,4900.0],["2010-07-23",18.8017,19.7913,18.8017,19.1166,3600.0],["2010-07-26",18.6398,19.7823,18.5408,19.4314,4800.0],["2010-07-27",19.3594,19.5214,19.1166,19.5214,2000.0],["2010-07-28",19.7913,19.7913,19.7913,19.7913,100.0],["2010-07-29",19.7913,20.385,19.7913,20.385,800.0],["2010-07-30",19.8182,21.5455,19.7913,21.5455,2000.0],["2010-08-02",21.5455,21.5455,21.5455,21.5455,0.0],["2010-08-03",19.3505,21.5005,19.3505,20.448,5700.0],["2010-08-04",20.8978,21.4915,20.34,20.6369,500.0],["2010-08-05",21.3656,21.3656,20.7358,20.8078,2400.0],["2010-08-06",20.7628,20.7628,20.7358,20.7358,600.0],["2010-08-09",20.5469,20.5469,19.7823,19.7823,600.0],["2010-08-10",20.5289,20.5289,19.2065,19.9622,700.0],["2010-08-11",19.4134,19.4134,19.3415,19.3415,1000.0],["2010-08-12",19.7913,20.1511,19.4854,20.1511,1900.0],["2010-08-13",19.8902,19.8902,19.3864,19.3864,700.0],["2010-08-16",20.1961,20.6909,19.2785,19.8362,2000.0],["2010-08-17",20.6819,20.6819,20.331,20.6639,1200.0],["2010-08-18",20.6459,20.8978,20.1241,20.331,2700.0],["2010-08-19",20.466,20.466,19.5754,20.376,900.0],["2010-08-20",20.376,21.3656,19.4314,20.2411,1400.0],["2010-08-23",19.8003,20.448,19.2065,19.8902,3900.0],["2010-08-24",19.6293,19.7103,17.5063,18.6128,7300.0],["2010-08-25",19.0716,19.1615,18.8917,18.9007,800.0],["2010-08-26",18.6937,18.7117,17.7402,18.6128,1600.0],["2010-08-27",19.4448,19.4991,19.4448,19.4448,1600.0],["2010-08-30",19.074,19.4448,19.074,19.4268,600.0],["2010-08-31",19.6257,20.5482,19.481,20.5482,700.0],["2010-09-01",19.897,20.2679,19.6257,20.0327,1500.0],["2010-09-02",19.264,19.264,19.264,19.264,500.0],["2010-09-03",19.4448,19.4448,19.4358,19.4448,1200.0],["2010-09-07",20.0056,20.0237,20.0056,20.0237,500.0],["2010-09-08",20.0237,20.0237,20.0237,20.0237,0.0],["2010-09-09",19.7162,19.7162,19.6709,19.6709,500.0],["2010-09-10",19.6709,19.6709,19.472,19.4901,4400.0],["2010-09-13",19.8428,20.3492,19.8066,20.1231,1900.0],["2010-09-14",20.3492,20.7381,20.0146,20.1503,1900.0],["2010-09-15",20.1503,20.1503,20.1503,20.1503,0.0],["2010-09-16",20.7381,20.7381,19.9423,19.9694,2100.0],["2010-09-17",19.9965,20.2678,19.9423,20.2136,2000.0],["2010-09-20",20.2136,20.4397,20.2136,20.2588,3000.0],["2010-09-21",20.7653,21.127,20.2407,20.3492,4300.0],["2010-09-22",20.3945,20.3945,20.2136,20.2498,5300.0],["2010-09-23",20.2498,20.2498,20.2498,20.2498,0.0],["2010-09-24",20.2498,20.2498,20.2498,20.2498,0.0],["2010-09-27",20.4849,20.5753,20.3492,20.5753,5800.0],["2010-09-28",20.3583,20.3583,20.2679,20.2679,800.0],["2010-09-29",20.2679,20.2679,20.2679,20.2679,300.0],["2010-09-30",20.8015,20.8015,20.8015,20.8015,700.0],["2010-10-01",20.8015,20.8919,20.2679,20.2679,1900.0],["2010-10-04",20.8015,21.0276,20.7743,20.8015,2600.0],["2010-10-05",20.8015,21.0276,20.304,20.8015,4000.0],["2010-10-06",20.3945,20.9371,20.2679,20.9371,2300.0],["2010-10-07",21.0276,21.0276,20.9462,21.0276,500.0],["2010-10-08",20.4487,20.7834,20.3402,20.7562,2500.0],["2010-10-11",20.3131,20.4759,20.3131,20.4216,2100.0],["2010-10-12",20.7924,20.7924,20.7743,20.7924,300.0],["2010-10-13",20.7834,21.6245,20.7201,21.2084,3100.0],["2010-10-14",20.8919,20.8919,20.8919,20.8919,400.0],["2010-10-15",21.7059,22.4294,20.8919,21.0276,2400.0],["2010-10-18",20.8376,21.0276,20.8015,21.0276,1600.0],["2010-10-19",21.2537,21.2537,20.8919,20.8919,1100.0],["2010-10-20",21.2989,21.7963,21.2989,21.3803,2700.0],["2010-10-21",21.932,21.932,21.6154,21.7782,1400.0],["2010-10-22",21.4165,22.0405,21.2446,22.0405,2100.0],["2010-10-25",22.1852,22.4746,22.1581,22.4746,2000.0],["2010-10-26",22.339,23.3248,22.339,22.6193,3300.0],["2010-10-27",22.6193,22.6193,22.6193,22.6193,0.0],["2010-10-28",22.6193,22.6193,22.6103,22.6103,200.0],["2010-10-29",22.6103,22.6103,22.6103,22.6103,0.0],["2010-11-01",22.6555,22.8816,22.14,22.2033,3700.0],["2010-11-02",22.556,22.556,22.556,22.556,100.0],["2010-11-03",22.556,22.556,22.556,22.556,0.0],["2010-11-04",22.556,22.556,22.556,22.556,0.0],["2010-11-05",22.7459,23.2524,22.7459,23.1529,2900.0],["2010-11-08",22.8002,23.2886,22.7459,23.2886,2800.0],["2010-11-09",23.0715,23.0715,23.0625,23.0625,1500.0],["2010-11-10",23.0625,23.4514,23.0625,23.3428,900.0],["2010-11-11",23.4785,23.4785,23.0625,23.0625,500.0],["2010-11-12",23.2886,23.2886,22.7459,22.8545,1800.0],["2010-11-15",23.1981,23.7408,23.0625,23.0625,2400.0],["2010-11-16",22.7459,23.5056,22.7459,23.5056,1500.0],["2010-11-17",23.4423,23.5147,23.4423,23.5147,600.0],["2010-11-18",23.6051,23.6051,22.755,22.9901,2300.0],["2010-11-19",22.8273,23.7046,22.8273,23.4966,700.0],["2010-11-22",23.5147,23.5237,23.5147,23.5237,500.0],["2010-11-23",23.5147,23.6051,23.5147,23.6051,800.0],["2010-11-24",23.6233,23.9413,23.6233,23.9413,2900.0],["2010-11-26",23.8595,23.9413,23.6233,23.9413,2200.0],["2010-11-29",23.9413,23.9413,23.9413,23.9413,0.0],["2010-11-30",23.9413,23.9413,23.9413,23.9413,800.0],["2010-12-01",23.6142,23.6142,23.3325,23.6142,1400.0],["2010-12-02",23.5779,23.5779,23.5234,23.5234,700.0],["2010-12-03",23.5234,23.5234,23.3235,23.3507,1500.0],["2010-12-06",23.9413,23.9413,23.3961,23.8504,1300.0],["2010-12-07",23.3961,23.9413,23.3235,23.9322,3600.0],["2010-12-08",23.9322,23.9322,23.9322,23.9322,0.0],["2010-12-09",23.9867,23.9867,23.8323,23.8504,7600.0],["2010-12-10",23.9867,23.9867,23.805,23.805,3300.0],["2010-12-13",23.9413,23.9413,23.7596,23.8959,4000.0],["2010-12-14",23.8232,23.8504,23.278,23.278,1000.0],["2010-12-15",23.278,23.278,23.278,23.278,0.0],["2010-12-16",23.2871,23.8504,23.2871,23.6233,3100.0],["2010-12-17",23.4598,23.8504,22.9509,22.9509,3600.0],["2010-12-20",24.2048,24.2048,23.3325,23.3325,2600.0],["2010-12-21",23.4325,24.4047,23.4325,24.3956,2100.0],["2010-12-22",24.0685,24.5228,23.8868,24.5228,800.0],["2010-12-23",24.1048,24.5319,24.1048,24.5319,2300.0],["2010-12-27",25.1861,27.0305,25.1861,26.8034,2200.0],["2010-12-28",26.4218,28.6115,26.4218,28.6115,5900.0],["2010-12-29",28.3389,28.6296,27.0759,27.0759,7200.0],["2010-12-30",28.1662,28.1662,27.1577,27.1668,600.0],["2010-12-31",27.2577,27.2577,27.2031,27.2577,2200.0],["2011-01-03",26.8034,28.348,26.8034,27.3849,2700.0],["2011-01-04",27.712,27.712,27.712,27.712,200.0],["2011-01-05",27.93,27.93,27.2486,27.2486,1100.0],["2011-01-06",27.9118,27.9391,27.3485,27.6665,1800.0],["2011-01-07",27.6574,27.6665,27.6574,27.6665,200.0],["2011-01-10",26.6671,27.8846,26.6671,27.8846,2100.0],["2011-01-11",26.6489,26.8397,26.6489,26.6671,1200.0],["2011-01-12",26.8215,26.8215,25.922,26.2673,1800.0],["2011-01-13",26.3127,26.3127,26.3127,26.3127,100.0],["2011-01-14",27.2304,27.2486,26.7307,26.9942,700.0],["2011-01-18",26.3491,27.2577,25.6495,25.9402,3400.0],["2011-01-19",25.9493,26.0311,25.8584,25.8584,400.0],["2011-01-20",25.8584,25.8584,25.8584,25.8584,0.0],["2011-01-21",25.6222,26.1673,24.8771,25.6676,1800.0],["2011-01-24",25.5768,25.6676,25.5768,25.6676,400.0],["2011-01-25",25.704,25.7585,25.6676,25.6676,700.0],["2011-01-26",25.4496,27.0759,25.2497,25.6949,6800.0],["2011-01-27",25.1043,26.6398,25.1043,26.6398,4300.0],["2011-01-28",26.6398,26.6398,25.8221,25.8221,1900.0],["2011-01-31",25.8221,25.8221,25.8221,25.8221,0.0],["2011-02-01",27.0668,27.2122,26.4399,26.8215,2200.0],["2011-02-02",26.6126,26.8851,26.6126,26.8851,400.0],["2011-02-03",26.4218,26.7579,26.3491,26.7579,700.0],["2011-02-04",26.7579,26.7579,26.7579,26.7579,300.0],["2011-02-07",26.8034,26.8942,26.5762,26.8488,1700.0],["2011-02-08",26.8488,26.8488,26.8488,26.8488,0.0],["2011-02-09",26.7579,26.8034,26.7579,26.8034,600.0],["2011-02-10",26.7943,26.7943,26.7943,26.7943,100.0],["2011-02-11",22.96,26.7034,22.96,25.5313,9400.0],["2011-02-14",25.8857,26.8033,25.6313,26.3945,4100.0],["2011-02-15",26.4763,27.2395,25.8221,27.0396,1200.0],["2011-02-16",26.9215,27.2577,25.704,27.2486,600.0],["2011-02-17",27.2486,27.2486,27.2486,27.2486,0.0],["2011-02-18",25.9493,27.6665,25.9493,27.6665,6400.0],["2011-02-22",25.9311,26.558,25.9311,26.558,500.0],["2011-02-23",26.0836,26.184,26.0563,26.1384,600.0],["2011-02-24",26.4303,26.7314,26.4303,26.6584,1100.0],["2011-02-25",27.37,27.37,26.8226,27.2514,1300.0],["2011-02-28",27.4156,27.5981,27.4156,27.5981,800.0],["2011-03-01",27.0233,27.0507,26.7314,26.7861,2100.0],["2011-03-02",26.3208,27.5981,26.0927,27.3974,3000.0],["2011-03-03",27.3791,27.3791,26.9138,27.37,1300.0],["2011-03-04",27.0051,27.37,26.6584,26.6584,900.0],["2011-03-07",26.6402,28.0543,26.6402,27.6437,6500.0],["2011-03-08",27.6437,27.6437,27.6437,27.6437,100.0],["2011-03-09",27.662,27.662,26.5033,27.2332,3300.0],["2011-03-10",26.7588,26.7588,26.5398,26.5398,500.0],["2011-03-11",27.1967,27.1967,26.4577,26.4577,2100.0],["2011-03-14",26.5124,26.8226,26.4851,26.4851,3200.0],["2011-03-15",26.777,26.777,26.2661,26.2661,4000.0],["2011-03-16",26.6766,27.6437,26.257,26.777,1000.0],["2011-03-17",26.3026,26.3026,26.3026,26.3026,1000.0],["2011-03-18",26.3026,26.3026,26.3026,26.3026,100.0],["2011-03-21",27.0963,27.1419,27.0963,27.1054,800.0],["2011-03-22",27.1054,27.1054,27.1054,27.1054,0.0],["2011-03-23",26.631,26.631,26.631,26.631,1300.0],["2011-03-24",26.111,26.631,26.111,26.631,1300.0],["2011-03-25",26.4577,26.4577,26.4577,26.4577,300.0],["2011-03-28",26.4577,26.4577,26.4577,26.4577,0.0],["2011-03-29",26.4577,26.4577,26.4577,26.4577,0.0],["2011-03-30",26.6584,26.6584,26.2752,26.2752,4700.0],["2011-03-31",26.2752,26.2752,26.2752,26.2752,0.0],["2011-04-01",26.6402,26.6402,26.6402,26.6402,100.0],["2011-04-04",26.9595,26.9595,26.9595,26.9595,200.0],["2011-04-05",26.6402,26.6402,26.6402,26.6402,300.0],["2011-04-06",26.6402,26.6402,26.6402,26.6402,0.0],["2011-04-07",26.8774,26.8774,26.4577,26.4851,600.0],["2011-04-08",26.5033,26.6402,26.5033,26.6402,500.0],["2011-04-11",26.9321,26.9595,26.9321,26.9412,500.0],["2011-04-12",26.8044,26.8044,26.1475,26.3664,700.0],["2011-04-13",26.3573,26.6128,26.0928,26.6128,900.0],["2011-04-14",26.7952,26.7952,26.7952,26.7952,200.0],["2011-04-15",26.7131,26.7314,26.7131,26.7314,400.0],["2011-04-18",26.8682,26.8682,26.8682,26.8682,100.0],["2011-04-19",27.3426,27.37,27.3335,27.3335,600.0],["2011-04-20",26.1475,26.9321,26.1475,26.8317,900.0],["2011-04-21",26.8226,26.8865,26.6401,26.8865,900.0],["2011-04-25",27.3426,27.6802,27.3426,27.5981,3400.0],["2011-04-26",27.5981,27.5981,27.5981,27.5981,0.0],["2011-04-27",27.5707,27.5707,27.5342,27.5342,1000.0],["2011-04-28",27.5707,28.3736,27.4065,28.0087,3600.0],["2011-04-29",28.0087,28.0087,28.0087,28.0087,0.0],["2011-05-02",28.2824,28.2824,27.4886,27.8262,900.0],["2011-05-03",28.0087,28.3918,28.0087,28.3918,500.0],["2011-05-04",28.3371,28.3371,27.5707,27.7715,800.0],["2011-05-05",27.5981,28.401,27.589,28.401,800.0],["2011-05-06",28.401,28.6382,28.401,28.6382,400.0],["2011-05-09",28.5925,28.6382,28.3188,28.4466,1100.0],["2011-05-10",28.4466,28.4466,28.4466,28.4466,0.0],["2011-05-11",28.5104,28.5104,28.5013,28.5104,500.0],["2011-05-12",28.5013,28.7385,28.4739,28.7385,1400.0],["2011-05-13",28.7385,28.7385,28.7385,28.7385,0.0],["2011-05-16",28.1272,28.1272,28.1272,28.1272,200.0],["2011-05-17",28.1729,28.7385,28.1729,28.7385,800.0],["2011-05-18",28.7385,28.7385,28.7385,28.7385,300.0],["2011-05-19",28.8115,29.0122,28.7476,28.7476,300.0],["2011-05-20",28.7385,28.8662,28.4831,28.8662,1300.0],["2011-05-23",29.7238,29.7238,27.37,27.5525,8300.0],["2011-05-24",27.516,27.5799,27.516,27.5799,600.0],["2011-05-25",27.5342,28.0451,27.5342,27.6437,3700.0],["2011-05-26",28.1567,28.3124,27.3872,28.3124,1900.0],["2011-05-27",28.1841,28.1841,27.7536,27.8727,800.0],["2011-05-31",27.7078,27.7536,27.7078,27.7536,300.0],["2011-06-01",27.8819,27.8819,27.4056,27.4056,900.0],["2011-06-02",27.4056,27.4056,27.4056,27.4056,0.0],["2011-06-03",27.4697,27.4697,27.3598,27.3598,400.0],["2011-06-06",27.3231,27.3231,27.3231,27.3231,100.0],["2011-06-07",27.3231,27.3231,27.3231,27.3231,300.0],["2011-06-08",26.8926,26.9018,26.8102,26.8835,3300.0],["2011-06-09",27.4788,27.8727,27.4239,27.8727,5700.0],["2011-06-10",27.891,28.3765,27.891,28.3765,2200.0],["2011-06-13",28.7154,28.7154,28.349,28.349,900.0],["2011-06-14",28.807,29.1917,28.5688,29.1917,1500.0],["2011-06-15",29.1642,29.2192,28.8528,29.0909,1500.0],["2011-06-16",29.0635,29.3108,29.0635,29.2466,1100.0],["2011-06-17",29.265,29.265,28.3032,28.8436,2400.0],["2011-06-20",28.3124,29.3657,28.3124,29.3657,3600.0],["2011-06-21",29.2924,29.7687,28.8161,29.3108,1900.0],["2011-06-22",29.3199,29.3199,28.9444,29.036,2800.0],["2011-06-23",28.9444,29.2283,28.4223,28.4223,2600.0],["2011-06-24",28.7612,28.9444,27.6254,27.9368,3700.0],["2011-06-27",27.9826,28.4864,27.9826,28.349,2700.0],["2011-06-28",28.3857,28.6146,28.349,28.6146,2300.0],["2011-06-29",28.4589,28.9993,28.4589,28.8619,2300.0],["2011-06-30",28.6421,29.1184,28.6421,28.9352,2000.0],["2011-07-01",28.9902,29.7779,28.9535,29.7779,5800.0],["2011-07-05",29.7504,29.7779,29.494,29.6771,900.0],["2011-07-06",29.5764,29.7413,29.5764,29.6771,1200.0],["2011-07-07",29.6772,30.1718,29.6772,30.0893,1400.0],["2011-07-08",29.9153,30.0161,29.7871,29.9519,1000.0],["2011-07-11",29.9245,30.2267,29.9245,30.0435,1900.0],["2011-07-12",30.0893,30.4466,30.0893,30.4466,1800.0],["2011-07-13",30.4557,31.1335,30.4099,31.1335,1700.0],["2011-07-14",31.1335,31.6007,29.9519,31.6007,9700.0],["2011-07-15",31.6007,32.8555,31.5549,32.8555,6100.0],["2011-07-18",33.7807,33.8082,32.3243,32.3243,800.0],["2011-07-19",32.3976,32.7456,32.3792,32.48,5200.0],["2011-07-20",32.48,32.654,32.48,32.5166,4200.0],["2011-07-21",32.5716,32.7181,32.5166,32.7181,1000.0],["2011-07-22",32.5258,32.7181,32.3792,32.5991,3400.0],["2011-07-25",31.7197,32.5533,30.877,30.877,4800.0],["2011-07-26",30.9961,31.2343,30.9595,30.987,1500.0],["2011-07-27",30.9412,31.1061,30.9229,31.1061,1100.0],["2011-07-28",31.1427,31.1427,30.8771,30.9503,1100.0],["2011-07-29",30.9961,30.9961,30.2817,30.2817,500.0],["2011-08-01",30.9137,31.216,30.4649,31.1061,4900.0],["2011-08-02",31.1061,31.1152,30.6939,31.1152,1900.0],["2011-08-03",31.1061,32.0129,31.1061,32.0037,1900.0],["2011-08-04",32.3792,32.5624,32.3792,32.4525,400.0],["2011-08-05",32.9013,33.4326,32.3334,32.48,3300.0],["2011-08-08",31.8297,32.077,31.8113,31.8113,1800.0],["2011-08-09",31.1702,31.6923,30.5015,30.5565,5400.0],["2011-08-10",30.8771,31.5732,30.4649,31.3717,7900.0],["2011-08-11",30.4649,31.3625,30.4649,31.3534,1200.0],["2011-08-12",31.3442,31.3442,31.1427,31.335,800.0],["2011-08-15",31.3259,31.3259,30.4649,31.1061,600.0],["2011-08-16",30.584,31.3442,30.584,31.3442,2500.0],["2011-08-17",31.2068,31.2068,31.0969,31.1152,1500.0],["2011-08-18",30.9503,31.0694,30.6572,30.758,2500.0],["2011-08-19",30.6206,30.7946,30.3641,30.4923,5400.0],["2011-08-22",30.5107,30.7763,30.4924,30.7763,2700.0],["2011-08-23",30.2542,30.7763,30.2542,30.7671,700.0],["2011-08-24",30.8039,30.8866,30.7947,30.8591,2000.0],["2011-08-25",30.9602,31.8794,30.7947,30.8039,2400.0],["2011-08-26",30.6568,30.7763,30.3351,30.3351,1200.0],["2011-08-29",30.8039,31.9346,30.7488,30.9878,3200.0],["2011-08-30",31.8794,31.8794,30.8499,31.4382,800.0],["2011-08-31",30.8499,31.7967,30.8223,30.8223,600.0],["2011-09-01",31.429,31.429,31.429,31.429,100.0],["2011-09-02",31.429,31.429,31.429,31.429,0.0],["2011-09-06",31.1073,31.2543,31.1073,31.2543,2000.0],["2011-09-07",31.3371,31.8978,31.3371,31.8978,2100.0],["2011-09-08",31.9438,31.9438,31.714,31.714,1400.0],["2011-09-09",31.714,31.7507,31.4382,31.714,2600.0],["2011-09-12",31.0705,31.3922,31.0062,31.3922,700.0],["2011-09-13",31.7599,31.8243,31.7599,31.8243,1700.0],["2011-09-14",31.7507,31.9346,30.7947,31.4382,1800.0],["2011-09-15",31.9438,31.9438,31.5761,31.8059,1400.0],["2011-09-16",31.8702,32.1276,31.8702,32.1276,1300.0],["2011-09-19",31.8702,32.1276,31.8702,32.1276,2900.0],["2011-09-20",32.1736,32.6332,32.1276,32.6332,3900.0],["2011-09-21",33.4605,33.5525,32.8906,33.5525,1700.0],["2011-09-22",33.4054,33.4054,31.8794,32.3299,2900.0],["2011-09-23",33.3502,33.5341,33.3226,33.4881,4100.0],["2011-09-26",33.5525,34.4809,33.5525,34.4257,2800.0],["2011-09-27",35.5104,35.5104,33.0928,33.387,3800.0],["2011-09-28",34.8394,34.8394,32.385,33.672,1800.0],["2011-09-29",32.8538,32.8538,32.8538,32.8538,800.0],["2011-09-30",32.3482,33.0469,32.1736,32.4861,2900.0],["2011-10-03",32.4218,32.4218,32.4218,32.4218,300.0],["2011-10-04",32.4126,33.9477,32.4126,33.9477,1400.0],["2011-10-05",34.1132,34.9129,32.1092,33.148,1900.0],["2011-10-06",33.0653,33.0928,33.0561,33.0561,600.0],["2011-10-07",33.102,34.104,32.7068,32.7068,600.0],["2011-10-10",32.6424,33.1388,32.6332,33.1388,2000.0],["2011-10-11",32.6608,32.6608,32.4034,32.5505,600.0],["2011-10-12",32.8263,33.0377,32.4034,32.4494,1700.0],["2011-10-13",32.7159,32.7159,32.4034,32.4034,700.0],["2011-10-14",32.909,33.0836,32.4126,33.0836,700.0],["2011-10-17",32.863,32.863,32.2196,32.2196,2400.0],["2011-10-18",32.1,33.0009,30.4086,31.2543,4400.0],["2011-10-19",30.8958,31.1808,30.8958,31.1808,300.0],["2011-10-20",31.1165,31.2084,31.1165,31.1624,5700.0],["2011-10-21",31.4658,33.9753,31.4658,32.1368,2700.0],["2011-10-24",32.0909,32.4218,32.0909,32.4218,1900.0],["2011-10-25",34.6464,34.6464,32.3115,32.5597,3100.0],["2011-10-26",31.9438,31.953,31.9438,31.953,300.0],["2011-10-27",33.672,35.4185,31.7415,34.7567,11300.0],["2011-10-28",34.104,34.7015,34.104,34.6739,1800.0],["2011-10-31",34.9313,34.9313,34.2327,34.4901,2000.0],["2011-11-01",34.4901,34.6831,32.624,32.624,3100.0],["2011-11-02",32.624,32.624,32.624,32.624,0.0],["2011-11-03",33.9937,34.7475,33.9937,34.7475,900.0],["2011-11-04",34.6923,34.6923,34.6923,34.6923,300.0],["2011-11-07",33.4054,34.104,33.4054,33.7455,300.0],["2011-11-08",33.4789,34.7107,33.4789,34.0121,2500.0],["2011-11-09",33.8374,34.6739,33.0928,33.433,900.0],["2011-11-10",34.4074,35.3909,34.4074,35.2347,5300.0],["2011-11-11",35.8598,35.8598,35.3358,35.3358,1300.0],["2011-11-14",34.9405,35.8046,34.9405,35.4829,1100.0],["2011-11-15",35.8506,35.8506,35.8506,35.8506,200.0],["2011-11-16",35.8506,36.2183,35.6667,35.7311,3900.0],["2011-11-17",36.0068,36.1447,35.869,36.1447,1600.0],["2011-11-18",36.1723,36.4021,36.1723,36.1723,400.0],["2011-11-21",36.3102,36.6319,36.255,36.6319,800.0],["2011-11-22",36.5952,38.5256,36.586,38.5164,2500.0],["2011-11-23",38.2766,38.2766,35.8146,37.6404,3800.0],["2011-11-25",37.751,37.751,37.751,37.751,300.0],["2011-11-28",37.8617,37.8617,37.4098,37.5943,900.0],["2011-11-29",37.5389,37.5389,37.5389,37.5389,400.0],["2011-11-30",35.787,37.751,35.787,37.751,2400.0],["2011-12-01",37.751,37.751,37.751,37.751,0.0],["2011-12-02",38.4703,38.4703,37.4928,37.5113,1200.0],["2011-12-05",38.0461,38.0461,37.7879,37.7879,700.0],["2011-12-06",36.2849,37.3361,36.2849,37.2439,1400.0],["2011-12-07",37.2439,37.2531,37.2162,37.2531,1800.0],["2011-12-08",36.7183,36.7183,36.7091,36.7091,200.0],["2011-12-09",36.9396,37.3914,36.9396,37.3914,3700.0],["2011-12-12",35.5195,36.958,35.5195,36.958,5000.0],["2011-12-13",37.207,37.207,37.207,37.207,300.0],["2011-12-14",37.1425,37.1425,35.9806,35.9806,400.0],["2011-12-15",36.8566,36.875,35.9622,36.8105,1200.0],["2011-12-16",36.9488,37.4191,36.5984,37.4191,4100.0],["2011-12-19",37.3914,38.0553,36.9765,37.3361,2800.0],["2011-12-20",37.2808,37.4467,36.792,37.4191,3200.0],["2011-12-21",37.1609,37.4375,37.1609,37.4375,500.0],["2011-12-22",36.8289,36.8289,36.8289,36.8289,200.0],["2011-12-23",37.4375,37.4375,37.0687,37.4375,1900.0],["2011-12-27",37.2531,37.4375,36.8843,37.4375,600.0],["2011-12-28",37.6127,37.6588,37.2531,37.6588,800.0],["2011-12-29",37.1148,37.668,37.1148,37.668,1300.0],["2011-12-30",37.4929,38.2121,37.4929,38.2121,800.0],["2012-01-03",37.751,38.1936,37.7049,38.0277,2100.0],["2012-01-04",38.0553,38.0553,38.0277,38.0553,1900.0],["2012-01-05",38.6178,39.1988,38.6178,39.1988,1600.0],["2012-01-06",39.1895,41.4948,39.1895,41.0061,5300.0],["2012-01-09",40.8585,41.0245,40.5727,40.5727,3300.0],["2012-01-10",40.9231,40.9231,38.0922,40.545,5000.0],["2012-01-11",40.545,40.545,40.545,40.545,0.0],["2012-01-12",40.2407,40.5727,39.9088,40.5727,800.0],["2012-01-13",40.2592,40.5543,40.2592,40.5266,300.0],["2012-01-17",40.5911,40.7571,40.3883,40.6003,1700.0],["2012-01-18",40.3698,40.7571,40.3606,40.7571,1800.0],["2012-01-19",40.7018,40.8032,40.4344,40.4344,2300.0],["2012-01-20",40.3422,40.7755,40.3422,40.7387,4300.0],["2012-01-23",40.462,40.7571,40.3883,40.711,2500.0],["2012-01-24",40.0655,40.8493,40.0194,40.6003,4000.0],["2012-01-25",40.6003,40.6188,40.5727,40.6003,2700.0],["2012-01-26",41.0061,41.0061,38.7377,40.4251,3100.0],["2012-01-27",38.8852,40.9231,38.8852,40.6741,3500.0],["2012-01-30",41.5685,41.5685,41.0522,41.0522,700.0],["2012-01-31",39.291,41.043,39.291,40.9876,9200.0],["2012-02-01",41.4303,41.7253,41.2182,41.7253,5600.0],["2012-02-02",41.8175,41.9558,41.504,41.9558,4200.0],["2012-02-03",42.0019,42.6751,41.9097,42.0112,4000.0],["2012-02-06",42.2601,42.2601,41.8175,42.2232,4000.0],["2012-02-07",42.5368,44.3257,42.4907,44.3257,6200.0],["2012-02-08",46.0684,46.0684,44.5008,45.1832,16900.0],["2012-02-09",45.1832,45.4691,45.1832,45.2478,5000.0],["2012-02-10",45.0726,45.3953,44.298,45.1832,14400.0],["2012-02-13",45.4137,45.8656,45.1463,45.8287,9500.0],["2012-02-14",45.589,46.1053,45.091,45.9209,10100.0],["2012-02-15",46.1053,46.4281,45.9486,46.2436,21900.0],["2012-02-16",46.1514,46.1791,45.1279,46.1238,3800.0],["2012-02-17",46.1791,46.7969,46.1606,46.5572,11900.0],["2012-02-21",46.7784,47.0735,46.4834,46.9168,7900.0],["2012-02-22",46.9168,47.0182,46.6125,46.9168,2800.0],["2012-02-23",47.037,47.8597,46.7134,47.5454,5600.0],["2012-02-24",47.416,48.6178,47.2866,48.1741,15600.0],["2012-02-27",48.211,50.06,48.211,48.6178,3600.0],["2012-02-28",48.6455,49.3204,48.6455,48.9783,4800.0],["2012-02-29",49.4591,49.4591,48.8859,49.4498,5300.0],["2012-03-01",49.4683,49.9213,49.4683,49.6809,7100.0],["2012-03-02",49.6902,50.476,49.6902,50.3188,7900.0],["2012-03-05",50.1339,50.3373,49.9213,50.3373,5500.0],["2012-03-06",50.2264,50.8457,49.9398,50.8457,8400.0],["2012-03-07",50.8457,51.6408,50.7995,51.3542,13000.0],["2012-03-08",51.8257,53.8041,51.724,53.2494,10000.0],["2012-03-09",53.2494,54.6453,52.7132,54.0537,12800.0],["2012-03-12",54.3403,54.5899,53.915,54.0814,9600.0],["2012-03-13",54.0259,54.2848,52.3341,53.8318,28800.0],["2012-03-14",53.7671,53.7671,51.1786,52.7317,8900.0],["2012-03-15",52.251,52.6947,51.5391,52.2694,6200.0],["2012-03-16",52.0198,52.2972,46.5932,46.5932,28200.0],["2012-03-19",45.3082,45.3082,41.6381,42.8029,55300.0],["2012-03-20",41.6381,44.3653,41.6381,43.8845,18400.0],["2012-03-21",44.0602,45.0216,43.9122,44.6056,22500.0],["2012-03-22",44.9939,45.7242,44.3837,45.7242,2500.0],["2012-03-23",45.3729,47.1479,45.2989,46.3528,3800.0],["2012-03-26",45.6225,47.3975,45.6225,45.7335,7900.0],["2012-03-27",45.3914,46.6672,44.8367,45.5301,8700.0],["2012-03-28",45.8536,45.8536,44.1896,45.2527,7800.0],["2012-03-29",44.9661,44.9661,43.8568,44.8274,7100.0],["2012-03-30",45.225,45.6965,44.4947,45.5948,15200.0],["2012-04-02",45.9831,46.6856,45.5301,46.6856,2900.0],["2012-04-03",46.5562,46.6394,45.6502,46.6394,3700.0],["2012-04-04",46.5747,46.6394,45.5763,46.4083,5100.0],["2012-04-05",46.3621,46.5655,45.6225,46.5655,6000.0],["2012-04-09",46.3898,46.8613,46.2234,46.8613,1800.0],["2012-04-10",46.6302,46.6302,45.8906,46.3898,5400.0],["2012-04-11",46.3898,46.3898,45.4654,45.7612,5600.0],["2012-04-12",45.7889,46.168,45.5763,46.0848,1700.0],["2012-04-13",45.8074,46.3898,45.8074,46.3898,11200.0],["2012-04-16",46.2604,46.6764,45.7519,46.6487,6300.0],["2012-04-17",46.6672,46.6672,46.1495,46.5932,6000.0],["2012-04-18",46.547,46.584,46.473,46.584,1600.0],["2012-04-19",46.4453,47.1017,46.4361,47.1017,2000.0],["2012-04-20",47.1017,47.3975,46.4823,46.4823,5700.0],["2012-04-23",46.3251,47.0647,46.3251,46.5192,3400.0],["2012-04-24",46.8613,46.8613,46.3159,46.4545,1900.0],["2012-04-25",46.3251,46.6857,46.057,46.4823,3400.0],["2012-04-26",46.6209,46.8705,46.4083,46.5008,1200.0],["2012-04-27",46.2789,46.8521,46.2789,46.6209,1800.0],["2012-04-30",46.7134,46.8705,45.8906,45.8906,3600.0],["2012-05-01",45.8074,47.2496,45.8074,47.0647,5100.0],["2012-05-02",47.1571,47.3513,45.641,46.2419,5600.0],["2012-05-03",46.2419,47.5639,45.6503,45.8074,2200.0],["2012-05-04",46.2789,47.2126,46.057,46.3436,1300.0],["2012-05-07",46.5655,47.1202,45.4931,45.7982,8400.0],["2012-05-08",45.7519,46.4175,45.2989,46.3436,6200.0],["2012-05-09",46.2049,46.6856,45.4931,46.094,3600.0],["2012-05-10",45.8259,46.5377,45.8259,46.2881,2600.0],["2012-05-11",46.2696,47.1386,46.2696,46.9075,1900.0],["2012-05-14",46.8983,47.0554,45.8074,46.7134,5900.0],["2012-05-15",46.7134,46.7134,45.7335,45.7612,3800.0],["2012-05-16",45.7519,46.2327,44.3745,45.8906,10100.0],["2012-05-17",45.8074,45.8074,44.245,44.5316,13900.0],["2012-05-18",44.5779,45.1973,44.3745,44.7443,1900.0],["2012-05-21",44.5501,44.5501,42.5718,43.2928,6400.0],["2012-05-22",43.2928,45.114,43.2928,43.9677,2000.0],["2012-05-23",44.3652,44.3745,43.034,44.3375,5000.0],["2012-05-24",44.3745,45.2897,43.9122,44.1526,3200.0],["2012-05-25",44.1433,45.0703,44.0414,44.4122,4000.0],["2012-05-29",44.4956,44.4956,42.1596,42.6323,7800.0],["2012-05-30",42.6046,42.6046,41.4829,41.7981,6300.0],["2012-05-31",41.7981,41.8537,40.7506,41.4829,3800.0],["2012-06-01",40.8062,40.9823,35.819,40.4354,32800.0],["2012-06-04",39.8606,41.8259,39.8606,40.6393,2100.0],["2012-06-05",40.491,41.3067,38.2755,40.9267,3400.0],["2012-06-06",41.0472,41.5014,40.9267,41.3902,1200.0],["2012-06-07",41.4365,42.1967,41.2419,41.5663,4700.0],["2012-06-08",41.8166,42.1596,41.4365,41.6034,11500.0],["2012-06-11",41.9371,41.9371,41.2604,41.9186,3400.0],["2012-06-12",42.484,42.484,41.0008,41.5941,3100.0],["2012-06-13",41.455,42.2244,38.9429,41.2975,4800.0],["2012-06-14",40.834,42.141,40.7876,40.7876,21900.0],["2012-06-15",41.0194,41.7795,40.6115,41.7795,55300.0],["2012-06-18",41.7146,43.6242,40.7691,42.6231,35100.0],["2012-06-19",42.6231,43.4759,42.2245,42.6972,10700.0],["2012-06-20",42.929,43.1329,41.7146,42.4284,18000.0],["2012-06-21",42.0113,42.6231,41.659,42.2059,15700.0],["2012-06-22",41.8629,43.1051,40.7505,41.5292,348500.0],["2012-06-25",41.2233,42.1688,40.3241,41.2511,10000.0],["2012-06-26",41.2233,42.4655,41.1677,41.6219,4700.0],["2012-06-27",41.6868,42.6787,40.8618,41.7054,14100.0],["2012-06-28",41.4643,41.9278,41.3531,41.6868,5300.0],["2012-06-29",41.9371,43.0958,41.9371,43.0958,5900.0],["2012-07-02",42.827,42.8734,42.1689,42.7343,7400.0],["2012-07-03",42.5026,43.8745,42.345,43.7633,7700.0],["2012-07-05",43.5593,43.5964,42.4933,43.5593,3400.0],["2012-07-06",43.0495,43.0495,37.0797,42.5489,3000.0],["2012-07-09",42.7621,43.5686,42.5489,43.513,4900.0],["2012-07-10",43.0866,43.1051,42.6323,42.6323,1800.0],["2012-07-11",42.6972,42.6972,41.7332,42.1874,1900.0],["2012-07-12",42.1781,43.0866,42.1781,42.7714,5200.0],["2012-07-13",42.966,43.5686,42.966,43.0866,12800.0],["2012-07-16",42.6416,43.0866,42.6416,43.0866,2400.0],["2012-07-17",43.1608,44.4493,42.6787,43.5872,3400.0],["2012-07-18",43.7911,43.7911,42.8548,43.4203,9800.0],["2012-07-19",43.2812,44.0136,42.9661,42.9846,11000.0],["2012-07-20",42.9012,43.2998,42.7529,42.7529,2600.0],["2012-07-23",42.6416,43.5594,42.6416,43.2442,3900.0],["2012-07-24",43.4852,43.4852,42.6045,42.6509,1600.0],["2012-07-25",42.7621,43.0866,42.7343,42.7343,1800.0],["2012-07-26",42.6416,42.9939,42.6416,42.9939,7800.0],["2012-07-27",42.7343,43.3832,42.688,43.17,8300.0],["2012-07-30",43.0866,43.5686,42.6416,42.8363,13400.0],["2012-07-31",43.0866,43.0866,42.6416,42.9197,4400.0],["2012-08-01",42.7343,42.827,42.6323,42.6323,4900.0],["2012-08-02",42.6416,43.17,42.6416,42.6416,9800.0],["2012-08-03",43.0866,43.0866,42.6416,43.0866,2000.0],["2012-08-06",42.7807,43.0866,42.6787,43.0866,8200.0],["2012-08-07",42.9846,43.0866,42.6972,43.0866,10500.0],["2012-08-08",42.7899,43.0866,42.7899,43.0866,1500.0],["2012-08-09",43.0217,43.4574,43.0217,43.4574,7600.0],["2012-08-10",43.4481,43.4574,42.8363,43.4574,3300.0],["2012-08-13",43.4574,43.4574,42.7158,43.3183,2000.0],["2012-08-14",43.1237,43.4574,42.9197,43.4481,2200.0],["2012-08-15",43.1886,43.5872,43.1886,43.5872,4500.0],["2012-08-16",43.3461,43.8004,43.3461,43.8004,10600.0],["2012-08-17",43.7447,45.367,43.4018,43.9394,20200.0],["2012-08-20",43.8652,44.3565,43.8652,44.0877,1400.0],["2012-08-21",44.1248,44.4214,43.754,43.995,9900.0],["2012-08-22",43.7818,43.8374,43.754,43.8374,1500.0],["2012-08-23",43.9579,44.1804,43.8096,44.0692,3000.0],["2012-08-24",44.3195,44.3844,43.754,44.3658,11700.0],["2012-08-27",44.2078,44.5052,43.269,43.5943,6800.0],["2012-08-28",43.6129,44.1706,43.1575,44.1706,5400.0],["2012-08-29",44.152,44.2636,43.2876,44.1706,17200.0],["2012-08-30",44.0591,44.1985,43.3805,43.5943,1300.0],["2012-08-31",43.8453,44.3379,43.1388,43.7151,17100.0],["2012-09-04",43.6222,44.6075,43.3712,44.3658,24900.0],["2012-09-05",44.1892,44.3751,43.9475,44.1892,8400.0],["2012-09-06",44.2543,44.2822,43.2318,44.0684,23000.0],["2012-09-07",44.0591,44.3751,43.9011,44.245,24700.0],["2012-09-10",44.3379,44.3379,43.7802,44.3286,2000.0],["2012-09-11",43.9754,44.3751,43.5014,43.8639,48100.0],["2012-09-12",43.9197,44.6168,43.6687,44.3751,19800.0],["2012-09-13",44.3658,44.3751,43.7523,44.3472,7500.0],["2012-09-14",44.3751,44.5982,44.245,44.4681,11100.0],["2012-09-17",44.5703,44.8399,44.2636,44.6911,12700.0],["2012-09-18",44.5424,44.8399,44.4867,44.812,6600.0],["2012-09-19",44.8306,44.8399,44.6726,44.812,7100.0],["2012-09-20",44.7097,44.8399,44.7097,44.719,2700.0],["2012-09-21",44.8399,44.8399,44.3751,44.7748,10700.0],["2012-09-24",44.7748,44.8399,44.6261,44.654,7900.0],["2012-09-25",44.8399,44.8399,44.561,44.561,4700.0],["2012-09-26",44.5053,44.8399,44.2171,44.6354,17700.0],["2012-09-27",44.654,45.2303,44.6168,45.0629,6500.0],["2012-09-28",44.8585,45.1187,44.4959,44.97,10600.0],["2012-10-01",45.063,45.8159,45.063,45.8159,6700.0],["2012-10-02",45.7694,46.0668,45.5463,46.0668,3100.0],["2012-10-03",45.9553,46.4107,45.7601,45.8437,2600.0],["2012-10-04",46.3736,46.3829,45.6299,45.6299,6800.0],["2012-10-05",45.8716,46.3457,44.9421,45.1559,10700.0],["2012-10-08",44.9979,45.5928,44.3844,44.7469,15000.0],["2012-10-09",44.8585,45.2489,44.2822,44.9886,3200.0],["2012-10-10",44.8678,45.5091,44.6447,45.1838,1300.0],["2012-10-11",45.3883,45.9088,44.8492,45.4534,3800.0],["2012-10-12",45.4719,45.8066,44.9142,45.2674,25300.0],["2012-10-15",45.5835,45.8252,44.8771,45.3325,7900.0],["2012-10-16",45.3976,45.6207,45.1559,45.6207,1500.0],["2012-10-17",45.5556,45.7787,45.0815,45.5277,9300.0],["2012-10-18",45.1745,45.5463,45.0258,45.5184,4000.0],["2012-10-19",45.2582,45.4719,44.7748,44.9979,19200.0],["2012-10-22",44.877,45.4719,44.6354,44.97,4200.0],["2012-10-23",44.9328,45.1652,44.9328,45.0537,1000.0],["2012-10-24",45.4255,45.4255,45.2674,45.2674,800.0],["2012-10-25",45.1652,45.1652,45.1652,45.1652,200.0],["2012-10-26",45.3139,46.1598,45.0908,45.286,21900.0],["2012-10-31",45.5277,45.8437,44.6354,45.3325,25900.0],["2012-11-01",45.2675,47.5912,45.2675,47.5912,27500.0],["2012-11-02",47.6377,48.3349,45.7322,46.2899,25900.0],["2012-11-05",46.0389,46.3271,45.0351,45.3139,5600.0],["2012-11-06",44.6168,45.9088,44.6168,45.4626,29400.0],["2012-11-07",45.2303,45.4998,42.3488,42.3767,9500.0],["2012-11-08",42.4789,42.8507,41.9212,42.5347,15400.0],["2012-11-09",42.7949,43.0645,42.6276,42.9901,14700.0],["2012-11-12",42.8786,44.8584,42.8786,44.2078,3600.0],["2012-11-13",44.6911,44.7562,44.0126,44.403,18400.0],["2012-11-14",43.8081,44.6447,43.8081,43.9289,3100.0],["2012-11-15",44.2915,44.2915,42.5254,42.8042,6300.0],["2012-11-16",42.7578,44.7469,42.7578,44.4309,29500.0],["2012-11-19",46.7733,46.7733,44.6261,46.1133,3200.0],["2012-11-20",45.6486,45.6486,43.7059,44.9979,27800.0],["2012-11-21",45.2303,45.2303,45.2024,45.2024,800.0],["2012-11-23",45.1373,45.1373,44.1334,44.7097,11200.0],["2012-11-26",44.403,45.8066,44.3379,45.2396,6300.0],["2012-11-27",44.8027,45.3511,44.5889,44.9886,8300.0],["2012-11-28",45.5106,45.6784,45.3055,45.3055,1000.0],["2012-11-29",45.9395,45.9395,44.7462,45.5386,1800.0],["2012-11-30",45.52,45.52,43.3759,44.1589,38700.0],["2012-12-03",44.1589,44.4293,43.9072,44.1216,17900.0],["2012-12-04",44.3267,45.0259,44.0657,44.7649,24500.0],["2012-12-05",44.7928,45.9022,44.3733,45.5852,7300.0],["2012-12-06",45.492,45.5852,43.2267,44.0564,11500.0],["2012-12-07",44.1776,45.8928,43.786,45.1564,22400.0],["2012-12-10",45.1844,45.1844,43.7208,44.2428,34000.0],["2012-12-11",44.5225,45.492,44.1496,45.1377,14200.0],["2012-12-12",44.7089,45.4081,44.1962,44.6716,19500.0],["2012-12-13",44.5691,44.7462,44.2055,44.2055,5100.0],["2012-12-14",44.1123,44.5598,44.0284,44.5598,14100.0],["2012-12-17",44.4666,45.7903,44.0471,45.3988,11100.0],["2012-12-18",45.3149,45.9954,44.6903,45.0259,53800.0],["2012-12-19",45.1657,45.725,45.0632,45.3988,15300.0],["2012-12-20",45.2869,45.5852,44.5598,44.8021,24900.0],["2012-12-21",44.5691,45.3801,43.7208,44.0191,54400.0],["2012-12-24",43.8326,44.4665,43.1148,44.1403,44000.0],["2012-12-26",44.1496,45.2123,43.6275,44.9326,50100.0],["2012-12-27",44.942,45.5479,44.8394,45.0259,8300.0],["2012-12-28",44.9886,45.9674,44.7928,45.0072,11100.0],["2012-12-31",44.8674,46.7225,44.7928,46.7132,8100.0],["2013-01-02",47.0861,49.7336,46.0327,49.1556,12400.0],["2013-01-03",49.3514,49.4539,48.4285,49.0344,5500.0],["2013-01-04",49.0996,51.1598,48.9971,50.2463,4000.0],["2013-01-07",50.1531,50.6378,47.6547,49.6869,32700.0],["2013-01-08",49.5098,49.6217,48.3912,49.1742,26800.0],["2013-01-09",48.6615,49.8734,48.6615,49.3793,23200.0],["2013-01-10",49.2302,49.5191,48.8852,49.4073,8100.0],["2013-01-11",49.3141,49.631,48.82,48.82,6300.0],["2013-01-14",48.9785,49.37,48.4005,48.9598,2300.0],["2013-01-15",48.6429,49.2675,48.5124,48.7454,33600.0],["2013-01-16",48.9132,49.109,48.4378,48.7827,11800.0],["2013-01-17",48.7174,49.4073,48.1208,49.0624,2000.0],["2013-01-18",48.8107,49.4819,47.6454,48.5869,5500.0],["2013-01-22",48.6615,49.1929,48.0183,48.7361,2900.0],["2013-01-23",49.2954,49.2954,48.531,48.5776,1200.0],["2013-01-24",47.3471,48.7268,47.3471,48.5217,21000.0],["2013-01-25",48.1861,48.8946,47.6081,48.3259,2700.0],["2013-01-28",48.3819,49.1276,47.5895,49.1183,5900.0],["2013-01-29",49.0624,49.0624,46.7878,48.6802,2400.0],["2013-01-30",48.8386,49.081,48.242,49.0064,5500.0],["2013-01-31",49.1556,49.1556,48.2886,48.4658,15000.0],["2013-02-01",48.0929,49.0717,48.0929,48.6988,2600.0],["2013-02-04",48.7174,48.8107,48.3166,48.559,9500.0],["2013-02-05",48.8386,49.1649,48.1581,49.1649,2800.0],["2013-02-06",48.7081,48.9412,48.009,48.7547,5100.0],["2013-02-07",48.1115,49.0996,48.009,48.4471,900.0],["2013-02-08",48.8013,48.8013,48.4285,48.6708,5100.0],["2013-02-11",47.8132,48.9132,47.8132,48.8013,17700.0],["2013-02-12",48.7827,48.8479,48.4844,48.8479,1300.0],["2013-02-13",48.7547,48.8479,48.4844,48.531,3900.0],["2013-02-14",48.503,48.6429,48.503,48.6429,600.0],["2013-02-15",48.792,49.4632,48.4937,48.8666,37900.0],["2013-02-19",49.1276,49.8081,49.1276,49.5192,6700.0],["2013-02-20",49.5564,49.5658,49.1649,49.2208,8400.0],["2013-02-21",49.3607,49.603,49.1742,49.603,5400.0],["2013-02-22",49.6031,49.7895,48.8386,49.5937,4200.0],["2013-02-25",49.6498,49.9209,49.0423,49.304,4200.0],["2013-02-26",49.5376,49.5376,49.36,49.36,300.0],["2013-02-27",49.0703,49.519,49.0703,49.4068,2400.0],["2013-02-28",49.4442,49.9956,49.4442,49.5937,12700.0],["2013-03-01",49.4629,49.6031,49.1264,49.5376,1900.0],["2013-03-04",49.5563,49.8928,49.4348,49.8928,7100.0],["2013-03-05",49.9022,50.2667,49.6031,50.2667,34200.0],["2013-03-06",50.276,50.276,49.6685,49.7339,2200.0],["2013-03-07",49.9956,49.9956,49.6685,49.9396,800.0],["2013-03-08",50.1358,50.4723,50.005,50.463,1900.0],["2013-03-11",50.491,50.491,49.9396,50.0611,2200.0],["2013-03-12",50.1078,50.5191,49.6311,49.8928,1600.0],["2013-03-13",49.5376,50.1919,49.5376,50.1919,1100.0],["2013-03-14",50.4817,50.4817,49.5563,50.4443,2400.0],["2013-03-15",50.3975,51.407,50.3134,50.706,22700.0],["2013-03-18",50.6125,51.2574,50.1732,50.4162,3800.0],["2013-03-19",50.5658,50.8462,50.0704,50.1919,10000.0],["2013-03-20",50.3695,53.2763,50.3695,50.8555,3200.0],["2013-03-21",50.8368,51.4257,50.5003,50.6686,12900.0],["2013-03-22",50.6686,50.7527,50.6686,50.7527,500.0],["2013-03-25",50.8369,51.3136,50.5658,50.7341,18000.0],["2013-03-26",51.0331,51.0331,50.6219,50.6406,2100.0],["2013-03-27",50.9396,50.9396,50.033,50.033,1300.0],["2013-03-28",50.22,50.5658,49.2666,49.332,37300.0],["2013-04-01",49.8181,50.276,48.0702,48.4628,72900.0],["2013-04-02",48.7619,49.332,47.5842,48.5656,12500.0],["2013-04-03",48.6684,50.9303,47.958,49.2572,13200.0],["2013-04-04",49.9115,49.9115,48.7899,49.6498,3500.0],["2013-04-05",48.874,49.7059,48.7151,49.3507,2400.0],["2013-04-08",49.9956,49.9956,48.8834,49.061,1700.0],["2013-04-09",50.005,50.005,49.2105,49.6685,5700.0],["2013-04-10",49.7713,49.8835,49.0984,49.3227,5400.0],["2013-04-11",49.5376,49.5376,49.3133,49.3227,2100.0],["2013-04-12",49.5376,49.5376,48.7245,48.8273,2300.0],["2013-04-15",49.5002,49.5002,48.603,48.6123,4600.0],["2013-04-16",49.0984,49.4909,47.9955,48.603,16000.0],["2013-04-17",48.2665,48.2665,46.9112,47.6403,23500.0],["2013-04-18",47.9394,47.9394,46.9767,47.5281,7800.0],["2013-04-19",48.0141,48.0141,46.1261,46.5934,20700.0],["2013-04-22",46.8271,46.8271,46.1354,46.3598,7000.0],["2013-04-23",46.6869,46.7243,46.0513,46.4439,8300.0],["2013-04-24",46.5,46.5,45.9392,46.3224,7100.0],["2013-04-25",46.1822,46.2663,45.8177,45.9859,4300.0],["2013-04-26",46.0326,46.4532,45.1166,45.3316,21000.0],["2013-04-29",45.612,46.1354,45.2195,46.0139,20900.0],["2013-04-30",45.9205,46.1728,45.7055,46.1354,2200.0],["2013-05-01",45.7989,45.7989,44.4437,44.4437,10000.0],["2013-05-02",44.7241,45.6868,43.2473,44.3502,32400.0],["2013-05-03",44.6119,44.8643,43.8735,44.3035,20300.0],["2013-05-06",44.21,44.3876,43.7146,44.0418,6900.0],["2013-05-07",43.9951,45.2382,43.9951,44.883,2700.0],["2013-05-08",44.911,46.2943,44.911,45.4905,27600.0],["2013-05-09",45.584,47.715,45.584,46.1074,28900.0],["2013-05-10",46.2943,48.4628,46.0607,48.173,44200.0],["2013-05-13",48.2197,49.4442,48.0889,49.4442,3200.0],["2013-05-14",49.2479,50.5658,49.1264,49.4255,34300.0],["2013-05-15",49.3788,50.9397,48.9301,50.706,27800.0],["2013-05-16",50.706,50.734,50.248,50.706,26700.0],["2013-05-17",50.8088,51.9117,50.4162,51.3042,42500.0],["2013-05-20",51.0238,52.323,50.5377,51.65,36900.0],["2013-05-21",51.6407,51.7902,49.4629,49.762,41800.0],["2013-05-22",49.9681,50.4929,48.628,48.6936,27000.0],["2013-05-23",48.7967,49.865,48.3,49.1528,3300.0],["2013-05-24",49.2559,49.612,47.9814,49.0872,30600.0],["2013-05-28",49.3122,50.8678,49.3122,50.1556,12200.0],["2013-05-29",49.9869,49.9869,49.209,49.6964,11300.0],["2013-05-30",50.015,50.2774,49.3403,50.0337,41900.0],["2013-05-31",49.687,50.1368,49.1528,49.612,24400.0],["2013-06-03",49.509,49.6683,48.8248,49.4152,17400.0],["2013-06-04",49.6026,49.6682,48.8436,49.1247,5300.0],["2013-06-05",49.2091,49.5746,48.3469,48.8342,38700.0],["2013-06-06",48.8998,49.0123,48.0751,48.2719,31900.0],["2013-06-07",48.4968,49.537,48.4406,49.1997,34600.0],["2013-06-10",49.2934,49.6589,49.1528,49.3028,16300.0],["2013-06-11",49.1997,49.4715,48.7311,48.9467,43600.0],["2013-06-12",49.0591,49.434,49.0123,49.209,26300.0],["2013-06-13",49.106,50.5117,49.0123,50.2493,41600.0],["2013-06-14",50.1837,50.1837,49.1341,49.5933,29000.0],["2013-06-17",49.7807,50.2212,49.2184,49.8369,17300.0],["2013-06-18",49.9025,50.2024,49.7245,49.8932,12400.0],["2013-06-19",49.5277,50.0431,49.5277,49.762,6600.0],["2013-06-20",49.7151,49.9025,49.0685,49.3121,22000.0],["2013-06-21",49.4996,51.3458,49.4996,50.1462,35800.0],["2013-06-24",50.2305,51.0365,50.2118,50.2961,29400.0],["2013-06-25",50.2587,50.8772,50.2587,50.596,23600.0],["2013-06-26",50.5679,50.6054,50.2868,50.4367,5700.0],["2013-06-27",50.3336,50.6054,50.1462,50.5492,4600.0],["2013-06-28",50.5773,50.7272,50.2868,50.7272,19700.0],["2013-07-01",50.5398,52.3203,50.3336,51.5425,59100.0],["2013-07-02",51.5425,51.9174,50.9615,51.3457,22400.0],["2013-07-03",51.4301,52.386,51.2895,51.7581,5500.0],["2013-07-05",52.0205,53.2856,51.6362,53.0513,8300.0],["2013-07-08",53.2294,53.4168,51.8799,53.3512,9100.0],["2013-07-09",53.4168,53.9135,53.1638,53.6323,10800.0],["2013-07-10",53.7635,55.3098,53.3793,53.9791,28700.0],["2013-07-11",54.1009,55.6097,53.7448,55.038,54000.0],["2013-07-12",54.8412,55.6847,54.3446,54.6163,33900.0],["2013-07-15",54.4664,57.3621,52.9951,55.769,25700.0],["2013-07-16",55.4972,57.156,55.4972,56.5468,35400.0],["2013-07-17",56.828,58.468,56.0127,57.1466,5900.0],["2013-07-18",57.6433,58.571,57.3059,58.0369,10700.0],["2013-07-19",57.8869,59.2739,57.8869,58.6648,26800.0],["2013-07-22",58.6648,58.9928,58.1306,58.7304,10100.0],["2013-07-23",58.9272,59.8268,58.3836,59.78,28400.0],["2013-07-24",59.4145,59.4145,58.3274,58.9272,10700.0],["2013-07-25",58.4961,59.7987,58.4961,59.2739,31000.0],["2013-07-26",58.9834,59.8362,58.4398,59.5082,5600.0],["2013-07-29",59.6206,61.2794,59.0396,59.9018,9600.0],["2013-07-30",59.9112,60.2298,59.6956,59.9768,3700.0],["2013-07-31",59.5551,61.2888,59.5551,61.1576,14000.0],["2013-08-01",61.1482,61.2794,60.1454,61.2794,6100.0],["2013-08-02",60.9139,62.2634,60.8858,62.2634,5200.0],["2013-08-05",62.1978,62.6476,61.345,62.5164,2300.0],["2013-08-06",62.4883,63.4441,62.2352,63.0974,2200.0],["2013-08-07",62.9006,62.9006,59.4707,60.3422,11200.0],["2013-08-08",60.0705,60.0705,56.097,57.0154,7700.0],["2013-08-09",56.4156,56.7343,54.382,55.0943,7900.0],["2013-08-12",55.263,58.2524,55.263,57.7558,9000.0],["2013-08-13",57.7839,60.5109,57.7839,59.1989,9500.0],["2013-08-14",58.7116,58.9928,57.1841,58.1025,27800.0],["2013-08-15",58.0463,58.4586,56.6874,58.0369,20300.0],["2013-08-16",57.662,60.2391,57.3996,59.6675,9200.0],["2013-08-19",59.4988,61.8229,59.4988,61.523,21300.0],["2013-08-20",61.523,62.8163,61.3637,62.4602,9800.0],["2013-08-21",62.3196,62.4696,61.0076,62.1978,12200.0],["2013-08-22",61.9072,62.7132,61.4293,62.1696,7600.0],["2013-08-23",62.0947,62.9756,60.9233,61.0826,28400.0],["2013-08-26",60.614,61.3825,60.211,60.5109,14200.0],["2013-08-27",60.3985,61.017,60.3985,60.6421,9000.0],["2013-08-28",60.2946,61.3277,60.2946,61.2432,4600.0],["2013-08-29",61.6094,62.5298,60.6421,62.2293,5000.0],["2013-08-30",62.173,62.605,60.7924,61.1023,9000.0],["2013-09-03",61.7973,62.0227,60.2007,61.5625,17300.0],["2013-09-04",61.4216,62.1166,61.046,61.3653,4500.0],["2013-09-05",61.0553,62.4547,61.0553,62.3984,43400.0],["2013-09-06",62.0885,62.342,59.8157,60.9051,15100.0],["2013-09-09",61.2338,62.6144,60.7079,61.9851,8100.0],["2013-09-10",62.5111,62.9149,61.5156,61.8255,16200.0],["2013-09-11",61.647,62.9807,61.1587,62.0791,25300.0],["2013-09-12",62.0509,62.7177,61.5719,61.9382,25500.0],["2013-09-13",62.0415,62.5111,61.7034,62.5111,22800.0],["2013-09-16",63.1121,63.4033,62.0884,62.3984,23400.0],["2013-09-17",62.173,62.9149,61.7785,62.5392,11600.0],["2013-09-18",62.8492,63.5254,62.295,63.2718,5700.0],["2013-09-19",63.1873,63.8541,62.0133,63.3,21800.0],["2013-09-20",63.5629,65.6855,63.1121,65.507,41800.0],["2013-09-23",65.0092,66.1738,64.6054,65.5258,26700.0],["2013-09-24",65.6103,67.1506,65.2347,66.7186,8600.0],["2013-09-25",66.6622,67.9958,66.5589,66.9815,18800.0],["2013-09-26",67.3384,67.3384,64.1358,64.812,8600.0],["2013-09-27",64.1734,65.9296,64.1734,64.9905,4200.0],["2013-09-30",64.7369,64.9811,62.9149,63.4972,6200.0],["2013-10-01",64.3143,64.9999,63.4221,64.7557,24100.0],["2013-10-02",64.3519,64.8872,63.5723,64.0983,11700.0],["2013-10-03",63.5817,64.596,63.4596,63.6944,29500.0],["2013-10-04",63.6475,64.7557,63.3939,64.2579,21800.0],["2013-10-07",64.3331,64.3331,63.8635,63.9386,3700.0],["2013-10-08",64.2485,64.4927,63.6381,63.6756,19000.0],["2013-10-09",64.2579,65.7324,64.0137,65.122,19200.0],["2013-10-10",65.6948,66.9909,65.4319,66.1081,10400.0],["2013-10-11",65.6104,68.3152,65.6104,68.3152,7500.0],["2013-10-14",68.3151,68.8598,67.0472,67.9488,11400.0],["2013-10-15",67.7986,68.1461,66.1175,66.371,13000.0],["2013-10-16",66.8688,67.8456,66.3429,67.5732,31600.0],["2013-10-17",67.376,68.8223,67.0379,67.6859,13500.0],["2013-10-18",68.1555,69.5079,67.4605,69.1228,29500.0],["2013-10-21",69.104,69.2543,68.024,68.503,7400.0],["2013-10-22",68.1367,68.7378,67.4793,68.4091,13200.0],["2013-10-23",68.672,69.0195,67.3384,67.4229,34300.0],["2013-10-24",67.5168,69.3107,66.6058,66.8312,6200.0],["2013-10-25",67.2257,67.4135,66.465,66.6716,3100.0],["2013-10-28",66.6622,66.6622,64.7557,65.1595,3900.0],["2013-10-29",65.5728,66.5307,63.9856,65.1877,10600.0],["2013-10-30",64.7463,64.7463,63.9574,64.3237,16100.0],["2013-10-31",64.3237,65.7137,63.6569,65.3943,12800.0],["2013-11-01",65.291,65.291,63.2718,65.2535,14600.0],["2013-11-04",64.8402,64.9905,63.1215,63.7508,13700.0],["2013-11-05",62.9243,62.9243,60.999,61.7409,8300.0],["2013-11-06",61.7785,64.4176,61.046,63.685,28300.0],["2013-11-07",64.4364,66.681,62.173,65.507,18000.0],["2013-11-08",65.7982,68.2212,65.7982,67.3572,22000.0],["2013-11-11",67.0191,68.0146,66.1175,67.2351,14200.0],["2013-11-12",67.1881,67.808,65.8075,66.6246,16400.0],["2013-11-13",65.986,67.6202,65.986,67.0379,8000.0],["2013-11-14",66.8688,67.2445,66.8688,67.1881,7200.0],["2013-11-15",67.0942,67.6014,66.9158,67.2257,24700.0],["2013-11-18",67.4417,69.7427,64.38,68.7565,5000.0],["2013-11-19",68.1179,69.1886,68.1179,68.8411,2700.0],["2013-11-20",69.0477,69.2731,68.0991,68.4654,5000.0],["2013-11-21",68.7941,70.8979,68.1179,70.8979,3200.0],["2013-11-22",70.71,76.7301,70.3438,75.3495,11500.0],["2013-11-25",76.0914,76.0914,73.0767,73.3866,26500.0],["2013-11-26",73.97,75.0898,72.6244,74.0924,20800.0],["2013-11-27",74.0359,74.7511,73.7442,74.7511,6200.0],["2013-11-29",74.8075,77.8751,74.8075,77.8751,12600.0],["2013-12-02",77.7716,77.7716,73.7066,73.8666,27000.0],["2013-12-03",74.7134,74.7322,72.201,73.6407,28200.0],["2013-12-04",73.2549,74.7134,72.408,74.6099,7600.0],["2013-12-05",72.9444,73.556,72.5021,72.7374,2700.0],["2013-12-06",73.2173,73.2173,70.9589,72.0599,5900.0],["2013-12-09",71.8905,71.8905,68.6912,68.9641,13400.0],["2013-12-10",69.6321,69.6321,68.136,69.1711,7400.0],["2013-12-11",68.8418,69.1711,67.8443,68.0701,10400.0],["2013-12-12",67.9007,67.9007,64.9743,65.5107,16400.0],["2013-12-13",66.0564,69.8768,63.8922,66.7904,11600.0],["2013-12-16",66.574,69.6039,66.4234,69.0017,8500.0],["2013-12-17",68.8135,69.6322,67.2421,67.9855,18100.0],["2013-12-18",67.1104,69.1429,66.8281,68.9547,8500.0],["2013-12-19",68.4371,68.9076,67.4679,67.6091,13700.0],["2013-12-20",67.562,69.538,66.7904,68.5312,23800.0],["2013-12-23",68.3148,70.225,67.5244,70.1121,29600.0],["2013-12-24",69.5663,75.1557,69.5663,74.7134,17800.0],["2013-12-26",74.6852,75.278,72.935,74.8169,28700.0],["2013-12-27",75.024,75.8332,73.9042,73.9136,14100.0],["2013-12-30",73.2549,75.7485,71.7493,73.6219,26100.0],["2013-12-31",74.1959,75.278,73.5843,73.9418,23500.0],["2014-01-02",73.8665,74.1582,72.0316,72.3045,13400.0],["2014-01-03",72.2669,74.1018,71.6741,73.0573,33300.0],["2014-01-06",73.2455,73.5278,71.2224,73.2361,8700.0],["2014-01-07",73.1514,74.0641,71.3259,73.5184,27300.0],["2014-01-08",71.6647,74.9204,71.6647,72.5021,12900.0],["2014-01-09",72.935,74.5723,71.7964,73.9418,26800.0],["2014-01-10",74.5723,74.5723,72.2292,73.349,5600.0],["2014-01-13",73.349,73.6878,71.1377,72.7656,6200.0],["2014-01-14",72.9538,74.2617,71.8717,73.6783,5300.0],["2014-01-15",74.0077,74.3276,73.2173,73.6878,5500.0],["2014-01-16",73.2925,74.8075,73.1326,73.1984,21700.0],["2014-01-17",73.3961,73.9983,72.9256,73.0103,8900.0],["2014-01-21",72.9256,74.497,71.7588,73.9512,10300.0],["2014-01-22",73.5466,74.5252,73.4807,73.4995,9200.0],["2014-01-23",73.6407,75.2216,73.1608,73.9136,20000.0],["2014-01-24",73.1138,73.7066,72.4739,72.5115,4600.0],["2014-01-27",73.1043,73.1043,67.2044,69.5192,10400.0],["2014-01-28",69.3499,73.8666,68.7194,72.6433,20400.0],["2014-01-29",71.9846,73.6783,69.3499,72.935,24200.0],["2014-01-30",73.142,74.9957,72.4833,74.9957,7200.0],["2014-01-31",73.8666,76.3413,73.716,75.5321,18400.0],["2014-02-03",75.9367,77.0188,75.0522,75.4662,27700.0],["2014-02-04",75.9461,76.0214,72.9726,75.3721,9500.0],["2014-02-05",73.8853,74.2523,73.3208,74.13,8200.0],["2014-02-06",74.5723,75.118,74.337,74.8075,6300.0],["2014-02-07",74.6099,75.2121,72.935,75.2121,10000.0],["2014-02-10",74.6194,77.16,73.8854,76.9059,56500.0],["2014-02-11",76.2849,77.8657,76.219,77.7998,11800.0],["2014-02-12",77.3482,81.225,76.6707,80.3122,16500.0],["2014-02-13",79.9829,80.9238,79.7382,80.698,9100.0],["2014-02-14",80.5475,87.1813,79.7006,84.1232,34600.0],["2014-02-18",84.7819,86.5697,84.2549,85.5535,7000.0],["2014-02-19",85.5535,87.5107,85.5535,86.6638,12400.0],["2014-02-20",87.2001,88.9221,86.6638,88.4516,19100.0],["2014-02-21",88.4046,89.5808,87.5201,88.2917,26700.0],["2014-02-24",88.3105,88.3105,80.6604,83.1257,98900.0],["2014-02-25",84.3678,84.3678,81.1873,82.6552,31400.0],["2014-02-26",84.3048,84.3048,81.9578,82.495,23000.0],["2014-02-27",82.0049,82.5327,81.232,82.5327,10000.0],["2014-02-28",82.0614,83.4188,82.0049,82.3819,14600.0],["2014-03-03",82.0049,83.1831,81.7221,82.2593,33800.0],["2014-03-04",83.1925,88.1788,83.1925,87.6698,21300.0],["2014-03-05",87.9714,90.4598,87.5567,88.3484,19300.0],["2014-03-06",89.3759,90.1394,88.0657,88.6784,26500.0],["2014-03-07",88.7915,89.7341,86.5293,86.7178,10700.0],["2014-03-10",87.0006,87.3305,84.8326,85.1531,6300.0],["2014-03-11",84.6818,86.1523,83.9372,86.1145,10000.0],["2014-03-12",86.2277,86.8026,85.5207,86.2559,12200.0],["2014-03-13",86.1051,86.1051,84.8326,85.4547,23300.0],["2014-03-14",85.5678,86.4727,83.9183,84.2388,18800.0],["2014-03-17",85.8978,87.5002,85.483,86.9063,55400.0],["2014-03-18",86.058,87.6509,85.6338,87.0665,35800.0],["2014-03-19",86.1334,88.6029,86.1334,87.6886,16900.0],["2014-03-20",87.1985,89.1591,86.567,86.8969,10000.0],["2014-03-21",87.5472,89.1685,87.5472,88.8009,36600.0],["2014-03-24",88.3296,88.3484,86.2182,86.5293,7700.0],["2014-03-25",85.8883,87.1797,84.6535,85.6998,23500.0],["2014-03-26",86.2465,86.2465,83.0511,84.0785,14000.0],["2014-03-27",84.7761,84.8232,82.2122,83.3433,23200.0],["2014-03-28",83.9183,85.7941,83.3716,83.3716,38900.0],["2014-03-31",84.3708,86.5576,83.7392,85.0683,50900.0],["2014-04-01",85.0683,85.9637,84.1728,84.5498,16100.0],["2014-04-02",84.6064,86.0014,84.5593,85.1437,10700.0],["2014-04-03",84.6818,85.0589,84.2482,84.6158,5300.0],["2014-04-04",85.0211,85.0211,80.8455,81.4959,7400.0],["2014-04-07",80.8549,83.1737,80.7418,82.8061,18700.0],["2014-04-08",82.627,83.2302,82.1934,82.2311,8500.0],["2014-04-09",82.9946,82.9946,81.7598,82.2782,8700.0],["2014-04-10",82.0049,82.938,81.4016,82.0708,13600.0],["2014-04-11",82.0048,82.4102,81.0246,82.0425,11300.0],["2014-04-14",82.1557,82.9474,81.7032,82.4196,29600.0],["2014-04-15",82.3065,82.9474,81.543,82.1274,12500.0],["2014-04-16",82.4385,83.2208,82.0708,82.4102,9700.0],["2014-04-17",82.5987,82.7024,81.4864,82.4762,13900.0],["2014-04-21",82.0897,84.0032,81.5619,82.5139,8300.0],["2014-04-22",82.9381,84.2671,82.8532,83.3528,8100.0],["2014-04-23",82.9474,82.9474,81.6655,82.0708,4200.0],["2014-04-24",81.543,82.8155,81.543,82.2877,7100.0],["2014-04-25",81.8164,82.1934,80.7135,80.7135,12900.0],["2014-04-28",80.902,81.9106,79.0829,79.5164,22300.0],["2014-04-29",79.2243,80.2517,78.8284,80.1291,20100.0],["2014-04-30",79.2902,81.6561,78.9509,80.7795,8400.0],["2014-05-01",79.8463,80.3648,79.4599,79.4599,10000.0],["2014-05-02",79.3656,80.0725,76.962,78.1874,9000.0],["2014-05-05",77.7727,78.9509,76.3494,78.1403,16000.0],["2014-05-06",76.7453,78.0743,76.7453,77.7444,10100.0],["2014-05-07",78.2345,79.1112,75.6424,76.0383,3600.0],["2014-05-08",77.2919,77.2919,73.9458,74.8224,11900.0],["2014-05-09",74.4642,75.3314,74.4642,75.0769,6200.0],["2014-05-12",75.1994,75.9723,74.4925,75.8592,17100.0],["2014-05-13",75.9534,76.1043,74.926,75.1805,10900.0],["2014-05-14",75.1711,76.2928,73.5216,73.5216,8000.0],["2014-05-15",73.597,73.597,70.4299,70.6938,10000.0],["2014-05-16",70.6467,73.663,70.5807,71.3819,9000.0],["2014-05-19",71.8061,73.9175,71.4951,72.9466,9000.0],["2014-05-20",72.5036,72.5036,70.4017,71.1557,65500.0],["2014-05-21",71.6364,72.6827,71.4951,72.3905,23700.0],["2014-05-22",71.6365,73.8044,71.6365,72.0795,12700.0],["2014-05-23",72.3905,72.6167,71.1275,72.3717,20700.0],["2014-05-27",73.0503,75.0298,73.0503,74.6622,23300.0],["2014-05-28",74.5583,77.2403,74.0388,75.0965,25800.0],["2014-05-29",75.6537,77.1647,75.0777,76.0126,32400.0],["2014-05-30",75.9937,76.957,75.5687,75.5687,12200.0],["2014-06-02",76.2487,77.0136,73.7744,73.8688,7400.0],["2014-06-03",73.8688,73.8688,72.0084,72.5278,11200.0],["2014-06-04",72.424,72.424,71.0829,72.0462,27100.0],["2014-06-05",71.0452,74.4638,71.0452,74.001,17000.0],["2014-06-06",73.8216,74.5205,72.5467,73.2078,11700.0],["2014-06-09",72.9339,73.935,72.339,73.5194,10500.0],["2014-06-10",73.2833,75.021,73.2833,74.8699,18400.0],["2014-06-11",74.8793,75.5782,74.7377,75.1626,4600.0],["2014-06-12",76.3054,76.3054,74.6811,75.106,6900.0],["2014-06-13",75.0682,75.6915,73.6139,74.6905,20600.0],["2014-06-16",74.6055,76.362,74.2372,75.9087,32400.0],["2014-06-17",75.5593,78.3641,75.2099,78.0902,17200.0],["2014-06-18",78.383,79.4218,77.0797,79.299,11100.0],["2014-06-19",79.0629,81.8205,79.044,81.3577,15800.0],["2014-06-20",81.9432,84.8991,81.9432,82.6232,15300.0],["2014-06-23",83.8037,83.8509,81.7921,82.8121,32300.0],["2014-06-24",82.8499,83.0765,78.5813,78.9307,44400.0],["2014-06-25",78.7135,80.2717,78.7135,80.0356,8900.0],["2014-06-26",81.0178,81.0178,78.9968,79.3934,5800.0],["2014-06-27",79.8184,80.0545,78.7607,79.7995,25700.0],["2014-06-30",79.8845,79.9601,78.6852,79.2896,8200.0],["2014-07-01",79.4312,81.7449,79.4312,80.4606,17800.0],["2014-07-02",80.4134,80.4984,78.7135,78.8929,7100.0],["2014-07-03",79.6862,79.6862,78.383,79.4973,5200.0],["2014-07-07",79.0346,79.0346,75.5782,75.9937,11800.0],["2014-07-08",76.5131,77.3819,74.8699,76.9475,18800.0],["2014-07-09",76.8814,76.8814,75.4176,75.5687,8200.0],["2014-07-10",74.6716,76.6925,74.511,76.3054,12300.0],["2014-07-11",75.8709,76.4753,75.1816,75.9559,15400.0],["2014-07-14",74.8699,76.2109,74.8699,75.852,25000.0],["2014-07-15",76.192,77.9769,75.1626,77.5424,57100.0],["2014-07-16",77.5991,79.044,77.5991,78.5718,15200.0],["2014-07-17",77.8258,79.0535,75.5593,75.5593,11000.0],["2014-07-18",75.5593,78.0336,75.5593,77.4008,9600.0],["2014-07-21",77.1081,77.1081,75.7576,76.6831,5900.0],["2014-07-22",76.1731,77.1553,76.1731,76.5037,9600.0],["2014-07-23",76.2676,76.4942,75.8804,76.3998,5700.0],["2014-07-24",76.0315,76.6642,73.6611,75.8237,5800.0],["2014-07-25",76.2865,76.2865,75.0305,75.6065,6000.0],["2014-07-28",75.2193,76.7209,73.7178,76.022,12400.0],["2014-07-29",75.6632,76.4848,75.4554,75.8332,8500.0],["2014-07-30",76.447,76.9947,75.3893,75.9087,3300.0],["2014-07-31",74.9832,74.9832,71.9518,72.2162,6800.0],["2014-08-01",72.5656,73.085,69.8742,69.8742,10200.0],["2014-08-04",69.7325,70.5258,68.7598,70.233,10400.0],["2014-08-05",69.062,71.149,68.9864,71.149,20100.0],["2014-08-06",70.2141,72.1501,70.2141,71.0641,6500.0],["2014-08-07",71.1113,72.8867,69.6947,69.6947,9300.0],["2014-08-08",70.0914,70.0914,67.0694,68.8731,7000.0],["2014-08-11",69.6758,69.8458,68.467,68.7787,10100.0],["2014-08-12",68.8354,69.9214,67.2394,67.3999,29000.0],["2014-08-13",67.3055,69.0809,67.2394,68.0893,13600.0],["2014-08-14",68.4293,68.8826,67.8249,67.8721,2100.0],["2014-08-15",68.0421,68.0421,67.0977,67.4754,5800.0],["2014-08-18",67.7965,67.9854,67.1071,67.1166,4800.0],["2014-08-19",68.1176,68.467,67.0977,67.5699,8800.0],["2014-08-20",67.3338,67.9949,65.1806,65.9928,7400.0],["2014-08-21",66.4744,67.9382,65.6434,66.4461,4500.0],["2014-08-22",66.1628,66.4839,65.7945,65.9172,5200.0],["2014-08-25",66.1061,66.7105,65.5017,66.3705,4900.0],["2014-08-26",67.806,67.9949,66.04,67.6171,5400.0],["2014-08-27",67.8348,67.8348,66.5193,67.4752,1700.0],["2014-08-28",67.8064,67.8064,66.6992,66.7938,5900.0],["2014-08-29",66.9641,68.1376,66.3869,67.3805,7000.0],["2014-09-02",67.4752,69.1597,66.6329,67.2291,16400.0],["2014-09-03",66.7938,67.6266,65.961,66.4909,9600.0],["2014-09-04",66.7086,66.7654,65.7812,65.8664,2500.0],["2014-09-05",65.9989,65.9989,64.8727,65.1661,2900.0],["2014-09-08",65.1377,65.1471,64.3616,64.3616,3000.0],["2014-09-09",64.7213,64.7213,61.8443,63.2828,13200.0],["2014-09-10",62.6109,63.3585,62.1755,63.1692,12400.0],["2014-09-11",62.9516,64.6645,62.9516,64.0588,14500.0],["2014-09-12",63.6519,64.0494,62.8759,62.8759,8200.0],["2014-09-15",63.4437,63.6897,62.6582,62.7528,3800.0],["2014-09-16",62.6771,63.879,62.6109,63.103,3000.0],["2014-09-17",63.8222,63.8222,60.4816,61.2576,3800.0],["2014-09-18",61.8443,62.2513,58.7214,61.4563,6600.0],["2014-09-19",61.3144,63.3301,57.7561,58.9674,12600.0],["2014-09-22",59.0337,65.6014,56.3176,56.7908,7500.0],["2014-09-23",56.6772,56.6772,51.671,52.1726,36800.0],["2014-09-24",52.0496,55.5511,51.671,54.9549,15000.0],["2014-09-25",54.4817,54.6994,53.1189,54.1789,14100.0],["2014-09-26",54.2073,54.8035,52.9108,54.7088,16700.0],["2014-09-29",54.018,54.936,53.6016,54.6047,12500.0],["2014-09-30",54.1978,55.9675,52.7972,54.6804,39300.0],["2014-10-01",54.8886,55.3429,53.9517,54.5385,18500.0],["2014-10-02",54.7183,56.3082,54.2357,55.3713,12100.0],["2014-10-03",56.1662,56.1662,55.1252,55.2672,6400.0],["2014-10-06",55.6268,56.7624,54.652,55.8918,45600.0],["2014-10-07",55.5511,57.4532,55.5511,55.8728,13600.0],["2014-10-08",56.3555,57.2545,55.7309,56.6299,11000.0],["2014-10-09",56.6488,56.9517,55.5227,56.6678,15300.0],["2014-10-10",56.4596,59.2892,56.4596,57.8129,21100.0],["2014-10-13",57.7182,59.9043,56.8381,59.9043,8900.0],["2014-10-14",59.8665,61.551,58.816,60.5762,15700.0],["2014-10-15",59.6678,63.5383,57.0369,63.4437,27800.0],["2014-10-16",65.573,65.573,62.8475,64.6361,3100.0],["2014-10-17",65.431,65.5919,63.1976,63.879,39900.0],["2014-10-20",64.0021,64.7497,64.0021,64.4752,11500.0],["2014-10-21",64.778,65.4783,64.39,64.8254,3800.0],["2014-10-22",66.207,66.207,64.6834,65.2985,6500.0],["2014-10-23",65.8664,66.7181,61.8349,65.7812,17000.0],["2014-10-24",66.0935,67.5509,64.5036,66.207,20400.0],["2014-10-27",65.696,67.0493,65.4405,66.1124,25900.0],["2014-10-28",66.0083,67.1913,65.1566,67.1913,5800.0],["2014-10-29",66.86,67.7117,65.5919,67.7023,16100.0],["2014-10-30",67.8253,68.6486,64.3995,68.3363,23600.0],["2014-10-31",69.4625,72.4246,66.6991,72.2732,27800.0],["2014-11-03",72.7274,77.5349,72.7274,77.128,19400.0],["2014-11-04",78.5191,79.8819,76.21,79.7589,19600.0],["2014-11-05",79.7967,80.3929,78.2731,79.0302,14700.0],["2014-11-06",78.6138,79.0396,77.8567,78.8598,6800.0],["2014-11-07",78.1501,79.4939,77.2889,78.4718,15100.0],["2014-11-10",80.3929,80.3929,77.128,78.9071,24100.0],["2014-11-11",78.1974,78.7084,75.822,77.0334,39800.0],["2014-11-12",75.9829,78.2257,75.311,77.7336,31200.0],["2014-11-13",77.4497,78.1879,76.9293,77.2226,21700.0],["2014-11-14",77.3835,77.3835,74.6296,75.4434,14800.0],["2014-11-17",75.8409,75.8409,74.005,74.4403,16700.0],["2014-11-18",73.5507,75.557,72.0366,74.2416,34300.0],["2014-11-19",73.352,73.6643,68.6392,70.2953,21700.0],["2014-11-20",70.882,71.2606,69.2354,70.7685,22700.0],["2014-11-21",71.4498,72.3016,69.4152,70.4089,22400.0],["2014-11-24",70.0587,70.0587,68.1565,69.7369,7500.0],["2014-11-25",69.3007,70.3629,68.2764,68.8739,11300.0],["2014-11-26",68.6273,70.894,68.5325,70.1827,15600.0],["2014-11-28",69.5473,70.8276,68.9118,69.9077,22700.0],["2014-12-01",70.0215,71.3682,69.0636,69.3291,22500.0],["2014-12-02",68.0298,70.325,68.0298,69.2533,17800.0],["2014-12-03",69.6042,72.99,69.5947,72.5917,24800.0],["2014-12-04",72.9046,72.9046,70.4862,71.3018,16200.0],["2014-12-05",71.6148,73.4547,71.4441,72.6486,29200.0],["2014-12-08",72.2502,72.6201,70.6759,71.4251,28400.0],["2014-12-09",71.5389,73.7772,70.2965,73.2745,34100.0],["2014-12-10",73.3125,73.4548,70.4862,70.6854,34100.0],["2014-12-11",71.0742,71.5294,70.4767,70.7328,8500.0],["2014-12-12",69.9646,69.9646,67.3185,67.6979,10800.0],["2014-12-15",68.5514,69.8128,66.8727,69.2438,29300.0],["2014-12-16",68.7506,70.9414,68.7411,70.7328,21400.0],["2014-12-17",70.4578,73.9669,70.0784,72.9142,39100.0],["2014-12-18",73.0753,73.0753,69.7085,71.1311,16000.0],["2014-12-19",70.8371,73.2461,69.7085,72.5917,38800.0],["2014-12-22",72.7339,72.7339,70.2016,72.0605,36500.0],["2014-12-23",71.8804,75.6835,71.8804,74.5454,52000.0],["2014-12-24",74.1661,75.6646,73.2176,75.5887,23900.0],["2014-12-26",74.9153,77.2863,74.9153,77.144,18200.0],["2014-12-29",76.3379,79.5151,76.3379,79.1547,9900.0],["2014-12-30",74.4695,78.1304,74.1091,74.9058,25200.0],["2014-12-31",74.9248,75.9396,71.9847,73.322,24600.0],["2015-01-02",73.7393,76.6983,73.0469,75.9206,18400.0],["2015-01-05",75.9301,75.968,73.3694,74.7066,29500.0],["2015-01-06",74.4316,75.0007,72.3925,72.7434,36900.0],["2015-01-07",73.4263,74.4411,71.1027,72.2123,10600.0],["2015-01-08",73.0469,75.0385,73.0469,74.5643,11600.0],["2015-01-09",72.7909,75.8732,72.5538,74.204,20700.0],["2015-01-12",73.7298,74.1091,71.3208,72.4968,9300.0],["2015-01-13",72.4968,74.2419,69.7844,71.4251,29300.0],["2015-01-14",71.8709,71.8709,69.5188,69.9077,8100.0],["2015-01-15",70.8371,71.1122,69.2817,69.7275,6600.0],["2015-01-16",69.4619,70.9414,69.4619,70.9225,5800.0],["2015-01-20",71.1121,71.4915,69.8223,70.4293,15200.0],["2015-01-21",71.7191,72.0037,69.2817,70.6285,25400.0],["2015-01-22",71.1975,71.6907,70.1542,71.1501,27500.0],["2015-01-23",71.1311,71.4061,70.7328,70.7612,5200.0],["2015-01-26",70.7517,72.3451,69.386,70.913,30300.0],["2015-01-27",70.8181,71.6053,70.7517,71.6053,3400.0],["2015-01-28",71.9562,72.4115,69.6895,70.2775,9300.0],["2015-01-29",69.993,72.7624,69.424,72.7624,5200.0],["2015-01-30",73.616,75.3136,71.776,72.2408,35200.0],["2015-02-02",73.028,75.8637,69.2058,71.2639,40300.0],["2015-02-03",72.971,73.9289,72.3545,72.8098,11000.0],["2015-02-04",71.8803,73.9194,70.4103,71.1785,35200.0],["2015-02-05",70.8845,72.3925,70.8276,72.1649,8200.0],["2015-02-06",72.0036,73.3314,70.9983,72.6201,7300.0],["2015-02-09",71.1595,73.0184,70.9414,71.1311,55700.0],["2015-02-10",71.0363,71.7191,70.1068,71.3303,57700.0],["2015-02-11",71.5579,73.2176,70.3819,71.0268,50500.0],["2015-02-12",71.3113,71.6148,70.7707,71.2828,11900.0],["2015-02-13",71.1311,71.7097,69.5283,69.9836,7400.0],["2015-02-17",70.6569,72.6486,69.9361,70.8561,10800.0],["2015-02-18",70.0499,72.5253,70.0499,71.1311,14700.0],["2015-02-19",70.1827,72.07,69.7559,70.9509,19700.0],["2015-02-20",71.3398,71.3398,69.405,69.5472,3900.0],["2015-02-23",70.1448,71.3682,68.2859,70.8276,16800.0],["2015-02-24",70.0404,72.383,70.0404,72.383,8000.0],["2015-02-25",71.4326,72.5541,70.8528,71.4706,12700.0],["2015-02-26",72.1169,72.5161,71.2805,71.4706,12900.0],["2015-02-27",71.5087,71.5087,70.1021,70.2066,5400.0],["2015-03-02",70.9764,71.1855,69.3037,70.6153,10700.0],["2015-03-03",70.6913,70.6913,68.5719,68.5719,6000.0],["2015-03-04",68.4578,69.1231,66.9277,68.2488,21200.0],["2015-03-05",70.14,70.14,66.8706,66.8992,3500.0],["2015-03-06",66.6616,66.7566,66.4335,66.5,5200.0],["2015-03-09",66.2244,67.0607,65.4831,66.6711,10300.0],["2015-03-10",66.0913,67.3268,65.6351,66.2624,6500.0],["2015-03-11",66.5285,66.8136,66.0058,66.2624,7500.0],["2015-03-12",65.5116,68.0777,65.5116,68.0777,4800.0],["2015-03-13",69.4273,69.5698,68.1917,68.4483,3200.0],["2015-03-16",68.4483,69.1421,67.593,68.8855,13700.0],["2015-03-17",68.4483,69.3702,68.4483,69.3702,2300.0],["2015-03-18",69.2182,69.2182,65.0744,68.952,5500.0],["2015-03-19",68.2963,71.9268,67.2413,71.6607,30000.0],["2015-03-20",71.5942,73.609,70.3301,72.1929,18500.0],["2015-03-23",72.231,73.1338,71.4136,72.3735,8200.0],["2015-03-24",71.233,72.0694,69.988,71.9744,8900.0],["2015-03-25",71.3091,71.3091,69.4463,69.7884,3000.0],["2015-03-26",70.0641,72.7917,69.7599,70.9764,14800.0],["2015-03-27",70.6153,71.2996,68.3438,68.8,20100.0],["2015-03-30",69.0661,69.0946,67.9541,68.4103,13900.0],["2015-03-31",68.6384,69.1611,68.0111,68.6194,5200.0],["2015-04-01",68.0302,68.5244,67.0512,67.0607,6300.0],["2015-04-02",67.3934,67.9161,65.6257,65.7207,8700.0],["2015-04-06",66.3859,67.9161,64.3426,67.3744,11300.0],["2015-04-07",66.386,68.4293,66.386,68.0492,4300.0],["2015-04-08",68.7525,68.7525,67.4789,68.4483,7400.0],["2015-04-09",68.1442,69.0566,67.6785,68.9901,5800.0],["2015-04-10",69.2087,70.7103,68.5529,68.9806,9300.0],["2015-04-13",69.4273,70.5012,68.8665,70.4157,7000.0],["2015-04-14",69.7504,70.1401,67.9541,69.7504,2300.0],["2015-04-15",69.855,72.5161,69.855,71.8508,10800.0],["2015-04-16",71.2805,72.8867,71.2805,72.6111,6700.0],["2015-04-17",72.0504,74.1223,70.5202,73.0103,22200.0],["2015-04-20",73.3144,75.9851,73.3144,74.8066,22100.0],["2015-04-21",75.5669,78.133,73.419,77.6673,16000.0],["2015-04-22",76.9735,78.7032,76.9735,78.0094,13100.0],["2015-04-23",78.5987,79.188,77.9334,79.1309,5100.0],["2015-04-24",78.8838,81.2598,78.8838,81.0222,7900.0],["2015-04-27",80.2619,81.735,80.0433,80.2714,17600.0],["2015-04-28",80.547,81.64,78.9693,80.5375,5200.0],["2015-04-29",80.6611,82.3623,79.9483,80.7846,12400.0],["2015-04-30",81.1078,81.6875,79.9483,80.6801,6900.0],["2015-05-01",80.0338,81.4594,79.169,79.6727,6500.0],["2015-05-04",79.5681,79.6156,77.1445,78.6367,5000.0],["2015-05-05",77.8764,77.8764,73.9512,75.795,8300.0],["2015-05-06",76.7454,76.9165,73.9987,74.5404,5000.0],["2015-05-07",75.7,78.3516,74.8636,77.8954,5800.0],["2015-05-08",78.9123,79.6251,77.9809,78.9789,3400.0],["2015-05-11",78.0665,79.6632,77.4487,78.8838,5600.0],["2015-05-12",78.0284,78.8933,77.0875,78.3136,6800.0],["2015-05-13",78.9028,80.7846,78.8648,79.8437,8900.0],["2015-05-14",79.8532,81.0222,79.245,80.5565,6600.0],["2015-05-15",80.5851,81.2503,79.8913,80.9177,10800.0],["2015-05-18",81.5354,83.6263,81.1553,83.0656,5000.0],["2015-05-19",83.0656,84.073,82.4478,82.5429,9800.0],["2015-05-20",83.1796,84.3772,82.6854,83.7309,5900.0],["2015-05-21",83.0846,84.5862,82.6949,84.3201,3500.0],["2015-05-22",84.2821,85.109,82.5334,84.2346,6700.0],["2015-05-26",84.5387,84.5387,82.885,84.2346,3000.0],["2015-05-27",85.5866,85.5866,83.4729,84.6631,6000.0],["2015-05-28",84.4536,84.4536,83.5967,84.2917,2200.0],["2015-05-29",84.9677,84.9677,82.7017,84.0346,7500.0],["2015-06-01",84.5298,84.7392,82.5113,84.7392,4300.0],["2015-06-02",83.6348,85.8056,83.6348,85.8056,6700.0],["2015-06-03",85.0725,87.5956,85.0725,87.3004,11400.0],["2015-06-04",86.5387,88.3478,85.9579,86.9291,10800.0],["2015-06-05",86.1389,87.6908,86.1389,87.5004,10400.0],["2015-06-08",86.9672,87.2909,85.6914,87.2909,6200.0],["2015-06-09",87.5956,87.5956,86.4816,86.6911,2600.0],["2015-06-10",87.5861,88.1193,87.5385,88.1193,2600.0],["2015-06-11",87.5194,88.3002,86.7387,87.9193,4200.0],["2015-06-12",87.2719,87.4528,83.6633,87.4528,8300.0],["2015-06-15",86.5007,86.6435,86.0341,86.0341,3400.0],["2015-06-16",88.3573,88.3573,85.6914,85.9865,5300.0],["2015-06-17",86.1674,86.5292,84.9773,86.1579,8600.0],["2015-06-18",86.0722,86.5959,85.6914,85.9865,10400.0],["2015-06-19",85.7199,86.5959,84.9011,85.6533,9100.0],["2015-06-22",85.4724,86.634,84.3774,86.5292,4900.0],["2015-06-23",85.6247,86.6245,84.8345,86.5197,6200.0],["2015-06-24",85.0153,86.2436,85.0153,85.758,2900.0],["2015-06-25",85.6247,85.758,84.7392,85.1201,2800.0],["2015-06-26",85.5676,86.6435,82.4732,86.6435,9100.0],["2015-06-29",85.9961,86.1484,84.0728,84.1013,5000.0],["2015-06-30",84.8249,85.0534,84.2822,84.644,4700.0],["2015-07-01",85.1296,86.1674,85.1201,85.2534,3300.0],["2015-07-02",85.7009,86.5959,85.4248,86.3007,5100.0],["2015-07-06",85.1772,86.1674,83.9585,86.1388,5200.0],["2015-07-07",84.2632,85.6914,84.2632,85.6723,2200.0],["2015-07-08",84.7868,85.5961,82.9111,83.311,4300.0],["2015-07-09",84.0823,84.625,83.2825,84.0918,4800.0],["2015-07-10",84.6155,85.6914,82.4065,85.6438,5600.0],["2015-07-13",85.6818,85.6818,84.8535,84.9296,1900.0],["2015-07-14",84.7773,85.6628,83.9585,84.1203,4500.0],["2015-07-15",84.6535,84.8249,84.2632,84.6631,3600.0],["2015-07-16",84.6155,85.5962,83.1302,85.501,12500.0],["2015-07-17",85.4724,86.9386,84.2346,86.1769,12600.0],["2015-07-20",87.0624,91.4041,85.7009,91.1661,17400.0],["2015-07-21",93.8796,100.097,93.0227,94.5081,4700.0],["2015-07-22",92.5466,94.8222,91.4041,94.1081,13200.0],["2015-07-23",94.3367,94.5652,91.7754,94.2129,6800.0],["2015-07-24",95.0603,95.2126,91.9373,94.6509,16400.0],["2015-07-27",93.6321,97.1168,92.3562,95.5934,30200.0],["2015-07-28",95.2126,101.7823,94.7365,98.0785,18500.0],["2015-07-29",97.85,99.0687,97.1169,98.6117,6000.0],["2015-07-30",99.1639,99.1639,94.8032,95.5459,4000.0],["2015-07-31",96.3266,99.0211,90.9471,98.5831,5000.0],["2015-08-03",99.1735,120.0155,99.1735,113.9695,47000.0],["2015-08-04",112.4651,112.4651,105.2575,111.7415,44400.0],["2015-08-05",106.6572,113.2745,106.6572,112.5127,22800.0],["2015-08-06",109.7992,115.1597,109.0185,113.8457,9800.0],["2015-08-07",116.0832,116.1118,108.1615,110.4371,10300.0],["2015-08-10",110.5704,110.8846,105.7907,110.4371,11600.0],["2015-08-11",108.5614,110.4276,106.9999,108.5424,7100.0],["2015-08-12",107.4951,110.4943,106.0383,107.3998,9100.0],["2015-08-13",106.9333,109.2565,106.1811,107.914,1800.0],["2015-08-14",107.6283,110.18,106.6857,110.1705,4200.0],["2015-08-17",109.066,112.3509,105.6765,110.4276,11100.0],["2015-08-18",108.828,110.0182,108.2948,108.2948,4200.0],["2015-08-19",107.5903,109.4945,106.8191,106.8191,8000.0],["2015-08-20",107.7236,109.1422,105.1243,106.1621,4500.0],["2015-08-21",104.9243,108.9994,103.8294,105.4194,8100.0],["2015-08-24",102.7249,108.3139,102.7249,104.6672,6300.0],["2015-08-25",107.3998,107.3998,102.5059,102.5059,8100.0],["2015-08-26",104.4387,107.6379,100.8016,103.7817,12000.0],["2015-08-27",104.4492,106.7949,103.8866,106.7377,4400.0],["2015-08-28",105.6507,106.7854,104.2108,104.6971,4300.0],["2015-08-31",105.2979,105.2979,102.4468,103.3622,4100.0],["2015-09-01",101.7603,106.7949,101.7603,103.3145,13100.0],["2015-09-02",103.9534,106.7949,103.1143,106.5279,2800.0],["2015-09-03",105.4313,105.9558,102.4849,104.1345,9500.0],["2015-09-04",103.7341,104.3157,102.9808,103.4575,6000.0],["2015-09-08",104.5446,106.3181,104.5446,105.2597,4600.0],["2015-09-09",105.8318,105.8318,102.0273,104.125,5500.0],["2015-09-10",104.4969,104.4969,100.1298,104.0297,3700.0],["2015-09-11",103.3813,107.0333,103.1619,105.1167,6200.0],["2015-09-14",104.3634,107.0142,101.3217,104.783,2300.0],["2015-09-15",104.268,107.491,104.268,106.3181,13400.0],["2015-09-16",105.8509,112.9928,105.0023,107.6054,9500.0],["2015-09-17",107.3861,108.9498,105.622,108.1107,8600.0],["2015-09-18",106.4707,109.1787,105.2597,106.4802,9200.0],["2015-09-21",105.8509,107.8152,103.7055,104.5541,5900.0],["2015-09-22",102.2656,104.4015,100.9402,102.2275,8000.0],["2015-09-23",102.2942,103.7817,100.8544,102.7138,9200.0],["2015-09-24",102.1131,107.7198,102.0273,104.6971,13900.0],["2015-09-25",105.479,105.479,100.1202,100.6065,19800.0],["2015-09-28",100.6256,102.8664,99.7293,100.6065,9800.0],["2015-09-29",99.9295,106.032,98.9569,104.268,5600.0],["2015-09-30",105.5458,106.3658,98.1274,106.2228,17200.0],["2015-10-01",107.1763,108.4826,104.3253,108.4826,8400.0],["2015-10-02",109.1691,109.1691,104.8973,108.3968,2100.0],["2015-10-05",109.0357,113.9845,104.106,107.1668,6500.0],["2015-10-06",107.0809,107.0809,101.417,103.448,16000.0],["2015-10-07",103.6483,106.69,103.6483,106.69,2600.0],["2015-10-08",105.9558,107.6912,95.4575,107.6817,4500.0],["2015-10-09",105.069,107.5672,105.069,107.5672,1500.0],["2015-10-12",106.5946,106.6804,98.1464,105.889,5100.0],["2015-10-13",96.5635,104.4587,96.5635,103.5529,1800.0],["2015-10-14",103.5338,103.5338,101.6745,102.1226,3200.0],["2015-10-15",101.4742,103.5529,98.4038,102.4754,6300.0],["2015-10-16",102.9141,109.255,101.4456,103.9725,17500.0],["2015-10-19",103.3145,103.839,103.3145,103.839,1200.0],["2015-10-20",104.0392,105.8414,102.9712,103.7436,9300.0],["2015-10-21",102.5993,105.3169,100.1488,102.4563,14500.0],["2015-10-22",104.4206,109.7985,103.0761,104.5827,12900.0],["2015-10-23",101.8175,110.8092,101.8175,107.243,13600.0],["2015-10-26",106.6519,108.3682,105.9367,106.7568,6400.0],["2015-10-27",104.6399,108.7877,102.9903,107.7961,20100.0],["2015-10-28",108.4635,108.4635,104.8688,107.243,20500.0],["2015-10-29",107.2431,107.6531,106.3086,106.8235,13600.0],["2015-10-30",110.1323,110.1418,106.6519,106.6519,5300.0],["2015-11-02",106.2705,107.7008,105.0118,106.3086,9800.0],["2015-11-03",105.6507,109.6364,105.6507,108.6543,14200.0],["2015-11-04",108.4635,111.162,107.2812,109.1596,54900.0],["2015-11-05",108.8926,110.5994,106.8902,108.454,23900.0],["2015-11-06",107.5577,111.0858,107.3289,107.7866,13300.0],["2015-11-09",106.7949,108.1298,104.1155,104.8878,3000.0],["2015-11-10",104.8974,108.5208,104.7067,105.1644,6200.0],["2015-11-11",105.1644,106.4421,101.6554,104.125,15400.0],["2015-11-12",104.7925,105.3932,100.7782,102.0845,13900.0],["2015-11-13",100.7495,103.982,100.7495,103.2668,27500.0],["2015-11-16",103.4575,104.4111,101.1119,101.951,23400.0],["2015-11-17",103.1715,103.1715,101.1309,101.9319,15200.0],["2015-11-18",102.218,103.3622,101.5505,102.5422,12500.0],["2015-11-19",102.6185,105.4123,102.3419,103.4671,9400.0],["2015-11-20",104.2108,104.2108,102.8664,103.8008,6700.0],["2015-11-23",103.0189,103.162,98.0892,99.7769,32100.0],["2015-11-24",98.976,106.1369,98.976,103.2382,31400.0],["2015-11-25",103.7635,104.5656,103.3051,103.5152,7400.0],["2015-11-27",104.2409,105.5205,103.2287,104.7088,6500.0],["2015-11-30",104.5942,106.2176,101.4811,103.3242,12100.0],["2015-12-01",103.2478,103.6107,98.368,100.8509,13700.0],["2015-12-02",99.8291,102.1783,99.132,101.5671,25300.0],["2015-12-03",101.4716,101.4716,99.323,100.0487,7300.0],["2015-12-04",99.4567,99.6,97.7092,98.6355,8300.0],["2015-12-07",98.1675,99.7241,97.5564,98.1293,10600.0],["2015-12-08",97.8619,104.9953,97.8619,102.2642,22000.0],["2015-12-09",102.6939,104.3078,101.2711,101.7008,26400.0],["2015-12-10",101.0132,102.4648,100.9369,101.9873,29300.0],["2015-12-11",101.7963,102.2451,100.679,101.3666,10700.0],["2015-12-14",100.8414,101.9682,99.81,99.8387,25600.0],["2015-12-15",100.2206,104.2982,95.3982,96.5536,41600.0],["2015-12-16",96.5537,100.3353,95.3982,95.9712,5900.0],["2015-12-17",96.5155,98.8742,92.6957,94.1568,13500.0],["2015-12-18",93.5743,93.5743,91.3875,92.9154,29500.0],["2015-12-21",93.6602,94.2236,89.6017,90.7095,22300.0],["2015-12-22",87.3863,91.0819,85.6674,87.0903,20100.0],["2015-12-23",86.46,89.067,86.4218,88.303,12000.0],["2015-12-24",88.389,92.8104,88.389,91.3207,11100.0],["2015-12-28",91.5785,93.0586,88.1407,90.3943,11100.0],["2015-12-29",91.483,97.6614,91.3111,93.6698,8300.0],["2015-12-30",93.6984,96.5441,93.5838,94.5388,14200.0],["2015-12-31",94.5579,97.2317,87.5582,95.0162,57400.0],["2016-01-04",93.9085,97.0789,93.6698,95.5892,17100.0],["2016-01-05",94.3573,96.4773,87.6059,90.719,13900.0],["2016-01-06",88.2457,90.8145,85.4382,86.6128,22700.0],["2016-01-07",86.9852,86.9852,82.8121,83.7957,26000.0],["2016-01-08",84.1491,86.5077,80.3293,81.1315,20900.0],["2016-01-11",81.3702,83.175,77.7796,81.2652,44800.0],["2016-01-12",81.0073,82.115,78.9924,80.0714,18700.0],["2016-01-13",80.0237,82.7548,76.8724,80.4057,24600.0],["2016-01-14",81.905,81.905,78.324,78.8301,28400.0],["2016-01-15",76.5096,82.793,76.4141,79.3457,30500.0],["2016-01-19",81.8572,90.041,79.1356,81.5803,8400.0],["2016-01-20",80.8259,86.1353,79.5558,85.3141,17100.0],["2016-01-21",83.0795,87.1189,83.0795,86.4122,4500.0],["2016-01-22",87.816,90.1174,87.711,88.9524,10100.0],["2016-01-25",89.0861,92.8199,88.0356,89.5635,9100.0],["2016-01-26",90.5471,96.9739,90.5471,92.0273,6500.0],["2016-01-27",93.9658,93.9658,89.4298,91.6644,4200.0],["2016-01-28",90.4421,94.2809,90.2798,91.7886,7000.0],["2016-01-29",92.8104,100.7554,76.395,99.3135,25500.0],["2016-02-01",97.4036,99.3039,95.3027,98.7882,25800.0],["2016-02-02",95.6847,98.9792,90.9004,96.5536,16200.0],["2016-02-03",98.0243,101.2233,92.3997,94.0613,21100.0],["2016-02-04",93.1637,95.0162,87.0616,87.0616,15000.0],["2016-02-05",87.7491,87.7491,78.0661,78.7823,9600.0],["2016-02-08",77.5504,78.725,75.3541,77.0157,15800.0],["2016-02-09",77.0825,77.0825,74.5806,74.6188,5900.0],["2016-02-10",76.5382,77.8464,73.5301,76.882,17100.0],["2016-02-11",76.6528,77.3404,76.395,76.7674,5600.0],["2016-02-12",76.1945,80.0619,76.1945,78.6773,3100.0],["2016-02-16",78.6295,80.8641,77.5504,80.2147,11400.0],["2016-02-17",81.1219,86.2308,80.5012,85.5815,9400.0],["2016-02-18",85.8775,91.6262,85.8775,90.2511,15900.0],["2016-02-19",89.936,94.768,89.2771,93.9181,21000.0],["2016-02-22",93.9945,95.6943,93.2878,93.9372,20700.0],["2016-02-23",94.0613,94.0899,91.292,91.3015,12500.0],["2016-02-24",91.4448,91.4448,85.4669,86.2977,10400.0],["2016-02-25",85.5323,89.531,85.5323,85.9532,5500.0],["2016-02-26",86.8621,89.378,84.2696,87.8761,8800.0],["2016-02-29",87.1682,88.871,85.2358,86.0777,32100.0],["2016-03-01",87.8187,87.8187,83.3225,84.6331,20700.0],["2016-03-02",84.4705,84.4705,80.5196,81.3423,11500.0],["2016-03-03",81.725,84.0304,80.8449,82.2894,5400.0],["2016-03-04",83.2078,83.2078,80.9023,82.6433,6900.0],["2016-03-07",82.1267,86.0968,82.1267,85.5228,5900.0],["2016-03-08",82.9781,86.0968,82.2702,82.8729,5700.0],["2016-03-09",82.3372,84.7766,81.8398,83.5139,3500.0],["2016-03-10",82.385,85.982,81.3519,81.6867,7800.0],["2016-03-11",82.6625,84.4609,81.3136,84.1835,15600.0],["2016-03-14",84.767,88.4883,83.2651,87.1682,21200.0],["2016-03-15",87.2256,87.3213,83.533,84.7575,33600.0],["2016-03-16",85.1784,87.723,84.547,87.2256,19700.0],["2016-03-17",87.2447,87.2447,84.2983,86.9768,27800.0],["2016-03-18",87.5413,88.938,86.8142,87.1204,20200.0],["2016-03-21",87.5604,91.3965,85.3027,86.4316,29400.0],["2016-03-22",85.3506,89.1962,85.3506,87.5413,25200.0],["2016-03-23",87.436,89.8659,85.6471,86.0107,64800.0],["2016-03-24",85.5515,89.445,85.5228,86.6707,49900.0],["2016-03-28",86.8334,89.4641,84.5662,89.1484,69000.0],["2016-03-29",88.6797,89.3971,85.5898,89.1197,93700.0],["2016-03-30",88.5266,92.6593,88.5266,90.526,62300.0],["2016-03-31",90.7173,94.7543,88.2014,92.1714,54700.0],["2016-04-01",91.7696,95.8448,88.9667,93.5394,60900.0],["2016-04-04",93.7403,98.0547,91.9705,96.3519,77800.0],["2016-04-05",95.6726,96.6197,89.9137,91.1956,51400.0],["2016-04-06",91.4539,96.2753,89.9807,94.716,68700.0],["2016-04-07",94.6108,94.6108,87.9909,89.3015,33200.0],["2016-04-08",90.6886,92.908,90.6886,92.0661,27700.0],["2016-04-11",91.9609,94.2664,91.9609,92.7262,30600.0],["2016-04-12",93.4437,94.0081,89.0623,92.8314,64600.0],["2016-04-13",93.8646,95.9596,91.4252,94.9839,56400.0],["2016-04-14",94.5916,96.3423,91.2721,93.8168,35300.0],["2016-04-15",93.0802,95.7874,90.1529,91.6452,73000.0],["2016-04-18",91.2147,92.3053,89.665,90.9756,40700.0],["2016-04-19",91.6739,93.2045,89.9711,91.8557,45700.0],["2016-04-20",91.7409,91.7409,90.3059,91.3774,25300.0],["2016-04-21",91.32,93.9986,90.8799,92.5062,40200.0],["2016-04-22",93.5106,95.6631,92.1809,94.5916,47700.0],["2016-04-25",94.209,94.3238,91.693,92.621,48800.0],["2016-04-26",94.0942,96.6006,91.6739,95.9405,79600.0],["2016-04-27",95.6631,97.4807,94.8786,96.9067,52000.0],["2016-04-28",96.6197,98.3417,94.9456,97.2798,40300.0],["2016-04-29",98.1025,98.1981,95.9883,96.4092,34900.0],["2016-05-02",96.5814,99.0017,95.6726,97.8537,31100.0],["2016-05-03",96.8302,99.6139,96.0935,97.4902,27800.0],["2016-05-04",97.2128,99.8722,96.2944,97.318,38200.0],["2016-05-05",98.0737,101.0202,97.2893,98.9156,82300.0],["2016-05-06",98.6956,102.503,98.6956,101.8525,59400.0],["2016-05-09",101.5464,105.0381,101.5464,103.0196,72400.0],["2016-05-10",103.8423,104.2441,100.2741,102.857,50300.0],["2016-05-11",102.6082,103.5553,100.2071,100.5419,51400.0],["2016-05-12",102.1777,103.3448,100.4845,101.8142,37400.0],["2016-05-13",101.929,104.2249,101.422,103.1152,64800.0],["2016-05-16",103.517,104.0527,102.5604,103.3065,31200.0],["2016-05-17",104.7989,104.7989,98.8391,99.0113,51500.0],["2016-05-18",99.1452,101.7281,99.1452,101.288,36600.0],["2016-05-19",100.7332,101.068,95.9979,96.2849,48300.0],["2016-05-20",96.8493,99.6331,96.6101,97.9016,51000.0],["2016-05-23",98.3416,98.8582,96.0361,96.7345,32100.0],["2016-05-24",97.1076,99.0974,96.524,98.466,26100.0],["2016-05-25",99.0113,99.0113,96.3805,96.6197,16200.0],["2016-05-26",97.4437,97.9324,96.1023,96.7634,12600.0],["2016-05-27",97.0029,97.6928,96.3706,97.2617,6600.0],["2016-05-31",97.712,98.2102,93.9848,94.5022,13000.0],["2016-06-01",94.8184,97.8845,93.8602,97.3192,22400.0],["2016-06-02",100.7972,111.9884,100.7972,108.0312,84700.0],["2016-06-03",107.9354,110.0817,105.8467,109.6601,54500.0],["2016-06-06",108.702,115.4569,106.3832,114.9874,48900.0],["2016-06-07",115.4473,125.1246,115.3994,123.1125,64300.0],["2016-06-08",122.279,125.4409,121.3016,124.2336,49800.0],["2016-06-09",123.8215,126.3606,122.9112,125.0863,26800.0],["2016-06-10",121.1962,121.1962,115.9935,117.3924,31500.0],["2016-06-13",116.645,117.9194,116.2713,116.5875,10000.0],["2016-06-14",116.4151,118.4272,116.4151,116.7696,10100.0],["2016-06-15",116.645,119.2416,116.645,118.0535,12700.0],["2016-06-16",116.7504,119.5386,116.7504,118.2164,10200.0],["2016-06-17",117.8618,118.5421,116.415,117.1624,17600.0],["2016-06-20",119.1745,120.583,116.8941,117.5936,10800.0],["2016-06-21",117.8619,118.7913,116.4726,116.9995,9200.0],["2016-06-22",117.0666,117.8523,115.3898,116.3767,22400.0],["2016-06-23",118.2739,118.2835,116.4246,118.1876,12200.0],["2016-06-24",113.2627,117.8331,108.7978,115.3036,44600.0],["2016-06-27",113.8472,115.706,112.4866,114.2209,17400.0],["2016-06-28",115.5144,115.936,112.9082,113.5885,12800.0],["2016-06-29",113.7897,119.4524,112.4962,115.3419,35000.0],["2016-06-30",116.3097,118.935,114.9778,117.8523,21900.0],["2016-07-01",116.9612,120.0081,116.7217,119.759,28600.0],["2016-07-05",118.3409,118.8104,116.8558,117.6606,7500.0],["2016-07-06",117.6319,118.0823,115.9647,116.4821,17900.0],["2016-07-07",116.6067,118.8008,116.2809,117.9672,13500.0],["2016-07-08",118.0535,121.3016,117.9002,120.5351,10900.0],["2016-07-11",120.5638,121.5891,119.8644,120.5638,17900.0],["2016-07-12",121.6274,122.0298,120.995,121.6657,14300.0],["2016-07-13",121.6465,122.0681,120.2189,121.2729,7600.0],["2016-07-14",122.0777,122.643,121.0333,121.5699,6100.0],["2016-07-15",122.5759,122.5759,119.3278,119.3566,11600.0],["2016-07-18",119.232,119.232,115.1694,117.7277,15300.0],["2016-07-19",116.9325,117.8714,111.3848,116.2713,23800.0],["2016-07-20",115.3515,118.4272,110.3883,117.7565,18200.0],["2016-07-21",117.0474,118.1301,116.8941,117.9768,12500.0],["2016-07-22",119.002,119.0404,115.936,117.9002,7600.0],["2016-07-25",117.5361,117.5361,112.8412,113.4544,29500.0],["2016-07-26",112.295,114.9682,112.295,114.9491,14100.0],["2016-07-27",115.1982,115.8498,114.3359,115.7923,9200.0],["2016-07-28",115.936,118.1397,112.1034,114.5467,25200.0],["2016-07-29",114.1251,115.0258,110.7907,110.7907,29100.0],["2016-08-01",111.1356,111.7584,109.2385,109.3247,11900.0],["2016-08-02",110.1775,110.1775,103.7387,103.7387,19600.0],["2016-08-03",103.4896,104.1316,98.9767,100.7302,36000.0],["2016-08-04",100.2511,103.0872,98.5456,99.0438,23300.0],["2016-08-05",99.657,106.8336,98.7564,102.7902,30000.0],["2016-08-08",102.1003,102.1003,97.9132,99.3792,30400.0],["2016-08-09",98.6893,100.1265,98.6893,99.4271,10100.0],["2016-08-10",98.6893,101.3242,98.6893,99.5325,27600.0],["2016-08-11",98.9097,100.5098,98.2294,100.3373,12000.0],["2016-08-12",100.5865,100.5865,98.6989,99.1013,19200.0],["2016-08-15",99.5229,101.0655,99.5229,100.5768,16200.0],["2016-08-16",99.9924,100.6152,99.8487,100.1745,10700.0],["2016-08-17",99.887,99.887,97.8653,98.6414,17000.0],["2016-08-18",98.6797,100.5194,98.2102,98.8235,6400.0],["2016-08-19",98.6414,100.1744,98.3252,100.0786,6800.0],["2016-08-22",99.0917,99.7432,98.9671,99.4079,6300.0],["2016-08-23",99.1205,100.0116,99.1205,99.6762,7000.0],["2016-08-24",100.4906,101.4009,99.887,101.0272,9700.0],["2016-08-25",101.0368,102.2153,100.8739,101.3625,7000.0],["2016-08-26",102.7327,104.4286,102.7327,103.6525,6400.0],["2016-08-29",103.854,106.7615,103.854,105.9363,6300.0],["2016-08-30",105.0343,107.1549,105.0343,106.2242,9600.0],["2016-08-31",104.3626,107.8458,99.3249,107.817,11000.0],["2016-09-01",107.8554,108.8342,106.0611,108.7958,11400.0],["2016-09-02",108.911,109.1029,105.9651,107.6347,18100.0],["2016-09-06",108.4216,110.667,108.4216,109.813,11800.0],["2016-09-07",109.1892,111.7993,109.1892,110.4271,12100.0],["2016-09-08",112.0391,112.3174,110.4367,110.6286,5800.0],["2016-09-09",110.3503,111.7609,109.7554,110.7245,8900.0],["2016-09-12",103.6141,110.9932,103.6141,110.8013,15400.0],["2016-09-13",110.3215,110.974,110.1584,110.4942,10300.0],["2016-09-14",111.1659,111.2715,110.3215,110.8781,9700.0],["2016-09-15",110.6861,111.0316,110.4174,110.8397,9400.0],["2016-09-16",110.8301,110.8301,108.7958,108.815,31900.0],["2016-09-19",109.8801,110.7341,107.6731,108.412,9200.0],["2016-09-20",107.9802,109.4771,107.9802,109.0933,6200.0],["2016-09-21",109.3811,110.8109,107.9034,110.5998,17600.0],["2016-09-22",110.8301,111.3099,110.2831,111.2907,13400.0],["2016-09-23",109.4195,111.07,109.4195,110.8301,7600.0],["2016-09-26",111.0604,111.0604,107.1549,107.1741,10000.0],["2016-09-27",106.963,108.863,105.9363,108.0474,10100.0],["2016-09-28",109.2564,109.2564,108.3352,108.815,5900.0],["2016-09-29",109.8705,109.8705,105.9363,106.9918,2800.0],["2016-09-30",109.4099,110.2543,106.9342,109.7362,16800.0],["2016-10-03",108.0665,111.1659,107.8746,110.6478,9500.0],["2016-10-04",110.5998,112.73,109.9569,111.8472,15600.0],["2016-10-05",112.9507,114.179,111.0796,113.5744,9200.0],["2016-10-06",111.9624,115.8774,111.4634,115.0426,7100.0],["2016-10-07",114.3805,116.4915,114.3805,115.7239,7800.0],["2016-10-10",116.1077,117.787,115.3784,117.0577,10000.0],["2016-10-11",117.3839,118.2571,114.1981,117.6142,17600.0],["2016-10-12",118.3723,118.3723,115.388,116.5683,8300.0],["2016-10-13",116.3284,116.3284,112.2694,112.2694,7400.0],["2016-10-14",112.7876,112.7876,110.7341,112.4709,6600.0],["2016-10-17",110.3599,113.181,110.3599,112.6245,4500.0],["2016-10-18",113.4017,113.4977,113.3441,113.3441,2700.0],["2016-10-19",110.9548,115.1385,110.9548,114.8123,6100.0],["2016-10-20",113.133,116.0597,113.133,116.0405,5100.0],["2016-10-21",114.9562,117.288,113.4785,116.5875,7600.0],["2016-10-24",112.7588,121.0015,112.7588,119.2071,7100.0],["2016-10-25",115.2825,121.1742,115.2825,120.7136,3400.0],["2016-10-26",117.3935,120.0899,117.3935,118.7657,7600.0],["2016-10-27",119.946,122.0091,117.8349,120.4546,9600.0],["2016-10-28",119.9844,124.4751,119.9556,122.7191,7400.0],["2016-10-31",119.9843,123.5635,117.7869,121.1358,14900.0],["2016-11-01",121.2798,121.2798,116.4627,116.4915,6000.0],["2016-11-02",108.815,121.347,108.815,116.7027,6800.0],["2016-11-03",117.1728,117.1728,113.4785,114.9274,13000.0],["2016-11-04",116.885,117.5855,114.5244,116.4724,25900.0],["2016-11-07",116.4915,117.5662,113.9103,115.5799,16800.0],["2016-11-08",113.6128,115.0042,113.0467,114.179,10200.0],["2016-11-09",113.6032,115.887,106.5024,115.3113,20400.0],["2016-11-10",110.8205,115.3976,110.7341,114.7643,12800.0],["2016-11-11",113.229,119.8884,113.229,119.4566,18900.0],["2016-11-14",119.946,120.9055,117.0481,119.3894,16300.0],["2016-11-15",119.9652,121.7691,104.7272,120.9055,11900.0],["2016-11-16",120.8672,122.7863,120.5601,122.508,8900.0],["2016-11-17",121.4237,127.6321,121.4237,126.7589,19700.0],["2016-11-18",126.6629,128.9083,119.9268,125.9816,33800.0],["2016-11-21",125.9913,130.1846,125.9913,129.3977,13400.0],["2016-11-22",129.8007,130.223,127.6225,130.0982,18100.0],["2016-11-23",130.2901,131.6527,125.6842,129.3498,19400.0],["2016-11-25",127.6129,127.8144,124.3504,126.4902,4400.0],["2016-11-28",125.0395,131.0441,122.6857,123.9347,13500.0],["2016-11-29",124.0019,125.2028,123.0412,123.0412,7600.0],["2016-11-30",123.1949,125.6448,119.1694,119.1887,27200.0],["2016-12-01",122.8299,122.8299,117.2672,117.4113,5700.0],["2016-12-02",117.0942,117.9301,115.2977,115.2977,6100.0],["2016-12-05",115.3745,119.7363,115.3745,118.2375,9400.0],["2016-12-06",120.4664,120.8988,117.4978,119.9188,10300.0],["2016-12-07",121.1294,127.182,119.4673,126.8265,12400.0],["2016-12-08",127.009,129.4877,125.5295,126.423,13900.0],["2016-12-09",124.4054,129.4012,124.3958,128.1331,11100.0],["2016-12-12",125.7312,129.0169,125.1644,125.3758,5300.0],["2016-12-13",124.2805,130.9384,124.2805,129.286,7300.0],["2016-12-14",127.1243,129.3052,126.1443,126.961,9300.0],["2016-12-15",128.258,130.7656,126.6824,126.9418,14400.0],["2016-12-16",127.9601,128.0178,121.0909,122.6761,22600.0],["2016-12-19",122.3687,124.0884,120.6009,120.8699,10200.0],["2016-12-20",121.6097,126.2212,119.7843,123.3198,11900.0],["2016-12-21",122.311,123.0796,119.3808,122.0132,6200.0],["2016-12-22",121.9652,126.2116,120.6201,122.5416,16500.0],["2016-12-23",122.0132,126.0003,121.9171,122.8779,40800.0],["2016-12-27",123.4351,124.1172,120.1014,120.7066,21100.0],["2016-12-28",121.6289,125.2028,118.1318,118.4585,13000.0],["2016-12-29",118.6603,119.1118,115.096,117.0847,11400.0],["2016-12-30",119.3328,119.3328,115.1632,117.9301,16800.0],["2017-01-03",118.1703,119.669,116.0567,118.8812,8300.0],["2017-01-04",120.5337,122.0516,120.5337,120.6586,4900.0],["2017-01-05",120.6874,120.6874,118.2183,119.5153,3900.0],["2017-01-06",118.3624,119.1406,116.2488,116.3737,5200.0],["2017-01-09",116.5659,116.6139,114.6252,115.2881,14800.0],["2017-01-10",117.2,119.8132,117.2,119.6018,5200.0],["2017-01-11",119.2943,120.0629,116.3929,119.131,7800.0],["2017-01-12",116.2969,117.1807,115.4898,116.0375,6400.0],["2017-01-13",115.3361,116.047,113.7028,114.1544,15800.0],["2017-01-17",113.3666,114.1448,113.2513,113.405,10500.0],["2017-01-18",115.2785,115.9606,113.3474,115.9606,8100.0],["2017-01-19",115.2881,116.1143,109.1106,112.6461,31100.0],["2017-01-20",112.8862,115.8837,112.8862,114.9134,13100.0],["2017-01-23",112.915,113.3762,111.9831,111.9831,9700.0],["2017-01-24",112.598,116.1815,112.3578,115.6243,7000.0],["2017-01-25",116.2008,118.324,115.4226,116.0951,8000.0],["2017-01-26",114.2697,114.2697,114.2697,114.2697,1200.0],["2017-01-27",115.7492,117.0078,114.3273,114.9998,4000.0],["2017-01-30",116.7868,117.0654,113.5684,114.0872,10600.0],["2017-01-31",113.3666,114.4619,111.5893,114.4619,12000.0],["2017-02-01",114.5675,115.192,114.3369,114.8077,3500.0],["2017-02-02",115.192,119.5826,113.4147,116.2584,23300.0],["2017-02-03",117.075,122.1573,116.537,122.1573,11800.0],["2017-02-06",122.0324,122.9835,117.4209,119.131,17800.0],["2017-02-07",116.8733,120.0821,115.0671,116.3641,27500.0],["2017-02-08",118.2567,118.2567,114.7116,116.537,11100.0],["2017-02-09",117.1711,118.862,115.951,118.5546,9600.0],["2017-02-10",117.4017,118.9389,117.4017,118.5546,2500.0],["2017-02-13",118.5642,119.131,117.9013,119.1022,20000.0],["2017-02-14",116.22,118.6506,115.8357,118.3624,7600.0],["2017-02-15",118.1607,118.1703,114.3273,117.2191,17000.0],["2017-02-16",116.6043,117.7956,115.9702,117.4017,5100.0],["2017-02-17",118.7371,118.8332,115.3649,118.1895,13300.0],["2017-02-21",120.0918,120.9276,117.9782,120.4857,38100.0],["2017-02-22",121.0525,122.0036,120.0917,120.6682,6300.0],["2017-02-23",120.0917,121.1389,120.0917,120.5913,9500.0],["2017-02-24",120.3412,122.2363,120.3412,121.6399,5000.0],["2017-02-27",120.8126,122.5537,120.7548,122.1401,7800.0],["2017-02-28",121.207,121.2743,120.245,120.2643,10800.0],["2017-03-01",120.8703,122.7846,120.2931,120.6875,17300.0],["2017-03-02",120.2931,121.1877,120.245,121.1877,11800.0],["2017-03-03",120.8607,121.3705,120.3989,120.8799,4600.0],["2017-03-06",120.2547,121.3417,120.245,120.4471,10200.0],["2017-03-07",120.6779,121.6399,120.6394,121.207,8300.0],["2017-03-08",120.3027,121.1204,120.245,120.245,9600.0],["2017-03-09",120.3412,121.1108,120.245,120.245,7500.0],["2017-03-10",120.4374,120.5817,117.8786,119.1195,7400.0],["2017-03-13",118.8213,120.1969,113.1073,118.071,8800.0],["2017-03-14",116.0413,116.984,115.4929,116.2433,8000.0],["2017-03-15",116.3394,118.2153,116.3394,117.7054,10800.0],["2017-03-16",117.9941,119.5428,117.9941,119.5428,4100.0],["2017-03-17",118.956,120.245,117.5227,118.9079,32800.0],["2017-03-20",118.9079,119.8122,116.4164,118.3019,14200.0],["2017-03-21",117.3591,118.4942,116.3972,116.9359,19500.0],["2017-03-22",116.4453,117.2726,113.7711,114.5599,11900.0],["2017-03-23",114.0404,115.3102,114.0404,114.3097,11100.0],["2017-03-24",114.6176,116.3395,114.6176,115.4448,11300.0],["2017-03-27",113.2323,116.7627,113.2323,116.1471,8800.0],["2017-03-28",116.3972,118.3307,116.3972,117.8882,11200.0],["2017-03-29",117.5323,118.6001,117.3592,117.3784,4800.0],["2017-03-30",117.3111,118.5905,117.1571,117.667,15800.0],["2017-03-31",117.1186,118.1287,116.3972,118.0325,8400.0],["2017-04-03",117.2052,118.3211,116.099,117.994,9000.0],["2017-04-04",118.8502,119.7063,118.1287,119.639,10000.0],["2017-04-05",119.4178,120.0046,118.9656,119.5909,11300.0],["2017-04-06",120.3124,123.5061,117.7824,123.1309,10800.0],["2017-04-07",122.6596,124.1891,122.6596,123.5349,7100.0],["2017-04-10",123.5638,124.4969,122.217,123.256,7500.0],["2017-04-11",123.6119,124.0063,122.1978,122.5537,6900.0],["2017-04-12",122.6499,125.9206,122.6499,125.0548,18100.0],["2017-04-13",124.1025,126.8344,124.1025,126.0168,11200.0],["2017-04-17",126.4689,130.5284,126.4689,130.4226,9800.0],["2017-04-18",130.3264,131.7405,130.1629,131.2883,6200.0],["2017-04-19",131.7404,134.9149,130.3071,133.9048,12200.0],["2017-04-20",134.3859,139.744,134.3859,139.744,14500.0],["2017-04-21",139.5901,141.9661,134.7033,136.1174,12900.0],["2017-04-24",138.0509,139.4265,134.7706,135.6364,11400.0],["2017-04-25",136.0212,139.1187,135.2228,136.1174,11600.0],["2017-04-26",132.9525,137.0216,132.9525,134.7514,16100.0],["2017-04-27",134.6552,137.1178,134.1165,134.1165,16700.0],["2017-04-28",136.0116,136.8389,134.5013,134.5013,6900.0],["2017-05-01",135.0881,135.4921,132.7505,133.8568,13700.0],["2017-05-02",134.5493,134.5493,132.3849,132.9525,9000.0],["2017-05-03",132.0675,134.0396,130.2398,130.3553,11700.0],["2017-05-04",132.029,134.559,132.029,133.6836,24800.0],["2017-05-05",134.6263,135.2901,131.1152,134.9823,13000.0],["2017-05-08",136.2808,138.7146,136.0211,137.2043,8500.0],["2017-05-09",138.1856,139.3015,134.8861,138.253,12200.0],["2017-05-10",139.4458,140.2057,137.7142,139.4939,8400.0],["2017-05-11",138.859,142.8896,136.3194,137.3775,10200.0],["2017-05-12",138.5223,139.0899,133.2123,133.2123,6100.0],["2017-05-15",133.2315,140.9656,133.2122,138.9263,41500.0],["2017-05-16",136.81,139.9652,135.444,138.9936,18600.0],["2017-05-17",135.6364,138.6762,134.4821,134.5975,5800.0],["2017-05-18",133.3758,137.8105,133.3374,134.0492,15200.0],["2017-05-19",134.1261,139.8306,134.1261,139.8306,20800.0],["2017-05-22",140.0037,146.9587,139.7824,144.7654,24900.0],["2017-05-23",145.9005,147.6416,143.7265,145.2464,13200.0],["2017-05-24",146.9875,146.9875,144.3421,146.218,18700.0],["2017-05-25",145.8813,146.5546,144.294,146.1121,10700.0],["2017-05-26",147.624,147.624,145.6981,146.2662,5700.0],["2017-05-30",147.3351,150.9655,147.3351,150.224,9600.0],["2017-05-31",151.5241,151.5241,146.1603,150.5515,33700.0],["2017-06-01",151.4952,153.113,151.4952,153.1034,18400.0],["2017-06-02",154.2492,159.796,152.9204,158.8908,16100.0],["2017-06-05",159.8538,163.5227,147.4314,160.8168,28800.0],["2017-06-06",160.9323,161.7797,156.6278,157.8026,33200.0],["2017-06-07",157.0708,159.6997,151.0041,153.2767,33300.0],["2017-06-08",154.076,154.076,146.0544,147.5855,20200.0],["2017-06-09",145.9388,145.9388,134.2868,136.9157,55300.0],["2017-06-12",135.5771,138.7357,133.3334,136.7424,29900.0],["2017-06-13",137.0987,137.0987,134.0365,135.5002,16200.0],["2017-06-14",136.2609,137.3587,132.8712,134.8164,24600.0],["2017-06-15",134.6238,134.6238,133.4586,134.3446,8200.0],["2017-06-16",132.5631,137.0216,129.7127,136.4535,29700.0],["2017-06-19",137.1565,139.3328,133.5838,135.2883,12300.0],["2017-06-20",134.152,135.6639,131.6579,133.2179,7500.0],["2017-06-21",134.0364,138.6683,134.0364,136.9349,6700.0],["2017-06-22",137.2335,139.6313,135.8372,136.8387,11300.0],["2017-06-23",137.7535,139.0054,135.5387,136.9639,20800.0],["2017-06-26",138.4661,138.6202,133.9498,134.8164,11400.0],["2017-06-27",135.7794,138.5624,134.6624,134.8646,8700.0],["2017-06-28",136.0972,137.1661,134.1809,136.1358,11700.0],["2017-06-29",137.0505,137.5801,133.7475,134.6334,9400.0],["2017-06-30",135.5387,138.6683,134.152,138.0039,11500.0],["2017-07-03",138.5335,138.5335,134.7298,138.2446,5500.0],["2017-07-05",139.1883,139.2365,136.1453,136.7327,19300.0],["2017-07-06",134.2386,137.6476,134.2386,136.309,15400.0],["2017-07-07",138.9476,139.6217,136.2705,138.4372,28700.0],["2017-07-10",139.0054,140.9987,138.3313,139.6795,8300.0],["2017-07-11",140.2765,146.1892,138.7647,141.9521,16900.0],["2017-07-12",144.4462,146.1507,141.0758,142.9536,15600.0],["2017-07-13",140.7098,144.4269,140.2861,142.3758,11100.0],["2017-07-14",143.3869,143.4351,143.0017,143.021,5100.0],["2017-07-17",142.3854,147.7588,141.615,145.4092,16500.0],["2017-07-18",145.9003,147.0366,143.204,143.4255,18200.0],["2017-07-19",148.9721,149.3766,146.3721,148.4907,11900.0],["2017-07-20",149.5596,149.5596,144.1862,146.3433,10300.0],["2017-07-21",147.3544,148.2884,144.7158,146.8151,21600.0],["2017-07-24",147.3448,147.3448,139.6217,143.1943,52200.0],["2017-07-25",144.8699,144.9373,137.2431,138.4468,48000.0],["2017-07-26",139.6313,141.6536,137.0602,139.6891,13500.0],["2017-07-27",139.5158,139.6313,136.8965,138.1773,13200.0],["2017-07-28",136.0683,139.7758,132.3609,134.0942,15000.0],["2017-07-31",133.8534,140.0935,132.3127,139.1787,27900.0],["2017-08-01",141.4128,144.3499,136.6461,141.1336,61100.0],["2017-08-02",140.4499,142.058,133.6609,138.6298,30300.0],["2017-08-03",138.4661,140.7965,136.0297,137.455,22100.0],["2017-08-04",140.5654,143.4158,135.4616,136.2802,26400.0],["2017-08-07",137.5994,137.5994,134.0942,134.7009,12700.0],["2017-08-08",134.5469,135.2017,132.9291,133.8535,19100.0],["2017-08-09",133.5164,133.8534,131.9275,131.9371,17700.0],["2017-08-10",133.0061,133.0061,128.4512,131.1764,33300.0],["2017-08-11",131.3497,133.2468,126.3712,126.7949,35800.0],["2017-08-14",126.7275,129.3949,124.5223,128.8942,27600.0],["2017-08-15",129.626,129.626,125.023,125.3022,10500.0],["2017-08-16",125.6297,125.6971,124.1274,124.946,6300.0],["2017-08-17",124.3104,129.0386,123.0874,125.7163,16000.0],["2017-08-18",124.8593,125.3408,123.1645,125.1674,18500.0],["2017-08-21",125.1096,126.9104,124.2719,124.2719,8800.0],["2017-08-22",125.0904,126.8719,124.5896,125.8704,14800.0],["2017-08-23",125.4755,126.5059,125.3985,126.0726,5800.0],["2017-08-24",125.9282,126.1497,125.1675,125.5045,6600.0],["2017-08-25",125.4948,125.4948,123.2704,123.877,7700.0],["2017-08-28",123.5785,130.5119,123.5785,130.0786,33800.0],["2017-08-29",130.175,132.2382,128.4878,128.7095,43200.0],["2017-08-30",129.288,132.1033,129.2398,130.8885,21900.0],["2017-08-31",131.1681,132.0165,130.1558,131.6694,15400.0],["2017-09-01",131.6695,133.1735,130.6089,131.5248,31800.0],["2017-09-05",131.1198,133.2891,130.7824,131.3416,12900.0],["2017-09-06",131.1488,132.084,130.3486,130.8017,6900.0],["2017-09-07",130.5028,130.8788,128.4203,129.9243,19400.0],["2017-09-08",129.0277,132.3346,128.7578,129.4326,21700.0],["2017-09-11",129.799,132.9517,129.0277,132.5178,27600.0],["2017-09-12",133.318,135.4487,133.048,134.3978,11200.0],["2017-09-13",134.8606,136.4996,134.1375,136.0079,18100.0],["2017-09-14",136.4129,141.0695,136.3743,139.3534,16000.0],["2017-09-15",140.3754,141.7251,139.4787,141.4166,42800.0],["2017-09-18",142.6796,143.6534,139.0835,141.0213,22100.0],["2017-09-19",141.889,143.7498,141.2142,143.3641,17100.0],["2017-09-20",144.2221,147.4712,144.2221,144.5789,18000.0],["2017-09-21",144.8103,144.8682,140.5586,140.7128,16700.0],["2017-09-22",140.5007,140.5007,135.9404,137.7722,14600.0],["2017-09-25",138.3507,139.1895,134.9763,137.2323,16200.0],["2017-09-26",137.4155,139.4016,137.4155,138.0808,7900.0],["2017-09-27",138.6303,143.3159,138.6303,142.1975,18800.0],["2017-09-28",142.2072,144.6175,140.009,143.3159,11400.0],["2017-09-29",143.7594,146.0155,143.7594,143.9619,18100.0],["2017-10-02",144.8681,146.0829,142.9013,146.054,10200.0],["2017-10-03",146.4879,148.9271,146.2276,147.0278,10200.0],["2017-10-04",147.211,151.3663,147.211,149.3995,13700.0],["2017-10-05",150.4022,153.8441,145.572,146.5361,11900.0],["2017-10-06",146.3336,148.5704,146.3336,147.7895,7200.0],["2017-10-09",148.3872,150.354,145.8708,146.2565,8100.0],["2017-10-10",147.4134,147.558,145.5526,147.558,8800.0],["2017-10-11",148.31,152.1183,148.31,151.7519,10000.0],["2017-10-12",152.3112,153.6706,142.8821,144.444,32300.0],["2017-10-13",145.7454,147.8183,142.2071,144.5499,27200.0],["2017-10-16",145.948,147.5098,141.9469,142.4964,14100.0],["2017-10-17",143.4509,143.6534,141.0985,142.9689,9100.0],["2017-10-18",144.0101,150.2479,144.0101,145.3695,8000.0],["2017-10-19",145.8419,148.2811,144.3668,147.6062,15900.0],["2017-10-20",149.3995,149.5538,145.7455,147.7895,7100.0],["2017-10-23",147.7991,149.3224,144.8392,145.6009,9200.0],["2017-10-24",146.7096,146.7096,144.1547,145.6684,9100.0],["2017-10-25",146.6807,148.715,145.9865,147.963,19500.0],["2017-10-26",148.956,149.5826,148.3389,149.5826,6000.0],["2017-10-27",150.8457,155.8687,149.9201,155.0588,16600.0],["2017-10-30",154.2587,157.3149,152.3304,154.4033,27100.0],["2017-10-31",155.5409,156.1676,152.2244,153.7284,7800.0],["2017-11-01",154.3358,156.1387,152.4172,152.4172,4800.0],["2017-11-02",153.0535,155.0106,151.5591,151.5591,6600.0],["2017-11-03",152.2147,153.2463,150.1226,152.2436,8700.0],["2017-11-06",151.3663,151.8483,130.2039,133.4434,76000.0],["2017-11-07",133.2409,134.2725,126.01,126.1064,27300.0],["2017-11-08",127.7454,127.7454,118.1139,122.4621,42400.0],["2017-11-09",121.0641,124.8242,120.5146,121.3244,24100.0],["2017-11-10",121.1412,124.4289,120.0036,122.3271,17600.0],["2017-11-13",122.4428,123.3105,121.2666,122.4814,7600.0],["2017-11-14",122.8766,126.4439,122.8284,125.5376,19500.0],["2017-11-15",124.8531,126.1547,124.0239,125.4219,40700.0],["2017-11-16",126.2992,128.6902,126.0485,127.6393,27800.0],["2017-11-17",126.9067,129.6544,126.9067,128.6131,29200.0],["2017-11-20",129.1723,129.664,125.1423,126.9934,18500.0],["2017-11-21",127.6104,130.1461,126.3475,130.1364,10900.0],["2017-11-22",130.1268,130.1365,126.6367,127.1284,12500.0],["2017-11-24",127.2634,128.6613,127.138,127.4273,7000.0],["2017-11-27",128.3721,130.1557,127.3019,129.4615,11100.0],["2017-11-28",129.8665,131.1102,129.3459,130.1075,18200.0],["2017-11-29",131.2755,131.2948,128.2253,130.1172,23000.0],["2017-11-30",130.2619,130.928,129.0843,129.9048,26700.0],["2017-12-01",130.233,131.4782,125.8796,129.1326,27000.0],["2017-12-04",129.538,131.5458,123.1866,123.5245,16900.0],["2017-12-05",123.5341,125.6384,120.3873,122.1345,15300.0],["2017-12-06",121.98,124.036,121.4974,122.4723,11800.0],["2017-12-07",122.453,125.0496,122.0862,123.0804,19700.0],["2017-12-08",124.1326,124.1326,121.5553,122.3565,8400.0],["2017-12-11",122.6461,123.5534,120.175,122.202,14800.0],["2017-12-12",122.4144,124.4125,121.8642,123.7464,9300.0],["2017-12-13",123.5148,126.1596,123.4569,125.5225,16000.0],["2017-12-14",125.3681,129.1423,123.2735,127.1442,22100.0],["2017-12-15",127.009,131.5264,127.009,130.204,32300.0],["2017-12-18",131.3913,132.2408,130.3199,130.3199,10100.0],["2017-12-19",130.9859,131.0052,128.2349,128.3121,6200.0],["2017-12-20",130.8218,130.8218,128.3797,129.509,6500.0],["2017-12-21",128.8623,130.2523,128.621,128.6693,14600.0],["2017-12-22",127.1538,128.6982,125.5225,125.5225,9800.0],["2017-12-26",125.4839,127.4144,119.953,125.3874,14300.0],["2017-12-27",125.6384,128.3893,123.563,124.9048,13400.0],["2017-12-28",123.8526,125.4743,119.4317,120.9858,33800.0],["2017-12-29",121.6711,121.9993,119.3159,119.9819,13100.0],["2018-01-02",120.0109,123.2349,118.0997,120.4356,21800.0],["2018-01-03",120.5418,121.5746,119.6151,120.648,18500.0],["2018-01-04",121.4781,122.5302,118.5051,120.9182,26800.0],["2018-01-05",122.4916,125.0592,120.59,124.6345,15000.0],["2018-01-08",118.4472,125.3681,118.4472,124.6152,8100.0],["2018-01-09",125.0013,129.2581,124.4801,129.2484,12600.0],["2018-01-10",119.8564,129.3932,119.8564,129.0457,20000.0],["2018-01-11",128.7272,130.3006,127.5882,128.2252,12300.0],["2018-01-12",128.3797,129.0167,126.9897,129.0167,4400.0],["2018-01-16",129.2098,130.0496,125.455,125.5901,12500.0],["2018-01-17",126.8932,127.7233,126.1596,127.3372,6400.0],["2018-01-18",124.6345,128.6114,124.6345,128.3121,3500.0],["2018-01-19",127.511,128.6114,125.9955,128.6114,16100.0],["2018-01-22",125.7735,127.4048,123.8333,125.0496,7400.0],["2018-01-23",124.7407,126.3913,124.7407,126.1307,5400.0],["2018-01-24",126.2272,127.7909,125.5805,126.4106,11800.0],["2018-01-25",126.2272,126.4878,122.6364,123.7175,24100.0],["2018-01-26",123.7947,123.9878,120.899,122.4916,19500.0],["2018-01-29",122.3468,125.4839,120.8989,124.5766,26200.0],["2018-01-30",124.2967,133.1964,124.2967,132.3373,15700.0],["2018-01-31",135.1269,143.8239,134.847,136.5941,35900.0],["2018-02-01",137.096,143.8142,137.096,143.7274,21300.0],["2018-02-02",140.9667,149.6155,137.0092,147.5498,37200.0],["2018-02-05",144.7891,146.5749,123.8623,144.7891,20300.0],["2018-02-06",143.3412,146.71,128.6596,139.9821,47200.0],["2018-02-07",138.6019,138.6019,126.7871,128.65,35800.0],["2018-02-08",128.3507,129.5959,126.7677,127.955,33800.0],["2018-02-09",128.8624,129.345,125.2909,126.5747,15100.0],["2018-02-12",127.6269,128.5535,125.8894,127.3952,17200.0],["2018-02-13",129.9724,129.9917,125.3005,126.4009,24900.0],["2018-02-14",127.2021,132.2407,125.6094,127.926,10700.0],["2018-02-15",130.5419,133.206,129.1133,132.9261,14400.0],["2018-02-16",131.7678,133.3797,129.6152,131.8932,13500.0],["2018-02-20",131.1886,131.1886,129.0457,130.4068,16100.0],["2018-02-21",130.7928,134.2678,129.3739,132.733,7300.0],["2018-02-22",131.3624,136.0922,131.2948,134.1327,11300.0],["2018-02-23",131.7967,134.2774,130.7446,133.8817,3400.0],["2018-02-26",132.4049,133.0323,130.9763,132.8199,7800.0],["2018-02-27",130.4619,133.3321,128.3552,130.5102,38700.0],["2018-02-28",130.6069,132.1434,124.6926,126.5964,7900.0],["2018-03-01",125.5527,126.4997,120.1119,121.7645,12600.0],["2018-03-02",121.7645,125.2145,120.8561,124.2481,8500.0],["2018-03-05",123.7359,128.6741,123.6586,128.4132,7900.0],["2018-03-06",128.2875,135.8156,125.7266,131.9888,9600.0],["2018-03-07",131.0514,136.7338,130.4523,135.9317,29400.0],["2018-03-08",136.4052,139.3527,134.801,137.9997,11500.0],["2018-03-09",137.2653,142.0392,136.8401,138.2897,8600.0],["2018-03-12",138.3863,139.8745,136.2892,138.2897,15500.0],["2018-03-13",139.1207,142.0585,139.0048,140.5123,8100.0],["2018-03-14",142.0006,142.0489,138.7728,140.4833,8800.0],["2018-03-15",139.0531,142.0585,138.6279,141.9522,3000.0],["2018-03-16",141.5464,144.9577,141.5464,144.4745,37800.0],["2018-03-19",141.0245,142.3582,135.5355,137.2363,16500.0],["2018-03-20",136.9463,140.8988,136.9463,138.8501,3900.0],["2018-03-21",137.9224,140.1258,137.7195,138.9082,8800.0],["2018-03-22",136.2602,137.4489,131.4283,134.627,15500.0],["2018-03-23",134.627,137.7871,127.0892,128.2199,13100.0],["2018-03-26",130.0464,134.6174,127.2922,133.6896,11400.0],["2018-03-27",134.0472,136.7434,131.7279,131.9405,12300.0],["2018-03-28",132.1821,140.1161,131.4669,138.4732,13000.0],["2018-03-29",141.1018,143.9816,137.7871,143.4501,17900.0],["2018-04-02",143.1409,143.1409,133.883,137.6132,31000.0],["2018-04-03",136.5308,141.9136,136.5308,139.256,11100.0],["2018-04-04",137.159,143.8174,137.159,143.4598,23100.0],["2018-04-05",143.9913,150.5628,143.1216,148.8619,23700.0],["2018-04-06",147.1901,149.1711,142.3485,145.6825,29000.0],["2018-04-09",146.1657,149.4031,143.0733,146.5716,26500.0],["2018-04-10",148.6203,151.7224,141.4594,150.3115,23300.0],["2018-04-11",149.7896,153.5585,147.0644,153.5585,17200.0],["2018-04-12",154.4089,160.9997,154.4089,159.5501,40800.0],["2018-04-13",159.8883,164.2853,158.487,162.5362,59300.0],["2018-04-16",163.5219,164.9522,162.343,163.9471,11300.0],["2018-04-17",164.3144,164.3144,159.0573,162.7682,16500.0],["2018-04-18",162.9325,163.9279,142.2905,163.6573,14600.0],["2018-04-19",162.1497,165.2131,160.4295,163.7249,18000.0],["2018-04-20",163.319,164.9908,162.4492,163.319,11300.0],["2018-04-23",162.1786,168.0832,161.8694,167.1845,13400.0],["2018-04-24",167.1942,168.8371,164.6429,165.7736,23400.0],["2018-04-25",164.4013,168.7211,160.7194,162.7198,28900.0],["2018-04-26",163.0001,165.735,159.7144,162.1594,12100.0],["2018-04-27",162.9131,165.0585,160.5068,163.4156,10500.0],["2018-04-30",163.8409,165.2518,162.2173,162.6522,10900.0],["2018-05-01",162.4879,162.4879,155.1047,159.4534,11600.0],["2018-05-02",158.98,160.2846,156.8153,159.2989,12100.0],["2018-05-03",161.0577,161.0577,157.8396,158.4194,7000.0],["2018-05-04",158.4001,164.2854,158.4001,162.4589,8800.0],["2018-05-07",162.5846,163.8892,162.5459,163.8892,13900.0],["2018-05-08",162.8841,168.866,162.8841,165.0585,16300.0],["2018-05-09",165.3388,166.5854,164.2951,166.2182,10600.0],["2018-05-10",167.1749,168.1509,164.498,166.4984,6400.0],["2018-05-11",167.7064,167.7064,165.619,166.7207,3800.0],["2018-05-14",166.769,167.5227,162.9131,164.6719,7000.0],["2018-05-15",163.5123,166.2085,163.5123,165.706,6600.0],["2018-05-16",165.9379,165.9379,162.6426,164.0921,11300.0],["2018-05-17",164.3627,164.3627,161.4635,162.3526,11100.0],["2018-05-18",162.9324,163.8118,159.84,161.8887,17400.0],["2018-05-21",163.1354,169.6778,163.1354,169.1173,8500.0],["2018-05-22",169.0206,172.0744,160.0719,160.4971,25500.0],["2018-05-23",159.4534,162.3526,156.6509,159.4534,13700.0],["2018-05-24",158.893,161.3572,153.1816,153.6552,19800.0],["2018-05-25",153.5102,156.3803,153.5102,154.6215,15000.0],["2018-05-29",154.1673,154.9598,151.7127,154.061,17800.0],["2018-05-30",155.7636,157.4081,154.2835,154.7769,21700.0],["2018-05-31",158.5399,158.5399,152.9486,153.8869,15600.0],["2018-06-01",156.3537,158.1723,154.7382,158.1723,19300.0],["2018-06-04",158.1626,162.2255,157.0502,162.0998,17700.0],["2018-06-05",162.1965,195.4058,162.1965,186.6899,75000.0],["2018-06-06",183.7975,192.3296,174.0659,188.5569,61400.0],["2018-06-07",189.7952,190.7045,182.511,188.0926,35100.0],["2018-06-08",188.1506,191.5364,185.8677,187.1349,17100.0],["2018-06-11",186.2159,188.4505,182.4723,182.6174,59900.0],["2018-06-12",182.9752,192.6875,181.1276,192.5907,61600.0],["2018-06-13",193.0842,193.7613,189.8339,192.5038,35100.0],["2018-06-14",193.1615,193.4711,188.3828,190.2982,27400.0],["2018-06-15",190.2885,191.0527,188.8278,191.0527,33900.0],["2018-06-18",189.8628,196.7988,188.1506,195.8024,20300.0],["2018-06-19",188.3925,201.2099,186.9027,198.5497,43000.0],["2018-06-20",199.0527,204.6537,195.5412,200.0781,49000.0],["2018-06-21",198.4046,198.453,194.4384,195.4252,16500.0],["2018-06-22",190.1628,194.2353,189.6984,193.4421,57000.0],["2018-06-25",193.9161,193.9161,185.7419,191.2655,27100.0],["2018-06-26",191.8459,201.0068,188.8084,199.6331,16300.0],["2018-06-27",199.6331,206.6948,194.1482,194.2836,30000.0],["2018-06-28",195.8799,198.8303,192.7263,197.2922,20700.0],["2018-06-29",198.3079,207.0141,198.3079,204.1894,35500.0],["2018-07-02",203.9959,207.0141,202.6997,207.0141,18000.0],["2018-07-03",207.7396,209.1906,206.2499,208.2233,8500.0],["2018-07-05",209.6259,212.8182,205.8823,212.8182,27200.0],["2018-07-06",212.8182,214.927,209.742,213.7856,23800.0],["2018-07-09",215.8847,216.6876,212.3249,214.2692,23600.0],["2018-07-10",215.2463,215.3817,195.8314,211.8895,12000.0],["2018-07-11",210.5159,212.1701,208.3974,209.239,16200.0],["2018-07-12",210.0613,217.5583,208.6779,215.6526,14400.0],["2018-07-13",215.3333,217.6066,211.5993,213.4663,12500.0],["2018-07-16",212.3828,214.424,206.1337,206.4723,20500.0],["2018-07-17",206.5497,214.1822,205.0794,207.0141,15700.0],["2018-07-18",207.1882,211.3671,203.7347,206.1434,14700.0],["2018-07-19",205.9016,207.0141,201.3067,202.1386,45800.0],["2018-07-20",201.6066,205.0407,199.7686,202.1773,9500.0],["2018-07-23",202.0613,203.5316,198.366,199.9041,30500.0],["2018-07-24",200.3877,202.6416,195.5026,197.0793,14800.0],["2018-07-25",199.4494,199.4494,193.0648,195.4639,28300.0],["2018-07-26",195.4639,196.4796,193.2003,194.8254,22800.0],["2018-07-27",194.3031,194.3514,183.7976,189.6017,12600.0],["2018-07-30",189.4082,192.2619,186.3707,188.1506,20700.0],["2018-07-31",189.4179,208.9488,189.4179,195.6283,45100.0],["2018-08-01",195.3381,199.9911,181.0019,183.1204,60700.0],["2018-08-02",181.9112,192.7069,180.9922,189.2147,34400.0],["2018-08-03",189.2147,191.8266,186.361,187.6089,14700.0],["2018-08-06",186.8931,197.1761,186.8931,196.1507,18500.0],["2018-08-07",198.3079,202.661,193.684,194.8448,36300.0],["2018-08-08",193.9258,200.3007,193.8194,199.5171,23200.0],["2018-08-09",199.4881,199.5364,189.8435,196.1797,19700.0],["2018-08-10",194.4482,198.1821,192.0685,196.6634,18400.0],["2018-08-13",196.8472,198.066,191.875,196.0539,10800.0],["2018-08-14",196.6827,200.1846,193.5001,197.3502,19000.0],["2018-08-15",194.8738,200.3877,194.6803,198.6658,10600.0],["2018-08-16",198.066,198.3078,194.0031,196.3635,7300.0],["2018-08-17",196.3054,198.5207,194.8254,196.3732,6600.0],["2018-08-20",196.4602,197.7468,193.6162,197.534,25200.0],["2018-08-21",196.3732,204.9343,196.3732,202.661,18800.0],["2018-08-22",201.6162,205.6404,201.6162,202.6803,24400.0],["2018-08-23",198.985,204.7892,193.6839,201.8871,9000.0],["2018-08-24",202.0515,203.0382,197.1374,197.6114,14100.0],["2018-08-27",198.2015,199.9911,196.4602,196.5666,15200.0],["2018-08-28",196.7601,200.8714,196.7601,200.1555,18900.0],["2018-08-29",199.1881,200.2038,195.7056,197.9306,9100.0],["2018-08-30",201.319,201.319,189.905,194.8811,4000.0],["2018-08-31",194.7164,198.1532,191.3183,194.3485,20100.0],["2018-09-04",191.6863,194.1163,191.6863,192.9642,2800.0],["2018-09-05",191.8411,191.8411,185.7033,189.2272,15800.0],["2018-09-06",188.8207,196.4301,186.1681,188.8304,13500.0],["2018-09-07",188.5689,196.2848,188.5689,193.1287,12400.0],["2018-09-10",193.9129,193.9129,187.8138,188.1914,15600.0],["2018-09-11",187.475,190.2244,184.9579,185.5872,5300.0],["2018-09-12",185.5871,188.5689,184.2802,184.4931,6700.0],["2018-09-13",185.5195,186.6134,183.467,183.9995,7900.0],["2018-09-14",184.5319,186.7682,183.525,184.5222,10600.0],["2018-09-17",183.8542,185.4904,170.8622,175.2284,14200.0],["2018-09-18",175.6156,177.7261,173.7762,175.5188,26900.0],["2018-09-19",174.754,178.7039,174.754,175.48,11100.0],["2018-09-20",176.5353,176.5353,174.4345,175.2477,8800.0],["2018-09-21",175.2961,176.8257,172.6144,175.48,44000.0],["2018-09-24",174.9089,181.7051,164.5791,177.5518,35000.0],["2018-09-25",177.2614,182.9248,174.2893,182.0051,27400.0],["2018-09-26",181.6082,190.7085,176.758,178.7233,49300.0],["2018-09-27",179.4009,183.9317,176.787,178.762,16200.0],["2018-09-28",178.3747,180.5723,177.5518,179.701,19300.0],["2018-10-01",180.8628,187.3298,176.7483,179.2751,26500.0],["2018-10-02",179.275,182.9829,177.1646,179.1201,25700.0],["2018-10-03",179.5752,179.701,176.1964,178.6748,17900.0],["2018-10-04",177.9972,177.9972,175.5963,176.1384,13700.0],["2018-10-05",175.9932,179.1008,173.631,175.7318,21400.0],["2018-10-08",175.4704,175.4704,170.6976,173.4761,12500.0],["2018-10-09",172.324,172.8662,166.1572,171.3559,18100.0],["2018-10-10",168.2773,170.93,165.5763,167.8223,23700.0],["2018-10-11",167.2027,172.324,165.2181,165.5473,28900.0],["2018-10-12",167.832,171.9755,165.7022,166.9026,54200.0],["2018-10-15",167.0963,167.7546,162.004,167.7546,12100.0],["2018-10-16",168.6742,172.8081,163.1076,172.4208,22300.0],["2018-10-17",171.6657,174.6088,166.8155,173.9408,42800.0],["2018-10-18",173.2438,175.18,169.4294,174.27,56000.0],["2018-10-19",174.4539,177.7261,173.0985,175.7124,33600.0],["2018-10-22",177.9294,177.9681,170.6298,176.1964,49300.0],["2018-10-23",173.1856,179.672,164.3855,178.0455,65200.0],["2018-10-24",176.2933,178.1811,175.6349,177.1839,45300.0],["2018-10-25",178.3263,183.5638,171.8303,177.2807,26400.0],["2018-10-26",174.754,174.8992,170.6976,174.5216,21900.0],["2018-10-29",176.4579,178.9072,171.4915,176.4191,47900.0],["2018-10-30",176.3029,179.7204,174.1344,177.91,20600.0],["2018-10-31",178.5974,178.5974,173.2922,176.8645,46500.0],["2018-11-01",177.2421,179.5849,175.6931,179.5752,36500.0],["2018-11-02",179.8463,187.0393,179.1008,183.9027,20200.0],["2018-11-05",184.1834,185.3935,181.0467,183.3218,29400.0],["2018-11-06",178.1327,185.3355,178.1327,185.3355,18200.0],["2018-11-07",185.8099,191.2894,178.1328,190.7085,17200.0],["2018-11-08",190.2438,192.6544,186.8844,190.9408,18500.0],["2018-11-09",190.0599,193.5741,187.0587,191.8315,19600.0],["2018-11-12",189.8469,194.4938,187.8138,192.1703,30400.0],["2018-11-13",195.3554,195.3554,187.8235,191.6863,20600.0],["2018-11-14",192.8867,192.8867,189.4306,191.3184,20900.0],["2018-11-15",189.8953,191.9864,189.7501,191.6766,18300.0],["2018-11-16",191.3958,193.6225,189.7501,193.061,20900.0],["2018-11-19",190.815,194.823,190.1857,194.1743,31800.0],["2018-11-20",192.4027,195.6072,189.8662,193.971,39700.0],["2018-11-21",193.6709,197.4949,192.606,194.3292,46000.0],["2018-11-23",193.1578,197.3981,193.1578,195.9169,7000.0],["2018-11-26",197.282,197.282,191.0764,196.3138,14500.0],["2018-11-27",195.5491,197.0012,193.942,196.6334,21000.0],["2018-11-28",195.2199,203.5941,195.2199,203.4973,25700.0],["2018-11-29",202.1215,215.2397,200.0288,214.174,50700.0],["2018-11-30",214.2611,217.0417,208.0605,214.4452,49300.0],["2018-12-03",217.5262,217.5262,210.3567,213.3214,34200.0],["2018-12-04",212.5366,213.147,210.0758,210.8896,42500.0],["2018-12-06",210.7055,210.7055,199.68,207.6246,43200.0],["2018-12-07",206.0937,208.109,200.6294,204.9699,44000.0],["2018-12-10",203.1678,207.1401,196.4343,204.9117,24400.0],["2018-12-11",206.491,206.491,200.0772,204.9602,30600.0],["2018-12-12",205.8806,205.8806,200.7167,205.1927,19000.0],["2018-12-13",204.8924,205.6965,198.3333,204.0204,34900.0],["2018-12-14",202.8094,204.5727,199.3796,200.8717,54100.0],["2018-12-17",201.0267,201.4239,197.5775,200.5325,50200.0],["2018-12-18",200.2516,201.5208,198.0716,198.8564,55500.0],["2018-12-19",198.5174,199.6509,195.233,197.6454,47800.0],["2018-12-20",197.2094,198.5173,191.9292,193.4212,54300.0],["2018-12-21",192.9078,192.9078,185.5929,187.2594,63900.0],["2018-12-24",186.8427,187.9666,179.3535,187.2787,17200.0],["2018-12-26",188.5963,194.1381,184.595,192.3361,15800.0],["2018-12-27",190.6891,200.0191,188.3638,199.2052,43800.0],["2018-12-28",199.118,204.3304,196.2599,200.8329,46100.0],["2018-12-31",201.7145,204.4661,198.8855,201.8986,28800.0],["2019-01-02",199.6218,201.0654,196.3374,201.0654,24400.0],["2019-01-03",199.9609,199.9609,195.0779,198.372,35200.0],["2019-01-04",199.709,203.4488,195.7755,202.1796,33300.0],["2019-01-07",201.5789,205.4253,199.4571,202.1893,59200.0],["2019-01-08",203.2841,203.2841,201.1816,202.1021,10600.0],["2019-01-09",202.3927,208.1768,201.5305,206.3553,26500.0],["2019-01-10",204.4467,207.7699,204.0108,205.8806,23000.0],["2019-01-11",205.4253,207.0433,205.1152,206.8689,10800.0],["2019-01-14",205.8031,206.9173,204.6793,205.4931,6800.0],["2019-01-15",205.0668,208.0508,204.4661,208.0508,14500.0],["2019-01-16",207.4695,211.1996,207.4695,209.2619,16800.0],["2019-01-17",207.828,210.192,207.828,209.2813,13900.0],["2019-01-18",210.1435,211.1511,208.4577,209.32,19900.0],["2019-01-22",208.8065,211.2093,206.5879,210.2501,12500.0],["2019-01-23",211.0639,211.7033,209.2715,211.4805,24000.0],["2019-01-24",211.2093,213.5345,208.3124,212.5075,12300.0],["2019-01-25",213.0501,217.0127,212.3719,213.1566,8000.0],["2019-01-28",212.5463,212.9241,210.2404,211.6937,10600.0],["2019-01-29",210.2405,216.3442,210.2405,210.599,12300.0],["2019-01-30",211.8003,212.8369,210.347,211.8972,10700.0],["2019-01-31",212.9435,221.111,212.556,219.4736,21100.0],["2019-02-01",220.0646,225.277,218.1947,219.5608,34000.0],["2019-02-04",219.9968,225.1607,219.9968,222.6805,37200.0],["2019-02-05",223.6105,223.8043,217.8652,220.8978,79800.0],["2019-02-06",220.8977,224.3275,219.3766,222.5448,70000.0],["2019-02-07",221.9345,228.0673,220.9947,227.0694,32400.0],["2019-02-08",224.405,231.6326,223.0777,227.0306,50000.0],["2019-02-11",227.5925,231.0901,222.5642,223.7074,16000.0],["2019-02-12",224.4438,228.5323,221.3725,226.7012,24700.0],["2019-02-13",225.7614,228.1545,223.3199,225.3836,15800.0],["2019-02-14",228.1544,228.3676,222.4382,223.9496,14100.0],["2019-02-15",224.3663,224.7732,221.7407,224.7732,21800.0],["2019-02-19",224.7732,226.0521,221.4791,225.587,17700.0],["2019-02-20",227.486,227.486,223.7268,225.3545,21700.0],["2019-02-21",226.4978,227.9704,224.4438,227.6701,11700.0],["2019-02-22",227.6797,229.3849,226.8368,227.9994,10500.0],["2019-02-25",229.569,229.8693,226.3815,227.7766,15800.0],["2019-02-26",228.1642,228.1642,226.1296,226.1296,14300.0],["2019-02-27",226.1199,227.7293,224.9468,225.7903,15100.0],["2019-02-28",225.9066,226.721,222.9883,223.0756,22000.0],["2019-03-01",223.9676,232.9162,223.9579,232.9162,22900.0],["2019-03-04",232.9744,234.4578,228.0396,232.3054,32600.0],["2019-03-05",232.6156,232.6156,226.7792,228.7764,34000.0],["2019-03-06",227.739,228.0298,223.9773,224.4717,15900.0],["2019-03-07",224.4717,227.2736,218.4607,220.7875,12400.0],["2019-03-08",219.595,222.6878,219.595,220.4773,13200.0],["2019-03-11",219.3526,223.9772,219.3526,222.3096,15500.0],["2019-03-12",222.5423,223.6767,219.5853,220.7584,22100.0],["2019-03-13",219.4302,224.2584,219.4302,221.3692,14100.0],["2019-03-14",220.6615,226.9537,219.3915,225.6158,29700.0],["2019-03-15",226.149,231.588,226.149,228.7085,24000.0],["2019-03-18",228.3886,230.0852,223.1047,225.131,40300.0],["2019-03-19",224.0548,224.365,221.6892,223.4731,35800.0],["2019-03-20",223.3277,223.3277,219.12,221.0784,43600.0],["2019-03-21",220.9911,228.5049,220.5936,225.0146,43600.0],["2019-03-22",223.793,226.4592,219.12,219.3236,38500.0],["2019-03-25",219.9441,219.9828,214.2627,218.0923,35900.0],["2019-03-26",219.3817,228.7569,217.4233,227.8359,54300.0],["2019-03-27",227.7099,231.8982,227.7099,230.6184,36100.0],["2019-03-28",226.2459,231.2292,226.2459,227.9425,15100.0],["2019-03-29",228.3013,229.7458,223.0853,223.4731,33600.0],["2019-04-01",224.5396,225.0922,219.8859,221.9122,14600.0],["2019-04-02",220.8554,223.2404,220.8554,221.757,32900.0],["2019-04-03",222.9593,227.0797,222.4066,225.9841,20700.0],["2019-04-04",225.9938,228.437,222.5036,224.7335,31100.0],["2019-04-05",224.4427,227.3512,223.2695,223.5604,19800.0],["2019-04-08",223.9385,226.4689,222.6005,226.4689,18900.0],["2019-04-09",224.685,226.3816,222.1158,223.3374,30900.0],["2019-04-10",223.8803,225.3152,222.1642,225.1019,31400.0],["2019-04-11",225.6739,226.3817,223.5701,224.9759,22600.0],["2019-04-12",225.8969,226.3816,220.8457,223.1822,24200.0],["2019-04-15",222.4066,223.1628,220.1186,222.1545,17900.0],["2019-04-16",224.5007,224.9176,220.7196,220.7196,20300.0],["2019-04-17",222.0188,222.0188,216.289,216.3569,18100.0],["2019-04-18",216.3956,216.7931,213.1768,216.1048,32800.0],["2019-04-22",214.3694,217.4524,212.7891,213.7198,60400.0],["2019-04-23",214.8445,225.3637,214.8057,222.0189,33600.0],["2019-04-24",221.1463,227.642,221.1463,226.3816,32500.0],["2019-04-25",227.4772,227.4772,222.998,223.9578,21500.0],["2019-04-26",224.9274,228.9993,223.9578,228.0201,20200.0],["2019-04-29",228.4661,230.7444,227.0215,227.3996,46800.0],["2019-04-30",227.3512,230.3858,226.3817,229.4744,51100.0],["2019-05-01",228.4177,230.6282,226.8664,228.3886,40400.0],["2019-05-02",228.4758,234.6225,228.4758,233.653,29000.0],["2019-05-03",235.0297,250.8619,233.6627,248.3993,53900.0],["2019-05-06",247.9727,253.5862,245.0448,252.0738,34500.0],["2019-05-07",250.5226,254.4491,246.5282,250.2802,29500.0],["2019-05-08",250.3674,255.2441,244.8315,245.9562,40200.0],["2019-05-09",243.9783,250.0378,241.8939,247.2359,27900.0],["2019-05-10",246.373,249.1652,241.9423,247.1292,57800.0],["2019-05-13",243.8426,250.2608,240.9341,246.0628,40600.0],["2019-05-14",246.3245,246.3245,236.038,238.8786,72100.0],["2019-05-15",238.0158,242.2526,236.0962,239.7416,79700.0],["2019-05-16",240.013,250.9976,240.013,246.4505,45700.0],["2019-05-17",245.1611,247.9533,240.11,240.4396,34400.0],["2019-05-20",239.3634,243.542,239.3634,239.8579,67900.0],["2019-05-21",244.9091,247.4492,242.3108,246.9063,47000.0],["2019-05-22",245.8495,249.7081,245.5489,246.5281,45100.0],["2019-05-23",246.2567,246.2567,240.11,243.0476,42200.0],["2019-05-24",244.4534,248.1957,243.1543,244.3177,71600.0],["2019-05-28",245.5781,248.7193,244.4922,247.0226,63600.0],["2019-05-29",245.9659,248.1957,240.013,243.8426,33400.0],["2019-05-30",243.9978,247.0828,240.9031,242.5329,36200.0],["2019-05-31",243.1053,243.1053,237.7599,242.2225,39800.0],["2019-06-03",242.0382,242.0382,175.7976,179.9109,173200.0],["2019-06-04",179.9109,192.9301,178.1841,191.1256,93400.0],["2019-06-05",191.2615,197.8002,189.8063,197.7711,101900.0],["2019-06-06",196.7427,199.8471,194.0555,194.5211,84600.0],["2019-06-07",195.7143,218.2796,194.3173,195.5203,62200.0],["2019-06-10",195.0547,204.2127,192.2219,197.4606,82900.0],["2019-06-11",197.9554,199.6725,195.1905,195.8405,50000.0],["2019-06-12",196.3644,203.1068,196.0733,202.2628,70800.0],["2019-06-13",202.9709,207.5402,202.5441,206.4828,71400.0],["2019-06-14",205.2508,206.6381,195.9666,196.345,64500.0],["2019-06-17",197.2375,212.9633,197.2375,207.8604,156100.0],["2019-06-18",209.3544,211.5857,200.4874,203.4851,83300.0],["2019-06-19",203.7276,216.514,203.7276,216.0192,98600.0],["2019-06-20",217.6976,219.2498,211.9738,218.8229,98900.0],["2019-06-21",218.173,236.4987,212.6044,224.1102,384900.0],["2019-06-24",224.3915,231.2794,217.1058,219.3856,135000.0],["2019-06-25",238.5554,244.2501,231.4055,231.4734,381600.0],["2019-06-26",232.3271,233.7823,228.4369,233.1712,197100.0],["2019-06-27",233.8696,235.2666,227.9906,230.1443,145600.0],["2019-06-28",227.8742,238.2061,225.7011,237.042,772700.0],["2019-07-01",237.2069,239.9912,232.3854,236.9741,99100.0],["2019-07-02",237.983,238.9337,232.6181,234.9853,124000.0],["2019-07-03",236.033,238.6524,233.6659,236.6539,49500.0],["2019-07-05",236.0234,236.198,230.5518,233.6465,61400.0],["2019-07-08",233.1517,235.2278,229.766,230.8816,45500.0],["2019-07-09",230.2899,232.7152,229.6593,230.8137,51900.0],["2019-07-10",232.6473,232.7443,230.7167,231.1339,53200.0],["2019-07-11",231.9488,231.9488,226.778,227.0496,35400.0],["2019-07-12",228.0779,233.6659,227.3018,233.3167,52700.0],["2019-07-15",233.8212,233.8212,224.4691,226.7198,73200.0],["2019-07-16",226.322,229.3683,223.1594,227.3019,45600.0],["2019-07-17",227.0787,229.2809,223.9258,224.1974,37800.0],["2019-07-18",224.1101,224.5079,217.9401,218.1632,52800.0],["2019-07-19",218.1535,223.9937,215.8543,218.3282,95700.0],["2019-07-22",218.9005,224.4303,218.2796,221.8206,35300.0],["2019-07-23",222.587,226.0116,222.3542,224.7795,27500.0],["2019-07-24",223.4699,225.9922,220.802,223.1886,35300.0],["2019-07-25",223.2758,224.4109,219.7154,220.6371,43700.0],["2019-07-26",221.4325,227.8839,219.4923,226.1571,36800.0],["2019-07-29",226.3123,230.7361,226.3123,229.019,42800.0],["2019-07-30",228.3593,260.4512,228.3399,247.3933,238800.0],["2019-07-31",248.3441,252.1276,235.4704,244.1628,67700.0],["2019-08-01",242.7367,252.8455,242.2807,250.5753,64900.0],["2019-08-02",247.3739,250.3037,235.8487,244.9583,33400.0],["2019-08-05",242.562,250.2066,240.777,248.9552,96400.0],["2019-08-06",247.0149,250.585,243.1926,248.7418,33600.0],["2019-08-07",234.7816,235.8488,204.7075,215.379,284800.0],["2019-08-08",213.9237,219.9676,204.6978,216.9893,610300.0],["2019-08-09",217.4065,219.2303,210.4215,213.7976,188300.0],["2019-08-12",213.5454,213.8752,206.3276,211.4402,110900.0],["2019-08-13",210.635,216.5722,209.6454,210.2663,88300.0],["2019-08-14",208.1321,210.7126,203.0389,208.3358,115400.0],["2019-08-15",208.8014,212.9439,207.3171,210.8872,82200.0],["2019-08-16",211.77,215.864,211.5469,213.914,78800.0],["2019-08-19",215.9611,218.2797,213.1283,214.6417,47000.0],["2019-08-20",214.2342,215.9416,211.5275,211.7312,45200.0],["2019-08-21",213.0603,214.4185,209.3253,210.7902,81900.0],["2019-08-22",211.7022,213.623,207.4239,209.2283,62000.0],["2019-08-23",207.7731,210.0432,199.4688,200.5165,134200.0],["2019-08-26",206.4925,210.4701,202.3404,207.2977,121600.0],["2019-08-27",208.6365,210.1305,202.1463,207.3269,90700.0],["2019-08-28",206.9097,212.5753,206.9097,209.8492,91600.0],["2019-08-29",210.82,213.587,210.2375,212.5384,49700.0],["2019-08-30",212.1113,218.4509,211.8006,214.7811,66800.0],["2019-09-03",212.6064,216.7908,207.6454,209.0725,57600.0],["2019-09-04",210.4122,211.4316,202.4804,204.5677,76100.0],["2019-09-05",206.1891,214.6646,206.1891,212.6647,60900.0],["2019-09-06",212.6841,214.917,208.7327,208.9269,74600.0],["2019-09-09",209.0628,213.5967,207.49,211.1016,70000.0],["2019-09-10",209.8007,218.7034,206.9464,216.5092,83600.0],["2019-09-11",217.4606,222.6255,215.0432,220.6644,32700.0],["2019-09-12",221.0333,227.6351,219.1111,226.9749,53100.0],["2019-09-13",227.1012,230.237,224.2663,229.8875,53600.0],["2019-09-16",229.1691,237.664,227.2468,236.8776,46900.0],["2019-09-17",234.9456,241.5183,234.9456,236.7126,43700.0],["2019-09-18",236.7903,241.5475,235.8,240.8873,36900.0],["2019-09-19",241.1494,248.8968,240.9455,246.4405,94800.0],["2019-09-20",246.0813,248.5376,239.1883,242.2659,111300.0],["2019-09-23",241.5086,242.7028,233.7903,236.6058,71200.0],["2019-09-24",232.4894,237.0718,220.1013,227.2468,54700.0],["2019-09-25",227.4022,230.8584,224.9168,228.0235,31700.0],["2019-09-26",228.276,228.276,218.5869,225.1692,50100.0],["2019-09-27",226.2371,227.907,221.9363,225.4022,44600.0],["2019-09-30",226.2371,233.0525,226.2371,230.839,28900.0],["2019-10-01",232.4603,235.8194,225.1401,225.6449,81300.0],["2019-10-02",224.5187,227.2177,222.0819,225.8876,29400.0],["2019-10-03",225.4605,227.509,223.4314,225.7032,30800.0],["2019-10-04",225.9362,228.5381,220.946,223.1887,35800.0],["2019-10-07",223.0139,226.7711,222.0334,222.7615,26400.0],["2019-10-08",221.1402,222.1499,215.6549,218.4412,35600.0],["2019-10-09",220.6936,220.6936,211.2957,213.3734,25000.0],["2019-10-10",213.6938,215.5287,206.0532,210.6647,33800.0],["2019-10-11",213.2763,221.0528,210.8298,214.5578,47300.0],["2019-10-14",214.4219,214.6549,209.7036,212.2084,20500.0],["2019-10-15",213.587,213.587,206.1115,207.6551,38300.0],["2019-10-16",207.723,215.4121,201.2183,211.1695,38100.0],["2019-10-17",212.1987,215.2763,207.8881,211.2375,25600.0],["2019-10-18",210.8589,211.6453,203.8882,206.9949,43200.0],["2019-10-21",209.8298,209.8298,204.0921,207.7133,27100.0],["2019-10-22",207.3929,211.6647,204.9658,209.49,37000.0],["2019-10-23",209.1211,214.9073,208.4026,213.2472,35500.0],["2019-10-24",213.9753,217.3442,211.2278,216.1112,22500.0],["2019-10-25",215.9364,220.7421,215.7423,216.5772,28000.0],["2019-10-28",213.1501,223.2955,213.1501,221.3247,21500.0],["2019-10-29",221.2664,223.4023,215.519,222.81,21300.0],["2019-10-30",222.81,224.8488,220.8489,223.0139,50600.0],["2019-10-31",222.7324,224.4896,219.5189,221.1111,21700.0],["2019-11-01",223.3149,228.4992,222.2372,228.1691,35300.0],["2019-11-04",228.1982,238.965,228.1982,236.8873,46800.0],["2019-11-05",237.0913,237.0913,231.0235,233.2467,26100.0],["2019-11-06",232.9069,233.6448,215.82,221.48,62900.0],["2019-11-07",221.3634,232.8486,217.2762,232.8486,32100.0],["2019-11-08",229.5574,234.9165,227.2565,230.6642,40800.0],["2019-11-11",228.7128,232.0817,220.6936,222.3052,24300.0],["2019-11-12",222.0916,226.5866,220.1208,226.0041,19700.0],["2019-11-13",225.4313,231.4312,224.8294,228.9652,31500.0],["2019-11-14",229.0623,231.1108,225.6255,229.0429,34400.0],["2019-11-15",230.3438,234.9456,230.2953,234.4214,21600.0],["2019-11-18",233.0622,233.1107,220.7324,225.2663,28400.0],["2019-11-19",225.1401,229.0915,222.6839,224.8683,64700.0],["2019-11-20",222.2178,226.6643,220.2567,225.577,31300.0],["2019-11-21",227.1983,228.0332,219.412,219.6062,30800.0],["2019-11-22",220.713,224.5576,217.7131,224.5576,30500.0],["2019-11-25",225.2371,233.1107,223.5285,232.004,20300.0],["2019-11-26",231.5283,234.3534,225.1983,226.9265,29300.0],["2019-11-27",227.9465,230.521,225.4886,228.5003,13700.0],["2019-11-29",227.0722,230.6182,225.4692,227.451,11700.0],["2019-12-02",227.179,229.5592,218.7268,223.6427,22800.0],["2019-12-03",221.7191,225.8481,218.2605,225.8384,25100.0],["2019-12-04",229.0832,239.6436,229.0832,238.264,49100.0],["2019-12-05",241.3243,243.5782,238.2737,243.1216,33800.0],["2019-12-06",244.9092,246.0361,239.3133,241.0329,72800.0],["2019-12-09",240.6928,244.472,236.1267,237.4285,33800.0],["2019-12-10",237.3119,242.2764,234.8928,236.1752,26400.0],["2019-12-11",235.8838,237.856,224.7308,232.7361,45600.0],["2019-12-12",233.0372,242.4026,233.0372,239.1286,41100.0],["2019-12-13",238.7207,242.8691,236.0879,242.4221,36300.0],["2019-12-16",242.9564,247.6391,242.8787,243.9085,56400.0],["2019-12-17",241.4311,247.1534,238.8566,239.6533,37500.0],["2019-12-18",240.3042,247.7363,236.2141,238.0211,76300.0],["2019-12-19",238.8761,240.4111,238.0212,239.9059,23900.0],["2019-12-20",240.3722,246.4636,239.9544,241.7809,93600.0],["2019-12-23",242.8301,246.1624,240.9163,242.4707,22800.0],["2019-12-24",242.4124,245.1909,241.13,244.336,7000.0],["2019-12-26",244.1903,244.2291,242.0821,243.073,12700.0],["2019-12-27",243.1896,243.2673,238.1377,240.275,36500.0],["2019-12-30",240.8385,243.6074,237.7588,243.0827,40800.0],["2019-12-31",242.4901,246.075,240.9162,242.2958,51000.0],["2020-01-02",242.9856,244.8217,238.264,241.8975,30400.0],["2020-01-03",239.2452,243.8016,239.1772,242.8787,35200.0],["2020-01-06",241.5478,241.9072,238.264,239.6339,15200.0],["2020-01-07",239.0995,241.2369,236.0198,240.5957,26500.0],["2020-01-08",241.1397,245.2978,241.1397,244.7343,38100.0],["2020-01-09",245.8127,249.077,244.7149,246.1819,52300.0],["2020-01-10",247.7363,250.7868,246.4636,250.5537,30400.0],["2020-01-13",250.4371,253.0796,246.1624,250.6508,56600.0],["2020-01-14",251.5738,254.9061,249.3976,252.7104,28800.0],["2020-01-15",251.2434,254.4883,251.2434,254.4883,41700.0],["2020-01-16",256.1885,258.4229,252.0109,254.8575,36100.0],["2020-01-17",256.6743,258.0732,254.0997,257.9858,18700.0],["2020-01-21",256.7326,260.2689,256.48,257.0629,45600.0],["2020-01-22",259.5985,263.2514,257.9857,262.309,46400.0],["2020-01-23",261.9108,262.3091,256.5772,261.5805,56300.0],["2020-01-24",262.1051,263.3875,255.4308,257.4515,22200.0],["2020-01-27",253.5654,257.5,249.7085,256.7617,71900.0],["2020-01-28",257.2474,258.8213,248.8535,256.8783,50100.0],["2020-01-29",257.4806,260.1717,253.2448,258.559,27800.0],["2020-01-30",257.1502,260.2202,252.0109,259.4818,35100.0],["2020-01-31",258.8601,258.8601,254.5368,254.9643,69700.0],["2020-02-03",256.5966,259.2974,253.8666,257.4515,49500.0],["2020-02-04",259.9677,261.2209,252.5939,256.3731,23300.0],["2020-02-05",258.3064,260.3369,255.7707,256.4119,34300.0],["2020-02-06",256.9948,262.5519,255.5084,262.5519,41600.0],["2020-02-07",260.9489,263.1833,258.9572,260.5699,19700.0],["2020-02-10",257.7429,258.0343,243.345,246.0653,57900.0],["2020-02-11",239.1676,244.8412,239.1676,241.8004,78300.0],["2020-02-12",242.8981,252.1081,242.8981,250.2816,43600.0],["2020-02-13",250.8256,252.5938,249.4169,252.3509,39600.0],["2020-02-14",251.6223,255.4986,248.902,254.3813,53500.0],["2020-02-18",255.2072,260.1911,252.4578,256.3439,30700.0],["2020-02-19",259.0641,260.3659,257.9954,260.0745,23700.0],["2020-02-20",259.3945,262.5131,258.5979,262.0176,28100.0],["2020-02-21",261.8718,263.7274,256.9657,261.8038,29700.0],["2020-02-24",255.3627,259.7831,254.1289,259.3945,37600.0],["2020-02-25",260.6185,260.6185,250.2622,253.5653,59400.0],["2020-02-26",254.9546,257.1406,248.737,249.553,26800.0],["2020-02-27",245.6159,252.6444,240.1234,240.1234,37700.0],["2020-02-28",237.1973,244.3813,228.458,232.6186,63900.0],["2020-03-02",233.1145,246.2089,233.1145,244.3327,30600.0],["2020-03-03",244.5952,254.6955,235.885,238.9958,37300.0],["2020-03-04",242.9329,251.2931,240.3276,247.774,105600.0],["2020-03-05",242.7093,251.7209,237.9556,250.0294,43700.0],["2020-03-06",246.3353,248.8628,237.7903,242.3593,35000.0],["2020-03-09",232.0645,237.4501,226.9804,229.4107,35900.0],["2020-03-10",234.7282,234.8448,219.6992,229.9551,26500.0],["2020-03-11",225.4347,232.1521,218.0174,224.5501,37000.0],["2020-03-12",213.8665,219.6992,203.387,207.0616,44600.0],["2020-03-13",214.0414,218.727,188.5816,198.2347,62500.0],["2020-03-16",188.7372,188.7372,176.8287,187.1332,48400.0],["2020-03-17",189.9815,203.1246,176.9454,193.1603,73000.0],["2020-03-18",184.9167,202.308,177.3925,197.3404,58300.0],["2020-03-19",197.3113,235.2531,191.323,209.9099,64100.0],["2020-03-20",210.3863,217.7647,189.1552,191.848,39000.0],["2020-03-23",192.7132,204.1453,180.3867,185.3737,55200.0],["2020-03-24",192.4895,210.8043,192.4895,209.7738,49700.0],["2020-03-25",211.3779,217.0162,189.3205,208.8795,97100.0],["2020-03-26",211.0571,216.8606,199.9943,214.0026,31400.0],["2020-03-27",208.6073,211.0862,193.3742,200.2374,32900.0],["2020-03-30",200.2568,213.0791,195.4059,212.7486,32100.0],["2020-03-31",212.6125,225.6292,205.5646,219.7867,58900.0],["2020-04-01",209.2489,214.8386,201.6275,203.1537,22700.0],["2020-04-02",202.201,213.011,196.8349,212.9235,16700.0],["2020-04-03",211.2418,213.8665,202.5607,203.2023,85700.0],["2020-04-06",207.8685,210.9598,204.6313,207.3435,35700.0],["2020-04-07",208.131,213.6234,197.6321,204.1647,39100.0],["2020-04-08",205.3604,205.7493,198.7986,204.2133,47100.0],["2020-04-09",208.2282,220.4478,204.1356,219.0868,39100.0],["2020-04-13",216.812,220.8074,204.1356,208.6365,22700.0],["2020-04-14",213.254,222.6253,207.4505,217.7452,26100.0],["2020-04-15",209.8419,212.8166,203.7565,205.1855,21600.0],["2020-04-16",204.2036,212.7388,203.1635,209.0059,36200.0],["2020-04-17",213.8665,221.9351,207.7032,215.2372,19100.0],["2020-04-20",212.1556,218.2313,212.0778,215.6163,14400.0],["2020-04-21",210.9501,215.3052,202.9204,210.1919,13100.0],["2020-04-22",213.6818,218.7271,212.7097,216.6954,14800.0],["2020-04-23",217.1717,220.1464,209.2489,216.2287,21000.0],["2020-04-24",217.1911,229.3913,214.0609,222.9072,18600.0],["2020-04-27",226.504,238.8694,224.3167,234.524,26100.0],["2020-04-28",236.828,238.85,228.701,233.3186,37600.0],["2020-04-29",242.0677,244.9063,234.6893,236.06,27900.0],["2020-04-30",236.2933,236.2933,225.9207,231.3646,73500.0],["2020-05-01",224.7931,228.9149,222.6253,224.3362,100300.0],["2020-05-04",223.1017,223.5489,217.1231,221.0602,23700.0],["2020-05-05",223.714,227.3789,218.6007,218.6007,23500.0],["2020-05-06",221.5171,232.6187,221.5171,229.4204,28500.0],["2020-05-07",232.3368,232.3368,224.2195,231.7535,41200.0],["2020-05-08",233.3089,236.7404,222.5086,227.6706,37100.0],["2020-05-11",223.646,231.5882,221.9836,229.6148,36400.0],["2020-05-12",228.3219,231.4132,220.0491,220.0491,19700.0],["2020-05-13",221.7601,224.5598,217.4244,222.81,35400.0],["2020-05-14",219.3784,228.4385,214.4983,224.3459,39700.0],["2020-05-15",226.0471,233.0658,221.6629,231.3258,35700.0],["2020-05-18",236.3808,242.8357,236.303,237.8681,32700.0],["2020-05-19",234.9129,241.8538,232.5312,237.0126,32400.0],["2020-05-20",241.4261,244.9744,239.1514,239.1514,24000.0],["2020-05-21",240.7747,244.8771,237.7223,237.7223,19300.0],["2020-05-22",237.6543,242.0872,237.3627,241.9608,20900.0],["2020-05-26",246.6367,252.7027,246.6367,250.9626,23300.0],["2020-05-27",251.5751,257.2036,241.1831,252.7513,31100.0],["2020-05-28",254.3855,257.7705,244.9307,252.3428,27900.0],["2020-05-29",251.156,260.6887,245.2321,257.041,39100.0],["2020-06-01",249.6678,261.6614,249.6678,251.3797,48700.0],["2020-06-02",252.6151,255.8737,239.5126,242.3529,35500.0],["2020-06-03",243.3646,247.5181,234.8727,235.1645,35000.0],["2020-06-04",231.1666,245.3197,231.1666,242.4405,38600.0],["2020-06-05",243.1798,243.8607,237.3532,240.4562,51600.0],["2020-06-08",241.2343,241.2343,236.3804,239.2402,33800.0],["2020-06-09",230.4565,232.6549,227.9372,229.5519,83700.0],["2020-06-10",228.5889,232.4701,211.0897,216.2451,283600.0],["2020-06-11",214.9709,217.8599,209.1346,215.1946,99600.0],["2020-06-12",221.7799,223.4725,216.9163,218.9396,61700.0],["2020-06-15",214.4262,220.8072,214.076,220.5349,49900.0],["2020-06-16",222.2371,226.1669,220.1068,222.7721,92100.0],["2020-06-17",224.9899,229.1337,223.1028,225.4763,45200.0],["2020-06-18",223.0834,227.519,220.3792,220.6321,24800.0],["2020-06-19",223.1028,223.1028,214.0857,215.428,139200.0],["2020-06-22",214.397,218.6673,210.1073,216.4786,31000.0],["2020-06-23",217.889,219.0758,215.0487,216.1965,21000.0],["2020-06-24",214.2997,215.8463,206.158,206.158,42200.0],["2020-06-25",206.9168,212.9768,202.9286,210.3505,99800.0],["2020-06-26",211.0119,211.0119,202.8605,202.8605,54400.0],["2020-06-29",205.2632,207.4712,204.1251,206.4012,28500.0],["2020-06-30",207.656,211.6928,207.0529,210.8854,45100.0],["2020-07-01",210.3796,213.6674,207.1988,209.3388,37200.0],["2020-07-02",210.7298,217.3054,209.7765,211.0119,28000.0],["2020-07-06",212.9087,220.4765,211.6831,216.2743,47000.0],["2020-07-07",214.9806,216.8871,211.3329,212.3542,25900.0],["2020-07-08",213.2492,217.0234,212.6072,215.4573,30000.0],["2020-07-09",214.8931,218.4338,207.9284,212.1889,61800.0],["2020-07-10",210.7979,215.1654,210.7979,213.9982,41500.0],["2020-07-13",215.2821,215.2821,204.2904,205.341,64100.0],["2020-07-14",207.1794,211.6636,201.8878,211.3718,28000.0],["2020-07-15",215.0195,224.1922,215.0,222.0522,34900.0],["2020-07-16",220.1749,221.2741,216.1576,218.8715,16700.0],["2020-07-17",217.889,228.5403,217.889,222.7818,35300.0],["2020-07-20",222.7623,226.1377,210.1073,221.7702,25000.0],["2020-07-21",223.7254,225.5541,220.0096,223.1612,21200.0],["2020-07-22",220.9629,223.239,213.4048,216.9163,40300.0],["2020-07-23",216.6537,226.9937,215.9242,225.5055,45000.0],["2020-07-24",224.3868,231.2153,224.3868,225.2914,34200.0],["2020-07-27",225.272,227.3828,220.7975,225.6708,35600.0],["2020-07-28",224.6981,227.5579,214.6596,217.5875,27900.0],["2020-07-29",217.5972,225.8945,217.5972,224.6981,26500.0],["2020-07-30",223.2584,229.7854,221.206,227.0812,40300.0],["2020-07-31",227.1299,232.2366,225.2136,230.476,44100.0],["2020-08-03",233.151,238.6274,228.5986,234.5711,35300.0],["2020-08-04",235.8746,240.2421,229.62,236.8376,30400.0],["2020-08-05",239.3764,240.4561,236.3512,240.1059,22200.0],["2020-08-06",240.5339,241.2246,233.4623,233.7249,22400.0],["2020-08-07",232.6257,246.3022,232.6257,244.9598,29000.0],["2020-08-10",243.1797,245.0278,224.4646,240.2615,37000.0],["2020-08-11",241.5261,245.9034,231.7989,236.4583,39700.0],["2020-08-12",239.5709,244.8041,234.5031,239.3861,34700.0],["2020-08-13",238.783,241.0495,237.3239,240.6409,26700.0],["2020-08-14",239.9989,241.1856,235.4855,235.6995,29800.0],["2020-08-17",235.5828,241.8082,235.5536,237.8395,41000.0],["2020-08-18",237.3434,237.5283,232.8203,236.3707,28100.0],["2020-08-19",238.1216,238.5107,235.2132,236.361,19500.0],["2020-08-20",235.8941,235.8941,232.2172,234.3864,18900.0],["2020-08-21",234.0459,234.3183,226.8478,230.1258,91600.0],["2020-08-24",231.1472,233.7443,228.764,231.3904,25900.0],["2020-08-25",233.9681,233.9681,228.5403,231.439,18200.0],["2020-08-26",229.9507,234.4544,229.7464,233.4525,32000.0],["2020-08-27",233.6957,237.5282,232.2074,234.5322,26900.0],["2020-08-28",236.7028,238.4646,234.5128,238.4646,13200.0],["2020-08-31",237.9488,240.4504,233.2377,239.3699,27900.0],["2020-09-01",238.961,243.3412,238.5717,243.3412,27500.0],["2020-09-02",243.7305,245.979,242.9227,245.1809,20400.0],["2020-09-03",245.3074,245.3074,236.3622,237.8806,23700.0],["2020-09-04",240.8688,242.3678,232.9846,236.8488,30300.0],["2020-09-08",233.9093,236.294,231.69,233.335,40400.0],["2020-09-09",234.8437,243.6721,234.8437,240.6158,30800.0],["2020-09-10",242.9032,243.5456,239.915,240.314,29800.0],["2020-09-11",239.0292,242.835,239.0292,240.2848,28000.0],["2020-09-14",242.6112,245.5313,239.0779,239.5451,41000.0],["2020-09-15",241.3945,243.312,239.1265,239.9149,23800.0],["2020-09-16",241.7838,243.0784,240.9564,241.4334,43800.0],["2020-09-17",238.9611,242.9129,238.9611,241.3945,36200.0],["2020-09-18",242.8253,243.0687,238.8053,239.0389,228900.0],["2020-09-21",234.581,237.6081,224.5748,230.0159,33100.0],["2020-09-22",229.7822,232.6147,222.9005,228.9841,27200.0],["2020-09-23",229.6459,231.2715,226.463,228.1859,21100.0],["2020-09-24",227.855,235.1065,227.855,234.2889,40600.0],["2020-09-25",233.8411,238.1823,233.335,238.1823,26600.0],["2020-09-28",240.3335,245.833,240.3335,244.373,24200.0],["2020-09-29",235.6516,249.4929,235.6516,249.0549,27100.0],["2020-09-30",250.0769,251.4299,243.5651,247.9744,38200.0],["2020-10-01",248.6655,252.0723,247.1178,251.5174,30800.0],["2020-10-02",247.8965,253.3668,247.8965,252.1015,26100.0],["2020-10-05",252.1015,256.2383,252.1015,253.6102,19500.0],["2020-10-06",256.1021,262.2635,255.4597,258.9151,38200.0],["2020-10-07",260.8131,267.6753,259.976,266.1277,33700.0],["2020-10-08",267.6753,270.4786,267.6753,270.4786,28800.0],["2020-10-09",272.4935,276.5134,271.7148,275.433,25100.0],["2020-10-12",277.4089,278.723,272.328,276.494,22300.0],["2020-10-13",275.4623,281.1078,273.6518,274.6349,27400.0],["2020-10-14",276.8639,279.3946,269.2522,269.515,34000.0],["2020-10-15",269.6805,274.1677,266.7798,273.4182,21100.0],["2020-10-16",273.0288,276.3967,271.7051,271.7051,19200.0],["2020-10-19",273.0289,273.535,267.6851,267.7727,17300.0],["2020-10-20",269.8849,270.2645,265.3198,267.7824,12100.0],["2020-10-21",269.0673,270.4884,260.9202,264.2686,21400.0],["2020-10-22",266.1763,273.1651,262.8864,270.8485,16500.0],["2020-10-23",270.5856,271.9484,268.2204,269.9821,14300.0],["2020-10-26",265.7285,267.3151,263.227,267.1886,17700.0],["2020-10-27",266.7019,268.6486,265.1445,267.1302,23200.0],["2020-10-28",263.9085,266.2153,254.5836,254.6225,41200.0],["2020-10-29",253.1819,261.1441,251.1379,259.1973,26400.0],["2020-10-30",259.1487,259.1974,253.1041,254.4473,18300.0],["2020-11-02",256.0047,257.893,252.3253,254.3305,23100.0],["2020-11-03",255.0313,262.2731,255.0313,256.9683,33700.0],["2020-11-04",257.6398,262.3509,257.0558,259.2264,26800.0],["2020-11-05",262.5263,264.3465,259.8691,260.8521,26200.0],["2020-11-06",259.6645,261.9519,257.1824,258.2628,17500.0],["2020-11-09",263.7625,268.347,260.0052,260.0052,29800.0],["2020-11-10",263.8889,267.9673,260.1123,266.1179,33400.0],["2020-11-11",266.8674,268.1133,263.8208,264.8525,14000.0],["2020-11-12",264.7552,267.1108,263.9181,266.2445,25700.0],["2020-11-13",267.6753,275.7834,266.1082,273.0385,32100.0],["2020-11-16",274.8879,281.9254,272.5616,281.7501,31200.0],["2020-11-17",277.9248,283.6385,275.4622,282.266,32900.0],["2020-11-18",284.4075,284.4075,271.4131,271.6661,36000.0],["2020-11-19",272.6395,272.6395,263.2757,267.6656,34100.0],["2020-11-20",264.6482,275.1508,264.6482,272.1626,27300.0],["2020-11-23",275.4623,275.4623,272.2891,273.4182,22900.0],["2020-11-24",273.9146,275.1508,261.8449,263.1005,52700.0],["2020-11-25",263.0421,267.2665,260.9689,263.4218,23000.0],["2020-11-27",261.6004,267.8239,254.0524,267.4635,11200.0],["2020-11-30",266.4798,266.5578,262.9737,264.6781,36500.0],["2020-12-01",268.983,272.7034,265.0093,266.9474,33700.0],["2020-12-02",265.058,267.9019,264.3178,264.3178,18200.0],["2020-12-03",265.9539,267.8336,259.935,259.935,37400.0],["2020-12-04",258.2696,265.9345,258.2696,264.7658,26300.0],["2020-12-07",262.9639,266.1974,258.4741,261.9803,22900.0],["2020-12-08",262.0582,265.2138,260.0908,265.2138,49600.0],["2020-12-09",263.3146,266.6941,260.7531,260.7531,23000.0],["2020-12-10",260.9382,274.5831,260.9382,274.398,50300.0],["2020-12-11",271.7294,279.034,271.7294,276.9887,18700.0],["2020-12-14",277.875,277.875,269.2167,270.327,25700.0],["2020-12-15",272.3625,275.7811,267.0838,273.8137,36000.0],["2020-12-16",272.567,274.1546,270.7653,272.2359,15200.0],["2020-12-17",273.4825,279.1217,272.7131,279.0438,23200.0],["2020-12-18",280.8553,282.5402,273.8526,274.398,96300.0],["2020-12-21",270.96,279.6378,270.8333,277.8068,23300.0],["2020-12-22",278.732,281.6149,277.5731,278.06,11600.0],["2020-12-23",275.1577,279.9008,275.1577,278.1964,12400.0],["2020-12-24",278.0795,278.0795,273.4825,277.3783,7500.0],["2020-12-28",279.3262,280.6897,273.5507,274.252,16000.0],["2020-12-29",276.4043,276.4043,270.7652,274.2032,15700.0],["2020-12-30",276.4044,278.5276,272.7424,274.5052,18400.0],["2020-12-31",272.3722,280.6702,271.632,279.1703,20300.0],["2021-01-04",277.6899,280.4949,271.6028,271.9242,32000.0],["2021-01-05",273.4728,276.9011,271.5542,273.6773,20200.0],["2021-01-06",275.0409,286.1535,273.317,281.761,34100.0],["2021-01-07",283.0856,287.3125,281.2449,284.0498,13300.0],["2021-01-08",282.248,283.8551,281.0014,282.1507,14300.0],["2021-01-11",277.7971,282.5499,277.1056,282.5499,19000.0],["2021-01-12",283.4167,290.6239,283.4167,289.0558,19900.0],["2021-01-13",289.1435,292.1822,285.6275,287.4975,18300.0],["2021-01-14",289.2701,294.4222,288.8513,289.2701,23500.0],["2021-01-15",287.0399,299.9446,285.7737,287.6339,25900.0],["2021-01-19",291.0329,291.5978,283.4362,284.3907,18200.0],["2021-01-20",284.8777,287.7605,283.2609,285.1699,25000.0],["2021-01-21",286.8061,287.7995,280.4949,280.8845,11600.0],["2021-01-22",278.5665,285.3841,277.7095,280.7871,24800.0],["2021-01-25",278.3328,280.3391,277.1835,279.521,12900.0],["2021-01-26",282.4428,291.3349,281.128,287.3807,24400.0],["2021-01-27",282.7934,291.929,278.7224,283.6018,24300.0],["2021-01-28",287.2053,287.2053,274.2714,275.6252,23000.0],["2021-01-29",275.6155,277.6705,269.9179,269.9179,19700.0],["2021-02-01",270.9796,274.7389,268.8661,270.7068,22400.0],["2021-02-02",270.9503,278.4983,270.9503,276.1414,30100.0],["2021-02-03",274.3104,275.2746,265.545,274.6513,29300.0],["2021-02-04",276.0829,280.1832,275.8687,278.6541,17600.0],["2021-02-05",279.5697,283.9037,254.4518,280.1053,15100.0],["2021-02-08",277.3491,278.5471,271.0477,275.148,38000.0],["2021-02-09",272.6157,274.5149,271.2425,271.6905,19200.0],["2021-02-10",271.0087,276.8329,270.1906,274.3493,27400.0],["2021-02-11",273.0345,276.5991,272.6839,276.2972,31800.0],["2021-02-12",276.307,284.712,275.7616,279.2093,14700.0],["2021-02-16",279.2287,279.6475,267.3174,267.5122,74400.0],["2021-02-17",267.785,276.1414,265.1651,272.0606,27000.0],["2021-02-18",272.3917,275.2259,269.4017,271.4665,22700.0],["2021-02-19",271.1938,272.5573,269.2362,269.2362,25000.0],["2021-02-22",268.5057,270.0348,267.5512,268.7979,11900.0],["2021-02-23",266.6454,271.0671,266.6454,269.7815,24500.0],["2021-02-24",270.2685,272.4598,268.642,269.8789,19500.0],["2021-02-25",268.232,271.6428,267.0723,268.9726,22200.0],["2021-02-26",270.0446,270.2103,263.038,264.9772,22100.0],["2021-03-01",266.897,271.4186,265.0746,271.4186,17700.0],["2021-03-02",272.0619,275.7162,270.8242,270.8242,20200.0],["2021-03-03",272.1592,275.453,269.4598,270.6195,22200.0],["2021-03-04",271.5357,271.5357,263.0867,263.1646,25200.0],["2021-03-05",264.1977,264.1977,260.7577,262.044,30500.0],["2021-03-08",261.5372,264.3243,254.8326,256.2944,23300.0],["2021-03-09",256.2943,263.5836,255.6999,260.1923,20700.0],["2021-03-10",264.7433,266.0881,260.4458,260.6797,27800.0],["2021-03-11",263.262,265.708,261.391,261.5566,20800.0],["2021-03-12",257.1129,261.9464,257.1129,259.5004,27300.0],["2021-03-15",258.2141,264.1001,257.493,261.5566,36900.0],["2021-03-16",260.972,265.7568,258.8378,258.8378,26800.0],["2021-03-17",258.6332,258.7209,254.2187,255.1542,31800.0],["2021-03-18",254.2479,255.9728,246.4617,247.0756,24600.0],["2021-03-19",250.1453,250.1453,244.2008,246.0426,59600.0],["2021-03-22",247.6018,249.4436,238.1004,238.1004,55600.0],["2021-03-23",239.6889,247.0171,235.5277,240.371,54400.0],["2021-03-24",242.2225,249.2877,237.2623,238.5487,44400.0],["2021-03-25",235.1184,239.3088,231.1327,238.2661,29900.0],["2021-03-26",240.5172,244.1716,232.0585,236.8238,34500.0],["2021-03-29",236.814,242.6903,235.2158,238.5389,35700.0],["2021-03-30",236.8725,243.2555,236.8725,239.952,40300.0],["2021-03-31",241.0726,242.0764,237.1064,237.2915,27500.0],["2021-04-01",239.0749,244.6296,239.0749,242.2128,13000.0],["2021-04-05",242.1056,245.3799,237.0674,237.5254,32300.0],["2021-04-06",237.4767,241.9205,235.7519,236.5022,31600.0],["2021-04-07",235.5374,237.0771,231.4835,231.9318,21000.0],["2021-04-08",233.6956,237.7983,227.3321,229.0083,51400.0],["2021-04-09",227.5368,236.6581,226.9423,234.8553,26700.0],["2021-04-12",235.0015,245.7697,234.8553,239.7668,44100.0],["2021-04-13",238.2953,247.6603,238.2953,245.8379,41400.0],["2021-04-14",248.586,252.9615,245.76,250.7689,42900.0],["2021-04-15",252.562,252.562,243.0606,246.5493,25600.0],["2021-04-16",248.5081,248.7712,243.7622,246.6078,25800.0],["2021-04-19",244.8829,247.3874,241.9886,247.1243,17600.0],["2021-04-20",247.1243,250.038,245.721,245.8769,25200.0],["2021-04-21",246.7832,251.8019,246.7832,250.2037,14000.0],["2021-04-22",248.5958,251.188,248.0988,250.7202,13200.0],["2021-04-23",248.4984,258.2142,248.4984,254.9983,41100.0],["2021-04-26",255.3199,256.7134,250.6812,254.3161,39000.0],["2021-04-27",255.5148,255.5148,247.3679,248.6445,12100.0],["2021-04-28",249.6093,249.6093,247.5336,248.742,7500.0],["2021-04-29",247.5336,248.5081,243.0509,243.6453,16800.0],["2021-04-30",241.745,245.8769,241.2188,242.3102,20700.0],["2021-05-03",241.6573,244.0156,241.6573,243.1483,23200.0],["2021-05-04",239.4355,244.5711,239.4355,244.0546,17600.0],["2021-05-05",244.2008,244.6783,241.1798,243.5089,11800.0],["2021-05-06",243.7135,244.5224,242.1056,243.7233,13700.0],["2021-05-07",246.5493,246.8027,243.7915,244.9122,12000.0],["2021-05-10",246.0524,246.4714,241.7061,242.4565,18900.0],["2021-05-11",239.0164,242.0374,239.0164,240.5074,10500.0],["2021-05-12",240.5756,240.5756,236.9115,237.35,21900.0],["2021-05-13",236.931,242.0569,236.931,240.9947,24600.0],["2021-05-14",242.6611,245.4384,235.1866,240.6828,20800.0],["2021-05-17",238.958,240.7998,237.5547,239.3965,11900.0],["2021-05-18",238.6558,242.359,237.35,237.35,13200.0],["2021-05-19",235.2159,237.8568,233.9198,236.512,19100.0],["2021-05-20",237.3208,239.0944,236.8628,238.8508,11000.0],["2021-05-21",241.2773,241.2773,236.97,239.2991,17100.0],["2021-05-24",239.8155,241.2772,237.7105,239.6985,14600.0],["2021-05-25",241.0824,242.8852,241.0336,241.7645,21800.0],["2021-05-26",241.0044,242.5247,239.6889,242.4565,19500.0],["2021-05-27",243.7241,243.7241,238.0488,239.6871,35700.0],["2021-05-28",240.5549,241.8421,238.0586,239.9406,28500.0],["2021-06-01",241.6275,248.4144,240.0771,247.3613,44700.0],["2021-06-02",249.3018,254.197,244.865,251.2813,53300.0],["2021-06-03",252.1589,252.2175,249.8771,251.5934,21700.0],["2021-06-04",252.5588,255.1819,251.8469,255.1819,16300.0],["2021-06-07",253.8654,257.5904,251.1156,253.7874,23800.0],["2021-06-08",253.4266,254.509,249.6724,250.4915,38600.0],["2021-06-09",251.8275,253.2219,251.4374,252.2468,15500.0],["2021-06-10",253.1341,258.0098,253.1341,256.8006,15800.0],["2021-06-11",256.4691,258.4096,254.8114,257.6685,16600.0],["2021-06-14",255.5329,258.3997,255.5329,257.9804,20400.0],["2021-06-15",257.1321,258.2828,255.4744,256.7518,16500.0],["2021-06-16",255.7474,258.117,244.4944,248.7753,34600.0],["2021-06-17",249.965,256.9371,248.8045,254.9966,17700.0],["2021-06-18",254.3335,256.0985,249.8381,253.7191,63400.0],["2021-06-21",255.2698,257.5906,251.4668,255.7476,16700.0],["2021-06-22",256.7615,257.9024,252.2272,257.4441,17100.0],["2021-06-23",257.4345,258.4096,256.0693,258.0683,29000.0],["2021-06-24",259.2092,259.3847,256.2643,257.9415,16300.0],["2021-06-25",258.8971,267.8781,258.8971,266.0643,229400.0],["2021-06-28",267.3125,267.3125,258.7217,261.4033,28100.0],["2021-06-29",262.5637,262.5637,259.0044,261.4618,10100.0],["2021-06-30",257.3759,264.7284,257.3759,264.4261,12000.0],["2021-07-01",264.2214,264.2214,258.2633,263.022,24500.0],["2021-07-02",263.2852,266.7274,258.7509,264.8942,15900.0],["2021-07-06",263.8605,266.6494,259.9015,266.6494,12600.0],["2021-07-07",267.722,269.2237,267.722,268.7459,14300.0],["2021-07-08",263.3339,271.0375,263.3339,270.8912,14100.0],["2021-07-09",272.51,272.9878,269.6431,272.1979,8700.0],["2021-07-12",273.134,277.8439,270.979,277.8439,18900.0],["2021-07-13",277.8634,280.2817,274.782,279.0335,19400.0],["2021-07-14",280.6718,280.6718,272.3734,273.5436,12100.0],["2021-07-15",274.3139,274.3139,271.33,272.1589,9700.0],["2021-07-16",274.6845,276.703,273.1243,275.5231,18300.0],["2021-07-19",273.2998,274.821,272.4124,273.0852,9700.0],["2021-07-20",274.9088,279.6576,274.7527,276.3422,20900.0],["2021-07-21",275.8643,277.0149,275.3377,275.9521,12500.0],["2021-07-22",273.0853,276.3325,273.0853,274.8893,9000.0],["2021-07-23",275.9424,276.0399,274.2067,276.0399,7200.0],["2021-07-26",276.8298,278.0097,275.4548,277.1808,9400.0],["2021-07-27",277.1808,283.7141,277.132,281.6371,14800.0],["2021-07-28",281.8126,283.7629,278.8092,279.3358,13700.0],["2021-07-29",278.1169,284.5235,278.1169,284.5235,36300.0],["2021-07-30",284.6503,287.5562,284.6503,287.1857,14400.0],["2021-08-02",286.8151,286.8151,280.4768,281.8127,9800.0],["2021-08-03",284.153,287.4587,282.7195,283.7629,19700.0],["2021-08-04",281.2764,281.6176,274.5967,277.8536,14900.0],["2021-08-05",274.8405,282.8853,274.8405,282.8853,7300.0],["2021-08-06",281.1204,282.4563,277.6099,279.0141,10000.0],["2021-08-09",278.3607,278.3607,263.1194,273.1828,19300.0],["2021-08-10",271.6031,276.547,268.4534,274.041,24500.0],["2021-08-11",271.5543,273.134,269.2627,270.7352,9500.0],["2021-08-12",269.838,272.1198,267.1369,270.4036,10400.0],["2021-08-13",273.0853,273.8849,271.7591,271.7591,22200.0],["2021-08-16",267.6733,270.6377,259.8625,261.4812,31000.0],["2021-08-17",259.5212,265.2453,259.3457,263.8508,12000.0],["2021-08-18",262.9049,270.7547,262.9049,266.6007,28100.0],["2021-08-19",265.1574,270.2866,263.763,266.4348,15100.0],["2021-08-20",265.2842,269.9063,262.1931,262.1931,35100.0],["2021-08-23",264.6211,268.5801,263.1097,264.3871,20000.0],["2021-08-24",263.022,263.49,259.0044,260.3793,13900.0],["2021-08-25",260.7889,263.9386,256.4983,262.1248,16400.0],["2021-08-26",260.4281,265.1965,259.648,261.1887,24000.0],["2021-08-27",263.2852,269.0287,262.31,264.6211,48800.0],["2021-08-30",264.6211,268.1824,261.1671,262.9721,9900.0],["2021-08-31",261.8014,262.943,258.806,260.4354,13200.0],["2021-09-01",260.6306,264.7383,260.6306,262.3185,17600.0],["2021-09-02",262.8746,267.5971,261.5672,262.0648,42300.0],["2021-09-03",262.5038,268.3093,260.5232,267.5385,22800.0],["2021-09-07",269.0216,269.7339,264.2894,264.5139,21100.0],["2021-09-08",263.8015,268.0946,263.3332,266.0554,13900.0],["2021-09-09",267.2459,267.9093,260.9623,261.5185,20400.0],["2021-09-10",263.9283,265.6456,261.2159,261.4988,39500.0],["2021-09-13",263.1479,276.0467,259.5768,273.1977,56300.0],["2021-09-14",278.0663,299.2392,278.0663,295.5608,103300.0],["2021-09-15",298.283,301.3955,289.4724,289.726,64700.0],["2021-09-16",291.375,299.1611,290.6627,296.4194,49600.0],["2021-09-17",297.9513,311.2989,294.7315,305.8057,124300.0],["2021-09-20",304.4201,310.6061,295.8535,308.8108,49200.0],["2021-09-21",310.9672,317.5922,304.4202,304.4202,61400.0],["2021-09-22",304.9177,310.2549,301.8638,308.0205,48200.0],["2021-09-23",309.045,315.0651,308.1181,314.6065,37900.0],["2021-09-24",313.0259,316.3628,308.8987,311.4062,49100.0],["2021-09-27",311.4257,312.7819,307.4351,307.4351,22000.0],["2021-09-28",305.8252,305.8252,295.229,295.5803,30300.0],["2021-09-29",295.834,298.7025,294.9851,297.5804,30100.0],["2021-09-30",298.2049,300.4002,294.9655,295.0143,13100.0],["2021-10-01",296.8389,302.4004,295.4534,299.2489,25900.0],["2021-10-04",298.2342,298.2342,291.4141,292.1848,21000.0],["2021-10-05",292.1848,294.4387,292.1653,294.4387,20100.0],["2021-10-06",292.0775,301.5321,291.9799,300.5173,28700.0],["2021-10-07",301.6296,306.5959,297.4829,301.854,22900.0],["2021-10-08",302.8298,304.4202,298.6245,300.41,14300.0],["2021-10-11",299.6001,302.0881,296.0681,296.0681,11300.0],["2021-10-12",297.9415,301.8443,292.7508,301.2979,14500.0],["2021-10-13",300.8003,303.4932,299.4148,302.0785,22700.0],["2021-10-14",304.2445,307.4351,298.8684,301.6882,24500.0],["2021-10-15",301.5223,306.3228,300.3417,302.2053,44900.0],["2021-10-18",299.0245,299.8343,293.863,294.6534,29800.0],["2021-10-19",296.6244,304.2642,293.6973,302.5762,21300.0],["2021-10-20",303.542,305.7959,296.312,299.9124,26900.0],["2021-10-21",297.4341,299.366,289.7748,295.6388,212500.0],["2021-10-22",296.0096,299.9417,284.2231,288.7601,87200.0],["2021-10-25",289.2186,298.4683,287.8331,295.59,20800.0],["2021-10-26",295.1119,305.1421,295.1119,299.5416,27000.0],["2021-10-27",301.0248,301.6102,295.19,297.7854,26100.0],["2021-10-28",299.7661,301.5517,296.5658,296.5658,25000.0],["2021-10-29",296.517,298.4001,292.2726,298.2733,23500.0],["2021-11-01",295.1412,297.4536,294.0289,297.4536,13300.0],["2021-11-02",296.0584,298.4196,294.6631,297.5902,19300.0],["2021-11-03",296.0194,304.147,296.0194,302.9078,32200.0],["2021-11-04",306.3521,309.7573,304.4494,304.8495,17900.0],["2021-11-05",307.8937,315.3774,305.0544,314.9383,22100.0],["2021-11-08",316.8701,319.0557,315.0944,315.9042,46500.0],["2021-11-09",314.1089,316.5677,306.4106,307.0448,26200.0],["2021-11-10",304.6543,310.9574,304.6543,310.2744,29500.0],["2021-11-11",310.3719,312.0306,306.5569,306.5569,50700.0],["2021-11-12",305.9812,311.1915,302.8297,305.8934,26200.0],["2021-11-15",305.4935,306.9571,296.9268,299.288,36700.0],["2021-11-16",297.0926,303.7664,296.8194,302.1175,21000.0],["2021-11-17",303.4054,305.991,302.4688,303.6201,16600.0],["2021-11-18",302.8395,302.8395,297.3463,301.0052,29900.0],["2021-11-19",300.1075,309.0938,300.1075,304.7617,237600.0],["2021-11-22",304.2152,309.7963,303.5225,303.7371,16100.0],["2021-11-23",302.9078,308.8303,302.0199,307.5424,28500.0],["2021-11-24",305.3178,308.8108,305.3178,307.5912,12900.0],["2021-11-26",303.8348,311.6599,303.8348,305.2007,27100.0],["2021-11-29",306.3331,312.3075,303.6095,305.8547,30000.0],["2021-11-30",305.9426,305.9426,299.4996,301.4423,19400.0],["2021-12-01",302.8676,308.266,301.6571,302.3111,25400.0],["2021-12-02",302.0867,306.4112,301.9793,304.1367,19100.0],["2021-12-03",301.9206,304.0292,299.1775,302.7406,28700.0],["2021-12-06",304.5662,309.3789,298.2795,308.9884,35200.0],["2021-12-07",308.4906,320.5857,307.5925,314.0159,52600.0],["2021-12-08",312.5125,318.3014,312.5125,316.2904,12700.0],["2021-12-09",314.4356,317.8719,312.7077,317.1397,15100.0],["2021-12-10",316.8176,321.191,311.4485,315.0214,34200.0],["2021-12-13",314.8749,321.0738,314.8749,319.9317,26700.0],["2021-12-14",318.8286,320.2832,307.7682,308.6663,23500.0],["2021-12-15",309.9939,318.5748,308.4028,317.8036,29900.0],["2021-12-16",316.6712,324.0024,306.8212,310.9994,24700.0],["2021-12-17",308.6175,318.8481,306.6065,313.5668,137200.0],["2021-12-20",310.0329,314.0939,304.3417,314.0939,23200.0],["2021-12-21",313.3716,317.0226,312.3856,316.9152,13400.0],["2021-12-22",318.6236,322.7627,316.9152,320.2733,17300.0],["2021-12-23",320.5467,322.3723,317.4815,321.0641,11300.0],["2021-12-27",320.2831,324.881,319.4729,324.5003,11400.0],["2021-12-28",324.9591,325.4863,321.23,322.9969,10400.0],["2021-12-29",323.1825,325.3691,322.6358,322.8603,8100.0],["2021-12-30",324.3344,324.8616,323.1337,323.7975,10100.0],["2021-12-31",322.9578,323.1531,320.2831,320.2831,7400.0],["2022-01-03",320.2831,325.0275,317.4326,321.1909,18800.0],["2022-01-04",320.1953,321.5717,311.712,312.3856,25500.0],["2022-01-05",311.058,312.6785,304.5858,305.1617,25000.0],["2022-01-06",305.1617,310.2868,304.8396,306.4015,14500.0],["2022-01-07",305.2789,305.2789,298.1819,298.1819,14000.0],["2022-01-10",294.7846,299.7633,294.277,297.8987,21400.0],["2022-01-11",298.2795,298.7285,286.0476,293.3594,43900.0],["2022-01-12",295.9854,299.1288,291.7877,291.7877,14500.0],["2022-01-13",291.0751,293.6816,285.3936,287.0043,12700.0],["2022-01-14",283.5876,290.8505,283.5876,289.1031,25100.0],["2022-01-18",287.7071,294.0915,285.1299,288.7809,30700.0],["2022-01-19",290.6944,296.6102,289.2984,292.1294,38900.0],["2022-01-20",296.6004,296.6004,284.8273,286.1843,14600.0],["2022-01-21",284.1147,292.8615,284.1147,287.3459,25100.0],["2022-01-24",284.3881,295.6047,278.3356,293.8573,31100.0],["2022-01-25",285.4619,286.233,282.2794,282.709,27800.0],["2022-01-26",286.8773,286.8773,272.0586,272.6833,25400.0],["2022-01-27",274.0891,274.0891,262.8139,265.518,34900.0],["2022-01-28",264.9518,273.0543,261.3496,273.0543,35900.0],["2022-01-31",274.4795,279.3898,273.3959,277.5643,25400.0],["2022-02-01",278.277,278.277,272.7224,275.3289,21800.0],["2022-02-02",276.0414,277.2421,271.4337,272.898,32200.0],["2022-02-03",272.3613,272.4589,264.0635,264.0635,25000.0],["2022-02-04",264.532,265.4594,256.6735,262.2184,23600.0],["2022-02-07",263.468,266.4942,261.3789,263.4387,19300.0],["2022-02-08",262.2087,269.3643,262.2087,267.4704,23900.0],["2022-02-09",268.4564,272.9469,264.8347,265.0201,22800.0],["2022-02-10",260.7932,263.6242,257.1422,257.7865,21700.0],["2022-02-11",258.1574,261.291,254.1647,258.3429,21600.0],["2022-02-14",257.064,260.0805,255.1507,257.6888,25000.0],["2022-02-15",258.6944,258.6944,250.7774,251.6755,44600.0],["2022-02-16",249.6546,256.0488,249.6546,254.0475,23600.0],["2022-02-17",252.2026,253.1885,248.3465,249.0397,23500.0],["2022-02-18",247.6827,248.698,246.2087,247.8389,25900.0],["2022-02-22",245.3886,250.914,245.3886,249.0885,16600.0],["2022-02-23",248.7858,249.3032,244.1684,244.9689,17500.0],["2022-02-24",239.6779,250.6211,239.6779,249.7621,18600.0],["2022-02-25",251.5594,252.9367,248.9708,251.0319,20800.0],["2022-02-28",251.3933,251.9794,247.6717,249.4104,22200.0],["2022-03-01",247.4763,251.2077,243.2369,244.204,25200.0],["2022-03-02",246.6167,248.1112,245.5813,247.5154,22800.0],["2022-03-03",249.1076,249.4104,246.7046,248.6192,16100.0],["2022-03-04",246.353,257.8696,246.353,257.2836,30300.0],["2022-03-07",257.5375,257.811,251.8329,251.8329,14200.0],["2022-03-08",251.8329,251.8329,243.823,244.0575,11100.0],["2022-03-09",247.4275,249.8793,244.7315,246.4409,13000.0],["2022-03-10",245.0929,247.0856,242.0941,246.2553,17200.0],["2022-03-11",245.5324,246.5581,238.978,242.4261,16700.0],["2022-03-14",245.1027,247.8084,245.1027,247.0367,21500.0],["2022-03-15",250.3579,250.3579,243.022,245.5715,17200.0],["2022-03-16",247.7889,252.2334,247.6521,251.5594,19300.0],["2022-03-17",251.6278,258.5241,251.6278,257.2933,20000.0],["2022-03-18",259.0418,262.1578,258.3678,261.0931,37500.0],["2022-03-21",259.0809,260.4093,257.938,259.54,56700.0],["2022-03-22",260.0479,260.0479,253.1223,253.3079,15300.0],["2022-03-23",252.2139,252.2139,241.7522,243.5788,16000.0],["2022-03-24",245.1808,246.646,241.5373,244.9854,15900.0],["2022-03-25",247.0172,248.1113,243.3542,246.0306,13900.0],["2022-03-28",245.0929,248.1112,241.8205,243.7937,18700.0],["2022-03-29",246.773,250.6705,246.5776,248.7657,30100.0],["2022-03-30",252.3701,252.4092,247.7693,247.7693,16200.0],["2022-03-31",247.9354,250.1723,247.9354,248.9709,14000.0],["2022-04-01",246.646,252.3604,245.5227,251.0808,28300.0],["2022-04-04",249.9378,254.7535,249.9378,253.9721,23300.0],["2022-04-05",251.999,257.2933,249.1174,251.5301,30700.0],["2022-04-06",248.8341,249.3713,241.2735,244.751,51700.0],["2022-04-07",246.3041,248.8048,244.6533,246.0208,39300.0],["2022-04-08",246.7144,247.3298,243.8132,245.005,40700.0],["2022-04-11",243.9012,243.9012,239.4957,240.1307,24900.0],["2022-04-12",241.6838,249.6546,241.6838,244.5068,33600.0],["2022-04-13",244.2138,245.9916,242.9342,243.6179,50900.0],["2022-04-14",244.1747,245.5422,243.3541,244.204,26500.0],["2022-04-18",241.5861,242.8364,236.829,236.956,20700.0],["2022-04-19",237.0537,241.1368,237.0537,240.072,24100.0],["2022-04-20",240.287,244.1454,240.287,243.1295,21700.0],["2022-04-21",239.2417,239.2417,234.807,235.608,27400.0],["2022-04-22",233.1953,233.9474,225.1365,227.5591,43500.0],["2022-04-25",226.1817,228.7019,225.8887,226.9241,37500.0],["2022-04-26",225.3905,225.918,217.5076,217.7909,51400.0],["2022-04-27",218.8947,220.5064,214.2743,216.1303,36700.0],["2022-04-28",219.4222,219.4222,211.549,212.0472,22300.0],["2022-04-29",212.0668,214.3916,207.5734,208.6772,26800.0],["2022-05-02",210.1619,212.0765,205.8835,211.7737,28700.0],["2022-05-03",209.8103,213.5124,209.6442,213.3561,35800.0],["2022-05-04",210.2499,226.2697,210.2499,226.1427,44600.0],["2022-05-05",220.438,223.9448,215.427,221.8837,30000.0],["2022-05-06",220.0766,222.5284,218.5235,221.493,31200.0],["2022-05-09",218.6407,222.3917,214.1083,216.6382,48200.0],["2022-05-10",218.504,219.7152,213.3464,217.7323,30200.0],["2022-05-11",216.941,219.9203,210.7871,210.8066,29500.0],["2022-05-12",209.5759,213.1315,205.2388,208.3841,25800.0],["2022-05-13",210.2694,214.2157,209.5465,212.9263,17500.0],["2022-05-16",213.1803,214.8799,206.3914,207.378,16900.0],["2022-05-17",209.5465,214.1571,209.5368,211.6467,29900.0],["2022-05-18",208.7553,209.0386,205.522,208.1399,36300.0],["2022-05-19",206.7626,210.7187,206.1863,207.251,24200.0],["2022-05-20",209.9079,209.9079,204.6819,207.1435,26600.0],["2022-05-23",207.4269,208.0911,205.063,206.3426,17500.0],["2022-05-24",201.7125,205.5611,201.6343,204.8383,17500.0],["2022-05-25",206.704,206.8603,203.1679,203.5977,15100.0],["2022-05-26",204.682,207.3682,203.1777,205.8542,23700.0],["2022-05-27",207.9657,212.8046,207.2325,212.3158,22000.0],["2022-05-31",214.2807,221.3192,199.6956,204.554,56300.0],["2022-06-01",206.5385,206.6558,201.7387,204.4368,25400.0],["2022-06-02",205.4338,212.0617,204.642,211.0157,35400.0],["2022-06-03",211.5729,211.5729,205.4632,206.6656,26400.0],["2022-06-06",206.5874,208.0244,202.9802,206.0497,25900.0],["2022-06-07",206.2159,206.9783,201.3574,204.5345,30500.0],["2022-06-08",203.381,206.6558,203.2441,204.3194,76900.0],["2022-06-09",204.163,207.8093,203.4201,203.7231,24500.0],["2022-06-10",200.2625,200.2625,194.5243,197.193,20300.0],["2022-06-13",191.4254,191.5525,184.3479,184.5923,31300.0],["2022-06-14",187.0557,187.0557,177.9253,180.555,32500.0],["2022-06-15",181.1904,183.4388,180.1346,181.4055,24000.0],["2022-06-16",178.0231,178.5705,174.3182,178.0427,28800.0],["2022-06-17",177.4855,185.8533,177.4855,184.0449,150800.0],["2022-06-21",186.7429,186.7429,181.0047,184.6607,46300.0],["2022-06-22",182.0506,189.1379,182.0506,187.5445,38900.0],["2022-06-23",186.8407,194.4168,186.0782,193.5761,38100.0],["2022-06-24",193.7031,197.3397,190.9269,195.1793,157200.0],["2022-06-27",197.2614,199.5294,193.3806,198.4345,31800.0],["2022-06-28",198.7082,199.2263,190.2426,190.2426,39200.0],["2022-06-29",192.0608,198.9037,189.9689,198.1706,49500.0],["2022-06-30",194.974,202.0613,194.974,199.3632,30300.0],["2022-07-01",197.8577,202.5011,197.8577,202.2274,29300.0],["2022-07-05",200.7025,201.4845,197.3885,199.9986,39500.0],["2022-07-06",198.9331,200.8686,196.8313,197.1344,42100.0],["2022-07-07",196.6358,199.9888,195.4823,199.1677,30500.0],["2022-07-08",197.2614,202.247,197.2614,199.2557,40900.0],["2022-07-11",197.2028,197.2028,188.698,188.9131,68200.0],["2022-07-12",189.5681,193.3317,186.1955,192.6474,40900.0],["2022-07-13",192.0315,199.1481,188.2679,193.185,47900.0],["2022-07-14",193.2925,193.2925,184.4945,189.3041,32200.0],["2022-07-15",192.9015,194.9544,190.9562,194.0551,41400.0],["2022-07-18",194.7687,195.6778,188.6198,188.9815,33700.0],["2022-07-19",190.0471,195.9418,190.0471,195.3748,42900.0],["2022-07-20",194.9446,198.7376,194.9446,198.3368,33200.0],["2022-07-21",196.8801,203.7622,196.8801,203.0876,31700.0],["2022-07-22",203.4005,203.4005,195.5214,199.3046,32500.0],["2022-07-25",199.9693,199.9693,195.1304,198.063,28800.0],["2022-07-26",197.2713,199.2166,195.1108,198.2488,25900.0],["2022-07-27",199.3241,200.9761,195.8537,200.2136,38400.0],["2022-07-28",201.0055,206.5385,201.0055,205.7857,20400.0],["2022-07-29",205.7857,209.8524,204.9841,208.4642,28300.0],["2022-08-01",208.1514,210.566,206.558,210.1554,36900.0],["2022-08-02",208.1124,211.5534,206.5776,208.8553,40200.0],["2022-08-03",208.5718,209.8622,206.4603,209.393,27800.0],["2022-08-04",206.9589,209.9502,200.8002,200.8002,36200.0],["2022-08-05",197.76,200.3701,195.0424,197.8773,27100.0],["2022-08-08",198.2683,200.0475,193.9182,197.0562,49000.0],["2022-08-09",195.8049,195.9418,186.8993,186.9776,45000.0],["2022-08-10",190.487,194.6318,187.5934,191.8067,53400.0],["2022-08-11",190.9269,193.5565,185.3352,186.3617,44300.0],["2022-08-12",188.004,192.0902,185.736,191.7382,51100.0],["2022-08-15",191.5721,197.281,189.4508,195.1793,29900.0],["2022-08-16",194.2603,196.8118,191.2006,195.8049,30500.0],["2022-08-17",195.2183,195.4236,192.1586,194.3385,33900.0],["2022-08-18",193.4685,193.9964,190.2817,193.9964,37300.0],["2022-08-19",193.5859,193.5859,185.1398,185.3646,100300.0],["2022-08-22",182.5101,182.5101,178.4435,178.8443,69500.0],["2022-08-23",178.0427,178.0427,169.8605,169.8605,53600.0],["2022-08-24",168.8536,168.8536,161.1993,164.2297,92300.0],["2022-08-25",163.9658,172.6172,162.5386,171.6201,67400.0],["2022-08-26",172.9202,172.9202,165.9502,168.6092,71300.0],["2022-08-29",166.8398,170.9847,166.8398,170.6914,70900.0],["2022-08-30",169.9869,172.6483,168.7541,169.8206,116500.0],["2022-08-31",169.4292,170.3294,166.8265,167.1788,86600.0],["2022-09-01",166.7287,175.1043,165.7992,174.5759,64800.0],["2022-09-02",175.1728,175.1728,159.7817,160.4372,73300.0],["2022-09-06",159.6642,159.6642,152.3258,152.9325,59000.0],["2022-09-07",153.9305,158.4216,152.1791,157.678,63200.0],["2022-09-08",157.2768,159.3022,155.7015,159.0184,51300.0],["2022-09-09",161.4842,163.3922,160.1143,163.1182,37900.0],["2022-09-12",164.4293,166.6993,163.989,166.6993,66400.0],["2022-09-13",162.7268,165.7893,156.4842,156.8854,61800.0],["2022-09-14",157.042,157.042,151.6996,153.862,41400.0],["2022-09-15",152.6389,156.3473,150.8973,155.5743,69100.0],["2022-09-16",155.3297,155.3297,145.4962,150.3004,144200.0],["2022-09-19",148.3337,149.2828,145.7897,145.868,52000.0],["2022-09-20",145.1831,148.3729,140.2126,143.8426,50600.0],["2022-09-21",143.6274,145.9561,142.0814,142.4141,77400.0],["2022-09-22",142.0716,142.2575,139.7233,141.0834,69700.0],["2022-09-23",139.1362,139.9581,135.516,137.8545,51900.0],["2022-09-26",137.6686,144.8407,137.6686,141.191,112400.0],["2022-09-27",143.2947,143.2947,133.1775,136.5727,186600.0],["2022-09-28",136.4846,144.1753,135.2028,141.3573,64000.0],["2022-09-29",139.195,139.8897,137.0326,139.5668,59600.0],["2022-09-30",140.4669,144.0187,137.5218,137.7957,43600.0],["2022-10-03",138.5296,146.7486,135.7802,140.917,56900.0],["2022-10-04",143.324,146.7584,142.6489,143.236,66900.0],["2022-10-05",140.4082,142.0129,138.4611,141.1323,45400.0],["2022-10-06",140.3398,140.3398,135.105,135.5845,46100.0],["2022-10-07",133.0307,134.2733,130.3302,130.4084,53500.0],["2022-10-10",131.974,131.974,126.7001,128.3439,42700.0],["2022-10-11",127.8938,129.7822,124.4105,125.8488,59800.0],["2022-10-12",126.9251,129.0582,124.753,127.9232,44100.0],["2022-10-13",124.8704,128.1678,122.8841,126.0152,73300.0],["2022-10-14",128.0993,128.0993,122.8058,123.7843,43300.0],["2022-10-17",127.884,130.8096,127.3654,128.6277,68700.0],["2022-10-18",130.6139,134.6745,128.0308,128.6961,56300.0],["2022-10-19",126.749,126.749,120.1934,121.8372,63500.0],["2022-10-20",122.6786,122.6786,116.0643,117.033,103300.0],["2022-10-21",117.62,117.62,111.7493,115.9958,61500.0],["2022-10-24",117.0917,120.8881,115.4576,118.6474,49500.0],["2022-10-25",118.5985,127.4046,118.5985,127.4046,46400.0],["2022-10-26",128.9994,132.7665,127.5122,130.0659,53900.0],["2022-10-27",130.2714,135.0169,129.2343,131.9055,71600.0],["2022-10-28",133.0796,135.4964,130.428,132.8839,46800.0],["2022-10-31",131.7196,132.2381,129.0093,129.3615,65800.0],["2022-11-01",131.8077,134.4397,130.565,130.7705,37600.0],["2022-11-02",129.5376,132.1599,124.7627,125.2422,46200.0],["2022-11-03",130.7118,145.917,129.8409,144.3612,71300.0],["2022-11-04",144.6352,159.5762,144.3514,158.5977,142300.0],["2022-11-07",157.9617,162.5017,155.0068,156.6995,79200.0],["2022-11-08",158.2259,165.0457,155.6624,164.2825,67600.0],["2022-11-09",164.2238,166.7483,160.6427,165.2708,84300.0],["2022-11-10",173.48,174.2432,167.1494,172.0613,79400.0],["2022-11-11",172.5309,183.1569,170.8969,176.6208,69700.0],["2022-11-14",174.752,182.5209,173.3822,180.9261,110900.0],["2022-11-15",182.4329,186.1999,181.5033,184.7714,149700.0],["2022-11-16",185.6031,185.6031,177.3547,178.3625,79300.0],["2022-11-17",178.0494,179.8302,172.8734,179.4975,59800.0],["2022-11-18",182.8047,184.3213,173.7051,174.5759,58400.0],["2022-11-21",173.8616,180.5151,173.6757,180.1824,42600.0],["2022-11-22",176.1219,176.1219,150.7799,166.2395,148200.0],["2022-11-23",167.2179,173.0886,163.7933,170.0554,38300.0],["2022-11-25",169.165,172.756,168.3138,172.5309,21700.0],["2022-11-28",168.4997,172.0906,165.5839,166.0242,72800.0],["2022-11-29",166.1319,166.1319,154.7515,161.5974,43800.0],["2022-11-30",161.5974,166.9252,155.966,165.6814,87400.0],["2022-12-01",165.6618,174.437,162.6551,173.6731,61600.0],["2022-12-02",171.3128,175.6025,167.983,174.3587,93600.0],["2022-12-05",173.5066,175.8081,167.1504,170.8721,75800.0],["2022-12-06",172.1649,172.1649,167.3659,170.1572,84000.0],["2022-12-07",170.4705,173.154,169.119,169.2953,71100.0],["2022-12-08",168.3159,174.6819,167.2386,174.0943,88600.0],["2022-12-09",170.9015,176.6798,169.3443,170.0984,127600.0],["2022-12-12",170.0984,171.7242,164.3495,167.3855,89800.0],["2022-12-13",173.3499,177.9922,172.0278,172.0278,90500.0],["2022-12-14",171.92,177.052,169.4324,170.8134,76200.0],["2022-12-15",169.7262,169.7262,162.3026,163.0567,65900.0],["2022-12-16",160.1577,164.9469,152.3521,164.1242,137600.0],["2022-12-19",162.4886,165.8871,156.9062,159.1294,105600.0],["2022-12-20",159.1196,162.6943,155.4175,158.9335,87400.0],["2022-12-21",159.7561,164.2123,158.4634,161.9891,56700.0],["2022-12-22",159.7072,161.0,155.4959,160.0304,89600.0],["2022-12-23",158.2871,163.1056,157.7974,159.4526,71700.0],["2022-12-27",160.4025,162.2634,151.7057,158.3165,78500.0],["2022-12-28",159.7072,162.753,157.386,159.6876,75000.0],["2022-12-29",161.0196,167.8948,159.6974,162.4788,81300.0],["2022-12-30",161.3624,163.5953,159.717,162.7825,67500.0],["2023-01-03",163.9381,169.2464,162.4984,168.6587,87200.0],["2023-01-04",170.2355,177.0226,170.1278,174.6917,90300.0],["2023-01-05",172.7819,175.0149,165.7108,168.4824,94700.0],["2023-01-06",169.736,173.2912,166.2005,172.4587,82300.0],["2023-01-09",174.3293,179.2458,172.5077,175.103,69300.0],["2023-01-10",176.5035,182.8401,174.4468,181.9587,125500.0],["2023-01-11",181.8901,185.3669,180.8422,184.3973,71600.0],["2023-01-12",186.4442,186.4442,176.768,184.8674,98700.0],["2023-01-13",182.8695,189.3922,182.8695,186.5813,57400.0],["2023-01-17",184.7597,190.8025,180.2937,180.2937,91800.0],["2023-01-18",180.2937,189.2452,178.952,188.0308,61500.0],["2023-01-19",185.3865,191.9092,183.3396,189.8427,76200.0],["2023-01-20",191.4978,195.1019,187.6489,192.82,65400.0],["2023-01-23",192.7025,198.5396,190.5674,198.089,86100.0],["2023-01-24",198.2947,200.087,191.3705,192.1932,104100.0],["2023-01-25",189.7154,189.7154,183.5453,183.6432,90500.0],["2023-01-26",184.5638,190.7633,183.2025,188.2365,100500.0],["2023-01-27",186.885,191.3901,183.8293,189.2844,46400.0],["2023-01-30",187.4726,191.0473,184.9458,185.5334,83900.0],["2023-01-31",186.8164,190.9787,184.6324,190.5282,96700.0],["2023-02-01",190.8025,193.9169,187.1886,192.252,65000.0],["2023-02-02",193.4272,202.1045,192.1736,199.5581,95100.0],["2023-02-03",196.0813,200.3906,193.104,193.7896,87800.0],["2023-02-06",193.7896,199.0684,174.9267,176.1999,106900.0],["2023-02-07",174.0355,181.5963,172.3706,179.4711,61800.0],["2023-02-08",177.6102,181.5767,176.3175,180.5092,59900.0],["2023-02-09",180.47,183.2808,174.5839,174.5938,53200.0],["2023-02-10",173.3108,178.1587,172.968,177.2185,51400.0],["2023-02-13",177.2185,181.3612,175.1324,179.2262,68200.0],["2023-02-14",177.7473,177.8061,166.1025,166.1025,86500.0],["2023-02-15",164.3397,175.2107,163.8206,174.0943,51300.0],["2023-02-16",170.7644,177.9824,168.4922,172.1747,37700.0],["2023-02-17",172.3314,175.2989,170.0005,174.5252,38600.0],["2023-02-21",171.1463,173.967,166.5433,170.5881,51400.0],["2023-02-22",172.5664,173.2324,166.0634,167.6304,52800.0],["2023-02-23",168.3061,170.1474,165.9948,168.7566,33900.0],["2023-02-24",165.3974,170.1865,164.4082,167.3463,42100.0],["2023-02-27",169.6795,173.483,168.2384,172.9635,42800.0],["2023-02-28",171.4146,177.2179,169.9637,173.0419,42000.0],["2023-03-01",171.8263,173.1791,168.6502,171.8851,40300.0],["2023-03-02",170.5323,175.0613,169.4736,173.9535,26600.0],["2023-03-03",173.4928,176.6298,171.4048,175.0907,42000.0],["2023-03-06",174.5123,174.5123,166.964,169.2775,25800.0],["2023-03-07",169.6893,170.248,165.9053,167.8659,42600.0],["2023-03-08",169.3461,171.1205,165.5818,167.7581,45600.0],["2023-03-09",166.6209,173.3262,166.6209,168.758,28200.0],["2023-03-10",167.7973,168.0129,156.8474,159.9353,79800.0],["2023-03-13",158.7688,168.6796,157.3179,162.7978,41800.0],["2023-03-14",167.6208,168.2482,164.1506,166.5719,35000.0],["2023-03-15",162.4449,166.2778,151.0146,164.5623,61100.0],["2023-03-16",161.1019,167.5326,161.1019,165.523,39100.0],["2023-03-17",164.6897,165.8661,161.4449,162.2194,85300.0],["2023-03-20",163.8859,166.7484,162.6017,164.3172,52700.0],["2023-03-21",166.7484,172.1988,164.5721,170.699,53500.0],["2023-03-22",169.7285,169.9147,165.9053,165.9249,43200.0],["2023-03-23",166.1602,169.2481,164.0722,166.1504,37300.0],["2023-03-24",163.7193,168.1992,161.9449,167.4934,29200.0],["2023-03-27",170.0912,170.0912,165.2093,167.6404,42300.0],["2023-03-28",167.8855,168.9736,161.7489,164.9446,41900.0],["2023-03-29",166.9052,168.5717,164.1408,165.8857,39900.0],["2023-03-30",163.5918,169.4834,163.5918,167.3856,35000.0],["2023-03-31",167.6306,172.14,166.9444,171.2871,42100.0],["2023-04-03",170.9833,171.493,166.8856,168.0424,25000.0],["2023-04-04",167.5424,170.1794,167.0327,169.3658,45300.0],["2023-04-05",163.7095,169.5912,163.7095,167.1601,53800.0],["2023-04-06",168.5815,173.2477,166.9542,172.042,39800.0],["2023-04-10",170.9342,175.3652,168.7384,174.9534,68100.0],["2023-04-11",175.6593,181.0019,173.6301,180.3353,34100.0],["2023-04-12",183.5898,184.0506,178.1786,180.7176,41000.0],["2023-04-13",182.884,182.884,161.6116,165.425,81800.0],["2023-04-14",166.7288,168.4345,160.5235,161.5724,52600.0],["2023-04-17",163.1997,167.9541,161.8469,166.3366,36900.0],["2023-04-18",166.2974,166.2974,159.7883,160.8862,40000.0],["2023-04-19",160.3666,165.7288,156.318,164.327,38100.0],["2023-04-20",163.9448,167.9542,163.1409,166.3269,61100.0],["2023-04-21",165.6897,171.5224,165.4936,169.454,41400.0],["2023-04-24",168.4835,175.1201,168.4835,175.1103,45800.0],["2023-04-25",173.7379,173.7379,160.7097,161.9351,53700.0],["2023-04-26",160.298,164.6897,156.5729,157.8179,64400.0],["2023-04-27",158.4649,163.5232,158.4649,162.1214,34600.0],["2023-04-28",164.4447,166.6111,162.984,163.2291,17800.0],["2023-05-01",162.9252,166.6504,162.9252,165.1897,25200.0],["2023-05-02",163.6114,165.0231,161.0823,164.9839,34700.0],["2023-05-03",166.6209,169.3952,165.1701,165.1701,27800.0],["2023-05-04",165.474,165.8073,162.739,164.1604,17600.0],["2023-05-05",167.4738,167.4738,161.2489,163.3957,35100.0],["2023-05-08",162.7194,162.7194,156.5435,158.1414,48400.0],["2023-05-09",157.8081,161.7488,155.2985,157.3963,43500.0],["2023-05-10",158.4551,159.9059,153.6614,156.1416,34100.0],["2023-05-11",154.2692,159.2981,154.0143,157.0827,37300.0],["2023-05-12",155.2103,156.7787,152.7889,153.1222,27700.0],["2023-05-15",153.3281,156.3376,153.3281,154.8966,25100.0],["2023-05-16",154.8868,155.1907,152.6419,153.6516,32400.0],["2023-05-17",153.8673,154.9456,152.0047,153.8575,42900.0],["2023-05-18",153.1223,155.7691,151.5146,154.779,58800.0],["2023-05-19",156.5435,159.6216,154.426,155.573,58000.0],["2023-05-22",156.7003,156.7003,152.4557,153.9555,66000.0],["2023-05-23",154.279,157.1219,152.0831,152.4066,113800.0],["2023-05-24",152.8576,152.8576,137.4376,141.0647,102900.0],["2023-05-25",143.9663,147.3385,137.0062,138.2805,54500.0],["2023-05-26",137.2415,140.9568,137.2415,137.9277,26400.0],["2023-05-30",138.0651,138.9582,128.8104,130.3904,60100.0],["2023-05-31",128.879,129.5366,125.0613,127.0831,59200.0],["2023-06-01",126.8083,127.191,124.3057,125.8465,53400.0],["2023-06-02",128.3981,129.7721,125.1595,128.9183,63600.0],["2023-06-05",127.191,128.4374,123.2261,127.034,45400.0],["2023-06-06",128.9281,131.8527,127.5149,130.5474,92900.0],["2023-06-07",131.7349,136.1611,130.7928,134.7184,36800.0],["2023-06-08",132.1275,132.2355,129.4777,130.9007,35700.0],["2023-06-09",132.1079,132.1079,126.7494,128.6141,30900.0],["2023-06-12",128.5944,134.5516,127.3677,133.7272,55300.0],["2023-06-13",133.9824,136.8383,133.5702,135.5625,57800.0],["2023-06-14",136.1022,136.1022,131.6172,133.3248,44100.0],["2023-06-15",132.5593,135.3367,130.8713,131.9509,45000.0],["2023-06-16",133.737,134.7773,131.3326,133.0304,241300.0],["2023-06-20",133.1384,134.8362,131.5092,132.2158,36900.0],["2023-06-21",131.2737,131.3718,128.879,129.2225,33000.0],["2023-06-22",129.4286,130.675,126.9947,128.9183,36300.0],["2023-06-23",128.0841,128.7416,124.0701,124.7375,59900.0],["2023-06-26",124.3449,126.3077,124.1682,125.0515,27900.0],["2023-06-27",122.8237,124.2173,121.6755,123.0004,41000.0],["2023-06-28",123.5205,125.8955,122.912,124.9338,29600.0],["2023-06-29",124.7375,132.5691,124.7375,131.8527,71700.0],["2023-06-30",132.6967,132.6967,125.8268,126.1115,38700.0],["2023-07-03",124.7277,126.926,124.7277,126.0133,12300.0],["2023-07-05",123.1672,125.4735,122.1956,122.5293,35900.0],["2023-07-06",121.6951,121.9895,119.7323,121.5675,24300.0],["2023-07-07",121.7147,121.7147,119.3299,119.7814,25700.0],["2023-07-10",119.9089,124.0309,119.9089,120.8511,29100.0],["2023-07-11",120.5174,123.128,120.5174,121.8031,31200.0],["2023-07-12",124.0898,125.1987,121.7736,121.7736,27800.0],["2023-07-13",122.9415,124.2468,117.848,119.4967,62000.0],["2023-07-14",120.0659,121.1357,118.5742,120.0856,23300.0],["2023-07-17",120.3996,121.0081,116.8371,120.1445,46700.0],["2023-07-18",120.066,120.3015,116.5132,117.8087,48100.0],["2023-07-19",118.8392,126.3176,118.8392,123.5892,57800.0],["2023-07-20",123.3046,124.7767,121.597,122.7747,35400.0],["2023-07-21",123.1476,123.5892,120.3408,121.6068,38300.0],["2023-07-24",122.7845,124.3645,121.8227,123.5402,34900.0],["2023-07-25",123.1672,126.9457,122.1858,125.2675,62100.0],["2023-07-26",125.1791,131.4111,124.9043,130.5376,39400.0],["2023-07-27",129.3403,129.3403,123.6383,125.4932,31400.0],["2023-07-28",126.4059,127.4266,125.0614,125.6698,21100.0],["2023-07-31",130.9695,130.9695,125.7385,126.2685,22300.0],["2023-08-01",124.7767,127.1321,123.6187,124.9828,32300.0],["2023-08-02",123.2556,125.081,120.3996,123.707,37600.0],["2023-08-03",125.13,136.3378,123.8149,130.1745,49500.0],["2023-08-04",129.409,134.2081,129.3599,133.5506,31100.0],["2023-08-07",132.7851,135.9943,131.5877,134.1394,30000.0],["2023-08-08",134.4437,137.2211,133.8646,136.4163,24800.0],["2023-08-09",135.4741,136.9561,134.6203,135.2386,23600.0],["2023-08-10",135.2386,137.8099,135.2288,137.0542,41900.0],["2023-08-11",137.4566,138.86,135.1797,137.0149,23200.0],["2023-08-14",135.7489,137.8884,134.7675,137.594,34600.0],["2023-08-15",136.0237,138.7619,136.0237,137.329,14000.0],["2023-08-16",136.0335,137.6136,134.9834,136.5439,24600.0],["2023-08-17",137.3879,137.3879,135.2877,136.3378,29000.0],["2023-08-18",134.9245,138.0749,134.9245,135.5919,23000.0],["2023-08-21",136.5733,137.8786,133.1776,134.6693,21800.0],["2023-08-22",134.159,136.328,133.4721,135.8274,16500.0],["2023-08-23",135.4938,137.3781,135.3367,136.377,19200.0],["2023-08-24",135.4643,137.486,134.7479,135.8274,28000.0],["2023-08-25",136.3574,140.499,136.3574,139.3114,19300.0],["2023-08-28",139.7236,141.2546,136.4065,137.2211,20900.0],["2023-08-29",139.3605,141.2252,136.4654,136.9855,62200.0],["2023-08-30",137.4571,139.4713,136.5728,138.5576,33300.0],["2023-08-31",140.9255,142.2322,139.7169,140.8567,34900.0],["2023-09-01",142.3993,142.92,137.3982,137.9779,25200.0],["2023-09-05",136.4746,137.9582,126.8555,127.2977,34400.0],["2023-09-06",127.5335,128.8108,126.5804,128.349,34700.0],["2023-09-07",127.0324,129.8326,123.623,128.2901,33000.0],["2023-09-08",125.3326,125.3326,120.5968,120.5968,25300.0],["2023-09-11",122.0313,125.873,121.6776,125.1361,33900.0],["2023-09-12",124.468,125.4505,120.2038,120.7245,25800.0],["2023-09-13",119.5455,122.3653,119.3391,120.7245,33100.0],["2023-09-14",121.3337,123.7507,119.7714,123.397,47000.0],["2023-09-15",123.8784,127.0324,119.2016,120.7638,77100.0],["2023-09-18",120.3708,121.6972,119.1229,119.5356,26500.0],["2023-09-19",117.9341,118.5531,116.6568,116.7943,20700.0],["2023-09-20",118.219,119.516,114.6622,114.957,21300.0],["2023-09-21",116.0869,116.0869,109.5334,111.0268,39600.0],["2023-09-22",110.8303,112.648,108.7867,110.9679,41900.0],["2023-09-25",110.4864,111.7343,109.7987,110.4177,23400.0],["2023-09-26",110.8696,110.8696,107.7452,108.2365,58900.0],["2023-09-27",108.0891,108.5705,104.6698,105.0334,41600.0],["2023-09-28",105.4853,106.6152,102.0268,102.4591,85700.0],["2023-09-29",103.7855,104.1491,101.4471,103.2353,37900.0],["2023-10-02",102.2135,102.2135,97.684,98.6763,45400.0],["2023-10-03",97.5759,99.3641,94.5693,95.1982,46100.0],["2023-10-04",96.839,97.7134,93.0759,97.2222,60700.0],["2023-10-05",96.4165,97.5759,94.3728,97.4089,47900.0],["2023-10-06",96.6818,98.5388,96.0137,98.2833,22700.0],["2023-10-09",96.2888,101.339,96.2888,100.6316,33400.0],["2023-10-10",101.4569,105.2986,101.1916,104.7189,36200.0],["2023-10-11",105.6425,107.0083,104.3358,105.672,50700.0],["2023-10-12",106.3107,106.3107,100.72,100.8477,50600.0],["2023-10-13",100.6316,101.005,97.5955,99.6785,38900.0],["2023-10-16",101.0148,101.506,97.0453,97.2222,49400.0],["2023-10-17",97.7527,105.4067,97.7527,105.0137,51400.0],["2023-10-18",102.9405,102.9405,98.2342,98.244,25000.0],["2023-10-19",98.5584,100.0126,96.6228,96.8783,25000.0],["2023-10-20",96.8783,98.4503,94.6086,94.8739,25400.0],["2023-10-23",94.6479,98.1065,94.6479,96.3575,41900.0],["2023-10-24",97.3597,100.16,96.4067,99.6392,39700.0],["2023-10-25",98.5584,98.5584,95.827,98.2538,49900.0],["2023-10-26",98.5879,99.3052,94.6577,94.8837,20800.0],["2023-10-27",94.7855,95.0409,92.3095,94.8346,34600.0],["2023-10-30",96.2003,97.9493,90.9241,92.3488,62000.0],["2023-10-31",93.3313,94.4023,91.7003,92.1916,40200.0],["2023-11-01",92.1621,95.8761,86.2374,87.5049,46600.0],["2023-11-02",89.2047,91.9656,85.6872,88.7625,59300.0],["2023-11-03",90.9929,93.7342,89.7549,91.5922,48900.0],["2023-11-06",93.6654,95.4929,87.495,90.3051,76000.0],["2023-11-07",88.6053,91.8084,87.5638,91.6905,39500.0],["2023-11-08",91.2483,92.5649,89.8433,92.0933,24400.0],["2023-11-09",91.6512,92.28,83.1522,84.1643,75300.0],["2023-11-10",85.0289,86.0311,82.2876,83.5551,34600.0],["2023-11-13",84.2821,84.6064,81.4131,83.0736,33300.0],["2023-11-14",86.3848,92.8794,86.3848,91.946,49700.0],["2023-11-15",93.2626,95.9056,90.8455,92.1326,43300.0],["2023-11-16",92.2407,98.8434,89.2538,90.0202,30000.0],["2023-11-17",90.3542,90.3542,87.2887,88.3597,41100.0],["2023-11-20",88.9689,90.7767,87.4852,87.7702,32100.0],["2023-11-21",87.1806,88.733,85.5398,87.0038,35300.0],["2023-11-22",88.4579,88.9983,85.4809,86.3357,65400.0],["2023-11-24",86.2669,90.3837,86.0605,90.0005,27900.0],["2023-11-27",89.9023,91.2287,84.9306,84.9306,36900.0],["2023-11-28",84.5474,86.3848,83.6828,86.0998,39500.0],["2023-11-29",86.5231,88.4918,85.7652,86.4837,38800.0],["2023-11-30",86.2278,87.6059,83.8556,84.0327,43700.0],["2023-12-01",83.3339,89.7025,83.3339,88.9544,46000.0],["2023-12-04",89.2399,94.447,89.2399,93.9942,59000.0],["2023-12-05",93.63,95.5888,92.4685,93.502,55900.0],["2023-12-06",94.4766,97.8233,92.9902,93.5513,73600.0],["2023-12-07",94.2009,99.0636,91.366,98.8175,50900.0],["2023-12-08",98.8765,102.6662,97.213,101.3964,53900.0],["2023-12-11",101.2389,103.4438,99.6246,101.7606,56100.0],["2023-12-12",102.2134,103.6604,99.4179,101.0125,45900.0],["2023-12-13",100.7566,106.7512,99.6049,106.7217,59300.0],["2023-12-14",108.5919,115.2263,108.5919,113.2577,70700.0],["2023-12-15",114.1829,117.8348,108.3754,108.6411,163700.0],["2023-12-18",109.2416,109.2416,103.5816,104.5561,46400.0],["2023-12-19",106.4461,108.8085,103.0698,103.3552,102000.0],["2023-12-20",103.0009,104.6841,100.5991,100.5991,83100.0],["2023-12-21",101.2488,102.9221,100.9929,102.6958,37800.0],["2023-12-22",103.3553,105.3535,100.983,103.434,62900.0],["2023-12-26",104.1821,104.1821,101.6327,103.3552,36100.0],["2023-12-27",103.3553,104.0935,101.9673,102.1839,34800.0],["2023-12-28",101.3078,105.7964,100.4318,104.3396,149900.0],["2023-12-29",104.8219,105.3535,101.9673,103.1289,54400.0],["2024-01-02",102.9713,107.3713,101.0027,104.5955,107100.0],["2024-01-03",104.6546,104.6546,93.7481,95.6085,104500.0],["2024-01-04",97.4493,102.4202,96.5634,99.0636,75100.0],["2024-01-05",98.1186,99.4278,95.8743,97.3803,64900.0],["2024-01-08",97.3508,100.9633,94.5159,100.9436,46000.0],["2024-01-09",100.038,102.8335,97.4788,100.4219,77800.0],["2024-01-10",100.4022,101.1405,95.8349,98.2465,56000.0],["2024-01-11",97.5181,97.7839,93.5513,94.8309,70400.0],["2024-01-12",97.1146,99.29,93.2953,94.4569,70100.0],["2024-01-16",94.5651,94.5651,92.1732,93.8662,56400.0],["2024-01-17",91.8681,94.0041,89.9978,90.8542,57500.0],["2024-01-18",91.2381,91.2381,88.2063,89.2596,47700.0],["2024-01-19",89.9289,90.0175,87.2614,89.7911,49700.0],["2024-01-22",91.179,95.392,91.179,94.8801,50800.0],["2024-01-23",96.1696,96.1696,90.2144,91.5531,49200.0],["2024-01-24",93.7875,95.8054,90.8542,91.7598,58500.0],["2024-01-25",93.3642,93.3642,90.1455,90.7065,49300.0],["2024-01-26",91.8582,94.4962,91.0904,93.5217,38300.0],["2024-01-29",93.256,95.8152,91.7401,94.9195,54000.0],["2024-01-30",94.4372,95.4018,92.4685,92.5768,29900.0],["2024-01-31",92.6851,94.7423,90.0766,90.1849,58300.0],["2024-02-01",92.7244,93.4824,89.4171,92.5965,48000.0],["2024-02-02",90.549,93.4331,88.6886,92.5275,60700.0],["2024-02-05",91.0215,99.9593,89.8797,97.7445,93300.0],["2024-02-06",97.5083,100.353,93.6596,94.4077,64600.0],["2024-02-07",95.4215,95.4215,88.9052,89.2005,65300.0],["2024-02-08",90.4112,91.9566,88.6886,91.9271,54600.0],["2024-02-09",92.3504,92.9213,89.8206,92.3799,53600.0],["2024-02-12",93.0296,94.6734,92.7244,93.8367,42300.0],["2024-02-13",90.3719,93.4824,88.2752,89.4367,61300.0],["2024-02-14",91.2086,96.0909,89.2891,95.6184,70200.0],["2024-02-15",97.1835,104.8711,96.081,102.6367,70600.0],["2024-02-16",101.4062,104.625,100.4613,101.1011,63600.0],["2024-02-20",99.7427,102.1052,98.6304,101.6425,38900.0],["2024-02-21",101.1208,101.7114,98.5025,101.0617,32900.0],["2024-02-22",101.0125,103.9557,100.4416,103.4045,74100.0],["2024-02-23",102.8828,104.3101,99.9888,103.0993,69600.0],["2024-02-26",103.0304,105.1664,102.745,104.3691,17700.0],["2024-02-27",105.6586,108.2573,104.0246,106.0523,34900.0],["2024-02-28",104.9581,105.6777,103.0161,105.6777,39500.0],["2024-02-29",108.3492,110.9025,106.772,107.6395,54600.0],["2024-03-01",107.8859,107.9944,104.0019,107.8761,50300.0],["2024-03-04",108.0732,110.932,107.0578,110.7053,38400.0],["2024-03-05",109.1379,110.1138,107.6493,109.6801,48300.0],["2024-03-06",111.0306,111.7404,108.231,110.2124,43800.0],["2024-03-07",111.4151,113.3473,111.4151,112.4797,23300.0],["2024-03-08",113.5641,114.1063,109.6111,110.4096,22300.0],["2024-03-11",110.5377,110.5377,104.4948,105.313,46100.0],["2024-03-12",105.865,105.9045,103.9329,104.9581,25100.0],["2024-03-13",105.2144,105.9439,103.1935,103.9329,39500.0],["2024-03-14",103.9329,104.3863,97.4562,98.4321,44400.0],["2024-03-15",97.8012,101.7838,96.9337,99.6446,52500.0],["2024-03-18",99.4376,102.1979,99.3686,100.2756,27500.0],["2024-03-19",100.3248,101.5275,99.3193,100.3347,25100.0],["2024-03-20",100.6107,103.2329,99.5855,102.9668,34800.0],["2024-03-21",104.3075,106.91,101.6852,105.0172,60600.0],["2024-03-22",105.9538,106.9691,100.8177,101.5472,23300.0],["2024-03-25",102.5626,102.9076,97.8603,98.4617,25400.0],["2024-03-26",99.8517,102.9471,97.4266,100.8867,42600.0],["2024-03-27",101.3796,105.7862,101.3796,105.727,21500.0],["2024-03-28",105.589,109.7491,105.589,108.1718,43200.0],["2024-04-01",108.645,110.9518,106.5551,110.4096,46200.0],["2024-04-02",109.2266,109.6111,96.3619,97.9885,100700.0],["2024-04-03",97.8012,103.4202,97.8012,98.3828,45700.0],["2024-04-04",100.7192,103.2428,98.2941,98.7377,35600.0],["2024-04-05",98.58,101.6754,98.2744,99.4869,29100.0],["2024-04-08",101.7345,105.4214,101.7345,104.6328,39100.0],["2024-04-09",104.4061,106.072,102.1091,105.3721,29800.0],["2024-04-10",101.5374,102.8781,100.8966,102.5725,39900.0],["2024-04-11",103.0949,103.5977,100.5713,103.2329,23400.0],["2024-04-12",102.5232,104.7511,100.7487,103.5188,59600.0],["2024-04-15",102.7006,106.5847,100.8374,102.9668,30000.0],["2024-04-16",102.7203,103.6963,100.4826,101.0445,26400.0],["2024-04-17",102.8682,102.8682,99.5756,99.7038,30600.0],["2024-04-18",99.5756,101.8528,98.1265,98.2054,31100.0],["2024-04-19",97.5054,100.5023,97.5054,99.3094,27100.0],["2024-04-22",99.7531,102.0796,98.1265,100.8079,36100.0],["2024-04-23",100.6009,107.0381,100.6009,105.106,34400.0],["2024-04-24",103.9526,107.2353,101.7937,102.9865,19600.0],["2024-04-25",101.9908,101.9908,99.2306,100.3544,24300.0],["2024-04-26",100.6304,103.4202,100.6304,101.7247,19500.0],["2024-04-29",102.5429,105.9143,102.5429,104.0216,30900.0],["2024-04-30",102.2767,105.3919,100.798,104.5736,52100.0],["2024-05-01",105.1848,113.6233,102.8485,108.6154,59900.0],["2024-05-02",110.0054,112.5192,107.4226,111.7601,39500.0],["2024-05-03",114.4513,114.7668,110.8828,113.8599,33300.0],["2024-05-06",114.0077,114.5795,112.253,114.0866,34300.0],["2024-05-07",114.1852,116.6398,113.5444,113.5444,22300.0],["2024-05-08",112.0854,112.529,109.197,111.6024,40200.0],["2024-05-09",112.529,115.447,112.529,115.447,30200.0],["2024-05-10",116.1272,116.1272,114.0077,114.3922,16700.0],["2024-05-13",116.0188,116.8961,113.6036,114.7076,19400.0],["2024-05-14",116.6793,117.3003,115.2203,116.4328,21400.0],["2024-05-15",117.3102,117.9805,115.5357,116.9158,16400.0],["2024-05-16",117.1229,118.917,115.861,118.8973,21800.0],["2024-05-17",118.9072,120.7605,117.1623,120.4844,32600.0],["2024-05-20",119.7057,122.0321,119.7057,119.8338,20200.0],["2024-05-21",119.8535,119.8535,116.7877,116.7877,23500.0],["2024-05-22",115.8315,117.182,112.3812,112.736,35000.0],["2024-05-23",113.3965,113.6035,110.7546,111.1982,30200.0],["2024-05-24",112.0164,115.4963,106.4664,110.0547,35300.0],["2024-05-28",111.5432,112.7755,109.128,112.6276,29400.0],["2024-05-29",111.5728,115.4371,110.4096,115.1808,49400.0],["2024-05-30",115.5554,115.5554,108.507,108.9506,34300.0],["2024-05-31",116.2956,116.493,88.051,94.4778,121700.0],["2024-06-03",96.6497,96.6497,90.0353,91.7333,70800.0],["2024-06-04",91.5754,97.4099,89.0283,93.5301,41200.0],["2024-06-05",93.5301,107.0748,93.5301,105.8309,62300.0],["2024-06-06",104.7647,107.9535,103.8367,105.979,56100.0],["2024-06-07",105.2485,106.6207,102.6323,103.4616,26000.0],["2024-06-10",102.4349,102.4349,98.0318,98.6735,42100.0],["2024-06-11",97.5382,97.5382,91.9801,94.3593,55400.0],["2024-06-12",98.5254,99.7299,93.609,94.2014,81800.0],["2024-06-13",93.9743,95.7513,91.3187,91.8123,59200.0],["2024-06-14",91.0521,91.0521,87.4882,90.4302,47800.0],["2024-06-17",89.6009,90.4993,88.7519,90.4993,28800.0],["2024-06-18",90.0254,90.8251,87.9522,90.1143,36500.0],["2024-06-20",89.2159,90.8251,88.8901,90.5289,32100.0],["2024-06-21",90.9534,92.6021,89.6206,91.5556,104900.0],["2024-06-24",91.3483,92.5231,89.9859,89.9859,25700.0],["2024-06-25",90.5388,90.5388,87.5869,88.7914,44100.0],["2024-06-26",88.1003,89.285,86.8268,87.0538,47300.0],["2024-06-27",87.6758,87.6758,82.6113,83.8552,75800.0],["2024-06-28",84.8918,85.7013,83.2431,85.6618,212200.0],["2024-07-01",86.7182,89.2554,85.6915,87.3204,61600.0],["2024-07-02",86.422,88.2385,86.2937,86.6096,44700.0],["2024-07-03",87.1328,89.9662,84.9412,89.2652,17600.0],["2024-07-05",89.0283,90.5091,88.1003,90.3117,28200.0],["2024-07-08",91.6741,94.9418,90.983,93.9447,33900.0],["2024-07-09",93.0562,94.0632,90.44,91.5951,42200.0],["2024-07-10",92.3948,93.0562,90.7954,92.9279,28100.0],["2024-07-11",94.774,103.6886,94.774,103.659,50700.0],["2024-07-12",104.8635,106.1172,102.968,104.1625,27600.0],["2024-07-15",105.2682,106.2554,101.4476,101.4871,46000.0],["2024-07-16",103.0469,111.8629,101.4674,111.853,41500.0],["2024-07-17",109.9872,112.3861,107.6573,110.777,26500.0],["2024-07-18",109.4639,111.1225,105.5841,106.1074,29800.0],["2024-07-19",106.3147,107.2723,104.9819,106.7392,34200.0],["2024-07-22",106.7194,109.3948,105.3077,109.3948,26800.0],["2024-07-23",108.9802,112.8403,108.9802,112.0307,45400.0],["2024-07-24",111.7839,113.9262,107.0847,107.0847,39100.0],["2024-07-25",108.1114,110.1451,106.0086,106.8083,67800.0],["2024-07-26",109.0592,110.4611,105.7322,108.6149,49800.0],["2024-07-29",108.0423,108.5162,106.4529,107.0156,22100.0],["2024-07-30",107.8942,109.6416,106.1863,108.9604,19600.0],["2024-07-31",110.1155,115.4564,108.7334,113.0575,38600.0],["2024-08-01",112.1295,113.6103,107.1834,109.612,26000.0],["2024-08-02",103.195,108.7136,100.9738,105.5348,31600.0],["2024-08-05",104.7055,105.5743,96.6004,103.3727,64600.0],["2024-08-06",106.1271,114.0842,104.0737,111.6457,26800.0],["2024-08-07",114.252,118.2404,112.6626,117.4704,44000.0],["2024-08-08",118.0726,126.6121,117.7863,126.6022,29400.0],["2024-08-09",125.9309,125.9309,117.9936,118.0035,40500.0],["2024-08-12",119.7212,119.7212,115.4268,115.6242,33400.0],["2024-08-13",117.5691,124.5685,117.5691,123.9564,26100.0],["2024-08-14",125.3978,125.3978,121.3798,121.6957,21200.0],["2024-08-15",126.0395,130.0476,126.0395,127.2735,23300.0],["2024-08-16",126.6121,129.4948,124.3908,127.8461,22500.0],["2024-08-19",127.8461,129.1592,126.9181,129.1493,13800.0],["2024-08-20",125.6545,127.4216,125.1609,126.7108,16700.0],["2024-08-21",127.9547,129.7318,125.3485,129.3764,19100.0],["2024-08-22",126.7405,128.8334,125.9309,127.2538,14200.0],["2024-08-23",134.1052,138.4391,133.4833,134.1052,65700.0],["2024-08-26",136.6522,138.5477,134.3026,135.9908,26100.0],["2024-08-27",135.6452,139.3671,135.6452,139.0611,28700.0],["2024-08-28",137.1557,138.3206,132.4565,133.9966,48600.0],["2024-08-29",135.5268,135.6058,131.6963,132.4861,30600.0],["2024-08-30",132.8222,132.9408,129.2935,132.1402,33400.0],["2024-09-03",130.707,130.707,121.9596,123.3532,37200.0],["2024-09-04",122.7701,122.8096,119.1525,119.7851,25200.0],["2024-09-05",119.706,120.8723,117.235,118.5693,25300.0],["2024-09-06",117.8577,119.7851,115.4954,116.5925,33100.0],["2024-09-09",117.0274,121.4852,117.0274,119.3897,29400.0],["2024-09-10",120.1409,120.1409,115.2384,117.4129,83500.0],["2024-09-11",116.8594,118.3025,116.0489,118.1839,58900.0],["2024-09-12",118.8263,121.2282,116.2565,120.1508,46400.0],["2024-09-13",122.5032,125.9132,120.645,124.2527,26400.0],["2024-09-16",124.8556,125.3202,120.9217,121.5148,26100.0],["2024-09-17",123.5311,128.236,121.238,121.3764,49300.0],["2024-09-18",121.3764,127.5243,121.3764,124.6876,24400.0],["2024-09-19",127.1289,127.6133,125.3202,126.9411,19100.0],["2024-09-20",126.1208,132.0315,125.2707,127.0795,84800.0],["2024-09-23",129.0959,129.0959,124.2428,124.6876,21700.0],["2024-09-24",124.6085,128.8982,124.6085,128.4732,18100.0],["2024-09-25",128.6215,128.6215,121.8805,122.1671,30200.0],["2024-09-26",124.648,126.6644,123.1753,126.1702,27300.0],["2024-09-27",127.5045,130.1139,124.9742,126.2394,16500.0],["2024-09-30",126.3185,130.0052,126.0615,128.3546,28700.0],["2024-10-01",127.8406,129.6593,125.0138,128.8784,26800.0],["2024-10-02",128.6906,132.2687,128.6906,130.7861,23900.0],["2024-10-03",129.7384,133.8897,128.6511,129.1354,28100.0],["2024-10-04",131.6163,132.2489,130.5192,132.0314,13000.0],["2024-10-07",130.7564,130.7564,125.1422,125.4882,31500.0],["2024-10-08",125.508,126.1109,123.6201,123.8672,16700.0],["2024-10-09",123.8474,125.0236,122.8492,122.9776,16100.0],["2024-10-10",121.1392,121.9299,118.9746,121.0601,22200.0],["2024-10-11",122.4736,125.9923,121.1194,124.7172,19500.0],["2024-10-14",123.8672,127.0598,123.4718,127.0598,25100.0],["2024-10-15",125.8737,130.3413,125.8737,129.4319,25900.0],["2024-10-16",129.9953,132.1797,129.3232,132.1501,44800.0],["2024-10-17",133.2076,133.2571,131.5175,131.5175,20200.0],["2024-10-18",131.7053,134.6507,128.3249,134.3345,17100.0],["2024-10-21",133.0791,133.0791,130.0941,131.7646,31200.0],["2024-10-22",131.0035,133.346,129.5407,132.4466,33800.0],["2024-10-23",131.4384,131.4384,118.1542,118.6089,63500.0],["2024-10-24",119.9432,120.8032,114.339,115.1099,36900.0],["2024-10-25",115.4559,116.5135,111.1563,111.7296,33000.0],["2024-10-28",113.4,114.1314,110.7807,111.5912,40700.0],["2024-10-29",110.3359,111.9272,109.4266,111.3737,51100.0],["2024-10-30",110.4743,115.4361,110.4743,113.6471,27500.0],["2024-10-31",113.2221,113.9831,112.0162,112.718,17900.0],["2024-11-01",114.0227,116.889,112.3325,116.6321,33500.0],["2024-11-04",116.464,118.688,115.0901,117.0768,35200.0],["2024-11-05",116.1082,120.7735,115.9896,119.4095,43200.0],["2024-11-06",131.557,138.9108,129.3035,132.6047,63600.0],["2024-11-07",132.0018,132.0018,115.7227,116.5233,47300.0],["2024-11-08",116.6914,118.9449,111.947,117.4623,44700.0],["2024-11-11",118.9351,119.5973,116.1972,117.5612,40000.0],["2024-11-12",116.3652,118.2926,110.3359,111.097,44400.0],["2024-11-13",113.0936,113.0936,106.5207,106.5207,27200.0],["2024-11-14",105.8881,108.9126,102.3891,103.3874,31400.0],["2024-11-15",104.0793,104.0793,100.8175,101.2524,35000.0],["2024-11-18",100.9757,102.7252,98.4256,101.8554,54500.0],["2024-11-19",100.0169,100.8867,98.3169,98.5936,34700.0],["2024-11-20",97.4174,100.1652,96.7651,97.4471,30100.0],["2024-11-21",97.7041,101.7269,97.5756,99.6908,67500.0],["2024-11-22",99.8489,109.6539,99.1471,107.8254,63400.0],["2024-11-25",109.7725,114.6552,108.4579,112.3028,48700.0],["2024-11-26",111.7098,116.3553,110.4051,115.1,43000.0],["2024-11-27",115.9303,118.342,114.8134,116.978,33300.0],["2024-11-29",118.3241,118.3241,115.7804,115.9388,19200.0],["2024-12-02",116.79,120.3629,113.8801,120.2244,43200.0],["2024-12-03",120.1056,121.8277,118.7694,121.7387,36400.0],["2024-12-04",121.7387,125.2424,121.7387,125.0345,35500.0],["2024-12-05",123.8468,124.213,120.739,121.7387,42800.0],["2024-12-06",122.3325,122.9957,118.4131,122.7284,30600.0],["2024-12-09",123.6192,131.072,123.5202,129.716,36100.0],["2024-12-10",128.944,130.102,126.0045,127.5386,32800.0],["2024-12-11",129.0034,130.3,126.6775,127.4594,30200.0],["2024-12-12",127.2813,127.2813,123.2332,125.856,17700.0],["2024-12-13",124.9554,126.2618,119.7889,126.2618,22500.0],["2024-12-16",125.9649,131.9231,125.9649,131.8934,40200.0],["2024-12-17",131.4481,136.5849,130.4385,130.973,52800.0],["2024-12-18",131.6559,135.1992,127.6079,128.657,80900.0],["2024-12-19",129.4191,132.3883,126.2024,130.0525,39200.0],["2024-12-20",128.4194,134.8726,128.4194,130.7256,141800.0],["2024-12-23",130.1416,135.1794,129.815,134.0115,53700.0],["2024-12-24",133.7938,133.9917,129.8645,129.9041,17500.0],["2024-12-26",129.3102,134.8825,127.6474,134.2292,22700.0],["2024-12-27",134.16,134.16,129.7061,131.6955,40800.0],["2024-12-30",129.1915,131.7549,129.1915,130.686,22200.0],["2024-12-31",130.4484,131.2897,129.3201,130.5177,15500.0],["2025-01-02",131.0423,132.9327,129.0529,130.6167,22900.0],["2025-01-03",130.973,136.9313,130.3989,136.9313,27800.0],["2025-01-06",136.7927,145.8291,136.5651,142.7114,59100.0],["2025-01-07",142.8796,145.4926,137.1094,137.4855,46600.0],["2025-01-08",136.5354,140.5834,135.5951,140.5735,26100.0],["2025-01-10",137.1589,139.2473,131.1412,133.0119,23500.0],["2025-01-13",131.6361,131.6361,124.411,129.7556,29100.0],["2025-01-14",131.2798,131.6262,127.885,129.7061,31000.0],["2025-01-15",134.3876,135.5951,132.6457,133.6948,18500.0],["2025-01-16",132.616,136.4067,130.5474,135.7535,23900.0],["2025-01-17",136.8917,143.424,136.8917,138.1783,30100.0],["2025-01-21",140.1974,146.4823,140.1974,145.1362,48300.0],["2025-01-22",145.0076,145.552,141.9097,143.3646,27800.0],["2025-01-23",142.2264,142.2264,137.2183,140.9496,28000.0],["2025-01-24",140.1578,147.9669,137.5251,139.0295,17800.0],["2025-01-27",138.0596,139.0592,132.1409,138.0596,36300.0],["2025-01-28",136.5849,144.7503,136.5849,137.9705,43900.0],["2025-01-29",136.6541,137.4558,133.7245,135.318,24500.0],["2025-01-30",137.0005,143.3547,136.7234,140.7913,15600.0],["2025-01-31",140.821,141.1674,134.2886,136.278,34200.0],["2025-02-03",131.5174,134.2589,131.1413,132.5566,22400.0],["2025-02-04",134.1105,151.1836,134.1105,135.8624,68500.0],["2025-02-05",137.822,141.593,136.8521,137.4756,39600.0],["2025-02-06",136.9214,141.8008,134.4371,140.2766,49500.0],["2025-02-07",140.2766,146.4823,136.5948,146.2745,58000.0],["2025-02-10",146.9277,153.5293,141.3257,153.173,80400.0],["2025-02-11",152.6781,152.6781,144.3643,148.9567,51600.0],["2025-02-12",145.7301,148.1253,140.5142,141.1674,35300.0],["2025-02-13",142.0285,144.1366,142.0285,144.1366,17100.0],["2025-02-14",145.4629,145.9973,142.0284,144.2455,16700.0],["2025-02-18",145.1561,145.1561,141.1179,143.4735,17500.0],["2025-02-19",143.1765,150.471,142.7312,148.6597,28800.0],["2025-02-20",147.5908,147.5908,139.465,144.4038,23900.0],["2025-02-21",145.9776,145.9776,137.921,140.2469,24400.0],["2025-02-24",140.6329,147.2444,138.8415,144.1465,33900.0],["2025-02-25",144.6315,145.1758,141.3356,142.8796,20700.0],["2025-02-26",142.9687,146.0765,142.1076,143.0182,18300.0],["2025-02-27",142.5926,142.5926,133.9917,133.9917,25100.0],["2025-02-28",134.9826,138.8869,133.9323,138.1139,39800.0],["2025-03-03",137.8266,138.8274,133.2287,134.2097,71900.0],["2025-03-04",132.7729,136.2213,130.692,135.0025,58600.0],["2025-03-05",133.9917,140.4624,133.9917,136.3006,45100.0],["2025-03-06",133.6845,137.8761,133.6845,136.9546,51400.0],["2025-03-07",136.4195,140.8984,136.2906,136.2906,48100.0],["2025-03-10",134.1404,134.1404,123.5673,124.5285,29100.0],["2025-03-11",125.8563,127.4418,121.8134,123.5772,32300.0],["2025-03-12",124.9744,127.085,121.3278,122.2989,25800.0],["2025-03-13",121.6845,122.398,117.9983,121.2188,24400.0],["2025-03-14",122.4971,126.5797,122.3584,125.0338,20400.0],["2025-03-17",124.0429,128.5417,124.0429,127.5012,27200.0],["2025-03-18",126.2626,126.2626,123.1412,124.9744,40900.0],["2025-03-19",124.3897,124.3897,121.5161,123.1115,66100.0],["2025-03-20",120.6342,123.7159,120.0297,122.3782,35100.0],["2025-03-21",121.6548,124.0033,119.4847,124.0033,73100.0],["2025-03-24",127.1148,128.938,124.8555,127.2832,60600.0],["2025-03-25",126.5598,126.8373,123.9339,124.2807,54800.0],["2025-03-26",123.7457,124.9546,120.7828,120.7828,58700.0],["2025-03-27",120.7927,124.8555,120.7927,123.5078,74000.0],["2025-03-28",123.2304,123.8646,116.076,118.4839,63400.0],["2025-03-31",116.1354,118.8109,113.6284,117.5822,62200.0],["2025-04-01",116.7795,120.1486,113.9158,116.4228,69600.0],["2025-04-02",113.9356,120.8026,113.7572,119.5937,78000.0],["2025-04-03",112.0231,113.1131,106.5929,107.4054,57400.0],["2025-04-04",101.995,109.3674,96.3171,107.019,60300.0],["2025-04-07",102.8869,112.7366,100.1717,108.0495,61800.0],["2025-04-08",112.6672,114.0148,102.6391,104.284,70400.0],["2025-04-09",102.5797,117.6911,101.8563,115.8579,49100.0],["2025-04-10",111.5375,115.6598,105.8992,108.8621,44900.0],["2025-04-11",109.308,113.5293,106.5632,113.5293,35200.0],["2025-04-14",114.8373,115.4517,110.1304,113.0536,44800.0],["2025-04-15",112.3699,116.7795,111.0916,114.4707,45400.0],["2025-04-16",113.5887,114.6292,108.9513,111.8943,62300.0],["2025-04-17",111.9736,112.578,110.3782,110.9926,40300.0],["2025-04-21",110.1701,111.5772,107.3361,108.0297,58900.0],["2025-04-22",109.2882,112.033,107.8612,112.0132,49400.0],["2025-04-23",116.2444,119.7523,112.0132,113.4798,71000.0],["2025-04-24",113.5689,116.4129,110.9628,115.2634,42600.0],["2025-04-25",113.886,116.185,111.0421,115.422,32300.0],["2025-04-28",115.6598,117.2452,113.8959,116.0462,28200.0],["2025-04-29",116.3831,117.5722,114.0842,116.294,27100.0],["2025-04-30",115.4319,115.7291,112.8654,114.2031,31700.0],["2025-05-01",114.2923,116.8489,111.3592,114.3518,20200.0],["2025-05-02",116.2345,118.9595,114.1536,117.9785,27300.0],["2025-05-05",117.0966,118.6722,116.4822,117.4533,21000.0],["2025-05-06",116.9281,118.9496,115.749,116.9083,38200.0],["2025-05-07",118.8109,121.0801,117.2254,119.1973,31800.0],["2025-05-08",119.673,127.3823,118.7217,124.3997,28800.0],["2025-05-09",124.0231,124.5582,120.8423,122.7151,28500.0],["2025-05-12",129.275,130.0082,124.7564,126.8373,68200.0],["2025-05-13",126.9859,128.4327,124.5879,125.7869,49300.0],["2025-05-14",125.0933,125.4104,117.6119,119.0091,56700.0],["2025-05-15",118.7217,122.1503,113.4797,120.2477,36000.0],["2025-05-16",119.9504,121.308,116.5417,121.308,35500.0],["2025-05-19",118.4641,121.09,115.6003,117.4731,42400.0],["2025-05-20",117.2056,117.5722,112.6969,114.2725,49500.0],["2025-05-21",112.9248,114.1437,109.744,110.9529,39100.0],["2025-05-22",110.2196,111.924,109.0107,110.0115,31000.0],["2025-05-23",108.0793,110.5268,107.2667,108.8522,25300.0],["2025-05-27",110.3683,114.3022,108.7927,112.1717,34900.0],["2025-05-28",109.8629,109.8629,97.1693,102.1338,77900.0],["2025-05-29",102.8472,103.9769,100.3204,103.6895,52500.0],["2025-05-30",101.9726,103.6796,99.6801,99.8587,42200.0],["2025-06-02",100.0969,100.9603,97.06,97.2188,61000.0],["2025-06-03",97.3082,101.7443,95.8096,99.3625,50100.0],["2025-06-04",99.3228,100.2259,97.4074,100.1664,129800.0],["2025-06-05",100.0274,100.1763,98.0822,99.035,236000.0],["2025-06-06",101.2183,103.4017,100.0671,103.2032,290400.0],["2025-06-09",105.595,105.595,99.0945,102.0817,178100.0],["2025-06-10",103.1337,104.4735,102.4192,103.5605,302700.0],["2025-06-11",104.2155,104.7911,102.439,103.7193,111700.0],["2025-06-12",102.6673,103.62,99.1342,99.1342,122700.0],["2025-06-13",97.2883,99.1144,96.1371,96.3653,105200.0],["2025-06-16",97.6853,98.241,95.0255,95.363,57700.0],["2025-06-17",94.3705,95.4027,87.1357,92.0284,153600.0],["2025-06-18",91.4726,94.4499,90.5695,92.2864,215300.0],["2025-06-20",93.5667,95.5416,91.7108,95.095,244300.0],["2025-06-23",94.44,97.4868,92.3063,97.1692,129800.0],["2025-06-24",98.7869,100.4641,97.4769,97.8441,289200.0],["2025-06-25",98.3502,99.8289,94.44,97.2486,341700.0],["2025-06-26",98.2013,100.4145,94.4896,95.6309,489400.0],["2025-06-27",96.3058,99.1045,94.7179,97.9235,479500.0],["2025-06-30",97.9929,98.1616,93.3682,93.5071,299200.0],["2025-07-01",93.5071,100.345,92.862,96.9707,207100.0],["2025-07-02",97.3082,99.9877,96.3256,99.8686,189200.0],["2025-07-03",100.1366,102.9452,98.7869,102.6177,69000.0],["2025-07-07",100.8313,101.655,90.1428,92.2368,298700.0],["2025-07-08",92.2368,94.569,90.8375,91.3238,125700.0],["2025-07-09",91.8001,91.8001,89.4679,90.1031,92600.0],["2025-07-10",90.3512,94.4202,89.2794,89.6267,148000.0],["2025-07-11",88.4358,88.4358,85.6173,85.7661,155000.0],["2025-07-14",84.992,87.3838,81.9949,82.2331,234100.0],["2025-07-15",82.3621,83.1163,75.6135,76.9831,300200.0],["2025-07-16",77.7274,80.2284,75.7823,78.4321,157300.0],["2025-07-17",78.0053,80.3177,74.0753,74.5616,152800.0],["2025-07-18",75.6036,75.6036,68.0611,69.52,175300.0],["2025-07-21",69.8773,70.4033,67.4359,67.4557,128500.0],["2025-07-22",67.7138,71.9713,67.7138,70.8499,125100.0],["2025-07-23",71.2369,74.3829,71.2369,74.0753,117100.0],["2025-07-24",73.7676,74.8891,72.9538,73.7676,98900.0],["2025-07-25",73.5691,75.0578,73.4004,75.0479,61800.0],["2025-07-28",75.2265,77.7175,73.7974,76.6754,82500.0],["2025-07-29",77.4098,77.4098,75.5639,76.1991,65900.0],["2025-07-30",76.8045,78.9878,75.4547,78.2038,102800.0],["2025-07-31",77.5289,79.7917,75.6929,75.9014,82200.0],["2025-08-01",74.6509,74.6509,71.882,74.3432,119000.0],["2025-08-04",74.8494,76.2685,72.279,75.9212,84000.0],["2025-08-05",74.3333,75.3357,56.9756,57.0054,241000.0],["2025-08-06",57.3726,62.434,55.0305,61.5408,278800.0],["2025-08-07",63.3272,65.6495,62.5233,62.9898,174300.0],["2025-08-08",62.8012,64.5082,62.0668,63.8036,140000.0],["2025-08-11",64.2403,65.3815,59.4865,60.0323,115600.0],["2025-08-12",60.1316,63.2974,60.1316,62.7913,85900.0],["2025-08-13",62.7913,68.9345,60.1713,68.7558,133900.0],["2025-08-14",67.6344,68.7459,63.0592,67.3763,105800.0],["2025-08-15",67.684,69.4505,65.0243,68.3489,165100.0],["2025-08-18",68.4184,69.4902,66.2152,67.8825,82200.0],["2025-08-19",68.5176,70.0559,67.0191,69.6788,52200.0],["2025-08-20",69.1925,70.1651,68.071,68.3489,58400.0],["2025-08-21",67.684,68.9841,66.1556,66.4038,100100.0],["2025-08-22",66.9893,72.6362,66.8107,72.408,111000.0],["2025-08-25",72.5866,72.5866,69.7483,71.5148,48800.0],["2025-08-26",71.3957,72.3881,68.468,68.8055,171300.0],["2025-08-27",68.6268,69.7681,67.4855,68.2695,64600.0],["2025-08-28",68.1604,68.1604,66.3938,66.89,80500.0],["2025-08-29",66.6811,67.8252,66.6215,67.3974,102100.0],["2025-09-02",66.4424,66.6513,63.4083,63.8758,85500.0],["2025-09-03",63.3386,65.5769,60.2647,61.0705,122000.0],["2025-09-04",61.0904,64.1046,59.3197,63.9952,157100.0],["2025-09-05",64.791,67.6461,63.468,64.413,101700.0],["2025-09-08",62.8711,63.5376,60.3145,63.4282,198800.0],["2025-09-09",63.1397,63.1397,60.1155,61.2695,182500.0],["2025-09-10",61.0009,61.5878,59.1406,59.2202,145600.0],["2025-09-11",59.1107,64.0151,58.5238,62.7616,144600.0],["2025-09-12",62.5328,62.5328,59.1306,61.3391,195700.0],["2025-09-15",61.3391,67.5566,61.1003,65.945,262300.0],["2025-09-16",66.0843,66.7209,62.6721,64.6219,138600.0],["2025-09-17",65.1691,68.1435,64.3732,64.8109,135700.0],["2025-09-18",65.9052,70.3022,64.7612,68.81,134400.0],["2025-09-19",68.4618,73.406,67.5864,72.7593,1121900.0],["2025-09-22",73.2169,75.2165,70.9389,73.6248,172600.0],["2025-09-23",73.4656,74.3808,68.3623,69.7749,291600.0],["2025-09-24",69.7949,70.2027,65.9151,66.0644,192500.0],["2025-09-25",65.1691,66.144,63.1596,63.8062,154100.0],["2025-09-26",64.1245,65.6167,63.6271,64.1743,97000.0],["2025-09-29",64.6717,64.7313,63.3088,63.7365,85500.0],["2025-09-30",63.6669,66.9497,63.1496,66.6612,185700.0],["2025-10-01",66.1738,70.5409,66.1738,70.1032,100000.0],["2025-10-02",69.7352,71.1279,68.0341,70.8692,115700.0],["2025-10-03",70.9588,74.7091,70.3519,72.8887,119800.0],["2025-10-06",73.8636,74.162,71.486,71.5755,72400.0],["2025-10-07",72.2719,75.3756,67.3974,67.845,117400.0],["2025-10-08",68.2529,70.5012,68.2529,70.3818,73000.0],["2025-10-09",70.2127,71.5059,69.1482,71.287,180700.0],["2025-10-10",71.7049,72.7892,66.5916,67.3775,119900.0],["2025-10-13",68.5514,68.6309,66.2136,67.9644,78800.0],["2025-10-14",67.0791,72.2421,67.0492,71.108,99500.0],["2025-10-15",71.6949,73.0876,69.0686,70.3718,83100.0],["2025-10-16",70.9886,74.6097,70.2226,73.7641,90400.0],["2025-10-17",73.1175,74.0028,70.5409,72.6997,86600.0],["2025-10-20",73.2368,76.0422,72.2719,76.0422,50200.0],["2025-10-21",76.2411,79.2355,75.5746,78.5093,58500.0],["2025-10-22",77.9124,80.4193,77.3155,77.5145,82200.0],["2025-10-23",77.3255,79.6234,76.45,78.2705,92300.0],["2025-10-24",78.5689,79.1459,76.8281,78.7579,58400.0],["2025-10-27",79.0166,80.081,76.1019,76.4898,69400.0],["2025-10-28",75.7139,78.7779,75.0175,77.5045,95000.0],["2025-10-29",76.9673,77.594,74.9479,76.3108,73200.0],["2025-10-30",75.6045,77.594,74.3411,75.6244,80800.0],["2025-10-31",75.4851,76.2511,69.765,71.5158,132500.0],["2025-11-03",71.2473,74.0625,69.6556,73.1672,69200.0],["2025-11-04",72.1326,75.4055,72.1227,73.3562,90100.0],["2025-11-05",73.207,74.5201,70.9687,73.8138,123200.0],["2025-11-06",73.8138,74.8285,71.3865,74.4803,103300.0],["2025-11-07",75.4851,79.5538,69.6357,75.6144,309800.0],["2025-11-10",75.9427,81.9214,75.9427,81.4041,130200.0],["2025-11-11",81.6727,81.9413,77.6736,79.6334,93600.0],["2025-11-12",80.4193,81.5633,78.3003,79.4842,101300.0],["2025-11-13",78.9868,79.7627,74.6395,75.4652,92500.0],["2025-11-14",75.1667,75.1667,72.9185,73.5552,104200.0],["2025-11-17",74.1321,74.1321,70.2723,71.2472,182900.0],["2025-11-18",71.1975,71.1975,69.1482,70.2425,149200.0],["2025-11-19",70.1132,70.9588,69.2577,70.3519,87300.0],["2025-11-20",70.8891,73.585,69.8346,71.2274,126500.0],["2025-11-21",71.4761,73.5054,69.8446,70.2326,740300.0],["2025-11-24",70.8195,77.7731,69.8247,77.3354,593100.0],["2025-11-25",78.2108,80.8868,77.0569,80.7475,160600.0],["2025-11-26",80.9764,82.4387,79.5438,80.091,108400.0],["2025-11-28",80.9283,81.6559,78.8251,79.9415,58100.0],["2025-12-01",79.0842,80.7489,77.9579,78.4264,113800.0],["2025-12-02",78.3068,79.6125,75.6254,75.8148,156200.0],["2025-12-03",76.5923,78.0277,75.5357,76.1338,114400.0],["2025-12-04",75.9743,80.0511,75.3065,76.9013,128700.0],["2025-12-05",76.7418,80.38,73.1135,77.3797,181900.0],["2025-12-08",78.3666,80.0611,77.1505,77.7187,160400.0],["2025-12-09",77.2601,79.7421,73.0637,77.619,100300.0],["2025-12-10",77.9778,80.071,76.9412,78.9148,166400.0],["2025-12-11",79.3434,79.3434,77.3997,78.3466,51200.0],["2025-12-12",78.536,79.6524,77.1106,77.5193,86100.0],["2025-12-15",78.227,78.6855,77.3399,77.5791,97800.0],["2025-12-16",77.1206,78.9447,76.2733,78.3765,70900.0],["2025-12-17",78.0476,80.6193,77.5193,79.5128,82100.0],["2025-12-18",80.38,82.234,79.5029,80.3402,63400.0],["2025-12-19",80.3601,81.5363,80.1309,80.7788,139100.0],["2025-12-22",80.8386,82.8919,80.5495,80.7588,85500.0],["2025-12-23",80.5595,81.7456,80.38,80.7588,76100.0],["2025-12-24",81.2373,82.5131,80.0312,80.41,57000.0],["2025-12-26",80.5296,81.0579,79.762,80.2106,79500.0],["2025-12-29",80.1408,80.9382,79.1042,79.7222,97000.0],["2025-12-30",79.8717,82.9119,76.7219,78.3466,114700.0],["2025-12-31",78.7553,78.855,77.4495,78.2469,118400.0],["2026-01-02",78.7653,81.2672,77.5193,79.1739,133900.0],["2026-01-05",79.174,87.2578,79.174,86.9687,126400.0],["2026-01-06",86.0417,89.1517,83.4102,87.6366,109900.0],["2026-01-07",86.8392,89.66,86.6298,87.6067,145500.0],["2026-01-08",86.9189,87.816,83.8987,84.0083,93300.0],["2026-01-09",84.5466,85.653,80.2604,80.9283,123500.0],["2026-01-12",81.5064,85.5932,79.7421,83.6893,132100.0],["2026-01-13",83.7292,85.354,82.7823,84.0881,82600.0],["2026-01-14",84.118,86.9986,83.0016,86.4704,84600.0],["2026-01-15",86.5102,88.6533,84.6462,87.6266,76700.0],["2026-01-16",87.2478,89.1417,85.8224,88.4041,116500.0],["2026-01-20",85.7327,87.6964,82.0546,82.6029,126800.0],["2026-01-21",83.809,87.1681,83.2109,86.1514,106400.0],["2026-01-22",86.7195,87.9356,85.8125,86.1514,63500.0],["2026-01-23",85.354,85.354,81.5064,82.3935,51400.0],["2026-01-26",82.254,82.9617,81.0878,81.4566,61600.0],["2026-01-27",81.5463,81.7357,80.2405,81.317,40200.0],["2026-01-28",80.9981,82.244,78.0277,78.6855,110800.0],["2026-01-29",78.5759,78.6855,77.2302,78.4264,52200.0],["2026-01-30",77.6489,79.5727,77.3897,78.5061,76800.0],["2026-02-02",78.526,80.2903,78.227,80.2405,53600.0],["2026-02-03",82.7623,90.0986,82.1144,87.2478,200500.0],["2026-02-04",88.7829,97.8236,86.3308,91.2349,124500.0],["2026-02-05",90.3279,93.378,87.4572,90.906,107000.0],["2026-02-06",91.3546,93.5973,90.298,92.9693,69200.0],["2026-02-09",92.2716,92.5108,89.2314,90.5173,61500.0],["2026-02-10",91.2449,94.0758,90.298,91.6536,58100.0],["2026-02-11",91.9526,92.3513,89.8494,90.9359,59200.0],["2026-02-12",91.0655,91.8529,85.6331,88.2845,75800.0],["2026-02-13",90.0089,91.8529,88.0951,90.298,37600.0],["2026-02-17",90.3877,90.3877,87.1183,88.3443,62100.0],["2026-02-18",88.0054,94.006,87.5568,93.1587,154000.0],["2026-02-19",93.0092,95.7703,86.3707,91.7234,80000.0],["2026-02-20",91.3446,94.6938,90.8661,93.069,44900.0],["2026-02-23",93.059,96.6674,91.8131,93.5275,100000.0],["2026-02-24",93.6073,95.2719,93.3182,94.933,115200.0],["2026-02-25",95.1523,96.1391,93.3979,94.7336,91400.0],["2026-02-26",95.2818,95.8301,93.4976,95.2519,94600.0],["2026-02-27",93.904,96.8395,93.904,96.4201,121100.0],["2026-03-02",94.9524,95.891,89.0516,93.0953,147400.0],["2026-03-03",90.2897,92.9256,86.875,91.2182,181100.0],["2026-03-04",92.4164,94.2535,91.2382,92.6859,130800.0],["2026-03-05",91.338,91.338,86.6853,87.4541,137200.0],["2026-03-06",85.9664,88.3527,84.0793,86.9349,110800.0],["2026-03-09",85.2275,87.9134,84.1292,87.5539,110300.0],["2026-03-10",84.6684,85.9165,70.9597,73.1164,301900.0],["2026-03-11",76.1716,84.0993,76.1716,80.4749,292300.0],["2026-03-12",78.8774,80.1354,77.5495,77.6892,142300.0],["2026-03-13",78.1385,79.3367,76.8905,77.839,194500.0],["2026-03-16",78.7776,79.5064,76.7707,78.8574,206500.0],["2026-03-17",78.8574,83.2207,78.8574,81.5632,103400.0],["2026-03-18",80.8543,82.4918,79.5364,80.2053,72500.0],["2026-03-19",79.5663,83.0709,79.3067,82.3919,82500.0],["2026-03-20",82.5517,83.1108,79.776,79.8759,110100.0],["2026-03-23",82.0924,84.5186,80.7145,82.2721,134700.0],["2026-03-24",80.1754,82.372,79.2568,81.0041,99100.0],["2026-03-25",82.6216,84.2291,82.0325,83.4703,92400.0],["2026-03-26",81.5632,83.67,81.1239,81.6231,74500.0],["2026-03-27",81.5532,82.8313,81.3835,81.9426,143000.0],["2026-03-30",82.2921,85.1077,81.2437,84.938,96600.0],["2026-03-31",85.8266,88.7421,85.8266,88.2828,99300.0],["2026-04-01",88.792,90.8787,87.9733,88.3227,135800.0],["2026-04-02",86.4456,91.1883,86.3758,90.9387,91400.0],["2026-04-06",90.9387,95.2619,90.3695,94.1137,137500.0],["2026-04-07",92.7758,94.553,89.8204,94.0139,167800.0],["2026-04-08",96.6198,98.1974,92.676,93.8242,103200.0],["2026-04-09",92.646,93.1053,89.1015,92.6859,106100.0],["2026-04-10",93.5446,96.1506,92.2566,95.6913,77700.0],["2026-04-13",95.4716,97.818,95.3518,97.6982,72900.0],["2026-04-14",97.6981,100.7933,94.8626,98.8164,88100.0],["2026-04-15",98.8164,100.993,98.447,99.1858,81100.0],["2026-04-16",99.1858,100.8433,97.2788,98.5968,109800.0],["2026-04-17",100.4439,103.6489,100.4439,102.9001,103400.0],["2026-04-20",102.9001,105.0467,102.2611,104.6773,79100.0],["2026-04-21",104.6773,106.1151,101.3924,101.4923,69900.0],["2026-04-22",103.0199,103.0199,100.2841,101.1228,67000.0],["2026-04-23",101.1528,101.1927,92.5362,96.7496,152800.0],["2026-04-24",96.7496,98.5968,95.0622,97.808,143800.0],["2026-04-27",97.1889,100.1044,97.1889,98.1275,76500.0],["2026-04-28",98.2074,100.7434,97.8779,99.2657,86500.0],["2026-04-29",99.1159,101.8217,95.0023,95.6114,147500.0],["2026-04-30",95.3817,100.6935,95.3618,99.8448,157800.0],["2026-05-01",99.9147,103.3893,97.0492,103.1497,219300.0],["2026-05-04",102.0514,104.9169,99.5852,102.8302,173000.0],["2026-05-05",103.2295,104.9369,102.3409,103.6888,114000.0],["2026-05-06",104.6773,106.5444,102.1612,105.7956,97500.0],["2026-05-07",105.1965,109.3201,104.7172,105.9553,121600.0],["2026-05-08",104.9868,105.7556,97.9378,104.4876,171600.0],["2026-05-11",104.4876,105.3962,99.9447,102.7303,143000.0],["2026-05-12",102.7203,103.9385,100.8632,103.5291,78400.0],["2026-05-13",102.7703,103.4991,99.9347,100.6336,135600.0],["2026-05-14",100.4738,103.7388,100.0146,100.344,134200.0],["2026-05-15",99.5053,100.344,95.1821,96.3203,139300.0],["2026-05-18",96.5699,102.0314,96.5699,101.1128,145900.0],["2026-05-19",99.8748,102.5207,98.8564,99.6751,158400.0],["2026-05-20",99.8448,104.218,98.417,103.8386,172600.0],["2026-05-21",102.3409,109.9591,101.3425,108.9407,134200.0],["2026-05-22",108.9507,111.1173,106.8539,108.4714,166000.0],["2026-05-26",108.5613,108.6811,102.6904,106.0052,266100.0],["2026-05-27",105.0467,105.0467,81.1738,90.6591,352700.0],["2026-05-28",90.6591,103.4193,90.6591,102.94,225300.0],["2026-05-29",103.59,106.63,98.98,102.02,286400.0],["2026-06-01",101.62,105.72,99.47,105.26,230900.0],["2026-06-02",104.42,108.29,104.42,106.66,229200.0],["2026-06-03",104.92,105.89,101.68,104.38,138300.0],["2026-06-04",104.99,110.43,104.31,109.13,135400.0],["2026-06-05",109.13,109.55,103.8,103.89,218100.0],["2026-06-08",104.94,108.47,104.94,108.46,181400.0],["2026-06-09",110.39,113.99,105.68,109.03,362700.0],["2026-06-10",108.17,109.49,106.31,107.22,273200.0],["2026-06-11",108.82,108.82,103.94,107.35,239500.0],["2026-06-12",107.29,110.14,105.16,105.48,395600.0],["2026-06-15",106.72,107.79,101.79,104.08,559000.0],["2026-06-16",105.35,106.49,98.85,99.68,260900.0],["2026-06-17",100.53,101.28,93.62,94.95,272500.0],["2026-06-18",95.68,97.8,94.14,95.1,174300.0],["2026-06-22",95.27,96.1,87.22,93.23,208800.0],["2026-06-23",92.54,96.69,91.86,91.97,208500.0],["2026-06-24",91.98,96.55,91.96,94.45,181000.0],["2026-06-25",95.49,99.95,95.45,98.15,181100.0],["2026-06-26",98.1,103.43,96.28,102.42,257300.0],["2026-06-29",102.42,102.86,98.84,99.53,145400.0],["2026-06-30",99.53,100.04,96.46,99.55,208600.0],["2026-07-01",99.53,106.12,99.53,104.39,143900.0],["2026-07-02",105.01,107.68,103.61,105.54,117300.0],["2026-07-06",105.38,106.04,102.29,102.56,156670.629],["2026-07-07",101.61,104,96,96.16,151069.763639],["2026-07-08",95.29,97.1275,90.64,91.36,644896.861339],["2026-07-09",92.39,96.66,90,95.39,329057.500399],["2026-07-10",95.81,96.35,93.91,95.61,166188.058272],["2026-07-13",96.1,97.96,94.665,94.95,164633.462035],["2026-07-14",95.19,96.73,92.31,94.64,209891.404],["2026-07-15",95.4,96.95,93.25,94.68,197335.3788],["2026-07-16",95.03,99.9,93.54,99.44,167010.55846],["2026-07-17",97.88,100.87,96.5,97.94,189605.9123],["2026-07-20",97.32,98.3,95.6,96.67,137799.702608],["2026-07-21",95.85,98.87,94.1,97.51,116534.380661],["2026-07-22",96.98,98.78,95.96,98.57,134820.81939],["2026-07-23",97.61,102.4,97.61,100.95,166552.715844],["2026-07-24",101.5,102.52,96.43,97.5,120892.710374],["2026-07-27",97.71,98.52,95.86,97.77,92259.999159],["2026-07-28",97.77,101.68,97.77,101.1,112553.735075],["2026-07-29",99.92,101.28,97.87,99.66,95434.280353],["2026-07-30",99.6,101.1,98.6901,101.04,90860.763125],["2026-07-31",100.32,101.94,95.75,100.81,141002.229602],["2026-08-03",102.68,105.8,101.78,104.43,138307.431403],["2026-08-04",104.49,105.91,100.63,101.14,167441.801453],["2026-08-05",100.1,103.62,99.6,102.62,103337.541707],["2026-08-06",101.005,102.055,100.015,101.01,85138.144963],["2026-08-07",102.01,103.075,100.225,102.65,103032.818825],["2026-08-10",101.42,103.615,100.5125,101.3,37947.103112],["2026-08-11",98.12,111.39,93.03,111.23,410305.007625],["2026-08-12",110.69,113.29,108.5801,112.8,194134.167518],["2026-08-13",112.21,115.52,110.215,113.2,254284.834591],["2026-08-14",113.09,115.43,105.24,106.04,161033.165925],["2026-08-17",105.05,110.96,103.94,107.64,139566.924748],["2026-08-18",106.66,109.35,105.065,107.94,194222.110775],["2026-08-19",109.91,120.45,108.85,119.72,236468.391106],["2026-08-20",118.47,121.9,118.47,119.15,185385.473682],["2026-08-21",119.94,124.89,119.03,124.76,160692.012219],["2026-08-24",124.76,125.3,120.6725,124.32,148315.381871],["2026-08-25",124.32,128.69,122,127.35,142118.637852],["2026-08-26",127.1,127.9199,125.22,127.15,110865.417238],["2026-08-27",127.33,129.16,125.75,128.65,158059.561747],["2026-08-28",127.81,129.66,126.79,129.09,153074.471808],["2026-08-31",127.97,129.44,123.59,127.87,155878.977579],["2026-09-01",127.13,128.275,124.24,125.47,116023.327489],["2026-09-02",125.18,131.43,125.18,130.65,139022.405188],["2026-09-03",131.47,132.7,127.8,128.53,127197.879716],["2026-09-04",126.09,128.29,125.35,127.78,100558.427212],["2026-09-08",127.18,127.18,123.135,123.74,147357.934288],["2026-09-09",124,126.075,123.24,123.91,127796.592921],["2026-09-10",122.43,124.7,120.69,120.91,171655.852296],["2026-09-11",122.42,126.11,120.39,120.87,129166.350273],["2026-09-14",121.79,122.71,119.07,121.48,110419.844265],["2026-09-15",120.77,127.32,120.57,127.15,183469.922463],["2026-09-16",126.97,129.54,124.91,125.29,123948.14267],["2026-09-17",126.34,128.42,125.79,127.14,72168.376525],["2026-09-18",126.15,127.74,124.5,126.54,136666.853777],["2026-09-21",126.87,132.25,126.4,131.87,104157.118666],["2026-09-22",130.99,136.2,130.685,134.63,114658.627486]]}