{"t":"NBN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-08-19",2.5081,2.7868,2.5081,2.6939,48600.0],["1987-08-20",2.6939,2.6939,2.5545,2.5545,369300.0],["1987-08-21",2.601,2.6939,2.601,2.6939,106500.0],["1987-08-24",2.6939,2.8332,2.6474,2.7868,196800.0],["1987-08-25",2.7868,2.7868,2.6474,2.7868,45300.0],["1987-08-26",2.7868,2.7868,2.6939,2.7868,3300.0],["1987-08-27",2.7868,2.7868,2.6939,2.7868,47400.0],["1987-08-28",2.7868,2.7868,2.7403,2.7868,29700.0],["1987-08-31",2.7868,2.7868,2.7403,2.7403,16800.0],["1987-09-01",2.7403,2.7403,2.6939,2.6939,6300.0],["1987-09-02",2.6939,2.7868,2.6474,2.6474,17100.0],["1987-09-03",2.6474,2.6939,2.601,2.601,10800.0],["1987-09-04",2.6706,2.6939,2.6706,2.6706,49800.0],["1987-09-08",2.6706,2.6706,2.6706,2.6706,12000.0],["1987-09-09",2.6706,2.6939,2.601,2.6939,6300.0],["1987-09-10",2.601,2.601,2.601,2.601,19200.0],["1987-09-11",2.601,2.6474,2.601,2.6474,15000.0],["1987-09-14",2.6474,2.6474,2.601,2.601,36900.0],["1987-09-15",2.601,2.6474,2.601,2.601,600.0],["1987-09-16",2.6474,2.6939,2.6474,2.6939,9600.0],["1987-09-17",2.6939,2.6939,2.6939,2.6939,12900.0],["1987-09-18",2.601,2.601,2.601,2.601,3600.0],["1987-09-21",2.601,2.6939,2.5545,2.6939,1200.0],["1987-09-22",2.6939,2.7403,2.601,2.7403,35100.0],["1987-09-23",2.6474,2.6474,2.6474,2.6474,3000.0],["1987-09-24",2.6474,2.7868,2.6474,2.7868,5100.0],["1987-09-25",2.7868,2.7868,2.7868,2.7868,0.0],["1987-09-28",2.7868,2.7868,2.601,2.6939,13800.0],["1987-09-29",2.6939,2.6939,2.601,2.6939,13800.0],["1987-09-30",2.6939,2.6939,2.6939,2.6939,0.0],["1987-10-01",2.6939,2.7403,2.601,2.601,2400.0],["1987-10-02",2.7403,2.7403,2.7403,2.7403,2400.0],["1987-10-05",2.7403,2.7868,2.6474,2.6939,9600.0],["1987-10-06",2.7868,2.7868,2.7868,2.7868,18000.0],["1987-10-07",2.7868,2.8332,2.6939,2.8332,3000.0],["1987-10-08",2.7868,2.7868,2.6474,2.6939,12000.0],["1987-10-09",2.7868,2.7868,2.7868,2.7868,1200.0],["1987-10-12",2.7868,2.7868,2.7868,2.7868,8400.0],["1987-10-13",2.7868,2.7868,2.6939,2.7868,10200.0],["1987-10-14",2.7868,2.7868,2.6474,2.6474,12300.0],["1987-10-15",2.6474,2.6474,2.6474,2.6474,6000.0],["1987-10-16",2.6474,2.7403,2.6242,2.7403,3300.0],["1987-10-19",2.6939,2.6939,2.601,2.6939,7800.0],["1987-10-20",2.601,2.601,2.601,2.601,1500.0],["1987-10-21",2.601,2.6474,2.5545,2.6474,2100.0],["1987-10-22",2.6474,2.6474,2.5081,2.6474,6600.0],["1987-10-23",2.601,2.601,2.4616,2.601,18300.0],["1987-10-26",2.4152,2.4152,2.4152,2.4152,1200.0],["1987-10-27",2.4152,2.4152,2.3455,2.4152,3300.0],["1987-10-28",2.2759,2.2759,2.2294,2.2759,4500.0],["1987-10-29",2.2759,2.2759,2.2759,2.2759,0.0],["1987-10-30",2.2759,2.2759,2.2759,2.2759,15600.0],["1987-11-02",2.2759,2.2759,2.2759,2.2759,0.0],["1987-11-03",2.1365,2.1365,2.1365,2.1365,900.0],["1987-11-04",2.1365,2.3223,2.1365,2.1365,2100.0],["1987-11-05",2.3687,2.3687,2.3687,2.3687,900.0],["1987-11-06",2.3687,2.4152,2.2294,2.4152,1200.0],["1987-11-09",2.4152,2.4152,2.4152,2.4152,0.0],["1987-11-10",2.3455,2.3455,2.3455,2.3455,900.0],["1987-11-11",2.3455,2.3455,2.3455,2.3455,0.0],["1987-11-12",2.2526,2.2526,2.2526,2.2526,2700.0],["1987-11-13",2.2526,2.2526,2.2526,2.2526,0.0],["1987-11-16",2.2526,2.4152,2.2294,2.4152,39000.0],["1987-11-17",2.4152,2.4152,2.4152,2.4152,0.0],["1987-11-18",2.4152,2.4152,2.4152,2.4152,0.0],["1987-11-19",2.4152,2.4152,2.4152,2.4152,0.0],["1987-11-20",2.4152,2.4152,2.4152,2.4152,0.0],["1987-11-23",2.2294,2.2294,2.2294,2.2294,600.0],["1987-11-24",2.2294,2.2294,2.2294,2.2294,0.0],["1987-11-25",2.4152,2.4152,2.4152,2.4152,600.0],["1987-11-27",2.4152,2.4152,2.4152,2.4152,0.0],["1987-11-30",2.4152,2.4152,2.4152,2.4152,0.0],["1987-12-01",2.2526,2.2526,2.2294,2.2526,4200.0],["1987-12-02",2.2991,2.2991,2.2991,2.2991,2400.0],["1987-12-03",2.2294,2.2294,2.2294,2.2294,300.0],["1987-12-04",2.2294,2.2294,2.2294,2.2294,0.0],["1987-12-07",2.2294,2.2526,2.2294,2.2526,6000.0],["1987-12-08",2.2526,2.2526,2.2526,2.2526,0.0],["1987-12-09",2.3455,2.4152,2.3455,2.4152,12600.0],["1987-12-10",2.392,2.392,2.392,2.392,7800.0],["1987-12-11",2.392,2.392,2.392,2.392,0.0],["1987-12-14",2.392,2.392,2.392,2.392,0.0],["1987-12-15",2.392,2.392,2.392,2.392,0.0],["1987-12-16",2.392,2.392,2.392,2.392,0.0],["1987-12-17",2.392,2.392,2.392,2.392,0.0],["1987-12-18",2.2759,2.2759,2.2759,2.2759,900.0],["1987-12-21",2.2759,2.2759,2.2759,2.2759,0.0],["1987-12-22",2.4152,2.4152,2.4152,2.4152,900.0],["1987-12-23",2.4152,2.4152,2.4152,2.4152,0.0],["1987-12-24",2.4152,2.4152,2.4152,2.4152,0.0],["1987-12-28",2.4152,2.4152,2.4152,2.4152,0.0],["1987-12-29",2.4152,2.4152,2.4152,2.4152,0.0],["1987-12-30",2.4152,2.4152,2.4152,2.4152,0.0],["1987-12-31",2.4152,2.5081,2.2294,2.5081,16200.0],["1988-01-04",2.4152,2.4152,2.2294,2.4152,3600.0],["1988-01-05",2.5081,2.5081,2.5081,2.5081,300.0],["1988-01-06",2.5081,2.5081,2.5081,2.5081,0.0],["1988-01-07",2.5081,2.5081,2.2294,2.4152,1800.0],["1988-01-08",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-11",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-12",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-13",2.4152,2.5081,2.4152,2.5081,1800.0],["1988-01-14",2.5081,2.5081,2.5081,2.5081,0.0],["1988-01-15",2.5081,2.5081,2.5081,2.5081,0.0],["1988-01-18",2.2294,2.2294,2.2294,2.2294,16200.0],["1988-01-19",2.2759,2.4152,2.2759,2.2759,18000.0],["1988-01-20",2.2758,2.4152,2.2294,2.4152,17700.0],["1988-01-21",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-22",2.4152,2.4152,2.3223,2.4152,6000.0],["1988-01-25",2.4152,2.4152,2.4152,2.4152,1800.0],["1988-01-26",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-27",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-28",2.4152,2.4152,2.4152,2.4152,0.0],["1988-01-29",2.4152,2.4152,2.4152,2.4152,0.0],["1988-02-01",2.4152,2.4152,2.4152,2.4152,0.0],["1988-02-02",2.4152,2.4152,2.4152,2.4152,0.0],["1988-02-03",2.4152,2.4152,2.4152,2.4152,0.0],["1988-02-04",2.4152,2.4152,2.4152,2.4152,0.0],["1988-02-05",2.4152,2.4152,2.4152,2.4152,0.0],["1988-02-08",2.3455,2.3455,2.3455,2.3455,900.0],["1988-02-09",2.4384,2.4384,2.4384,2.4384,900.0],["1988-02-10",2.4384,2.4384,2.4384,2.4384,0.0],["1988-02-11",2.4384,2.4384,2.4384,2.4384,0.0],["1988-02-12",2.4384,2.4384,2.4384,2.4384,0.0],["1988-02-16",2.4384,2.4384,2.4384,2.4384,0.0],["1988-02-17",2.4384,2.4384,2.4384,2.4384,0.0],["1988-02-18",2.4384,2.4384,2.4384,2.4384,0.0],["1988-02-19",2.2294,2.2294,2.2294,2.2294,1500.0],["1988-02-22",2.4152,2.4152,2.4152,2.4152,1500.0],["1988-02-23",2.2294,2.2294,2.2294,2.2294,300.0],["1988-02-24",2.2294,2.2294,2.2294,2.2294,0.0],["1988-02-25",2.2294,2.2294,2.2294,2.2294,0.0],["1988-02-26",2.2294,2.2294,2.2294,2.2294,0.0],["1988-02-29",2.2294,2.2294,2.2294,2.2294,1500.0],["1988-03-01",2.5081,2.5081,2.5081,2.5081,1500.0],["1988-03-02",2.5081,2.5081,2.5081,2.5081,0.0],["1988-03-03",2.4152,2.4152,2.4152,2.4152,6000.0],["1988-03-04",2.4152,2.4152,2.4152,2.4152,0.0],["1988-03-07",2.4152,2.4152,2.2294,2.4152,12000.0],["1988-03-08",2.2526,2.2526,2.2294,2.2526,30000.0],["1988-03-09",2.3687,2.5081,2.3687,2.3687,9600.0],["1988-03-10",2.601,2.601,2.601,2.601,6000.0],["1988-03-11",2.601,2.601,2.601,2.601,0.0],["1988-03-14",2.601,2.601,2.601,2.601,0.0],["1988-03-15",2.601,2.601,2.601,2.601,0.0],["1988-03-16",2.601,2.601,2.601,2.601,600.0],["1988-03-17",2.601,2.601,2.601,2.601,0.0],["1988-03-18",2.601,2.601,2.601,2.601,0.0],["1988-03-21",2.601,2.601,2.601,2.601,0.0],["1988-03-22",2.601,2.601,2.601,2.601,0.0],["1988-03-23",2.601,2.601,2.601,2.601,0.0],["1988-03-24",2.3223,2.3223,2.3223,2.3223,1500.0],["1988-03-25",2.3223,2.392,2.2294,2.392,11400.0],["1988-03-28",2.392,2.392,2.392,2.392,0.0],["1988-03-29",2.392,2.392,2.392,2.392,0.0],["1988-03-30",2.392,2.392,2.392,2.392,0.0],["1988-03-31",2.2294,2.2294,2.2294,2.2294,1200.0],["1988-04-04",2.2294,2.2294,2.2294,2.2294,0.0],["1988-04-05",2.2294,2.3455,2.2294,2.3455,2100.0],["1988-04-06",2.5081,2.5081,2.5081,2.5081,600.0],["1988-04-07",2.4152,2.4152,2.4152,2.4152,300.0],["1988-04-08",2.4152,2.4152,2.4152,2.4152,0.0],["1988-04-11",2.4152,2.4152,2.4152,2.4152,0.0],["1988-04-12",2.2526,2.2526,2.2526,2.2526,1200.0],["1988-04-13",2.2294,2.2294,2.2294,2.2294,600.0],["1988-04-14",2.2294,2.2294,2.2294,2.2294,0.0],["1988-04-15",2.2294,2.2294,2.2294,2.2294,0.0],["1988-04-18",2.2759,2.2759,2.2759,2.2759,2100.0],["1988-04-19",2.2759,2.5081,2.2759,2.5081,27600.0],["1988-04-20",2.5081,2.5081,2.5081,2.5081,0.0],["1988-04-21",2.4616,2.4616,2.4616,2.4616,1500.0],["1988-04-22",2.4616,2.4616,2.4616,2.4616,0.0],["1988-04-25",2.4616,2.4616,2.3223,2.4616,1200.0],["1988-04-26",2.4616,2.4616,2.4616,2.4616,300.0],["1988-04-27",2.4616,2.4616,2.4616,2.4616,0.0],["1988-04-28",2.4616,2.4616,2.4616,2.4616,0.0],["1988-04-29",2.4616,2.4616,2.4616,2.4616,0.0],["1988-05-02",2.4616,2.4616,2.4616,2.4616,0.0],["1988-05-03",2.4616,2.4616,2.4616,2.4616,0.0],["1988-05-04",2.4616,2.4616,2.4616,2.4616,0.0],["1988-05-05",2.4616,2.4616,2.4616,2.4616,0.0],["1988-05-06",2.2294,2.2294,2.2294,2.2294,900.0],["1988-05-09",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-10",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-11",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-12",2.4152,2.4152,2.4152,2.4152,600.0],["1988-05-13",2.4152,2.4152,2.4152,2.4152,0.0],["1988-05-16",2.2759,2.2759,2.2294,2.2759,27000.0],["1988-05-17",2.2759,2.2759,2.2759,2.2759,0.0],["1988-05-18",2.2526,2.2526,2.2294,2.2294,2700.0],["1988-05-19",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-20",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-23",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-24",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-25",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-26",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-27",2.2294,2.2294,2.2294,2.2294,0.0],["1988-05-31",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-01",2.2294,2.2991,2.2294,2.2991,3300.0],["1988-06-02",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-03",2.2294,2.2294,2.2294,2.2294,300.0],["1988-06-06",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-07",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-08",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-09",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-10",2.4152,2.4152,2.4152,2.4152,1500.0],["1988-06-13",2.2294,2.2294,2.2294,2.2294,2100.0],["1988-06-14",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-15",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-16",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-17",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-20",2.2294,2.2294,2.2294,2.2294,0.0],["1988-06-21",2.2991,2.2991,2.2991,2.2991,3000.0],["1988-06-22",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-23",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-24",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-27",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-28",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-29",2.2991,2.2991,2.2991,2.2991,0.0],["1988-06-30",2.2991,2.2991,2.2991,2.2991,0.0],["1988-07-01",2.2991,2.2991,2.2991,2.2991,0.0],["1988-07-05",2.2991,2.2991,2.2991,2.2991,0.0],["1988-07-06",2.3223,2.3223,2.3223,2.3223,3000.0],["1988-07-07",2.3223,2.3223,2.3223,2.3223,300.0],["1988-07-08",2.3687,2.5081,2.3687,2.5081,6000.0],["1988-07-11",2.5081,2.5081,2.5081,2.5081,0.0],["1988-07-12",2.5081,2.5081,2.5081,2.5081,0.0],["1988-07-13",2.5081,2.5081,2.5081,2.5081,0.0],["1988-07-14",2.5081,2.5081,2.5081,2.5081,0.0],["1988-07-15",2.5081,2.5081,2.5081,2.5081,0.0],["1988-07-18",2.5081,2.5081,2.5081,2.5081,0.0],["1988-07-19",2.4152,2.4152,2.4152,2.4152,1500.0],["1988-07-20",2.4152,2.4152,2.4152,2.4152,0.0],["1988-07-21",2.4152,2.4152,2.4152,2.4152,0.0],["1988-07-22",2.3223,2.3223,2.3223,2.3223,600.0],["1988-07-25",2.3223,2.3223,2.3223,2.3223,0.0],["1988-07-26",2.3223,2.3223,2.3223,2.3223,0.0],["1988-07-27",2.3223,2.3223,2.3223,2.3223,0.0],["1988-07-28",2.3223,2.3223,2.3223,2.3223,0.0],["1988-07-29",2.3223,2.3223,2.3223,2.3223,0.0],["1988-08-01",2.3223,2.3223,2.3223,2.3223,0.0],["1988-08-02",2.3223,2.3223,2.3223,2.3223,4800.0],["1988-08-03",2.5081,2.5081,2.5081,2.5081,1800.0],["1988-08-04",2.5081,2.5081,2.5081,2.5081,1500.0],["1988-08-05",2.5081,2.5081,2.5081,2.5081,1500.0],["1988-08-08",2.5081,2.5081,2.4152,2.4152,5700.0],["1988-08-09",2.4152,2.4152,2.4152,2.4152,0.0],["1988-08-10",2.4384,2.5081,2.4384,2.5081,6000.0],["1988-08-11",2.4152,2.4152,2.4152,2.4152,2100.0],["1988-08-12",2.4616,2.5313,2.4616,2.5313,9600.0],["1988-08-15",2.5545,2.5545,2.5545,2.5545,3000.0],["1988-08-16",2.5545,2.5545,2.4384,2.4849,19200.0],["1988-08-17",2.4849,2.4849,2.4849,2.4849,0.0],["1988-08-18",2.4849,2.4849,2.4849,2.4849,0.0],["1988-08-19",2.601,2.601,2.601,2.601,900.0],["1988-08-22",2.601,2.601,2.601,2.601,0.0],["1988-08-23",2.601,2.601,2.601,2.601,0.0],["1988-08-24",2.4616,2.4616,2.4616,2.4616,600.0],["1988-08-25",2.4616,2.4616,2.4616,2.4616,0.0],["1988-08-26",2.4616,2.4616,2.4616,2.4616,0.0],["1988-08-29",2.4616,2.4616,2.4616,2.4616,2400.0],["1988-08-30",2.4616,2.4616,2.4616,2.4616,600.0],["1988-08-31",2.5081,2.601,2.5081,2.601,15900.0],["1988-09-01",2.601,2.601,2.601,2.601,2700.0],["1988-09-02",2.601,2.601,2.601,2.601,0.0],["1988-09-06",2.601,2.601,2.601,2.601,0.0],["1988-09-07",2.601,2.601,2.601,2.601,0.0],["1988-09-08",2.601,2.601,2.601,2.601,0.0],["1988-09-09",2.601,2.601,2.601,2.601,0.0],["1988-09-12",2.601,2.601,2.601,2.601,0.0],["1988-09-13",2.601,2.601,2.601,2.601,0.0],["1988-09-14",2.601,2.601,2.601,2.601,0.0],["1988-09-15",2.601,2.601,2.601,2.601,0.0],["1988-09-16",2.5081,2.5081,2.5081,2.5081,300.0],["1988-09-19",2.6474,2.6474,2.6474,2.6474,300.0],["1988-09-20",2.4616,2.4616,2.4616,2.4616,2100.0],["1988-09-21",2.4616,2.4616,2.4616,2.4616,1200.0],["1988-09-22",2.4616,2.4616,2.4616,2.4616,0.0],["1988-09-23",2.4616,2.4616,2.4616,2.4616,0.0],["1988-09-26",2.5081,2.5081,2.5081,2.5081,300.0],["1988-09-27",2.5081,2.5081,2.5081,2.5081,900.0],["1988-09-28",2.5081,2.5081,2.5081,2.5081,0.0],["1988-09-29",2.601,2.601,2.601,2.601,300.0],["1988-09-30",2.5545,2.5545,2.5545,2.5545,600.0],["1988-10-03",2.5081,2.5081,2.5081,2.5081,300.0],["1988-10-04",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-05",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-06",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-07",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-10",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-11",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-12",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-13",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-14",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-17",2.5081,2.5081,2.5081,2.5081,3000.0],["1988-10-18",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-19",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-20",2.5081,2.601,2.5081,2.601,6000.0],["1988-10-21",2.601,2.601,2.601,2.601,4800.0],["1988-10-24",2.5081,2.5081,2.5081,2.5081,55200.0],["1988-10-25",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-26",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-27",2.5081,2.5081,2.5081,2.5081,900.0],["1988-10-28",2.5081,2.5081,2.5081,2.5081,0.0],["1988-10-31",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-01",2.5081,2.5081,2.5081,2.5081,3000.0],["1988-11-02",2.5081,2.5081,2.5081,2.5081,1500.0],["1988-11-03",2.601,2.601,2.601,2.601,2100.0],["1988-11-04",2.601,2.601,2.601,2.601,0.0],["1988-11-07",2.5081,2.5081,2.5081,2.5081,300.0],["1988-11-08",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-09",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-10",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-11",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-14",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-15",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-16",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-17",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-18",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-21",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-22",2.5081,2.5081,2.5081,2.5081,0.0],["1988-11-23",2.5081,2.601,2.4616,2.5778,13800.0],["1988-11-25",2.5778,2.5778,2.5778,2.5778,0.0],["1988-11-28",2.601,2.601,2.601,2.601,1500.0],["1988-11-29",2.5081,2.5081,2.5081,2.5081,600.0],["1988-11-30",2.601,2.601,2.601,2.601,1200.0],["1988-12-01",2.601,2.601,2.601,2.601,0.0],["1988-12-02",2.601,2.601,2.5081,2.601,6900.0],["1988-12-05",2.601,2.601,2.601,2.601,0.0],["1988-12-06",2.5081,2.5081,2.5081,2.5081,600.0],["1988-12-07",2.5081,2.601,2.5081,2.5081,2700.0],["1988-12-08",2.5081,2.5081,2.5081,2.5081,0.0],["1988-12-09",2.5081,2.5081,2.5081,2.5081,600.0],["1988-12-12",2.6474,2.6474,2.6474,2.6474,1500.0],["1988-12-13",2.6474,2.6474,2.6474,2.6474,0.0],["1988-12-14",2.6474,2.6474,2.6474,2.6474,0.0],["1988-12-15",2.6474,2.6474,2.6474,2.6474,0.0],["1988-12-16",2.5081,2.5081,2.5081,2.5081,600.0],["1988-12-19",2.5081,2.5081,2.5081,2.5081,0.0],["1988-12-20",2.5081,2.6474,2.5081,2.5081,15900.0],["1988-12-21",2.601,2.601,2.601,2.601,15000.0],["1988-12-22",2.601,2.601,2.601,2.601,0.0],["1988-12-23",2.601,2.601,2.601,2.601,0.0],["1988-12-27",2.601,2.601,2.601,2.601,0.0],["1988-12-28",2.601,2.601,2.601,2.601,0.0],["1988-12-29",2.601,2.601,2.601,2.601,0.0],["1988-12-30",2.601,2.601,2.601,2.601,0.0],["1989-01-03",2.5545,2.5545,2.5545,2.5545,1500.0],["1989-01-04",2.5545,2.5545,2.5545,2.5545,0.0],["1989-01-05",2.5545,2.5545,2.5545,2.5545,0.0],["1989-01-06",2.5545,2.5545,2.5545,2.5545,0.0],["1989-01-09",2.5545,2.5545,2.5545,2.5545,0.0],["1989-01-10",2.5545,2.601,2.5545,2.601,4500.0],["1989-01-11",2.601,2.7403,2.5545,2.601,15300.0],["1989-01-12",2.601,2.6474,2.601,2.6474,2100.0],["1989-01-13",2.6474,2.6474,2.6474,2.6474,0.0],["1989-01-16",2.6474,2.6474,2.6474,2.6474,0.0],["1989-01-17",2.601,2.601,2.601,2.601,1500.0],["1989-01-18",2.601,2.601,2.601,2.601,0.0],["1989-01-19",2.601,2.7868,2.601,2.601,1800.0],["1989-01-20",2.601,2.7868,2.601,2.7868,14100.0],["1989-01-23",2.7868,2.7868,2.7868,2.7868,0.0],["1989-01-24",2.7868,2.7868,2.7868,2.7868,0.0],["1989-01-25",2.7868,2.7868,2.7868,2.7868,0.0],["1989-01-26",2.7868,2.7868,2.7868,2.7868,0.0],["1989-01-27",2.7868,2.7868,2.7868,2.7868,0.0],["1989-01-30",2.7868,2.7868,2.601,2.601,1200.0],["1989-01-31",2.601,2.601,2.601,2.601,0.0],["1989-02-01",2.601,2.7868,2.601,2.7868,3000.0],["1989-02-02",2.7868,2.7868,2.6474,2.6474,1200.0],["1989-02-03",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-06",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-07",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-08",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-09",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-10",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-13",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-14",2.6474,2.6474,2.6474,2.6474,0.0],["1989-02-15",2.6939,2.7868,2.6939,2.7868,1800.0],["1989-02-16",2.7868,2.7868,2.6939,2.6939,2100.0],["1989-02-17",2.8564,2.8564,2.8564,2.8564,1500.0],["1989-02-21",2.8564,2.8564,2.8564,2.8564,0.0],["1989-02-22",2.7403,2.7403,2.7403,2.7403,600.0],["1989-02-23",2.7403,2.7403,2.7403,2.7403,0.0],["1989-02-24",2.7403,2.7403,2.7403,2.7403,0.0],["1989-02-27",2.7403,2.7403,2.7403,2.7403,0.0],["1989-02-28",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-01",2.7403,2.7403,2.7403,2.7403,1200.0],["1989-03-02",2.8796,2.8796,2.8796,2.8796,900.0],["1989-03-03",2.7635,2.7635,2.7403,2.7635,6000.0],["1989-03-06",2.7403,2.7403,2.7403,2.7403,1500.0],["1989-03-07",2.7868,2.8796,2.7868,2.7868,5700.0],["1989-03-08",2.7868,2.7868,2.7868,2.7868,0.0],["1989-03-09",2.7868,2.7868,2.7868,2.7868,0.0],["1989-03-10",2.7868,2.7868,2.7868,2.7868,0.0],["1989-03-13",2.7403,2.7403,2.7403,2.7403,300.0],["1989-03-14",2.7403,2.7868,2.7403,2.7868,3300.0],["1989-03-15",2.7868,2.8796,2.7403,2.7403,1500.0],["1989-03-16",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-17",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-20",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-21",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-22",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-23",2.7403,2.7403,2.7403,2.7403,0.0],["1989-03-27",2.7403,2.7403,2.7403,2.7403,1500.0],["1989-03-28",2.7403,2.7403,2.7403,2.7403,300.0],["1989-03-29",2.7868,2.7868,2.7868,2.7868,900.0],["1989-03-30",2.7868,2.7868,2.7868,2.7868,0.0],["1989-03-31",2.7868,2.7868,2.7868,2.7868,0.0],["1989-04-03",2.7868,2.8332,2.7403,2.81,4200.0],["1989-04-04",2.81,2.81,2.81,2.81,0.0],["1989-04-05",2.81,2.81,2.81,2.81,0.0],["1989-04-06",2.7868,2.7868,2.7403,2.7868,5400.0],["1989-04-07",2.7403,2.7403,2.7403,2.7403,300.0],["1989-04-10",2.7403,2.7403,2.7403,2.7403,0.0],["1989-04-11",2.7403,2.7403,2.7403,2.7403,0.0],["1989-04-12",2.7403,2.7403,2.7403,2.7403,0.0],["1989-04-13",2.7403,2.7635,2.7403,2.7403,10500.0],["1989-04-14",2.8332,2.8797,2.8332,2.8332,4500.0],["1989-04-17",2.8332,2.8332,2.8332,2.8332,0.0],["1989-04-18",2.8332,2.8332,2.8332,2.8332,0.0],["1989-04-19",2.8332,2.8332,2.8332,2.8332,0.0],["1989-04-20",2.8332,2.8796,2.7403,2.8796,22200.0],["1989-04-21",2.8796,2.8796,2.7403,2.8796,10500.0],["1989-04-24",2.8796,2.8796,2.7171,2.7171,21000.0],["1989-04-25",2.7403,2.8796,2.7403,2.8796,2100.0],["1989-04-26",2.7403,2.7403,2.7403,2.7403,900.0],["1989-04-27",2.7403,2.8332,2.7403,2.8332,6600.0],["1989-04-28",2.8332,2.8332,2.6939,2.8332,59400.0],["1989-05-01",2.8332,2.8332,2.7868,2.8332,3600.0],["1989-05-02",2.8332,2.8796,2.7403,2.8796,9600.0],["1989-05-03",2.8796,2.8796,2.8796,2.8796,0.0],["1989-05-04",2.8796,2.8796,2.8796,2.8796,3000.0],["1989-05-05",2.8796,2.8796,2.8796,2.8796,0.0],["1989-05-08",2.8796,2.8796,2.8796,2.8796,0.0],["1989-05-09",2.8332,2.8332,2.6939,2.8332,900.0],["1989-05-10",2.8332,2.8332,2.8332,2.8332,0.0],["1989-05-11",2.7868,2.7868,2.6939,2.7868,3600.0],["1989-05-12",2.7868,2.7868,2.7868,2.7868,0.0],["1989-05-15",2.6939,2.6939,2.6939,2.6939,1200.0],["1989-05-16",2.6939,2.6939,2.6939,2.6939,0.0],["1989-05-17",2.6939,2.7171,2.6939,2.7171,6900.0],["1989-05-18",2.7171,2.7403,2.6939,2.6939,28500.0],["1989-05-19",2.6939,2.7171,2.6474,2.6474,10500.0],["1989-05-22",2.6474,2.6474,2.6474,2.6474,0.0],["1989-05-23",2.6474,2.6474,2.6474,2.6474,0.0],["1989-05-24",2.6474,2.6474,2.6474,2.6474,0.0],["1989-05-25",2.6474,2.6474,2.6474,2.6474,0.0],["1989-05-26",2.6939,2.6939,2.6939,2.6939,900.0],["1989-05-30",2.6939,2.6939,2.6939,2.6939,0.0],["1989-05-31",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-01",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-02",2.601,2.601,2.601,2.601,1200.0],["1989-06-05",2.601,2.601,2.601,2.601,3300.0],["1989-06-06",2.601,2.601,2.601,2.601,0.0],["1989-06-07",2.601,2.601,2.601,2.601,0.0],["1989-06-08",2.601,2.601,2.601,2.601,0.0],["1989-06-09",2.6706,2.6939,2.6706,2.6939,3900.0],["1989-06-12",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-13",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-14",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-15",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-16",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-19",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-20",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-21",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-22",2.6939,2.6939,2.6939,2.6939,0.0],["1989-06-23",2.601,2.601,2.601,2.601,1500.0],["1989-06-26",2.6242,2.6242,2.6242,2.6242,1500.0],["1989-06-27",2.6242,2.6242,2.6242,2.6242,0.0],["1989-06-28",2.6242,2.6242,2.6242,2.6242,0.0],["1989-06-29",2.6242,2.6242,2.6242,2.6242,0.0],["1989-06-30",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-03",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-05",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-06",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-07",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-10",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-11",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-12",2.6242,2.6242,2.6242,2.6242,0.0],["1989-07-13",2.601,2.601,2.601,2.601,600.0],["1989-07-14",2.601,2.601,2.601,2.601,0.0],["1989-07-17",2.601,2.601,2.601,2.601,1500.0],["1989-07-18",2.6474,2.6939,2.6474,2.6939,6000.0],["1989-07-19",2.601,2.601,2.601,2.601,1200.0],["1989-07-20",2.601,2.601,2.601,2.601,2400.0],["1989-07-21",2.6474,2.6474,2.6474,2.6474,2400.0],["1989-07-24",2.6474,2.6474,2.6474,2.6474,0.0],["1989-07-25",2.601,2.601,2.601,2.601,600.0],["1989-07-26",2.6474,2.6474,2.6474,2.6474,1800.0],["1989-07-27",2.6474,2.6474,2.6474,2.6474,0.0],["1989-07-28",2.6706,2.7403,2.6706,2.6706,12000.0],["1989-07-31",2.6706,2.7635,2.6474,2.7635,6300.0],["1989-08-01",2.7635,2.7635,2.7635,2.7635,0.0],["1989-08-02",2.7635,2.7635,2.7635,2.7635,0.0],["1989-08-03",2.7635,2.7635,2.7635,2.7635,0.0],["1989-08-04",2.7403,2.7403,2.6474,2.7403,3000.0],["1989-08-07",2.601,2.601,2.601,2.601,900.0],["1989-08-08",2.601,2.601,2.601,2.601,0.0],["1989-08-09",2.601,2.601,2.601,2.601,0.0],["1989-08-10",2.601,2.601,2.601,2.601,0.0],["1989-08-11",2.601,2.601,2.601,2.601,0.0],["1989-08-14",2.601,2.601,2.601,2.601,0.0],["1989-08-15",2.601,2.601,2.601,2.601,0.0],["1989-08-16",2.601,2.601,2.601,2.601,0.0],["1989-08-17",2.601,2.601,2.601,2.601,0.0],["1989-08-18",2.601,2.601,2.601,2.601,0.0],["1989-08-21",2.601,2.601,2.601,2.601,0.0],["1989-08-22",2.601,2.601,2.601,2.601,0.0],["1989-08-23",2.7403,2.7403,2.7403,2.7403,3000.0],["1989-08-24",2.7403,2.7403,2.7403,2.7403,0.0],["1989-08-25",2.7403,2.7403,2.7403,2.7403,0.0],["1989-08-28",2.7403,2.7403,2.7403,2.7403,0.0],["1989-08-29",2.7403,2.7403,2.7403,2.7403,0.0],["1989-08-30",2.7403,2.7403,2.7403,2.7403,0.0],["1989-08-31",2.601,2.601,2.601,2.601,2100.0],["1989-09-01",2.601,2.601,2.601,2.601,600.0],["1989-09-05",2.601,2.601,2.601,2.601,600.0],["1989-09-06",2.601,2.601,2.601,2.601,0.0],["1989-09-07",2.601,2.601,2.601,2.601,0.0],["1989-09-08",2.601,2.601,2.601,2.601,0.0],["1989-09-11",2.7403,2.7403,2.7403,2.7403,1500.0],["1989-09-12",2.7403,2.7403,2.7403,2.7403,1500.0],["1989-09-13",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-14",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-15",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-18",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-19",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-20",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-21",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-22",2.7403,2.7403,2.7403,2.7403,0.0],["1989-09-25",2.601,2.601,2.601,2.601,900.0],["1989-09-26",2.601,2.601,2.601,2.601,0.0],["1989-09-27",2.601,2.601,2.601,2.601,0.0],["1989-09-28",2.601,2.7403,2.601,2.7403,5700.0],["1989-09-29",2.7403,2.7403,2.7403,2.7403,0.0],["1989-10-02",2.6939,2.6939,2.601,2.601,12600.0],["1989-10-03",2.601,2.6939,2.5081,2.6474,36900.0],["1989-10-04",2.6474,2.6706,2.6242,2.6706,3000.0],["1989-10-05",2.6706,2.6706,2.6706,2.6706,2400.0],["1989-10-06",2.6242,2.6242,2.6242,2.6242,2700.0],["1989-10-09",2.6706,2.6706,2.6706,2.6706,600.0],["1989-10-10",2.601,2.601,2.601,2.601,2100.0],["1989-10-11",2.601,2.601,2.601,2.601,6000.0],["1989-10-12",2.601,2.601,2.601,2.601,0.0],["1989-10-13",2.5545,2.5545,2.5081,2.5081,3000.0],["1989-10-16",2.601,2.601,2.601,2.601,3900.0],["1989-10-17",2.601,2.601,2.601,2.601,300.0],["1989-10-18",2.601,2.601,2.601,2.601,0.0],["1989-10-19",2.601,2.601,2.601,2.601,0.0],["1989-10-20",2.601,2.601,2.601,2.601,0.0],["1989-10-23",2.601,2.601,2.601,2.601,0.0],["1989-10-24",2.601,2.601,2.4152,2.601,6000.0],["1989-10-25",2.601,2.601,2.601,2.601,0.0],["1989-10-26",2.601,2.601,2.601,2.601,0.0],["1989-10-27",2.4152,2.4152,2.2758,2.4152,17400.0],["1989-10-30",2.4616,2.4616,2.4616,2.4616,1500.0],["1989-10-31",2.4616,2.4616,2.4616,2.4616,0.0],["1989-11-01",2.4616,2.4616,2.4616,2.4616,0.0],["1989-11-02",2.4152,2.4152,2.4152,2.4152,6000.0],["1989-11-03",2.4152,2.4384,2.3687,2.4384,1800.0],["1989-11-06",2.4384,2.4384,2.4384,2.4384,0.0],["1989-11-07",2.3687,2.3687,2.3687,2.3687,900.0],["1989-11-08",2.3687,2.3687,2.3687,2.3687,0.0],["1989-11-09",2.4616,2.4616,2.4616,2.4616,5700.0],["1989-11-10",2.4616,2.4616,2.4616,2.4616,0.0],["1989-11-13",2.4616,2.4616,2.4616,2.4616,6000.0],["1989-11-14",2.4616,2.4616,2.4616,2.4616,0.0],["1989-11-15",2.4616,2.4616,2.4616,2.4616,2700.0],["1989-11-16",2.5081,2.5081,2.5081,2.5081,1500.0],["1989-11-17",2.5081,2.5081,2.5081,2.5081,0.0],["1989-11-20",2.5081,2.5081,2.4616,2.5081,900.0],["1989-11-21",2.5081,2.5081,2.5081,2.5081,0.0],["1989-11-22",2.5081,2.5081,2.5081,2.5081,0.0],["1989-11-24",2.4616,2.4616,2.4616,2.4616,1500.0],["1989-11-27",2.4616,2.4616,2.4616,2.4616,1800.0],["1989-11-28",2.4849,2.4849,2.4849,2.4849,4500.0],["1989-11-29",2.4616,2.4616,2.4616,2.4616,1200.0],["1989-11-30",2.4616,2.4616,2.4616,2.4616,0.0],["1989-12-01",2.4616,2.4616,2.4616,2.4616,0.0],["1989-12-04",2.4616,2.4616,2.4616,2.4616,1500.0],["1989-12-05",2.4616,2.4616,2.4616,2.4616,0.0],["1989-12-06",2.4616,2.4616,2.4616,2.4616,0.0],["1989-12-07",2.4616,2.4616,2.4616,2.4616,0.0],["1989-12-08",2.4616,2.4616,2.4616,2.4616,1500.0],["1989-12-11",2.4616,2.4849,2.4616,2.4849,22500.0],["1989-12-12",2.4616,2.4616,2.4616,2.4616,1500.0],["1989-12-13",2.4616,2.4616,2.4152,2.4152,3300.0],["1989-12-14",2.4152,2.4152,2.4152,2.4152,0.0],["1989-12-15",2.4152,2.4152,2.4152,2.4152,0.0],["1989-12-18",2.4152,2.5081,2.3223,2.3223,11400.0],["1989-12-19",2.3223,2.3223,2.3223,2.3223,0.0],["1989-12-20",2.3223,2.3223,2.3223,2.3223,0.0],["1989-12-21",2.2294,2.2294,2.2294,2.2294,900.0],["1989-12-22",2.2294,2.2294,2.2294,2.2294,0.0],["1989-12-26",2.183,2.183,2.183,2.183,4500.0],["1989-12-27",2.183,2.183,2.183,2.183,0.0],["1989-12-28",2.183,2.183,2.183,2.183,4500.0],["1989-12-29",2.183,2.183,2.183,2.183,0.0],["1990-01-02",2.183,2.183,2.183,2.183,0.0],["1990-01-03",2.183,2.183,2.183,2.183,6000.0],["1990-01-04",2.183,2.183,2.183,2.183,0.0],["1990-01-05",2.183,2.183,2.183,2.183,0.0],["1990-01-08",2.1133,2.1133,2.0436,2.1133,3900.0],["1990-01-09",2.0436,2.0436,2.0436,2.0436,1200.0],["1990-01-10",2.0436,2.0436,2.0436,2.0436,0.0],["1990-01-11",2.0436,2.0436,2.0436,2.0436,0.0],["1990-01-12",2.0436,2.0436,2.0436,2.0436,0.0],["1990-01-15",2.0436,2.0436,2.0436,2.0436,0.0],["1990-01-16",2.0901,2.0901,2.0901,2.0901,1200.0],["1990-01-17",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-18",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-19",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-22",2.1133,2.1365,2.1133,2.1133,13200.0],["1990-01-23",2.1133,2.1133,2.1133,2.1133,0.0],["1990-01-24",2.1133,2.1365,2.0901,2.0901,14400.0],["1990-01-25",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-26",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-29",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-30",2.0901,2.0901,2.0901,2.0901,0.0],["1990-01-31",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-01",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-02",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-05",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-06",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-07",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-08",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-09",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-12",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-13",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-14",2.0901,2.183,2.0901,2.183,6000.0],["1990-02-15",2.183,2.183,2.183,2.183,0.0],["1990-02-16",2.183,2.183,2.183,2.183,0.0],["1990-02-20",2.183,2.183,2.183,2.183,0.0],["1990-02-21",2.183,2.183,2.183,2.183,0.0],["1990-02-22",2.183,2.183,2.183,2.183,0.0],["1990-02-23",2.0901,2.0901,2.0901,2.0901,3000.0],["1990-02-26",2.0901,2.0901,2.0901,2.0901,0.0],["1990-02-27",2.0901,2.1365,2.0901,2.1365,9000.0],["1990-02-28",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-01",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-02",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-05",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-06",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-07",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-08",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-09",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-12",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-13",2.0436,2.0436,2.0436,2.0436,300.0],["1990-03-14",2.0436,2.0436,2.0436,2.0436,0.0],["1990-03-15",2.0436,2.0436,2.0436,2.0436,1500.0],["1990-03-16",2.0436,2.0436,2.0436,2.0436,0.0],["1990-03-19",2.0436,2.0436,2.0436,2.0436,0.0],["1990-03-20",2.0436,2.0436,2.0436,2.0436,0.0],["1990-03-21",2.0436,2.0436,2.0436,2.0436,0.0],["1990-03-22",2.183,2.183,2.183,2.183,600.0],["1990-03-23",2.183,2.183,2.183,2.183,0.0],["1990-03-26",2.183,2.183,2.183,2.183,600.0],["1990-03-27",2.0436,2.1365,2.0436,2.1365,6000.0],["1990-03-28",2.1365,2.1365,2.1365,2.1365,0.0],["1990-03-29",2.0436,2.1365,2.0436,2.1365,3000.0],["1990-03-30",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-02",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-03",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-04",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-05",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-06",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-09",2.1133,2.1365,2.1133,2.1365,6000.0],["1990-04-10",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-11",2.1365,2.1365,2.1365,2.1365,0.0],["1990-04-12",2.0436,2.0436,2.0436,2.0436,300.0],["1990-04-16",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-17",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-18",2.0436,2.0436,2.0436,2.0436,300.0],["1990-04-19",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-20",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-23",2.0436,2.0436,2.0436,2.0436,900.0],["1990-04-24",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-25",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-26",2.0436,2.0436,2.0436,2.0436,0.0],["1990-04-27",2.0436,2.0436,2.0436,2.0436,3000.0],["1990-04-30",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-01",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-02",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-03",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-04",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-07",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-08",2.0436,2.0436,2.0436,2.0436,1500.0],["1990-05-09",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-10",2.0436,2.0436,2.0436,2.0436,0.0],["1990-05-11",1.9972,1.9972,1.9972,1.9972,2400.0],["1990-05-14",1.9972,2.0436,1.9507,2.0436,12000.0],["1990-05-15",1.9043,1.9043,1.9043,1.9043,5400.0],["1990-05-16",1.9972,1.9972,1.9972,1.9972,2100.0],["1990-05-17",1.9972,1.9972,1.9972,1.9972,0.0],["1990-05-18",1.9043,1.9043,1.9043,1.9043,2400.0],["1990-05-21",1.9043,1.9043,1.9043,1.9043,2100.0],["1990-05-22",1.9043,1.9043,1.9043,1.9043,0.0],["1990-05-23",1.9043,1.9275,1.9043,1.9275,4500.0],["1990-05-24",1.9043,1.9043,1.9043,1.9043,5700.0],["1990-05-25",1.8114,1.8114,1.8114,1.8114,2100.0],["1990-05-29",1.8114,1.8114,1.8114,1.8114,0.0],["1990-05-30",1.8114,1.8578,1.7649,1.8578,7200.0],["1990-05-31",1.7185,1.7185,1.7185,1.7185,10500.0],["1990-06-01",1.8114,1.8578,1.7185,1.8578,43500.0],["1990-06-04",1.8578,1.8578,1.8578,1.8578,0.0],["1990-06-05",1.8578,1.8578,1.8578,1.8578,900.0],["1990-06-06",1.8578,1.9043,1.8578,1.9043,6600.0],["1990-06-07",1.9043,1.9972,1.8578,1.9972,8100.0],["1990-06-08",1.9972,1.9972,1.9972,1.9972,6000.0],["1990-06-11",1.9972,1.9972,1.9972,1.9972,0.0],["1990-06-12",1.9972,1.9972,1.9972,1.9972,3000.0],["1990-06-13",2.1365,2.1365,2.1365,2.1365,1500.0],["1990-06-14",2.1365,2.1365,2.1365,2.1365,0.0],["1990-06-15",2.1365,2.1365,2.1365,2.1365,0.0],["1990-06-18",2.1365,2.1365,2.1365,2.1365,0.0],["1990-06-19",2.0436,2.0436,2.0436,2.0436,1200.0],["1990-06-20",2.0436,2.0436,2.0436,2.0436,0.0],["1990-06-21",2.0436,2.0436,2.0436,2.0436,0.0],["1990-06-22",2.0436,2.0436,2.0436,2.0436,0.0],["1990-06-25",2.0901,2.0901,2.0901,2.0901,600.0],["1990-06-26",2.3223,2.3223,2.3223,2.3223,3000.0],["1990-06-27",2.3223,2.3223,2.3223,2.3223,0.0],["1990-06-28",2.2759,2.2759,2.2759,2.2759,1800.0],["1990-06-29",2.2759,2.2759,2.2759,2.2759,0.0],["1990-07-02",2.2759,2.2759,2.2759,2.2759,0.0],["1990-07-03",2.4616,2.5545,2.4152,2.4152,19800.0],["1990-07-05",2.4152,2.4152,2.4152,2.4152,0.0],["1990-07-06",2.4152,2.4152,2.4152,2.4152,0.0],["1990-07-09",2.4152,2.4152,2.4152,2.4152,0.0],["1990-07-10",2.4152,2.4152,2.4152,2.4152,0.0],["1990-07-11",2.4616,2.6474,2.4616,2.5545,4200.0],["1990-07-12",2.5545,2.5545,2.5545,2.5545,0.0],["1990-07-13",2.5545,2.5545,2.5545,2.5545,0.0],["1990-07-16",2.4616,2.4616,2.4616,2.4616,1500.0],["1990-07-17",2.4616,2.4616,2.4616,2.4616,0.0],["1990-07-18",2.5545,2.6939,2.4616,2.6939,9900.0],["1990-07-19",2.601,2.601,2.601,2.601,600.0],["1990-07-20",2.5545,2.601,2.5545,2.5545,14700.0],["1990-07-23",2.4616,2.601,2.4152,2.4152,7800.0],["1990-07-24",2.4152,2.4152,2.4152,2.4152,300.0],["1990-07-25",2.4152,2.5081,2.4152,2.5081,6000.0],["1990-07-26",2.4152,2.4152,2.4152,2.4152,300.0],["1990-07-27",2.4152,2.4152,2.4152,2.4152,0.0],["1990-07-30",2.4152,2.4152,2.4152,2.4152,0.0],["1990-07-31",2.4152,2.4152,2.4152,2.4152,0.0],["1990-08-01",2.4152,2.4152,2.4152,2.4152,1200.0],["1990-08-02",2.601,2.601,2.601,2.601,3000.0],["1990-08-03",2.601,2.601,2.4152,2.5081,26400.0],["1990-08-06",2.601,2.601,2.601,2.601,15000.0],["1990-08-07",2.4616,2.4616,2.4616,2.4616,5700.0],["1990-08-08",2.4152,2.4152,2.4152,2.4152,300.0],["1990-08-09",2.4152,2.4152,2.4152,2.4152,0.0],["1990-08-10",2.4152,2.4152,2.4152,2.4152,0.0],["1990-08-13",2.4152,2.4152,2.4152,2.4152,0.0],["1990-08-14",2.601,2.601,2.601,2.601,300.0],["1990-08-15",2.601,2.601,2.601,2.601,0.0],["1990-08-16",2.4616,2.4616,2.4616,2.4616,2100.0],["1990-08-17",2.4616,2.4616,2.4616,2.4616,0.0],["1990-08-20",2.4152,2.4152,2.4152,2.4152,1200.0],["1990-08-21",2.4616,2.4616,2.3687,2.3687,16200.0],["1990-08-22",2.3687,2.3687,2.3687,2.3687,0.0],["1990-08-23",2.3687,2.3687,2.3687,2.3687,4800.0],["1990-08-24",2.3687,2.3687,2.3687,2.3687,0.0],["1990-08-27",2.3687,2.3687,2.3687,2.3687,0.0],["1990-08-28",2.3687,2.3687,2.3687,2.3687,0.0],["1990-08-29",2.3687,2.3687,2.3687,2.3687,0.0],["1990-08-30",2.3687,2.3687,2.3687,2.3687,0.0],["1990-08-31",2.3687,2.3687,2.3687,2.3687,0.0],["1990-09-04",2.3223,2.3223,2.3223,2.3223,3000.0],["1990-09-05",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-06",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-07",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-10",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-11",2.3223,2.3223,2.3223,2.3223,600.0],["1990-09-12",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-13",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-14",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-17",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-18",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-19",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-20",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-21",2.4616,2.4616,2.4616,2.4616,3600.0],["1990-09-24",2.3223,2.3223,2.3223,2.3223,3000.0],["1990-09-25",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-26",2.3223,2.3223,2.3223,2.3223,0.0],["1990-09-27",2.3687,2.3687,2.3223,2.3687,9300.0],["1990-09-28",2.3687,2.3687,2.3687,2.3687,0.0],["1990-10-01",2.3223,2.3223,2.3223,2.3223,600.0],["1990-10-02",2.3223,2.3455,2.3223,2.3455,6600.0],["1990-10-03",2.3455,2.3455,2.3455,2.3455,0.0],["1990-10-04",2.3223,2.3223,2.2991,2.2991,5700.0],["1990-10-05",2.3455,2.3455,2.2991,2.2991,3900.0],["1990-10-08",2.2991,2.2991,2.2991,2.2991,0.0],["1990-10-09",2.2991,2.2991,2.2991,2.2991,0.0],["1990-10-10",2.2991,2.2991,2.2991,2.2991,0.0],["1990-10-11",2.2991,2.2991,2.2991,2.2991,0.0],["1990-10-12",2.2759,2.2759,2.2759,2.2759,2400.0],["1990-10-15",2.2758,2.392,2.2758,2.392,3000.0],["1990-10-16",2.392,2.392,2.392,2.392,0.0],["1990-10-17",2.392,2.392,2.392,2.392,0.0],["1990-10-18",2.4152,2.4152,2.4152,2.4152,300.0],["1990-10-19",2.4616,2.4616,2.4616,2.4616,1200.0],["1990-10-22",2.4616,2.4616,2.4616,2.4616,0.0],["1990-10-23",2.2759,2.2759,2.2759,2.2759,1500.0],["1990-10-24",2.2759,2.2759,2.2759,2.2759,0.0],["1990-10-25",2.2759,2.4616,2.2759,2.4616,600.0],["1990-10-26",2.2294,2.2294,2.0436,2.0436,6600.0],["1990-10-29",1.9972,1.9972,1.9972,1.9972,600.0],["1990-10-30",1.9972,1.9972,1.9972,1.9972,900.0],["1990-10-31",2.1365,2.1365,2.1365,2.1365,1500.0],["1990-11-01",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-02",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-05",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-06",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-07",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-08",2.2294,2.2294,2.2294,2.2294,600.0],["1990-11-09",2.2294,2.2294,2.2294,2.2294,0.0],["1990-11-12",2.2294,2.2294,2.2294,2.2294,0.0],["1990-11-13",2.2294,2.2294,2.2294,2.2294,0.0],["1990-11-14",2.2294,2.2294,2.2294,2.2294,0.0],["1990-11-15",2.2294,2.2294,2.2294,2.2294,0.0],["1990-11-16",2.2294,2.2294,2.2294,2.2294,0.0],["1990-11-19",2.2294,2.2294,1.9972,1.9972,12000.0],["1990-11-20",1.9972,1.9972,1.9972,1.9972,600.0],["1990-11-21",1.9507,1.9507,1.9507,1.9507,900.0],["1990-11-23",1.9507,1.9507,1.9507,1.9507,0.0],["1990-11-26",1.9507,1.9507,1.9507,1.9507,0.0],["1990-11-27",2.1365,2.1365,2.1365,2.1365,6000.0],["1990-11-28",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-29",2.1365,2.1365,2.1365,2.1365,0.0],["1990-11-30",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-03",2.183,2.3223,2.183,2.2294,9600.0],["1990-12-04",2.2759,2.2759,2.2759,2.2759,900.0],["1990-12-05",2.2759,2.2759,2.2759,2.2759,0.0],["1990-12-06",2.2294,2.2759,2.2294,2.2759,12000.0],["1990-12-07",2.2759,2.2759,2.2759,2.2759,0.0],["1990-12-10",2.1365,2.1365,2.1365,2.1365,300.0],["1990-12-11",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-12",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-13",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-14",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-17",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-18",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-19",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-20",2.1365,2.1365,2.1365,2.1365,0.0],["1990-12-21",2.1365,2.2294,2.1365,2.2062,9900.0],["1990-12-24",2.2062,2.2062,2.2062,2.2062,0.0],["1990-12-26",2.2062,2.2062,2.2062,2.2062,0.0],["1990-12-27",2.1365,2.2294,2.1365,2.1365,9000.0],["1990-12-28",2.1365,2.2294,2.1365,2.1365,6600.0],["1990-12-31",2.1365,2.1365,2.1365,2.1365,6000.0],["1991-01-02",2.1365,2.2294,2.1365,2.1365,20400.0],["1991-01-03",2.1365,2.2294,2.1365,2.2294,9000.0],["1991-01-04",2.2294,2.2294,2.2294,2.2294,0.0],["1991-01-07",2.0436,2.0436,2.0436,2.0436,1500.0],["1991-01-08",2.0436,2.0436,2.0436,2.0436,0.0],["1991-01-09",2.0436,2.0436,2.0436,2.0436,0.0],["1991-01-10",1.974,1.974,1.974,1.974,3000.0],["1991-01-11",1.9043,1.9043,1.9043,1.9043,600.0],["1991-01-14",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-15",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-16",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-17",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-18",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-21",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-22",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-23",1.9043,1.9043,1.9043,1.9043,0.0],["1991-01-24",1.9193,1.9193,1.9193,1.9193,0.0],["1991-01-25",1.9193,1.9193,1.9193,1.9193,0.0],["1991-01-28",1.9193,1.9193,1.9193,1.9193,0.0],["1991-01-29",1.9193,1.9193,1.9193,1.9193,0.0],["1991-01-30",1.9193,1.9193,1.9193,1.9193,0.0],["1991-01-31",1.9193,1.9193,1.9193,1.9193,0.0],["1991-02-01",2.0597,2.0597,2.0597,2.0597,900.0],["1991-02-04",1.9661,1.9661,1.9661,1.9661,900.0],["1991-02-05",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-06",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-07",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-08",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-11",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-12",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-13",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-14",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-15",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-19",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-20",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-21",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-22",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-25",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-26",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-27",1.9661,1.9661,1.9661,1.9661,0.0],["1991-02-28",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-01",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-04",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-05",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-06",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-07",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-08",1.9661,1.9661,1.9661,1.9661,0.0],["1991-03-11",1.9193,1.9193,1.9193,1.9193,1800.0],["1991-03-12",1.9895,1.9895,1.9895,1.9895,1800.0],["1991-03-13",2.1533,2.1533,2.1533,2.1533,600.0],["1991-03-14",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-15",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-18",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-19",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-20",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-21",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-22",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-25",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-26",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-27",2.1533,2.1533,2.1533,2.1533,0.0],["1991-03-28",2.1533,2.1533,2.1533,2.1533,0.0],["1991-04-01",2.1533,2.1533,2.1533,2.1533,0.0],["1991-04-02",2.1533,2.1533,2.1533,2.1533,0.0],["1991-04-03",2.1533,2.1533,2.1533,2.1533,0.0],["1991-04-04",1.9193,1.9193,1.9193,1.9193,2100.0],["1991-04-05",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-08",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-09",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-10",1.9193,1.9193,1.9193,1.9193,300.0],["1991-04-11",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-12",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-15",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-16",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-17",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-18",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-19",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-22",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-23",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-24",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-25",1.9193,1.9193,1.9193,1.9193,0.0],["1991-04-26",1.9193,1.9193,1.9193,1.9193,900.0],["1991-04-29",1.9193,1.9193,1.9193,1.9193,1500.0],["1991-04-30",1.9193,1.9193,1.9193,1.9193,0.0],["1991-05-01",1.9193,1.9193,1.9193,1.9193,0.0],["1991-05-02",1.9344,1.9344,1.9344,1.9344,0.0],["1991-05-03",1.9344,1.9344,1.9344,1.9344,600.0],["1991-05-06",1.9344,1.9344,1.9344,1.9344,0.0],["1991-05-07",1.9344,1.9344,1.9344,1.9344,0.0],["1991-05-08",1.9344,1.9344,1.9344,1.9344,0.0],["1991-05-09",1.9344,1.9344,1.9344,1.9344,600.0],["1991-05-10",1.9344,1.9344,1.9344,1.9344,0.0],["1991-05-13",1.9344,1.9344,1.9344,1.9344,4500.0],["1991-05-14",1.9344,1.9344,1.9344,1.9344,0.0],["1991-05-15",1.8872,1.9579,1.8872,1.9579,3000.0],["1991-05-16",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-17",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-20",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-21",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-22",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-23",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-24",1.9579,1.9579,1.9579,1.9579,0.0],["1991-05-28",1.8872,1.8872,1.8872,1.8872,3000.0],["1991-05-29",1.8872,1.8872,1.8872,1.8872,0.0],["1991-05-30",1.8872,1.8872,1.8872,1.8872,0.0],["1991-05-31",2.0759,2.0759,1.9815,1.9815,3600.0],["1991-06-03",1.9815,1.9815,1.9815,1.9815,0.0],["1991-06-04",2.0759,2.0759,1.8872,1.9344,21000.0],["1991-06-05",1.958,1.958,1.8872,1.8872,5400.0],["1991-06-06",1.9344,2.0287,1.9344,2.0287,48000.0],["1991-06-07",2.0287,2.0287,2.0287,2.0287,0.0],["1991-06-10",2.0287,2.0287,2.0287,2.0287,0.0],["1991-06-11",2.0287,2.0287,2.0287,2.0287,0.0],["1991-06-12",2.0287,2.0287,2.0287,2.0287,0.0],["1991-06-13",2.0287,2.0287,2.0287,2.0287,0.0],["1991-06-14",1.84,1.84,1.84,1.84,1800.0],["1991-06-17",1.84,1.84,1.84,1.84,0.0],["1991-06-18",1.84,1.84,1.84,1.84,0.0],["1991-06-19",1.84,1.84,1.84,1.84,0.0],["1991-06-20",1.84,1.84,1.84,1.84,0.0],["1991-06-21",1.84,1.84,1.84,1.84,0.0],["1991-06-24",1.84,1.84,1.84,1.84,0.0],["1991-06-25",1.84,1.84,1.84,1.84,0.0],["1991-06-26",1.84,1.84,1.84,1.84,0.0],["1991-06-27",1.84,1.84,1.84,1.84,0.0],["1991-06-28",1.84,1.84,1.84,1.84,0.0],["1991-07-01",1.84,1.84,1.84,1.84,0.0],["1991-07-02",1.84,1.84,1.84,1.84,0.0],["1991-07-03",1.84,1.84,1.84,1.84,0.0],["1991-07-05",1.84,1.84,1.84,1.84,0.0],["1991-07-08",1.84,1.84,1.84,1.84,0.0],["1991-07-09",1.84,1.84,1.84,1.84,0.0],["1991-07-10",1.84,1.84,1.84,1.84,0.0],["1991-07-11",1.84,2.0759,1.84,2.0523,66300.0],["1991-07-12",2.0523,2.0523,2.0523,2.0523,0.0],["1991-07-15",2.0523,2.0523,2.0523,2.0523,0.0],["1991-07-16",2.0523,2.0523,2.0523,2.0523,0.0],["1991-07-17",1.8872,1.9815,1.8872,1.9815,7500.0],["1991-07-18",1.9815,1.9815,1.9815,1.9815,0.0],["1991-07-19",1.8872,1.8872,1.8872,1.8872,900.0],["1991-07-22",1.8872,1.8872,1.8872,1.8872,0.0],["1991-07-23",1.9024,1.9024,1.9024,1.9024,0.0],["1991-07-24",1.9024,1.9024,1.9024,1.9024,0.0],["1991-07-25",1.9024,1.9024,1.9024,1.9024,0.0],["1991-07-26",1.9024,1.9024,1.9024,1.9024,0.0],["1991-07-29",1.9024,1.9024,1.9024,1.9024,0.0],["1991-07-30",1.9024,1.9024,1.9024,1.9024,0.0],["1991-07-31",1.9024,1.9024,1.9024,1.9024,0.0],["1991-08-01",1.95,1.95,1.95,1.95,1500.0],["1991-08-02",2.1878,2.1878,2.1878,2.1878,1500.0],["1991-08-05",2.1878,2.1878,2.1878,2.1878,0.0],["1991-08-06",2.1878,2.1878,2.1878,2.1878,0.0],["1991-08-07",1.9975,1.9975,1.9975,1.9975,600.0],["1991-08-08",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-09",1.9975,1.9975,1.9975,1.9975,900.0],["1991-08-12",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-13",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-14",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-15",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-16",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-19",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-20",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-21",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-22",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-23",1.9975,1.9975,1.9975,1.9975,0.0],["1991-08-26",2.0451,2.0451,2.0451,2.0451,2700.0],["1991-08-27",2.0451,2.0451,2.0451,2.0451,0.0],["1991-08-28",1.9975,1.9975,1.9975,1.9975,3600.0],["1991-08-29",1.9975,1.9975,1.9975,1.9975,3600.0],["1991-08-30",1.9975,1.9975,1.9975,1.9975,0.0],["1991-09-03",2.0926,2.0926,2.0926,2.0926,1800.0],["1991-09-04",2.0926,2.0926,2.0926,2.0926,0.0],["1991-09-05",2.0926,2.0926,2.0926,2.0926,0.0],["1991-09-06",2.0926,2.0926,2.0926,2.0926,0.0],["1991-09-09",2.0926,2.0926,2.0926,2.0926,0.0],["1991-09-10",1.9975,1.9975,1.9975,1.9975,300.0],["1991-09-11",1.9975,1.9975,1.9975,1.9975,0.0],["1991-09-12",1.9975,1.9975,1.9975,1.9975,0.0],["1991-09-13",1.9975,1.9975,1.9975,1.9975,300.0],["1991-09-16",1.9975,1.9975,1.9975,1.9975,600.0],["1991-09-17",1.9975,1.9975,1.9975,1.9975,0.0],["1991-09-18",1.9975,1.9975,1.9975,1.9975,0.0],["1991-09-19",1.9975,1.9975,1.9975,1.9975,0.0],["1991-09-20",2.1164,2.1164,2.0926,2.1164,3000.0],["1991-09-23",2.0689,2.0689,2.0689,2.0689,1500.0],["1991-09-24",2.0689,2.0689,2.0689,2.0689,0.0],["1991-09-25",2.0689,2.0689,2.0689,2.0689,0.0],["1991-09-26",2.0689,2.0689,2.0689,2.0689,0.0],["1991-09-27",2.0689,2.0689,2.0689,2.0689,0.0],["1991-09-30",2.0689,2.0689,2.0689,2.0689,0.0],["1991-10-01",2.0689,2.0689,2.0689,2.0689,0.0],["1991-10-02",2.2353,2.2353,2.2353,2.2353,300.0],["1991-10-03",1.9975,1.9975,1.9975,1.9975,6000.0],["1991-10-04",1.9975,1.9975,1.9975,1.9975,0.0],["1991-10-07",1.9975,1.9975,1.9975,1.9975,0.0],["1991-10-08",1.9975,1.9975,1.9975,1.9975,0.0],["1991-10-09",2.2353,2.2353,2.2353,2.2353,600.0],["1991-10-10",2.2353,2.2353,2.2353,2.2353,0.0],["1991-10-11",2.2353,2.2353,2.2353,2.2353,0.0],["1991-10-14",2.2353,2.2353,2.2353,2.2353,0.0],["1991-10-15",2.2353,2.2353,2.2353,2.2353,6000.0],["1991-10-16",2.2353,2.2353,2.2353,2.2353,0.0],["1991-10-17",2.2353,2.2353,2.1402,2.1402,2400.0],["1991-10-18",2.1402,2.1402,2.1402,2.1402,0.0],["1991-10-21",2.1402,2.1402,2.1402,2.1402,0.0],["1991-10-22",2.0451,2.0451,2.0451,2.0451,6000.0],["1991-10-23",2.0451,2.0451,2.0451,2.0451,0.0],["1991-10-24",2.0604,2.0604,2.0604,2.0604,0.0],["1991-10-25",2.0604,2.0604,2.0604,2.0604,0.0],["1991-10-28",2.0604,2.0604,2.0604,2.0604,0.0],["1991-10-29",2.0604,2.0604,2.0604,2.0604,300.0],["1991-10-30",2.0604,2.0604,2.0604,2.0604,0.0],["1991-10-31",2.2042,2.2042,2.2042,2.2042,600.0],["1991-11-01",2.2042,2.2042,2.2042,2.2042,0.0],["1991-11-04",2.2042,2.2042,2.2042,2.2042,0.0],["1991-11-05",2.2042,2.2042,2.2042,2.2042,0.0],["1991-11-06",2.2042,2.2042,2.2042,2.2042,0.0],["1991-11-07",2.2042,2.2042,2.2042,2.2042,0.0],["1991-11-08",2.0604,2.0604,2.0604,2.0604,1500.0],["1991-11-11",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-12",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-13",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-14",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-15",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-18",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-19",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-20",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-21",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-22",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-25",2.0604,2.0604,2.0604,2.0604,0.0],["1991-11-26",2.2521,2.3,2.1562,2.3,6600.0],["1991-11-27",2.2521,2.3719,2.2042,2.2042,2100.0],["1991-11-29",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-02",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-03",2.2042,2.3958,2.2042,2.3958,3300.0],["1991-12-04",2.2042,2.2042,2.2042,2.2042,3000.0],["1991-12-05",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-06",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-09",2.3958,2.3958,2.3,2.3,33000.0],["1991-12-10",2.3,2.3,2.3,2.3,0.0],["1991-12-11",2.3,2.3,2.3,2.3,0.0],["1991-12-12",2.2521,2.2521,2.2042,2.2042,3600.0],["1991-12-13",2.2521,2.3958,2.2521,2.3958,3000.0],["1991-12-16",2.3958,2.3958,2.3958,2.3958,900.0],["1991-12-17",2.2042,2.2042,2.2042,2.2042,2100.0],["1991-12-18",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-19",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-20",2.2042,2.2042,2.2042,2.2042,600.0],["1991-12-23",2.2042,2.3958,2.2042,2.2042,17400.0],["1991-12-24",2.2042,2.2042,2.2042,2.2042,0.0],["1991-12-26",2.3958,2.3958,2.2521,2.2521,1800.0],["1991-12-27",2.2521,2.2521,2.2521,2.2521,0.0],["1991-12-30",2.2521,2.2521,2.2521,2.2521,0.0],["1991-12-31",2.2042,2.2042,2.2042,2.2042,2400.0],["1992-01-02",2.2042,2.2042,2.2042,2.2042,0.0],["1992-01-03",2.2042,2.2042,2.2042,2.2042,3000.0],["1992-01-06",2.2042,2.3,2.2042,2.3,104100.0],["1992-01-07",2.3,2.3,2.3,2.3,0.0],["1992-01-08",2.3,2.3,2.3,2.3,0.0],["1992-01-09",2.2042,2.2042,2.2042,2.2042,1200.0],["1992-01-10",2.3958,2.3958,2.3958,2.3958,1200.0],["1992-01-13",2.3,2.3,2.3,2.3,3000.0],["1992-01-14",2.3,2.3,2.3,2.3,0.0],["1992-01-15",2.2521,2.2521,2.2521,2.2521,1500.0],["1992-01-16",2.2521,2.2521,2.2521,2.2521,0.0],["1992-01-17",2.2521,2.2521,2.2521,2.2521,0.0],["1992-01-20",2.2521,2.2521,2.2521,2.2521,0.0],["1992-01-21",2.2521,2.2521,2.2521,2.2521,0.0],["1992-01-22",2.2521,2.2521,2.2521,2.2521,0.0],["1992-01-23",2.2521,2.2521,2.2521,2.2521,0.0],["1992-01-24",2.3719,2.3719,2.3719,2.3719,900.0],["1992-01-27",2.3719,2.3719,2.3719,2.3719,0.0],["1992-01-28",2.3719,2.3719,2.3719,2.3719,0.0],["1992-01-29",2.3719,2.3719,2.3719,2.3719,0.0],["1992-01-30",2.3873,2.3873,2.3873,2.3873,0.0],["1992-01-31",2.2667,2.2667,2.2667,2.2667,1500.0],["1992-02-03",2.315,2.4114,2.315,2.4114,30000.0],["1992-02-04",2.4114,2.4114,2.4114,2.4114,0.0],["1992-02-05",2.4114,2.4114,2.4114,2.4114,0.0],["1992-02-06",2.4114,2.4114,2.4114,2.4114,0.0],["1992-02-07",2.4114,2.4114,2.4114,2.4114,0.0],["1992-02-10",2.4114,2.4114,2.4114,2.4114,3000.0],["1992-02-11",2.4114,2.4114,2.4114,2.4114,0.0],["1992-02-12",2.4114,2.4114,2.4114,2.4114,0.0],["1992-02-13",2.5079,2.5079,2.5079,2.5079,3000.0],["1992-02-14",2.5079,2.5079,2.5079,2.5079,0.0],["1992-02-18",2.5079,2.5079,2.5079,2.5079,0.0],["1992-02-19",2.3632,2.3632,2.3632,2.3632,600.0],["1992-02-20",2.3632,2.3632,2.3632,2.3632,0.0],["1992-02-21",2.3632,2.3632,2.3632,2.3632,1800.0],["1992-02-24",2.3632,2.3632,2.3632,2.3632,0.0],["1992-02-25",2.3632,2.3632,2.3632,2.3632,0.0],["1992-02-26",2.3632,2.3632,2.3632,2.3632,1200.0],["1992-02-27",2.3632,2.3632,2.3632,2.3632,0.0],["1992-02-28",2.4355,2.4355,2.4355,2.4355,900.0],["1992-03-02",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-03",2.3632,2.3632,2.3632,2.3632,300.0],["1992-03-04",2.3632,2.3632,2.3632,2.3632,0.0],["1992-03-05",2.3632,2.3632,2.3632,2.3632,0.0],["1992-03-06",2.3632,2.3632,2.3632,2.3632,0.0],["1992-03-09",2.3632,2.3632,2.3632,2.3632,0.0],["1992-03-10",2.3632,2.3632,2.3632,2.3632,0.0],["1992-03-11",2.3632,2.3632,2.3632,2.3632,0.0],["1992-03-12",2.3632,2.4114,2.3632,2.4114,6000.0],["1992-03-13",2.4114,2.4114,2.4114,2.4114,0.0],["1992-03-16",2.4114,2.4114,2.4114,2.4114,0.0],["1992-03-17",2.3632,2.4355,2.3632,2.4355,4200.0],["1992-03-18",2.4355,2.4596,2.4355,2.4355,3300.0],["1992-03-19",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-20",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-23",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-24",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-25",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-26",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-27",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-30",2.4355,2.4355,2.4355,2.4355,0.0],["1992-03-31",2.4355,2.4355,2.4355,2.4355,0.0],["1992-04-01",2.4355,2.4355,2.4355,2.4355,0.0],["1992-04-02",2.315,2.315,2.315,2.315,1200.0],["1992-04-03",2.315,2.315,2.315,2.315,0.0],["1992-04-06",2.315,2.315,2.315,2.315,0.0],["1992-04-07",2.315,2.315,2.315,2.315,900.0],["1992-04-08",2.315,2.315,2.315,2.315,0.0],["1992-04-09",2.315,2.315,2.315,2.315,0.0],["1992-04-10",2.315,2.315,2.315,2.315,0.0],["1992-04-13",2.315,2.315,2.315,2.315,0.0],["1992-04-14",2.315,2.315,2.315,2.315,0.0],["1992-04-15",2.315,2.315,2.315,2.315,0.0],["1992-04-16",2.315,2.315,2.315,2.315,0.0],["1992-04-20",2.3305,2.3305,2.3305,2.3305,0.0],["1992-04-21",2.3305,2.3305,2.3305,2.3305,0.0],["1992-04-22",2.5247,2.5247,2.3305,2.3305,2400.0],["1992-04-23",2.3062,2.4276,2.3062,2.4276,9000.0],["1992-04-24",2.4276,2.4276,2.4276,2.4276,0.0],["1992-04-27",2.4276,2.4276,2.4276,2.4276,0.0],["1992-04-28",2.4276,2.4276,2.4276,2.4276,0.0],["1992-04-29",2.2819,2.2819,2.2819,2.2819,600.0],["1992-04-30",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-01",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-04",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-05",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-06",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-07",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-08",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-11",2.2819,2.2819,2.2819,2.2819,4800.0],["1992-05-12",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-13",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-14",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-15",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-18",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-19",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-20",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-21",2.2819,2.2819,2.2819,2.2819,3300.0],["1992-05-22",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-26",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-27",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-28",2.2819,2.2819,2.2819,2.2819,0.0],["1992-05-29",2.2819,2.2819,2.2819,2.2819,0.0],["1992-06-01",2.2819,2.4276,2.1848,2.4276,11700.0],["1992-06-02",2.4276,2.4276,2.4276,2.4276,0.0],["1992-06-03",2.1848,2.1848,2.1848,2.1848,9000.0],["1992-06-04",2.1848,2.1848,2.1848,2.1848,0.0],["1992-06-05",2.1848,2.1848,2.1848,2.1848,0.0],["1992-06-08",2.1848,2.1848,2.1848,2.1848,0.0],["1992-06-09",2.1848,2.1848,2.1848,2.1848,0.0],["1992-06-10",2.1848,2.1848,2.1848,2.1848,0.0],["1992-06-11",2.2334,2.2334,2.2334,2.2334,3000.0],["1992-06-12",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-15",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-16",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-17",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-18",2.3062,2.3062,2.3062,2.3062,1800.0],["1992-06-19",2.3062,2.3062,2.3062,2.3062,0.0],["1992-06-22",2.3305,2.3305,2.1848,2.2334,9000.0],["1992-06-23",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-24",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-25",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-26",2.2334,2.2334,2.2334,2.2334,0.0],["1992-06-29",2.3791,2.3791,2.3791,2.3791,6000.0],["1992-06-30",2.1363,2.1363,2.1363,2.1363,3000.0],["1992-07-01",2.3305,2.3305,2.3062,2.3062,10200.0],["1992-07-02",2.3062,2.3062,2.3062,2.3062,0.0],["1992-07-06",2.4276,2.4276,2.4276,2.4276,9000.0],["1992-07-07",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-08",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-09",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-10",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-13",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-14",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-15",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-16",2.4276,2.4276,2.4276,2.4276,600.0],["1992-07-17",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-20",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-21",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-22",2.1363,2.1363,2.1363,2.1363,300.0],["1992-07-23",2.4276,2.4276,2.4276,2.4276,900.0],["1992-07-24",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-27",2.4276,2.4276,2.4276,2.4276,0.0],["1992-07-28",2.4432,2.4432,2.4432,2.4432,0.0],["1992-07-29",2.2966,2.2966,2.2966,2.2966,3000.0],["1992-07-30",2.2478,2.4432,2.2478,2.4432,22500.0],["1992-07-31",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-03",2.3944,2.5165,2.3944,2.5165,6900.0],["1992-08-04",2.5165,2.5165,2.5165,2.5165,0.0],["1992-08-05",2.5165,2.5165,2.5165,2.5165,0.0],["1992-08-06",2.5165,2.5165,2.5165,2.5165,0.0],["1992-08-07",2.4432,2.4432,2.4432,2.4432,2100.0],["1992-08-10",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-11",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-12",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-13",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-14",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-17",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-18",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-19",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-20",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-21",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-24",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-25",2.4432,2.4432,2.4432,2.4432,0.0],["1992-08-26",2.3944,2.5898,2.3944,2.5898,19200.0],["1992-08-27",2.5898,2.5898,2.5898,2.5898,0.0],["1992-08-28",2.5898,2.5898,2.5898,2.5898,0.0],["1992-08-31",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-01",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-02",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-03",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-04",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-08",2.6387,2.6387,2.6387,2.6387,600.0],["1992-09-09",2.3944,2.3944,2.3944,2.3944,600.0],["1992-09-10",2.3944,2.3944,2.3944,2.3944,300.0],["1992-09-11",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-14",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-15",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-16",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-17",2.4921,2.4921,2.4921,2.4921,3000.0],["1992-09-18",2.3944,2.3944,2.3944,2.3944,1800.0],["1992-09-21",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-22",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-23",2.3944,2.3944,2.3944,2.3944,0.0],["1992-09-24",2.5898,2.5898,2.5898,2.5898,600.0],["1992-09-25",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-28",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-29",2.5898,2.5898,2.5898,2.5898,0.0],["1992-09-30",2.3944,2.3944,2.3944,2.3944,6000.0],["1992-10-01",2.3944,2.3944,2.3944,2.3944,0.0],["1992-10-02",2.3944,2.3944,2.3944,2.3944,0.0],["1992-10-05",2.3944,2.3944,2.3944,2.3944,0.0],["1992-10-06",2.3944,2.3944,2.3944,2.3944,0.0],["1992-10-07",2.3944,2.3944,2.3944,2.3944,0.0],["1992-10-08",2.3944,2.3944,2.3944,2.3944,0.0],["1992-10-09",2.3944,2.4921,2.3944,2.4921,6000.0],["1992-10-12",2.3944,2.3944,2.3944,2.3944,3300.0],["1992-10-13",2.4432,2.4432,2.4432,2.4432,3300.0],["1992-10-14",2.4432,2.541,2.4432,2.541,1200.0],["1992-10-15",2.541,2.541,2.541,2.541,0.0],["1992-10-16",2.541,2.541,2.541,2.541,0.0],["1992-10-19",2.541,2.541,2.541,2.541,0.0],["1992-10-20",2.541,2.541,2.541,2.541,0.0],["1992-10-21",2.541,2.541,2.541,2.541,0.0],["1992-10-22",2.541,2.541,2.541,2.541,0.0],["1992-10-23",2.541,2.541,2.541,2.541,0.0],["1992-10-26",2.541,2.541,2.541,2.541,0.0],["1992-10-27",2.5567,2.5567,2.5567,2.5567,0.0],["1992-10-28",2.5567,2.5567,2.5567,2.5567,0.0],["1992-10-29",2.5567,2.5567,2.5567,2.5567,0.0],["1992-10-30",2.5567,2.5567,2.5567,2.5567,0.0],["1992-11-02",2.4092,2.4092,2.4092,2.4092,3000.0],["1992-11-03",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-04",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-05",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-06",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-09",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-10",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-11",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-12",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-13",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-16",2.4092,2.4092,2.4092,2.4092,600.0],["1992-11-17",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-18",2.4092,2.4092,2.4092,2.4092,0.0],["1992-11-19",2.4584,2.4584,2.4092,2.4092,6300.0],["1992-11-20",2.4092,2.4584,2.4092,2.4584,1800.0],["1992-11-23",2.4584,2.4584,2.4584,2.4584,0.0],["1992-11-24",2.4584,2.4584,2.4584,2.4584,0.0],["1992-11-25",2.655,2.655,2.5567,2.5567,7500.0],["1992-11-27",2.5567,2.5567,2.5567,2.5567,0.0],["1992-11-30",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-01",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-02",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-03",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-04",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-07",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-08",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-09",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-10",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-11",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-14",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-15",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-16",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-17",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-18",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-21",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-22",2.5567,2.5567,2.5567,2.5567,0.0],["1992-12-23",2.5075,2.5075,2.4092,2.4092,13200.0],["1992-12-24",2.4092,2.4092,2.4092,2.4092,0.0],["1992-12-28",2.4092,2.4092,2.4092,2.4092,0.0],["1992-12-29",2.4092,2.7042,2.4092,2.7042,7500.0],["1992-12-30",2.7042,2.7042,2.7042,2.7042,0.0],["1992-12-31",2.7042,2.7042,2.7042,2.7042,0.0],["1993-01-04",2.7042,2.7042,2.5567,2.5567,2700.0],["1993-01-05",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-06",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-07",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-08",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-11",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-12",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-13",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-14",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-15",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-18",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-19",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-20",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-21",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-22",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-25",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-26",2.5567,2.5567,2.5567,2.5567,0.0],["1993-01-27",2.7042,2.7042,2.7042,2.7042,600.0],["1993-01-28",2.72,2.72,2.72,2.72,4500.0],["1993-01-29",2.5717,2.5717,2.5717,2.5717,900.0],["1993-02-01",2.5717,2.5717,2.5717,2.5717,0.0],["1993-02-02",2.6211,2.6211,2.6211,2.6211,1500.0],["1993-02-03",2.6706,2.7695,2.6706,2.7695,4800.0],["1993-02-04",2.8684,2.8684,2.8684,2.8684,1200.0],["1993-02-05",2.8684,2.8684,2.8684,2.8684,0.0],["1993-02-08",2.8684,2.8684,2.8684,2.8684,0.0],["1993-02-09",2.8684,2.8684,2.8684,2.8684,0.0],["1993-02-10",2.6706,2.6706,2.6706,2.6706,900.0],["1993-02-11",2.6706,2.8684,2.6706,2.8684,2100.0],["1993-02-12",2.9179,2.9673,2.9179,2.9673,900.0],["1993-02-16",2.72,2.72,2.72,2.72,600.0],["1993-02-17",2.72,2.72,2.72,2.72,0.0],["1993-02-18",2.72,2.72,2.72,2.72,0.0],["1993-02-19",2.72,2.72,2.72,2.72,0.0],["1993-02-22",2.72,2.72,2.72,2.72,0.0],["1993-02-23",2.72,2.72,2.72,2.72,0.0],["1993-02-24",2.72,2.72,2.72,2.72,0.0],["1993-02-25",2.72,2.72,2.72,2.72,300.0],["1993-02-26",2.72,2.72,2.72,2.72,0.0],["1993-03-01",2.72,2.72,2.72,2.72,0.0],["1993-03-02",2.72,2.72,2.72,2.72,900.0],["1993-03-03",2.72,2.72,2.72,2.72,0.0],["1993-03-04",2.72,2.72,2.72,2.72,0.0],["1993-03-05",2.72,2.72,2.72,2.72,0.0],["1993-03-08",2.8189,2.8189,2.8189,2.8189,1200.0],["1993-03-09",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-10",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-11",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-12",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-15",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-16",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-17",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-18",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-19",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-22",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-23",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-24",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-25",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-26",2.8189,2.8189,2.8189,2.8189,0.0],["1993-03-29",2.8437,2.8437,2.8437,2.8437,1500.0],["1993-03-30",2.8437,2.8437,2.8437,2.8437,0.0],["1993-03-31",2.8437,2.8437,2.8437,2.8437,0.0],["1993-04-01",2.8437,2.8437,2.8437,2.8437,0.0],["1993-04-02",2.8437,2.8437,2.8437,2.8437,0.0],["1993-04-05",2.9673,2.9673,2.9673,2.9673,600.0],["1993-04-06",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-07",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-08",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-12",2.9673,2.9673,2.9673,2.9673,1800.0],["1993-04-13",2.7695,2.7695,2.7695,2.7695,300.0],["1993-04-14",2.9673,2.9673,2.9673,2.9673,600.0],["1993-04-15",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-16",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-19",2.9426,2.9673,2.9426,2.9673,6000.0],["1993-04-20",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-21",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-22",2.9673,2.9673,2.9673,2.9673,900.0],["1993-04-23",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-26",3.0662,3.0662,2.9673,2.9673,9900.0],["1993-04-27",2.9673,2.9673,2.9673,2.9673,0.0],["1993-04-28",2.9673,2.9673,2.9426,2.9426,3600.0],["1993-04-29",2.7695,2.7695,2.7695,2.7695,900.0],["1993-04-30",2.7695,2.7695,2.7695,2.7695,0.0],["1993-05-03",2.7695,2.7695,2.7695,2.7695,0.0],["1993-05-04",2.7854,2.7854,2.7854,2.7854,0.0],["1993-05-05",2.7854,2.7854,2.7854,2.7854,600.0],["1993-05-06",2.7854,2.7854,2.7854,2.7854,0.0],["1993-05-07",2.7854,2.7854,2.7854,2.7854,0.0],["1993-05-10",2.9844,2.9844,2.9098,2.9098,900.0],["1993-05-11",3.0838,3.0838,3.0838,3.0838,300.0],["1993-05-12",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-13",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-14",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-17",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-18",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-19",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-20",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-21",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-24",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-25",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-26",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-27",3.0838,3.0838,3.0838,3.0838,0.0],["1993-05-28",2.8849,2.8849,2.8849,2.8849,1500.0],["1993-06-01",2.8849,2.8849,2.8849,2.8849,0.0],["1993-06-02",2.8849,2.8849,2.8849,2.8849,0.0],["1993-06-03",2.8849,2.8849,2.8849,2.8849,0.0],["1993-06-04",3.1336,3.1336,3.0838,3.0838,2700.0],["1993-06-07",3.0838,3.0838,3.0838,3.0838,0.0],["1993-06-08",3.0838,3.0838,3.0838,3.0838,0.0],["1993-06-09",2.8849,2.8849,2.8849,2.8849,1500.0],["1993-06-10",2.8849,2.8849,2.8849,2.8849,0.0],["1993-06-11",2.8849,2.8849,2.8849,2.8849,0.0],["1993-06-14",2.8849,2.8849,2.8849,2.8849,1500.0],["1993-06-15",3.0341,3.0341,2.9346,2.9844,9300.0],["1993-06-16",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-17",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-18",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-21",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-22",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-23",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-24",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-25",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-28",2.9844,2.9844,2.9844,2.9844,0.0],["1993-06-29",3.0838,3.0838,2.9844,2.9844,6000.0],["1993-06-30",2.9844,2.9844,2.9844,2.9844,0.0],["1993-07-01",2.9844,2.9844,2.9844,2.9844,0.0],["1993-07-02",2.9844,2.9844,2.9844,2.9844,0.0],["1993-07-06",3.0341,3.0341,3.0341,3.0341,1500.0],["1993-07-07",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-08",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-09",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-12",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-13",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-14",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-15",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-16",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-19",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-20",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-21",3.0341,3.0341,3.0341,3.0341,900.0],["1993-07-22",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-23",3.0341,3.0341,3.0341,3.0341,0.0],["1993-07-26",3.0341,3.0341,3.0341,3.0341,300.0],["1993-07-27",3.0501,3.0501,3.0501,3.0501,0.0],["1993-07-28",3.0501,3.0501,3.0501,3.0501,0.0],["1993-07-29",3.0501,3.0501,3.0501,3.0501,0.0],["1993-07-30",3.0501,3.0501,3.0501,3.0501,0.0],["1993-08-02",3.0501,3.2501,3.0501,3.2001,11400.0],["1993-08-03",3.2001,3.2001,3.2001,3.2001,0.0],["1993-08-04",3.2001,3.2001,3.2001,3.2001,0.0],["1993-08-05",3.2001,3.2001,3.2001,3.2001,0.0],["1993-08-06",3.2001,3.2001,3.2001,3.2001,0.0],["1993-08-09",3.3001,3.3001,3.3001,3.3001,8100.0],["1993-08-10",3.1001,3.1001,3.1001,3.1001,900.0],["1993-08-11",3.1001,3.1001,3.1001,3.1001,0.0],["1993-08-12",3.1001,3.1001,3.1001,3.1001,0.0],["1993-08-13",3.1001,3.1001,3.1001,3.1001,0.0],["1993-08-16",3.3501,3.3501,3.3001,3.3001,3000.0],["1993-08-17",3.3001,3.3001,3.3001,3.3001,0.0],["1993-08-18",3.3001,3.3001,3.3001,3.3001,0.0],["1993-08-19",3.3001,3.3001,3.3001,3.3001,0.0],["1993-08-20",3.3001,3.3001,3.3001,3.3001,0.0],["1993-08-23",3.3001,3.3001,3.3001,3.3001,0.0],["1993-08-24",3.3001,3.3001,3.3001,3.3001,0.0],["1993-08-25",3.1501,3.1501,3.1501,3.1501,900.0],["1993-08-26",3.1501,3.1501,3.1501,3.1501,0.0],["1993-08-27",3.1501,3.1501,3.1501,3.1501,0.0],["1993-08-30",3.1501,3.1501,3.1501,3.1501,0.0],["1993-08-31",3.1501,3.1501,3.1501,3.1501,0.0],["1993-09-01",3.1501,3.1501,3.1501,3.1501,0.0],["1993-09-02",3.1501,3.1501,3.1501,3.1501,0.0],["1993-09-03",3.1501,3.1501,3.1501,3.1501,0.0],["1993-09-07",3.4501,3.4501,3.4501,3.4501,300.0],["1993-09-08",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-09",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-10",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-13",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-14",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-15",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-16",3.4501,3.4501,3.2001,3.3501,7200.0],["1993-09-17",3.3501,3.3501,3.3501,3.3501,0.0],["1993-09-20",3.3501,3.3501,3.3501,3.3501,0.0],["1993-09-21",3.3501,3.3501,3.3501,3.3501,0.0],["1993-09-22",3.3501,3.3501,3.3501,3.3501,0.0],["1993-09-23",3.3501,3.3501,3.3501,3.3501,0.0],["1993-09-24",3.4501,3.5001,3.3001,3.4501,11100.0],["1993-09-27",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-28",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-29",3.4501,3.4501,3.4501,3.4501,0.0],["1993-09-30",3.3001,3.3001,3.3001,3.3001,2100.0],["1993-10-01",3.3001,3.3001,3.3001,3.3001,0.0],["1993-10-04",3.3001,3.3001,3.3001,3.3001,0.0],["1993-10-05",3.3001,3.3001,3.3001,3.3001,0.0],["1993-10-06",3.6001,3.6001,3.5001,3.5001,1800.0],["1993-10-07",3.5001,3.5001,3.5001,3.5001,0.0],["1993-10-08",3.5001,3.5001,3.5001,3.5001,0.0],["1993-10-11",3.6001,3.6001,3.6001,3.6001,600.0],["1993-10-12",3.6001,3.6001,3.6001,3.6001,0.0],["1993-10-13",3.6001,3.6001,3.6001,3.6001,0.0],["1993-10-14",3.6001,3.6001,3.6001,3.6001,0.0],["1993-10-15",3.6001,3.6001,3.6001,3.6001,0.0],["1993-10-18",3.6501,3.7001,3.6501,3.7001,6300.0],["1993-10-19",3.7001,3.7001,3.7001,3.7001,0.0],["1993-10-20",3.7001,3.7001,3.7001,3.7001,0.0],["1993-10-21",3.7001,3.7001,3.7001,3.7001,0.0],["1993-10-22",3.6501,3.6501,3.6501,3.6501,2700.0],["1993-10-25",3.6501,3.6501,3.6501,3.6501,0.0],["1993-10-26",3.6662,3.6662,3.6662,3.6662,0.0],["1993-10-27",3.6662,3.6662,3.6662,3.6662,0.0],["1993-10-28",3.6662,3.6662,3.6662,3.6662,0.0],["1993-10-29",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-01",3.6662,3.6662,3.6662,3.6662,300.0],["1993-11-02",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-03",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-04",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-05",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-08",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-09",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-10",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-11",3.6662,3.6662,3.6662,3.6662,0.0],["1993-11-12",3.9173,3.9173,3.9173,3.9173,300.0],["1993-11-15",3.9173,3.9173,3.9173,3.9173,900.0],["1993-11-16",3.9173,3.9173,3.9173,3.9173,0.0],["1993-11-17",3.842,3.842,3.7415,3.7415,12900.0],["1993-11-18",3.7415,3.7415,3.7415,3.7415,0.0],["1993-11-19",3.7415,3.7415,3.7415,3.7415,0.0],["1993-11-22",3.7415,3.7415,3.7415,3.7415,0.0],["1993-11-23",3.7415,3.7415,3.7415,3.7415,0.0],["1993-11-24",3.7415,3.7415,3.7415,3.7415,0.0],["1993-11-26",3.7415,3.7415,3.7415,3.7415,0.0],["1993-11-29",3.9675,3.9675,3.9675,3.9675,600.0],["1993-11-30",3.7164,3.9675,3.7164,3.9675,1800.0],["1993-12-01",3.9675,3.9675,3.9675,3.9675,0.0],["1993-12-02",3.9675,3.9675,3.9675,3.9675,0.0],["1993-12-03",3.9675,3.9675,3.9675,3.9675,1500.0],["1993-12-06",3.9675,3.9675,3.9675,3.9675,1200.0],["1993-12-07",3.9675,3.9675,3.9675,3.9675,0.0],["1993-12-08",3.9675,4.0177,3.9675,4.0177,4500.0],["1993-12-09",4.0177,4.0177,4.0177,4.0177,1500.0],["1993-12-10",4.2689,4.2689,4.2689,4.2689,600.0],["1993-12-13",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-14",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-15",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-16",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-17",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-20",4.2689,4.2689,4.2689,4.2689,900.0],["1993-12-21",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-22",4.2689,4.2689,4.2689,4.2689,0.0],["1993-12-23",4.2689,4.52,4.2689,4.52,6300.0],["1993-12-27",4.52,4.52,4.52,4.52,0.0],["1993-12-28",4.8213,4.8213,4.8213,4.8213,300.0],["1993-12-29",4.8213,4.8213,4.8213,4.8213,0.0],["1993-12-30",4.8213,4.8213,4.8213,4.8213,0.0],["1993-12-31",4.8213,4.8213,4.8213,4.8213,0.0],["1994-01-03",4.52,4.52,4.52,4.52,1200.0],["1994-01-04",4.2186,4.2186,4.2186,4.2186,600.0],["1994-01-05",4.6204,4.6706,4.6204,4.6706,4200.0],["1994-01-06",4.6706,4.6706,4.6706,4.6706,0.0],["1994-01-07",4.6706,4.6706,4.6706,4.6706,0.0],["1994-01-10",4.6706,4.6706,4.6706,4.6706,0.0],["1994-01-11",4.52,4.52,4.52,4.52,900.0],["1994-01-12",4.2186,4.2186,4.2186,4.2186,6300.0],["1994-01-13",4.2186,4.2186,4.2186,4.2186,0.0],["1994-01-14",4.2348,4.2348,4.2348,4.2348,0.0],["1994-01-17",4.2348,4.2348,4.2348,4.2348,0.0],["1994-01-18",4.2348,4.2348,4.2348,4.2348,0.0],["1994-01-19",4.2348,4.2348,4.2348,4.2348,0.0],["1994-01-20",4.7389,4.7389,4.7389,4.7389,1500.0],["1994-01-21",4.7389,4.7389,4.7389,4.7389,0.0],["1994-01-24",4.5372,4.5372,4.5372,4.5372,13500.0],["1994-01-25",4.5372,4.5372,4.5372,4.5372,0.0],["1994-01-26",4.5372,4.5372,4.5372,4.5372,0.0],["1994-01-27",4.4364,4.4364,4.4364,4.4364,6300.0],["1994-01-28",4.4364,4.4364,4.4364,4.4364,0.0],["1994-01-31",4.4364,4.4364,4.4364,4.4364,0.0],["1994-02-01",4.5372,4.5372,4.5372,4.5372,600.0],["1994-02-02",4.0331,4.0331,4.0331,4.0331,60000.0],["1994-02-03",4.5372,4.5372,4.5372,4.5372,1500.0],["1994-02-04",4.5372,4.5372,4.5372,4.5372,0.0],["1994-02-07",4.2348,4.2348,4.2348,4.2348,300.0],["1994-02-08",4.2348,4.2348,4.2348,4.2348,0.0],["1994-02-09",4.2348,4.2348,4.2348,4.2348,0.0],["1994-02-10",4.2348,4.2348,4.2348,4.2348,0.0],["1994-02-11",4.5877,4.5877,4.5877,4.5877,1500.0],["1994-02-14",4.5877,4.5877,4.5877,4.5877,0.0],["1994-02-15",4.5877,4.5877,4.5877,4.5877,0.0],["1994-02-16",4.5877,4.5877,4.5877,4.5877,0.0],["1994-02-17",4.5877,4.5877,4.5877,4.5877,0.0],["1994-02-18",4.4364,4.4364,4.4364,4.4364,900.0],["1994-02-22",4.4364,4.4364,4.4364,4.4364,0.0],["1994-02-23",4.4364,4.4364,4.4364,4.4364,0.0],["1994-02-24",4.4364,4.4364,4.4364,4.4364,0.0],["1994-02-25",4.4364,4.4364,4.4364,4.4364,0.0],["1994-02-28",4.4364,4.4364,4.4364,4.4364,0.0],["1994-03-01",4.5372,4.5372,4.5372,4.5372,3900.0],["1994-03-02",4.5372,4.5372,4.5372,4.5372,0.0],["1994-03-03",4.5372,4.5372,4.5372,4.5372,0.0],["1994-03-04",4.5372,4.5372,4.5372,4.5372,0.0],["1994-03-07",4.5372,4.5372,4.5372,4.5372,0.0],["1994-03-08",4.5372,4.5372,4.5372,4.5372,0.0],["1994-03-09",4.4868,4.4868,4.4868,4.4868,3900.0],["1994-03-10",4.4868,4.4868,4.4868,4.4868,0.0],["1994-03-11",4.4868,4.4868,4.4868,4.4868,0.0],["1994-03-14",4.4868,4.4868,4.4868,4.4868,0.0],["1994-03-15",4.4868,4.4868,4.4868,4.4868,0.0],["1994-03-16",4.2348,4.2348,4.2348,4.2348,300.0],["1994-03-17",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-18",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-21",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-22",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-23",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-24",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-25",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-28",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-29",4.2348,4.2348,4.2348,4.2348,0.0],["1994-03-30",4.2348,4.2348,4.2348,4.2348,2400.0],["1994-03-31",4.2348,4.2348,4.2348,4.2348,0.0],["1994-04-04",4.2348,4.2348,4.2348,4.2348,0.0],["1994-04-05",4.2348,4.2348,4.2348,4.2348,0.0],["1994-04-06",4.2348,4.2348,4.2348,4.2348,0.0],["1994-04-07",4.0331,4.0331,4.0331,4.0331,600.0],["1994-04-08",4.0331,4.0331,4.0331,4.0331,0.0],["1994-04-11",4.0331,4.0331,4.0331,4.0331,0.0],["1994-04-12",4.0331,4.0331,4.0331,4.0331,0.0],["1994-04-13",4.0331,4.0331,4.0331,4.0331,0.0],["1994-04-14",4.6381,4.6381,4.4364,4.4364,1200.0],["1994-04-15",4.4364,4.4364,4.4364,4.4364,0.0],["1994-04-18",4.5538,4.5538,4.4526,4.4526,3000.0],["1994-04-19",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-20",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-21",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-22",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-25",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-26",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-28",4.4526,4.4526,4.4526,4.4526,0.0],["1994-04-29",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-02",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-03",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-04",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-05",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-06",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-09",4.4526,4.4526,4.4526,4.4526,0.0],["1994-05-10",4.149,4.149,4.149,4.149,600.0],["1994-05-11",4.5538,4.5538,4.5538,4.5538,300.0],["1994-05-12",4.5538,4.5538,4.5538,4.5538,0.0],["1994-05-13",4.5032,4.5032,4.5032,4.5032,300.0],["1994-05-16",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-17",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-18",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-19",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-20",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-23",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-24",4.5032,4.5032,4.5032,4.5032,0.0],["1994-05-25",4.5538,4.5538,4.5538,4.5538,300.0],["1994-05-26",4.149,4.149,4.149,4.149,300.0],["1994-05-27",4.149,4.149,4.149,4.149,0.0],["1994-05-31",4.149,4.149,4.149,4.149,0.0],["1994-06-01",4.149,4.149,4.149,4.149,0.0],["1994-06-02",4.149,4.149,4.149,4.149,0.0],["1994-06-03",4.149,4.149,4.149,4.149,0.0],["1994-06-06",4.149,4.149,4.149,4.149,0.0],["1994-06-07",4.149,4.149,4.149,4.149,0.0],["1994-06-08",4.4526,4.4526,4.149,4.149,3000.0],["1994-06-09",4.149,4.149,4.149,4.149,0.0],["1994-06-10",4.149,4.149,4.149,4.149,0.0],["1994-06-13",4.149,4.149,4.149,4.149,0.0],["1994-06-14",4.149,4.149,4.149,4.149,0.0],["1994-06-15",4.149,4.149,4.149,4.149,0.0],["1994-06-16",4.149,4.149,4.149,4.149,0.0],["1994-06-17",4.149,4.149,4.149,4.149,0.0],["1994-06-20",4.149,4.149,4.149,4.149,0.0],["1994-06-21",4.3514,4.5538,4.3514,4.5538,4800.0],["1994-06-22",4.5538,4.5538,4.5538,4.5538,0.0],["1994-06-23",4.5538,4.5538,4.5538,4.5538,0.0],["1994-06-24",4.5538,4.5538,4.5538,4.5538,0.0],["1994-06-27",4.5538,4.5538,4.5538,4.5538,0.0],["1994-06-28",4.5538,4.5538,4.5538,4.5538,0.0],["1994-06-29",4.5538,4.5538,4.5538,4.5538,0.0],["1994-06-30",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-01",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-05",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-06",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-07",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-08",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-11",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-12",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-13",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-14",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-15",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-18",4.5538,4.5538,4.5538,4.5538,0.0],["1994-07-19",4.402,4.402,4.402,4.402,2400.0],["1994-07-20",4.402,4.402,4.402,4.402,0.0],["1994-07-21",4.402,4.402,4.402,4.402,0.0],["1994-07-22",4.5538,4.655,4.5538,4.655,4500.0],["1994-07-25",4.655,4.655,4.655,4.655,0.0],["1994-07-26",4.655,4.655,4.655,4.655,0.0],["1994-07-27",4.655,4.655,4.655,4.655,0.0],["1994-07-28",4.655,4.655,4.655,4.655,0.0],["1994-07-29",4.655,4.655,4.655,4.655,0.0],["1994-08-01",4.655,4.655,4.655,4.655,0.0],["1994-08-02",4.3514,4.5538,4.3514,4.5538,2400.0],["1994-08-03",4.5538,4.5538,4.5538,4.5538,0.0],["1994-08-04",4.3514,4.5538,4.3514,4.5538,900.0],["1994-08-05",4.7562,4.7562,4.7562,4.7562,600.0],["1994-08-08",4.7562,4.7562,4.7562,4.7562,0.0],["1994-08-09",4.7562,4.7562,4.7562,4.7562,0.0],["1994-08-10",4.7562,4.7562,4.7562,4.7562,0.0],["1994-08-11",4.7562,4.7562,4.7562,4.7562,0.0],["1994-08-12",4.7562,4.7562,4.7562,4.7562,0.0],["1994-08-15",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-16",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-17",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-18",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-19",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-22",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-23",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-24",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-25",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-26",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-29",4.7724,4.7724,4.7724,4.7724,0.0],["1994-08-30",4.7724,4.7724,4.6709,4.6709,4500.0],["1994-08-31",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-01",4.7724,4.7724,4.7724,4.7724,5100.0],["1994-09-02",4.7724,4.7724,4.7724,4.7724,0.0],["1994-09-06",4.7724,4.7724,4.7724,4.7724,0.0],["1994-09-07",4.7724,4.7724,4.7724,4.7724,0.0],["1994-09-08",4.7724,4.7724,4.7724,4.7724,0.0],["1994-09-09",4.4678,4.4678,4.4678,4.4678,2100.0],["1994-09-12",4.4678,4.4678,4.4678,4.4678,0.0],["1994-09-13",4.4678,4.6709,4.4678,4.6709,3900.0],["1994-09-14",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-15",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-16",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-19",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-20",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-21",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-22",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-23",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-26",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-27",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-28",4.6709,4.6709,4.6709,4.6709,0.0],["1994-09-29",4.4678,4.4678,4.4678,4.4678,2100.0],["1994-09-30",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-03",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-04",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-05",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-06",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-07",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-10",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-11",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-12",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-13",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-14",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-17",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-18",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-19",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-20",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-21",4.4678,4.4678,4.4678,4.4678,1200.0],["1994-10-24",4.4678,4.4678,4.4678,4.4678,2100.0],["1994-10-25",4.4678,4.4678,4.4678,4.4678,0.0],["1994-10-26",4.4678,4.4678,4.4678,4.4678,3300.0],["1994-10-27",4.4841,4.4841,4.4841,4.4841,0.0],["1994-10-28",4.4841,4.4841,4.4841,4.4841,0.0],["1994-10-31",4.4841,4.4841,4.4841,4.4841,0.0],["1994-11-01",4.2803,4.2803,4.2803,4.2803,1500.0],["1994-11-02",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-03",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-04",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-07",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-08",4.2803,4.2803,4.2803,4.2803,2100.0],["1994-11-09",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-10",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-11",4.2803,4.2803,4.2803,4.2803,600.0],["1994-11-14",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-15",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-16",4.2803,4.2803,4.2803,4.2803,900.0],["1994-11-17",4.2803,4.2803,4.2803,4.2803,300.0],["1994-11-18",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-21",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-22",4.2803,4.2803,4.2803,4.2803,600.0],["1994-11-23",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-25",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-28",4.2803,4.2803,4.2803,4.2803,0.0],["1994-11-29",4.3567,4.4841,4.3313,4.3313,21000.0],["1994-11-30",4.4841,4.4841,4.4841,4.4841,1500.0],["1994-12-01",4.4841,4.4841,4.4841,4.4841,0.0],["1994-12-02",4.4841,4.4841,4.4841,4.4841,0.0],["1994-12-05",4.4841,4.4841,4.4841,4.4841,0.0],["1994-12-06",4.2803,4.2803,4.2803,4.2803,300.0],["1994-12-07",4.2803,4.2803,4.2803,4.2803,4200.0],["1994-12-08",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-09",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-12",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-13",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-14",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-15",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-16",4.2803,4.2803,4.2803,4.2803,300.0],["1994-12-19",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-20",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-21",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-22",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-23",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-27",4.2803,4.2803,4.2803,4.2803,0.0],["1994-12-28",4.3822,4.3822,4.3822,4.3822,300.0],["1994-12-29",4.3822,4.3822,4.3822,4.3822,0.0],["1994-12-30",4.3822,4.3822,4.3822,4.3822,0.0],["1995-01-03",4.2803,4.2803,4.2803,4.2803,900.0],["1995-01-04",4.2803,4.2803,4.2803,4.2803,0.0],["1995-01-05",4.2803,4.2803,4.2803,4.2803,1500.0],["1995-01-06",4.2803,4.2803,4.2803,4.2803,600.0],["1995-01-09",4.2803,4.2803,4.2803,4.2803,0.0],["1995-01-10",4.2803,4.2803,4.2803,4.2803,0.0],["1995-01-11",4.688,4.688,4.4841,4.4841,24300.0],["1995-01-12",4.4841,4.4841,4.4841,4.4841,0.0],["1995-01-13",4.4841,4.4841,4.4841,4.4841,0.0],["1995-01-16",4.4841,4.4841,4.4841,4.4841,0.0],["1995-01-17",4.4841,4.4841,4.4841,4.4841,0.0],["1995-01-18",4.3822,4.3822,4.3822,4.3822,300.0],["1995-01-19",4.3822,4.3822,4.3822,4.3822,0.0],["1995-01-20",4.3822,4.3822,4.3822,4.3822,0.0],["1995-01-23",4.3822,4.3822,4.3822,4.3822,0.0],["1995-01-24",4.3822,4.3822,4.3822,4.3822,0.0],["1995-01-25",4.3986,4.3986,4.3986,4.3986,0.0],["1995-01-26",4.3986,4.3986,4.3986,4.3986,0.0],["1995-01-27",4.3986,4.3986,4.3986,4.3986,0.0],["1995-01-30",4.3986,4.3986,4.3986,4.3986,0.0],["1995-01-31",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-01",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-02",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-03",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-06",4.3986,4.3986,4.3986,4.3986,600.0],["1995-02-07",4.3986,4.3986,4.3986,4.3986,900.0],["1995-02-08",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-09",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-10",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-13",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-14",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-15",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-16",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-17",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-21",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-22",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-23",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-24",4.3986,4.3986,4.3986,4.3986,0.0],["1995-02-27",4.3986,4.3986,4.3986,4.3986,3000.0],["1995-02-28",4.4242,4.4242,4.3986,4.3986,6000.0],["1995-03-01",4.552,4.552,4.552,4.552,3900.0],["1995-03-02",4.552,4.552,4.552,4.552,0.0],["1995-03-03",4.552,4.552,4.552,4.552,0.0],["1995-03-06",4.5009,4.5009,4.3986,4.3986,13800.0],["1995-03-07",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-08",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-09",4.3986,4.3986,4.3986,4.3986,3000.0],["1995-03-10",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-13",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-14",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-15",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-16",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-17",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-20",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-21",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-22",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-23",4.3986,4.3986,4.3986,4.3986,1200.0],["1995-03-24",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-27",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-28",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-29",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-30",4.3986,4.3986,4.3986,4.3986,0.0],["1995-03-31",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-03",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-04",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-05",4.3986,4.5264,4.3986,4.5264,12000.0],["1995-04-06",4.3986,4.3986,4.3986,4.3986,300.0],["1995-04-07",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-10",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-11",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-12",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-13",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-17",4.3986,4.3986,4.3986,4.3986,900.0],["1995-04-18",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-19",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-20",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-21",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-24",4.3986,4.3986,4.3986,4.3986,0.0],["1995-04-25",4.415,4.415,4.415,4.415,0.0],["1995-04-26",4.415,4.415,4.415,4.415,0.0],["1995-04-27",4.415,4.415,4.415,4.415,0.0],["1995-04-28",4.415,4.415,4.415,4.415,0.0],["1995-05-01",4.415,4.415,4.415,4.415,0.0],["1995-05-02",4.415,4.415,4.415,4.415,0.0],["1995-05-03",4.415,4.415,4.415,4.415,0.0],["1995-05-04",4.415,4.415,4.415,4.415,0.0],["1995-05-05",4.415,4.415,4.415,4.415,0.0],["1995-05-08",4.415,4.415,4.415,4.415,300.0],["1995-05-09",4.415,4.415,4.415,4.415,0.0],["1995-05-10",4.415,4.415,4.415,4.415,0.0],["1995-05-11",4.415,4.415,4.415,4.415,0.0],["1995-05-12",4.415,4.415,4.415,4.415,0.0],["1995-05-15",4.415,4.415,4.415,4.415,600.0],["1995-05-16",4.415,4.415,4.415,4.415,0.0],["1995-05-17",4.415,4.415,4.415,4.415,0.0],["1995-05-18",4.415,4.415,4.415,4.415,0.0],["1995-05-19",4.415,4.415,4.415,4.415,0.0],["1995-05-22",4.415,4.415,4.415,4.415,0.0],["1995-05-23",4.415,4.415,4.415,4.415,0.0],["1995-05-24",4.415,4.415,4.415,4.415,0.0],["1995-05-25",4.415,4.415,4.415,4.415,0.0],["1995-05-26",4.415,4.415,4.415,4.415,0.0],["1995-05-30",4.415,4.415,4.415,4.415,0.0],["1995-05-31",4.415,4.415,4.415,4.415,0.0],["1995-06-01",4.415,4.415,4.415,4.415,0.0],["1995-06-02",4.415,4.415,4.415,4.415,0.0],["1995-06-05",4.415,4.415,4.415,4.415,0.0],["1995-06-06",4.415,4.415,4.415,4.415,0.0],["1995-06-07",4.4664,4.4664,4.4664,4.4664,300.0],["1995-06-08",4.4664,4.4664,4.4664,4.4664,0.0],["1995-06-09",4.415,4.415,4.415,4.415,600.0],["1995-06-12",4.415,4.415,4.415,4.415,0.0],["1995-06-13",4.415,4.415,4.415,4.415,0.0],["1995-06-14",4.415,4.415,4.415,4.415,0.0],["1995-06-15",4.415,4.415,4.415,4.415,0.0],["1995-06-16",4.415,4.415,4.415,4.415,0.0],["1995-06-19",4.415,4.415,4.415,4.415,0.0],["1995-06-20",4.6204,4.6204,4.6204,4.6204,12900.0],["1995-06-21",4.415,4.415,4.415,4.415,300.0],["1995-06-22",4.415,4.415,4.415,4.415,0.0],["1995-06-23",4.415,4.415,4.415,4.415,0.0],["1995-06-26",4.415,4.415,4.415,4.415,0.0],["1995-06-27",4.415,4.415,4.415,4.415,0.0],["1995-06-28",4.415,4.415,4.415,4.415,0.0],["1995-06-29",4.415,4.415,4.415,4.415,0.0],["1995-06-30",4.415,4.415,4.415,4.415,0.0],["1995-07-03",4.415,4.415,4.415,4.415,3600.0],["1995-07-05",4.415,4.415,4.415,4.415,0.0],["1995-07-06",4.415,4.415,4.415,4.415,0.0],["1995-07-07",4.415,4.415,4.415,4.415,0.0],["1995-07-10",4.415,4.415,4.415,4.415,600.0],["1995-07-11",4.415,4.415,4.415,4.415,0.0],["1995-07-12",4.415,4.415,4.415,4.415,0.0],["1995-07-13",4.415,4.415,4.415,4.415,4500.0],["1995-07-14",4.415,4.415,4.415,4.415,300.0],["1995-07-17",4.415,4.415,4.415,4.415,0.0],["1995-07-18",4.415,4.415,4.415,4.415,0.0],["1995-07-19",4.415,4.415,4.415,4.415,10800.0],["1995-07-20",4.415,4.415,4.415,4.415,0.0],["1995-07-21",4.415,4.415,4.415,4.415,0.0],["1995-07-24",4.415,4.415,4.415,4.415,0.0],["1995-07-25",4.415,4.415,4.415,4.415,0.0],["1995-07-26",4.415,4.415,4.415,4.415,0.0],["1995-07-27",4.4315,4.4315,4.4315,4.4315,0.0],["1995-07-28",4.4315,4.4315,4.4315,4.4315,300.0],["1995-07-31",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-01",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-02",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-03",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-04",4.4315,4.4315,4.4315,4.4315,300.0],["1995-08-07",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-08",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-09",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-10",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-11",4.4315,4.4315,4.4315,4.4315,0.0],["1995-08-14",4.6891,4.6891,4.6891,4.6891,900.0],["1995-08-15",4.6891,4.6891,4.6891,4.6891,0.0],["1995-08-16",4.6891,4.6891,4.6891,4.6891,0.0],["1995-08-17",4.6891,4.6891,4.6891,4.6891,0.0],["1995-08-18",4.6891,4.6891,4.6891,4.6891,0.0],["1995-08-21",4.6891,4.6891,4.6891,4.6891,0.0],["1995-08-22",4.6891,4.6891,4.6891,4.6891,0.0],["1995-08-23",4.6891,4.6891,4.5346,4.5346,3600.0],["1995-08-24",4.5346,4.5346,4.5346,4.5346,0.0],["1995-08-25",4.5346,4.5346,4.5346,4.5346,0.0],["1995-08-28",4.5346,4.5346,4.5346,4.5346,0.0],["1995-08-29",4.5346,4.5346,4.5346,4.5346,0.0],["1995-08-30",4.5346,4.5346,4.5346,4.5346,0.0],["1995-08-31",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-01",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-05",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-06",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-07",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-08",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-11",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-12",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-13",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-14",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-15",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-18",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-19",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-20",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-21",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-22",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-25",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-26",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-27",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-28",4.5346,4.5346,4.5346,4.5346,0.0],["1995-09-29",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-02",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-03",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-04",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-05",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-06",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-09",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-10",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-11",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-12",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-13",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-16",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-17",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-18",4.5346,4.5346,4.5346,4.5346,0.0],["1995-10-19",4.7922,4.7922,4.7922,4.7922,900.0],["1995-10-20",4.7922,4.7922,4.7922,4.7922,0.0],["1995-10-23",4.6376,4.6376,4.6376,4.6376,1500.0],["1995-10-24",4.6376,4.6376,4.6376,4.6376,0.0],["1995-10-25",4.6376,4.6376,4.6376,4.6376,0.0],["1995-10-26",4.7576,4.7576,4.6542,4.6542,9900.0],["1995-10-27",4.6542,4.6542,4.6542,4.6542,0.0],["1995-10-30",4.6542,4.6542,4.6542,4.6542,0.0],["1995-10-31",4.4473,4.5766,4.4473,4.5766,600.0],["1995-11-01",4.7576,4.7576,4.6025,4.6025,2100.0],["1995-11-02",4.6025,4.6025,4.6025,4.6025,0.0],["1995-11-03",4.6025,4.6025,4.6025,4.6025,0.0],["1995-11-06",4.7576,4.7576,4.7576,4.7576,900.0],["1995-11-07",4.7835,4.7835,4.7156,4.7156,32100.0],["1995-11-08",4.7156,4.7156,4.7156,4.7156,0.0],["1995-11-09",4.861,4.861,4.861,4.861,300.0],["1995-11-10",4.861,4.861,4.499,4.861,20100.0],["1995-11-13",4.9644,4.9644,4.9644,4.9644,1800.0],["1995-11-14",4.9644,4.9644,4.9644,4.9644,300.0],["1995-11-15",4.9644,4.9644,4.9644,4.9644,0.0],["1995-11-16",4.9644,4.9644,4.9644,4.9644,600.0],["1995-11-17",4.9644,4.9644,4.9644,4.9644,0.0],["1995-11-20",4.9644,4.9644,4.9644,4.9644,300.0],["1995-11-21",4.9644,4.9644,4.9644,4.9644,0.0],["1995-11-22",4.7059,4.9127,4.5507,4.7996,9900.0],["1995-11-24",4.7996,4.7996,4.7996,4.7996,0.0],["1995-11-27",4.7996,4.7996,4.7996,4.7996,0.0],["1995-11-28",4.6025,4.6025,4.6025,4.6025,300.0],["1995-11-29",4.6025,4.6025,4.6025,4.6025,0.0],["1995-11-30",4.6025,4.7059,4.6025,4.7059,9300.0],["1995-12-01",4.7059,4.7059,4.7059,4.7059,0.0],["1995-12-04",4.7059,4.7059,4.7059,4.7059,0.0],["1995-12-05",4.6025,4.6025,4.6025,4.6025,9000.0],["1995-12-06",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-07",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-08",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-11",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-12",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-13",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-14",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-15",4.6025,4.6025,4.6025,4.6025,0.0],["1995-12-18",4.5507,4.5507,4.5507,4.5507,150.0],["1995-12-19",4.5507,4.5507,4.5507,4.5507,300.0],["1995-12-20",4.5507,4.5507,4.5507,4.5507,0.0],["1995-12-21",4.5507,4.5507,4.5507,4.5507,0.0],["1995-12-22",4.5507,4.5507,4.5507,4.5507,0.0],["1995-12-26",4.7576,4.7576,4.7576,4.7576,150.0],["1995-12-27",4.7576,4.7576,4.7576,4.7576,0.0],["1995-12-28",4.7576,4.7576,4.7576,4.7576,0.0],["1995-12-29",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-02",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-03",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-04",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-05",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-08",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-09",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-10",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-11",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-12",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-15",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-16",4.7576,4.7576,4.7576,4.7576,0.0],["1996-01-17",4.5507,4.5507,4.5507,4.5507,300.0],["1996-01-18",4.9644,4.9644,4.9644,4.9644,300.0],["1996-01-19",4.9644,4.9644,4.9644,4.9644,0.0],["1996-01-22",4.9644,4.9644,4.9644,4.9644,0.0],["1996-01-23",4.9644,4.9644,4.9644,4.9644,0.0],["1996-01-24",4.9644,4.9644,4.9644,4.9644,0.0],["1996-01-25",4.9644,4.9644,4.9644,4.9644,0.0],["1996-01-26",4.9978,4.9978,4.9978,4.9978,150.0],["1996-01-29",4.9978,4.9978,4.9978,4.9978,0.0],["1996-01-30",4.8936,4.8936,4.8936,4.8936,300.0],["1996-01-31",4.6854,4.6854,4.6854,4.6854,300.0],["1996-02-01",4.6854,4.6854,4.6854,4.6854,0.0],["1996-02-02",4.6854,4.8936,4.6854,4.8936,15900.0],["1996-02-05",4.8936,4.8936,4.8936,4.8936,0.0],["1996-02-06",4.8936,4.8936,4.8936,4.8936,0.0],["1996-02-07",4.8936,4.8936,4.8936,4.8936,0.0],["1996-02-08",4.9978,4.9978,4.8936,4.8936,1650.0],["1996-02-09",4.8936,4.8936,4.8936,4.8936,0.0],["1996-02-12",4.7895,4.7895,4.7895,4.7895,300.0],["1996-02-13",4.9978,4.9978,4.9978,4.9978,1200.0],["1996-02-14",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-15",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-16",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-20",4.9978,4.9978,4.9978,4.9978,300.0],["1996-02-21",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-22",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-23",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-26",4.7895,4.9978,4.7895,4.9978,2850.0],["1996-02-27",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-28",4.9978,4.9978,4.9978,4.9978,0.0],["1996-02-29",4.9978,4.9978,4.9978,4.9978,0.0],["1996-03-01",5.3101,5.3101,5.3101,5.3101,1050.0],["1996-03-04",5.3101,5.3101,5.3101,5.3101,0.0],["1996-03-05",5.3101,5.3101,5.3101,5.3101,0.0],["1996-03-06",5.3101,5.3101,5.3101,5.3101,0.0],["1996-03-07",5.3101,5.3101,5.3101,5.3101,0.0],["1996-03-08",5.206,5.206,4.9978,4.9978,5550.0],["1996-03-11",4.9978,4.9978,4.9978,4.9978,0.0],["1996-03-12",4.9978,4.9978,4.9978,4.9978,0.0],["1996-03-13",4.9978,4.9978,4.9978,4.9978,0.0],["1996-03-14",5.3101,5.3101,5.206,5.206,300.0],["1996-03-15",5.206,5.206,5.206,5.206,0.0],["1996-03-18",5.206,5.206,5.206,5.206,0.0],["1996-03-19",5.206,5.206,5.206,5.206,0.0],["1996-03-20",5.206,5.206,5.206,5.206,0.0],["1996-03-21",5.206,5.206,5.206,5.206,0.0],["1996-03-22",5.4142,5.4142,5.3622,5.3622,3000.0],["1996-03-25",5.4142,5.4142,5.206,5.3101,10200.0],["1996-03-26",5.4142,5.4142,5.3101,5.3101,6000.0],["1996-03-27",5.5184,5.5184,5.5184,5.5184,300.0],["1996-03-28",5.5184,5.5184,5.5184,5.5184,0.0],["1996-03-29",5.5184,5.5184,5.5184,5.5184,0.0],["1996-04-01",5.206,5.206,5.206,5.206,750.0],["1996-04-02",5.5184,5.5184,5.3101,5.3101,5400.0],["1996-04-03",5.3101,5.3101,5.3101,5.3101,0.0],["1996-04-04",5.3101,5.3101,5.3101,5.3101,0.0],["1996-04-08",5.3101,5.3101,5.3101,5.3101,0.0],["1996-04-09",5.3101,5.3101,5.3101,5.3101,0.0],["1996-04-10",5.3101,5.3101,5.3101,5.3101,0.0],["1996-04-11",5.3101,5.3101,5.3101,5.3101,0.0],["1996-04-12",5.206,5.206,5.206,5.206,3000.0],["1996-04-15",5.206,5.206,5.206,5.206,0.0],["1996-04-16",5.206,5.206,5.206,5.206,0.0],["1996-04-17",5.206,5.206,5.206,5.206,0.0],["1996-04-18",5.206,5.206,5.206,5.206,0.0],["1996-04-19",5.206,5.206,5.206,5.206,0.0],["1996-04-22",5.206,5.206,5.206,5.206,0.0],["1996-04-23",5.206,5.206,5.206,5.206,0.0],["1996-04-24",5.206,5.206,5.206,5.206,0.0],["1996-04-25",5.206,5.206,5.206,5.206,0.0],["1996-04-26",5.2395,5.2395,5.2395,5.2395,0.0],["1996-04-29",5.2395,5.2395,5.2395,5.2395,0.0],["1996-04-30",5.2395,5.2395,5.2395,5.2395,1500.0],["1996-05-01",5.2395,5.2395,5.2395,5.2395,750.0],["1996-05-02",5.2395,5.2395,5.2395,5.2395,1050.0],["1996-05-03",5.2395,5.5539,5.2395,5.5539,450.0],["1996-05-06",5.5539,5.5539,5.5539,5.5539,0.0],["1996-05-07",5.5539,5.5539,5.5539,5.5539,0.0],["1996-05-08",5.5539,5.5539,5.5539,5.5539,0.0],["1996-05-09",5.5539,5.5539,5.5539,5.5539,0.0],["1996-05-10",5.2395,5.2395,5.2395,5.2395,300.0],["1996-05-13",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-14",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-15",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-16",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-17",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-20",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-21",5.2395,5.2395,5.2395,5.2395,600.0],["1996-05-22",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-23",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-24",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-28",5.2395,5.2395,5.2395,5.2395,0.0],["1996-05-29",5.3443,5.4491,5.3443,5.4491,5850.0],["1996-05-30",5.2395,5.2395,5.2395,5.2395,600.0],["1996-05-31",5.2395,5.2395,5.2395,5.2395,0.0],["1996-06-03",5.4491,5.4491,5.4491,5.4491,300.0],["1996-06-04",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-05",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-06",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-07",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-10",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-11",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-12",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-13",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-14",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-17",5.4491,5.4491,5.4491,5.4491,0.0],["1996-06-18",5.5015,5.5539,5.4491,5.4491,5700.0],["1996-06-19",5.2395,5.2395,5.2395,5.2395,150.0],["1996-06-20",5.2395,5.2395,5.2395,5.2395,300.0],["1996-06-21",5.2395,5.2395,5.2395,5.2395,0.0],["1996-06-24",5.2395,5.2395,5.2395,5.2395,0.0],["1996-06-25",5.2395,5.2395,5.2395,5.2395,0.0],["1996-06-26",5.2395,5.2395,5.2395,5.2395,0.0],["1996-06-27",5.2395,5.2395,5.2395,5.2395,0.0],["1996-06-28",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-01",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-02",5.2395,5.2395,5.2395,5.2395,300.0],["1996-07-03",5.2395,5.6587,5.2395,5.6587,35550.0],["1996-07-05",5.6587,5.6587,5.6587,5.6587,0.0],["1996-07-08",5.6587,5.6587,5.6587,5.6587,0.0],["1996-07-09",5.6587,5.6587,5.6587,5.6587,0.0],["1996-07-10",5.6587,5.6587,5.6587,5.6587,0.0],["1996-07-11",5.6587,5.6587,5.6587,5.6587,0.0],["1996-07-12",5.6587,5.6587,5.6587,5.6587,0.0],["1996-07-15",5.2395,5.2395,5.2395,5.2395,450.0],["1996-07-16",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-17",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-18",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-19",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-22",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-23",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-24",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-25",5.2395,5.2395,5.2395,5.2395,0.0],["1996-07-26",5.2733,5.2733,5.2733,5.2733,0.0],["1996-07-29",5.2733,5.2733,5.2733,5.2733,0.0],["1996-07-30",5.2733,5.2733,5.2733,5.2733,0.0],["1996-07-31",5.2733,5.2733,5.2733,5.2733,0.0],["1996-08-01",5.3788,5.3788,5.3788,5.3788,300.0],["1996-08-02",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-05",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-06",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-07",5.6951,5.6951,5.6951,5.6951,750.0],["1996-08-08",5.3788,5.3788,5.3788,5.3788,900.0],["1996-08-09",5.5369,5.5369,5.5369,5.5369,450.0],["1996-08-12",5.5369,5.5369,5.5369,5.5369,0.0],["1996-08-13",5.5369,5.5369,5.5369,5.5369,8850.0],["1996-08-14",5.4842,5.4842,5.4842,5.4842,1800.0],["1996-08-15",5.3788,5.3788,5.3788,5.3788,450.0],["1996-08-16",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-19",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-20",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-21",5.3788,5.3788,5.3788,5.3788,600.0],["1996-08-22",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-23",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-26",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-27",5.3788,5.3788,5.3788,5.3788,0.0],["1996-08-28",5.3787,5.5369,5.3787,5.5369,5550.0],["1996-08-29",5.5369,5.5369,5.5369,5.5369,0.0],["1996-08-30",5.5369,5.5369,5.5369,5.5369,0.0],["1996-09-03",5.4842,5.4842,5.4842,5.4842,1500.0],["1996-09-04",5.5897,5.5897,5.5897,5.5897,150.0],["1996-09-05",5.5897,5.5897,5.5897,5.5897,0.0],["1996-09-06",5.2733,5.3788,5.2733,5.3788,2400.0],["1996-09-09",5.4315,5.4315,5.4315,5.4315,1950.0],["1996-09-10",5.4315,5.4315,5.4315,5.4315,0.0],["1996-09-11",5.4315,5.4315,5.4315,5.4315,0.0],["1996-09-12",5.4315,5.4315,5.4315,5.4315,0.0],["1996-09-13",5.4315,5.4315,5.4315,5.4315,0.0],["1996-09-16",5.4315,5.4315,5.4315,5.4315,0.0],["1996-09-17",5.4315,5.4315,5.4315,5.4315,0.0],["1996-09-18",5.6951,5.6951,5.6951,5.6951,150.0],["1996-09-19",5.3788,5.3788,5.3788,5.3788,150.0],["1996-09-20",5.3788,5.3788,5.3788,5.3788,0.0],["1996-09-23",5.4842,5.6951,5.4842,5.6951,7200.0],["1996-09-24",5.4842,5.4842,5.4842,5.4842,750.0],["1996-09-25",5.4842,5.4842,5.4842,5.4842,0.0],["1996-09-26",5.4842,5.4842,5.4842,5.4842,750.0],["1996-09-27",5.4842,5.4842,5.4842,5.4842,0.0],["1996-09-30",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-01",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-02",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-03",5.4842,5.4842,5.4842,5.4842,300.0],["1996-10-04",5.4842,5.4842,5.4842,5.4842,600.0],["1996-10-07",5.4842,5.4842,5.4842,5.4842,750.0],["1996-10-08",5.5897,5.5897,5.5897,5.5897,1500.0],["1996-10-09",5.5897,5.5897,5.5897,5.5897,0.0],["1996-10-10",5.5897,5.5897,5.5897,5.5897,0.0],["1996-10-11",5.5897,5.5897,5.5897,5.5897,0.0],["1996-10-14",5.5897,5.5897,5.5897,5.5897,0.0],["1996-10-15",5.5897,5.5897,5.5897,5.5897,0.0],["1996-10-16",5.4842,5.4842,5.4842,5.4842,300.0],["1996-10-17",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-18",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-21",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-22",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-23",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-24",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-25",5.4842,5.4842,5.4842,5.4842,0.0],["1996-10-28",5.5182,5.5182,5.5182,5.5182,0.0],["1996-10-29",5.7304,5.7304,5.7304,5.7304,150.0],["1996-10-30",5.7304,5.7304,5.7304,5.7304,0.0],["1996-10-31",5.7304,5.7304,5.7304,5.7304,300.0],["1996-11-01",5.5182,5.5182,5.5182,5.5182,1500.0],["1996-11-04",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-05",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-06",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-07",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-08",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-11",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-12",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-13",5.5182,5.5182,5.5182,5.5182,600.0],["1996-11-14",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-15",5.5182,5.5182,5.5182,5.5182,0.0],["1996-11-18",5.5182,5.5712,5.5182,5.5182,3750.0],["1996-11-19",5.7304,5.7304,5.7304,5.7304,4500.0],["1996-11-20",5.7304,5.7304,5.7304,5.7304,12000.0],["1996-11-21",5.5182,5.9426,5.5182,5.9426,450.0],["1996-11-22",5.9426,5.9426,5.9426,5.9426,0.0],["1996-11-25",5.7304,5.7304,5.7304,5.7304,4200.0],["1996-11-26",5.7304,5.7304,5.7304,5.7304,0.0],["1996-11-27",5.7304,5.7304,5.7304,5.7304,0.0],["1996-11-29",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-02",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-03",5.5182,5.5182,5.5182,5.5182,450.0],["1996-12-04",5.5182,5.5182,5.5182,5.5182,0.0],["1996-12-05",5.5182,5.5182,5.5182,5.5182,0.0],["1996-12-06",5.5182,5.7304,5.5182,5.7304,9000.0],["1996-12-09",5.6243,5.7304,5.6243,5.6243,3150.0],["1996-12-10",5.6243,5.7304,5.6243,5.7304,1500.0],["1996-12-11",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-12",5.6243,5.6243,5.6243,5.6243,150.0],["1996-12-13",5.6243,5.7304,5.6243,5.7304,3000.0],["1996-12-16",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-17",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-18",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-19",5.7304,5.7304,5.7304,5.7304,9000.0],["1996-12-20",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-23",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-24",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-26",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-27",5.7304,5.7304,5.7304,5.7304,0.0],["1996-12-30",5.9426,5.9426,5.9426,5.9426,450.0],["1996-12-31",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-02",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-03",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-06",5.6243,5.7304,5.6243,5.6774,12000.0],["1997-01-07",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-08",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-09",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-10",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-13",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-14",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-15",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-16",5.6774,5.6774,5.6774,5.6774,0.0],["1997-01-17",5.6243,5.9426,5.6243,5.9426,3150.0],["1997-01-20",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-21",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-22",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-23",5.9426,5.9426,5.9426,5.9426,0.0],["1997-01-24",5.6243,5.6243,5.6243,5.6243,15000.0],["1997-01-27",5.6243,5.8365,5.6243,5.8365,10950.0],["1997-01-28",5.8707,5.8707,5.8707,5.8707,0.0],["1997-01-29",5.8707,5.8707,5.8707,5.8707,0.0],["1997-01-30",5.8707,5.8707,5.8707,5.8707,0.0],["1997-01-31",5.6572,5.6572,5.6572,5.6572,150.0],["1997-02-03",5.6572,5.6572,5.6572,5.6572,0.0],["1997-02-04",5.6572,5.6572,5.6572,5.6572,0.0],["1997-02-05",5.6572,5.6572,5.6572,5.6572,0.0],["1997-02-06",5.6572,5.6572,5.6572,5.6572,0.0],["1997-02-07",5.8707,5.8707,5.8707,5.8707,300.0],["1997-02-10",5.6572,5.8173,5.6572,5.8173,12000.0],["1997-02-11",5.6572,5.6572,5.6572,5.6572,1500.0],["1997-02-12",5.9774,5.9774,5.9774,5.9774,2250.0],["1997-02-13",5.9774,5.9774,5.9774,5.9774,0.0],["1997-02-14",5.9774,5.9774,5.9774,5.9774,0.0],["1997-02-18",5.9774,5.9774,5.9774,5.9774,0.0],["1997-02-19",5.9241,5.9241,5.8707,5.8707,3000.0],["1997-02-20",5.6572,5.7639,5.6572,5.7639,1500.0],["1997-02-21",5.9774,5.9774,5.9241,5.9774,3450.0],["1997-02-24",5.9774,5.9774,5.9774,5.9774,0.0],["1997-02-25",5.7373,5.7373,5.7373,5.7373,600.0],["1997-02-26",5.7373,5.7373,5.7373,5.7373,0.0],["1997-02-27",5.6572,5.8707,5.6572,5.8707,2250.0],["1997-02-28",5.8707,5.8707,5.8707,5.8707,0.0],["1997-03-03",5.8173,5.8707,5.8173,5.8173,55650.0],["1997-03-04",5.9774,5.9774,5.7106,5.8173,13050.0],["1997-03-05",5.8173,5.8173,5.8173,5.8173,0.0],["1997-03-06",6.0842,6.0842,5.8173,5.8173,7950.0],["1997-03-07",5.8173,5.8173,5.8173,5.8173,0.0],["1997-03-10",5.9241,5.9241,5.9241,5.9241,300.0],["1997-03-11",5.9241,5.9241,5.9241,5.9241,0.0],["1997-03-12",5.8173,5.8173,5.8173,5.8173,900.0],["1997-03-13",5.8173,5.8173,5.8173,5.8173,750.0],["1997-03-14",5.8173,5.8173,5.8173,5.8173,0.0],["1997-03-17",5.8173,5.8173,5.8173,5.8173,0.0],["1997-03-18",5.8173,6.0842,5.8173,5.9774,75000.0],["1997-03-19",5.9774,5.9774,5.8173,5.8173,36750.0],["1997-03-20",5.9774,5.9774,5.8173,5.8173,1050.0],["1997-03-21",5.9774,6.0842,5.9774,6.0842,5250.0],["1997-03-24",5.9774,5.9774,5.7639,5.7639,24000.0],["1997-03-25",5.6572,5.9774,5.6572,5.9774,33000.0],["1997-03-26",5.7639,5.9774,5.7639,5.9774,9900.0],["1997-03-27",6.0842,6.0842,5.8707,5.8707,2700.0],["1997-03-31",5.8707,5.8707,5.8707,5.8707,0.0],["1997-04-01",5.8707,5.8707,5.8707,5.8707,0.0],["1997-04-02",5.8707,5.8707,5.8707,5.8707,0.0],["1997-04-03",5.9774,6.1375,5.9774,6.0842,16650.0],["1997-04-04",6.1909,6.2443,6.1909,6.2443,3150.0],["1997-04-07",6.1909,6.1909,6.1375,6.1375,1500.0],["1997-04-08",6.1375,6.1375,5.9774,5.9774,3000.0],["1997-04-09",5.9774,5.9774,5.9774,5.9774,10050.0],["1997-04-10",5.9774,5.9774,5.9774,5.9774,0.0],["1997-04-11",5.9774,5.9774,5.8707,5.8707,2550.0],["1997-04-14",5.8707,5.9241,5.8707,5.8707,3300.0],["1997-04-15",5.8707,5.8707,5.8707,5.8707,0.0],["1997-04-16",5.8707,5.8707,5.8707,5.8707,1500.0],["1997-04-17",5.8707,5.8707,5.8707,5.8707,0.0],["1997-04-18",5.8707,6.0308,5.8707,5.9774,3300.0],["1997-04-21",5.9774,5.9774,5.9774,5.9774,0.0],["1997-04-22",5.9774,5.9774,5.9774,5.9774,0.0],["1997-04-23",5.9774,5.9774,5.9774,5.9774,0.0],["1997-04-24",5.9774,5.9774,5.9774,5.9774,0.0],["1997-04-25",5.9774,5.9774,5.9774,5.9774,0.0],["1997-04-28",5.9581,5.9581,5.9581,5.9581,0.0],["1997-04-29",5.9581,5.9581,5.9581,5.9581,0.0],["1997-04-30",5.9581,5.9581,5.9581,5.9581,0.0],["1997-05-01",6.0118,6.0655,6.0118,6.0655,1050.0],["1997-05-02",6.0118,6.1191,6.0118,6.0655,1500.0],["1997-05-05",6.0655,6.0655,6.0655,6.0655,0.0],["1997-05-06",6.0655,6.0655,6.0118,6.0118,3900.0],["1997-05-07",6.0118,6.0118,6.0118,6.0118,0.0],["1997-05-08",6.0655,6.0655,6.0655,6.0655,750.0],["1997-05-09",6.0118,6.0118,5.9044,5.9044,1200.0],["1997-05-12",6.0118,6.1191,6.0118,6.1191,1800.0],["1997-05-13",6.1191,6.3338,6.1191,6.3338,1200.0],["1997-05-14",6.3338,6.3338,6.3338,6.3338,0.0],["1997-05-15",6.2265,6.2265,6.2265,6.2265,3150.0],["1997-05-16",6.2265,6.2265,6.0118,6.0118,4800.0],["1997-05-19",6.1728,6.1728,6.1728,6.1728,1950.0],["1997-05-20",6.1191,6.1191,6.0118,6.0118,3450.0],["1997-05-21",6.0118,6.0118,6.0118,6.0118,0.0],["1997-05-22",6.0118,6.1191,6.0118,6.1191,2250.0],["1997-05-23",6.1728,6.1728,6.1728,6.1728,1500.0],["1997-05-27",6.1728,6.1728,6.1728,6.1728,0.0],["1997-05-28",6.1728,6.1728,6.1728,6.1728,0.0],["1997-05-29",6.1728,6.1728,6.1728,6.1728,0.0],["1997-05-30",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-02",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-03",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-04",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-05",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-06",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-09",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-10",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-11",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-12",6.1728,6.1728,6.1728,6.1728,0.0],["1997-06-13",6.2265,6.2265,6.2265,6.2265,300.0],["1997-06-16",6.2265,6.2265,6.2265,6.2265,0.0],["1997-06-17",6.2265,6.2265,6.2265,6.2265,1200.0],["1997-06-18",6.2265,6.2265,6.2265,6.2265,0.0],["1997-06-19",6.2265,6.2265,6.2265,6.2265,0.0],["1997-06-20",6.1728,6.1728,6.1728,6.1728,300.0],["1997-06-23",6.2265,6.2265,6.2265,6.2265,300.0],["1997-06-24",6.2265,6.2265,6.2265,6.2265,0.0],["1997-06-25",6.2265,6.2265,6.1191,6.1191,6000.0],["1997-06-26",6.2533,6.2533,6.2533,6.2533,2250.0],["1997-06-27",6.2265,6.2265,6.2265,6.2265,300.0],["1997-06-30",6.2265,6.2265,6.2265,6.2265,3000.0],["1997-07-01",6.2265,6.2265,6.2265,6.2265,0.0],["1997-07-02",6.2265,6.2265,6.2265,6.2265,29700.0],["1997-07-03",6.2265,6.4412,6.2265,6.4144,16350.0],["1997-07-07",6.4412,6.4412,6.3338,6.3338,18000.0],["1997-07-08",6.2802,6.3875,6.2802,6.3875,600.0],["1997-07-09",6.3338,6.3338,6.3338,6.3338,1500.0],["1997-07-10",6.3338,6.3338,6.3338,6.3338,0.0],["1997-07-11",6.3338,6.3338,6.3338,6.3338,600.0],["1997-07-14",6.3338,6.3338,6.2265,6.2265,1800.0],["1997-07-15",6.2802,6.2802,6.2802,6.2802,300.0],["1997-07-16",6.3338,6.3338,6.3338,6.3338,8700.0],["1997-07-17",6.3338,6.3338,6.3338,6.3338,900.0],["1997-07-18",6.3338,6.3338,6.3338,6.3338,0.0],["1997-07-21",6.2802,6.2802,6.2802,6.2802,3000.0],["1997-07-22",6.2265,6.2265,6.1996,6.1996,15750.0],["1997-07-23",6.2265,6.2265,6.2265,6.2265,1200.0],["1997-07-24",6.2802,6.3338,6.2802,6.3338,15600.0],["1997-07-25",6.2265,6.307,6.2265,6.307,1950.0],["1997-07-28",6.2802,6.2802,6.2802,6.2802,1050.0],["1997-07-29",6.3338,6.3338,6.3338,6.3338,15300.0],["1997-07-30",6.3338,6.3338,6.3338,6.3338,0.0],["1997-07-31",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-01",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-04",6.3338,6.3338,6.3338,6.3338,150.0],["1997-08-05",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-06",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-07",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-08",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-11",6.3875,6.3875,6.3875,6.3875,750.0],["1997-08-12",6.3875,6.3875,6.3875,6.3875,600.0],["1997-08-13",6.3875,6.3875,6.3875,6.3875,0.0],["1997-08-14",6.3338,6.3338,6.3338,6.3338,1350.0],["1997-08-15",6.3338,6.3338,6.3338,6.3338,0.0],["1997-08-18",6.3875,6.3875,6.3875,6.3875,150.0],["1997-08-19",6.3875,6.3875,6.2802,6.2802,1800.0],["1997-08-20",6.2802,6.2802,6.2802,6.2802,0.0],["1997-08-21",6.2802,6.2802,6.2802,6.2802,0.0],["1997-08-22",6.2802,6.2802,6.2802,6.2802,0.0],["1997-08-25",6.2802,6.2802,6.2802,6.2802,0.0],["1997-08-26",6.2802,6.2802,6.2802,6.2802,0.0],["1997-08-27",6.2802,6.2802,6.2802,6.2802,0.0],["1997-08-28",6.2265,6.2265,6.2265,6.2265,750.0],["1997-08-29",6.2265,6.2265,6.2265,6.2265,0.0],["1997-09-02",6.2802,6.2802,6.2802,6.2802,14550.0],["1997-09-03",6.3338,6.3338,6.3338,6.3338,450.0],["1997-09-04",6.6559,6.7633,6.6559,6.7633,20250.0],["1997-09-05",6.978,7.1927,6.978,7.1927,3600.0],["1997-09-08",7.1927,7.3,7.139,7.2732,13500.0],["1997-09-09",7.2732,7.2732,7.2732,7.2732,0.0],["1997-09-10",7.2732,7.2732,7.2732,7.2732,0.0],["1997-09-11",7.2732,7.2732,7.2732,7.2732,0.0],["1997-09-12",7.3805,7.5684,7.3805,7.5684,1650.0],["1997-09-15",7.6221,7.6221,7.6221,7.6221,450.0],["1997-09-16",7.6221,7.6221,7.6221,7.6221,0.0],["1997-09-17",7.6221,7.6221,7.6221,7.6221,0.0],["1997-09-18",7.7294,8.0515,7.7294,8.0515,11550.0],["1997-09-19",8.1052,8.3736,8.1052,8.3736,3150.0],["1997-09-22",8.3199,8.5346,8.3199,8.5346,10800.0],["1997-09-23",8.5883,8.5883,8.2125,8.2125,4200.0],["1997-09-24",8.1588,8.1857,8.1588,8.1857,900.0],["1997-09-25",8.1857,8.1857,8.1857,8.1857,0.0],["1997-09-26",8.1857,8.1857,8.1857,8.1857,0.0],["1997-09-29",8.2125,8.2662,8.1588,8.1588,2700.0],["1997-09-30",8.1588,8.1588,8.1588,8.1588,1500.0],["1997-10-01",8.1588,8.1588,8.0515,8.0515,450.0],["1997-10-02",8.0515,8.0515,8.0515,8.0515,0.0],["1997-10-03",8.0515,8.4809,8.0515,8.4809,11550.0],["1997-10-06",8.5883,8.6956,8.5883,8.6956,1350.0],["1997-10-07",8.6956,8.6956,8.6956,8.6956,0.0],["1997-10-08",8.803,8.803,8.6956,8.6956,4650.0],["1997-10-09",8.9103,8.9103,8.9103,8.9103,300.0],["1997-10-10",9.0177,9.2592,9.0177,9.125,1350.0],["1997-10-13",9.2324,9.4471,9.2324,9.4471,19350.0],["1997-10-14",9.5008,9.9302,9.5008,9.9302,3750.0],["1997-10-15",10.0912,10.3059,10.0912,10.1986,15150.0],["1997-10-16",10.3059,10.789,10.2522,10.7353,20700.0],["1997-10-17",10.7353,10.8427,10.7353,10.7353,21150.0],["1997-10-20",10.628,10.8964,10.628,10.789,4650.0],["1997-10-21",10.7353,10.7353,10.7353,10.7353,450.0],["1997-10-22",10.8427,11.0037,10.8427,11.0037,27300.0],["1997-10-23",10.5206,10.628,10.5206,10.628,6150.0],["1997-10-24",10.5743,10.5743,10.5743,10.5743,150.0],["1997-10-27",10.4669,10.4669,10.4669,10.4669,8400.0],["1997-10-28",10.3398,10.3398,10.1244,10.1244,3300.0],["1997-10-29",10.0706,10.1783,10.0706,10.1783,1200.0],["1997-10-30",10.1783,10.1783,10.1783,10.1783,0.0],["1997-10-31",10.1244,10.1244,9.909,9.909,8400.0],["1997-11-03",10.0167,11.013,10.0167,10.9861,15600.0],["1997-11-04",11.0938,11.8477,11.0938,11.8477,12900.0],["1997-11-05",11.767,11.767,11.4708,11.4708,6900.0],["1997-11-06",11.5785,11.9016,11.5785,11.6862,59100.0],["1997-11-07",11.7939,11.8477,11.74,11.74,13050.0],["1997-11-10",11.8477,11.8477,11.8477,11.8477,4500.0],["1997-11-11",11.74,11.74,11.74,11.74,300.0],["1997-11-12",11.6323,11.8477,11.6054,11.8477,13950.0],["1997-11-13",11.8477,11.8477,11.8477,11.8477,0.0],["1997-11-14",11.8477,11.8477,11.8477,11.8477,300.0],["1997-11-17",11.74,11.9554,11.74,11.9554,2250.0],["1997-11-18",12.0631,12.0631,11.74,11.74,13350.0],["1997-11-19",11.8477,12.0093,11.8477,12.0093,3000.0],["1997-11-20",11.9016,11.9016,11.7939,11.7939,2400.0],["1997-11-21",11.7939,11.7939,11.7939,11.7939,0.0],["1997-11-24",11.9554,11.9554,11.4169,11.4169,3450.0],["1997-11-25",11.4169,11.7131,11.4169,11.6323,1950.0],["1997-11-26",11.6323,11.6323,11.6323,11.6323,0.0],["1997-11-28",11.6323,11.9554,11.6323,11.9554,1500.0],["1997-12-01",11.8477,11.8477,11.5246,11.5246,2400.0],["1997-12-02",11.6323,11.8477,11.6323,11.6323,2100.0],["1997-12-03",11.74,11.8477,11.74,11.74,1800.0],["1997-12-04",11.6323,11.9016,11.6323,11.9016,2250.0],["1997-12-05",11.7939,12.0362,11.7939,12.0362,2400.0],["1997-12-08",12.0362,12.0362,11.9016,12.0093,11400.0],["1997-12-09",12.0093,12.0093,12.0093,12.0093,0.0],["1997-12-10",11.9554,11.9554,11.9554,11.9554,150.0],["1997-12-11",11.8477,11.8477,11.8477,11.8477,450.0],["1997-12-12",11.9554,11.9554,11.8747,11.9016,2700.0],["1997-12-15",11.9016,11.9016,11.9016,11.9016,0.0],["1997-12-16",11.9554,12.2786,11.9554,12.2786,31900.0],["1997-12-17",12.2786,12.2786,12.2786,12.2786,400.0],["1997-12-18",12.0362,12.0362,12.0362,12.0362,1000.0],["1997-12-19",12.0362,12.0362,12.0362,12.0362,0.0],["1997-12-22",12.1978,12.2786,12.117,12.1978,1900.0],["1997-12-23",12.2786,12.4401,12.117,12.117,10200.0],["1997-12-24",11.9554,12.2786,11.9554,12.2786,1400.0],["1997-12-26",12.2786,12.2786,12.2786,12.2786,200.0],["1997-12-29",12.4401,12.4401,12.4401,12.4401,3300.0],["1997-12-30",12.6017,12.6017,12.3593,12.3593,1100.0],["1997-12-31",12.2786,12.2786,12.2786,12.2786,300.0],["1998-01-02",12.4401,12.6017,12.0362,12.0362,12700.0],["1998-01-05",12.1978,12.6017,12.1978,12.6017,2600.0],["1998-01-06",12.4401,12.4401,12.3593,12.3593,2000.0],["1998-01-07",12.2786,12.2786,12.117,12.2786,11700.0],["1998-01-08",12.117,12.4401,12.117,12.2786,1800.0],["1998-01-09",12.2786,12.6017,12.2786,12.3593,3600.0],["1998-01-12",12.2786,12.2786,12.2786,12.2786,600.0],["1998-01-13",12.2786,12.2786,12.1978,12.1978,700.0],["1998-01-14",12.1978,12.2786,12.0362,12.0362,5200.0],["1998-01-15",12.0362,12.0362,12.0362,12.0362,0.0],["1998-01-16",11.9554,12.2786,11.9554,12.2786,1600.0],["1998-01-20",12.2786,12.3593,11.9554,11.9554,5300.0],["1998-01-21",12.0362,12.117,11.6323,11.6323,8700.0],["1998-01-22",11.6323,11.9554,11.6323,11.9554,25600.0],["1998-01-23",11.9554,12.1978,11.9554,12.0362,4000.0],["1998-01-26",11.9554,11.9554,11.9554,11.9554,3200.0],["1998-01-27",11.9554,11.9554,11.8747,11.8747,3300.0],["1998-01-28",11.9894,12.0704,11.9894,12.0704,10600.0],["1998-01-29",12.2324,12.2324,11.9894,11.9894,2400.0],["1998-01-30",12.0704,12.0704,12.0704,12.0704,100.0],["1998-02-02",12.0704,12.0704,12.0704,12.0704,6900.0],["1998-02-03",12.0704,12.0704,12.0704,12.0704,0.0],["1998-02-04",11.9084,12.1514,11.9084,12.1514,3300.0],["1998-02-05",12.1514,12.1514,12.1514,12.1514,0.0],["1998-02-06",12.2729,12.2729,12.1514,12.1514,2800.0],["1998-02-09",12.1514,12.1514,12.1514,12.1514,0.0],["1998-02-10",12.0704,12.1514,11.9894,11.9894,3000.0],["1998-02-11",11.9894,11.9894,11.9894,11.9894,0.0],["1998-02-12",11.9894,12.0704,11.8274,12.0704,3700.0],["1998-02-13",12.1514,12.1514,12.1109,12.1109,3100.0],["1998-02-17",12.0299,12.0299,12.0299,12.0299,1000.0],["1998-02-18",11.9894,11.9894,11.8274,11.8274,3800.0],["1998-02-19",11.9084,12.0704,11.9084,11.9894,1800.0],["1998-02-20",12.0704,12.1514,12.0704,12.1514,400.0],["1998-02-23",12.0704,12.0704,11.6653,11.7463,5900.0],["1998-02-24",11.8274,11.8274,11.8274,11.8274,1000.0],["1998-02-25",11.7058,11.7058,11.7058,11.7058,700.0],["1998-02-26",11.7058,11.7058,11.7058,11.7058,0.0],["1998-02-27",11.7058,11.7058,11.6653,11.7058,2300.0],["1998-03-02",11.7058,11.7058,11.7058,11.7058,0.0],["1998-03-03",11.7058,11.7058,11.7058,11.7058,0.0],["1998-03-04",11.8274,11.8274,11.8274,11.8274,100.0],["1998-03-05",11.7463,11.8274,11.6653,11.8274,1500.0],["1998-03-06",11.8274,11.8274,11.8274,11.8274,0.0],["1998-03-09",11.6653,11.7463,11.6653,11.6653,4800.0],["1998-03-10",11.6653,11.6653,11.6653,11.6653,1900.0],["1998-03-11",11.6653,11.6653,11.6653,11.6653,200.0],["1998-03-12",11.6653,11.6653,11.6653,11.6653,0.0],["1998-03-13",11.7058,11.7058,11.5843,11.6653,3900.0],["1998-03-16",11.5033,11.5033,11.5033,11.5033,400.0],["1998-03-17",11.5033,11.5033,11.5033,11.5033,0.0],["1998-03-18",11.4223,11.5843,11.4223,11.5843,900.0],["1998-03-19",11.5033,11.5033,11.2603,11.2603,2000.0],["1998-03-20",11.2603,11.2603,11.0173,11.1793,5500.0],["1998-03-23",11.3413,11.4628,11.3413,11.4628,3600.0],["1998-03-24",11.5033,11.7463,11.5033,11.6653,6300.0],["1998-03-25",11.7463,11.7463,11.5843,11.5843,2300.0],["1998-03-26",11.7463,11.8274,11.7463,11.7463,3300.0],["1998-03-27",11.6653,11.6653,11.6653,11.6653,500.0],["1998-03-30",11.5843,11.5843,11.5033,11.5033,400.0],["1998-03-31",11.7463,11.7463,11.7463,11.7463,1000.0],["1998-04-01",11.7463,11.7463,11.7463,11.7463,0.0],["1998-04-02",11.7463,11.7463,11.7463,11.7463,0.0],["1998-04-03",11.7463,11.7463,11.7463,11.7463,0.0],["1998-04-06",11.5843,11.5843,11.4223,11.4223,800.0],["1998-04-07",11.3413,11.3413,11.0983,11.0983,4000.0],["1998-04-08",11.0173,11.0173,11.0173,11.0173,200.0],["1998-04-09",10.8552,10.8552,10.8552,10.8552,800.0],["1998-04-13",10.9768,10.9768,10.9768,10.9768,200.0],["1998-04-14",10.9768,10.9768,10.9768,10.9768,100.0],["1998-04-15",10.8552,10.8552,10.3287,10.3692,4200.0],["1998-04-16",10.4502,11.1793,10.4502,11.1793,12500.0],["1998-04-17",11.2603,11.4223,11.2603,11.3413,2100.0],["1998-04-20",11.2603,11.4223,11.2603,11.2603,2300.0],["1998-04-21",11.2603,11.2603,11.2603,11.2603,0.0],["1998-04-22",11.4223,11.5033,11.4223,11.5033,800.0],["1998-04-23",11.3413,11.3413,11.2603,11.2603,3000.0],["1998-04-24",11.4223,11.4223,11.2603,11.2603,1400.0],["1998-04-27",11.3413,11.3413,11.2603,11.2603,1200.0],["1998-04-28",11.3753,11.3753,11.3753,11.3753,200.0],["1998-04-29",11.3753,11.3753,11.3753,11.3753,0.0],["1998-04-30",11.3753,11.3753,11.3753,11.3753,0.0],["1998-05-01",11.3753,11.4566,11.3753,11.3753,2000.0],["1998-05-04",11.5378,11.7004,11.5378,11.5378,1500.0],["1998-05-05",11.4566,11.4566,11.3753,11.3753,1000.0],["1998-05-06",11.3753,11.5378,11.3753,11.5378,1300.0],["1998-05-07",11.5378,11.5378,11.5378,11.5378,0.0],["1998-05-08",11.5378,11.5378,11.5378,11.5378,0.0],["1998-05-11",11.6191,11.6191,11.4972,11.4972,400.0],["1998-05-12",11.4566,11.4566,11.4566,11.4566,2800.0],["1998-05-13",11.4566,11.4566,11.4566,11.4566,0.0],["1998-05-14",11.3753,11.4566,11.3753,11.4566,8000.0],["1998-05-15",11.4566,11.4566,11.4566,11.4566,0.0],["1998-05-18",11.4566,11.4566,11.4566,11.4566,0.0],["1998-05-19",11.6191,11.6191,11.6191,11.6191,500.0],["1998-05-20",11.5378,11.5378,11.1316,11.2941,9700.0],["1998-05-21",11.1316,11.1316,11.0503,11.0503,3700.0],["1998-05-22",11.0503,11.1316,11.0503,11.091,600.0],["1998-05-26",11.0503,11.0503,11.0503,11.0503,3100.0],["1998-05-27",10.9691,10.9691,10.9691,10.9691,100.0],["1998-05-28",10.8878,10.8878,10.8878,10.8878,1300.0],["1998-05-29",11.0503,11.0503,11.0503,11.0503,1100.0],["1998-06-01",10.8878,10.8878,10.8878,10.8878,300.0],["1998-06-02",10.7253,10.7253,10.6441,10.6441,600.0],["1998-06-03",10.6441,10.6441,10.6441,10.6441,0.0],["1998-06-04",10.6441,10.6441,10.6441,10.6441,0.0],["1998-06-05",10.5628,10.5628,10.5628,10.5628,300.0],["1998-06-08",10.4003,10.4003,10.4003,10.4003,200.0],["1998-06-09",10.4003,10.4003,10.4003,10.4003,500.0],["1998-06-10",10.4003,10.4003,10.4003,10.4003,0.0],["1998-06-11",10.3191,10.3191,9.9941,9.9941,1500.0],["1998-06-12",10.1566,10.3191,10.1566,10.3191,2300.0],["1998-06-15",10.3191,10.3191,10.3191,10.3191,0.0],["1998-06-16",9.9128,10.0347,9.7503,9.8315,8700.0],["1998-06-17",9.994,10.4003,9.994,10.2378,19100.0],["1998-06-18",10.2378,10.2378,10.0753,10.0753,6000.0],["1998-06-19",10.1566,10.1566,10.1566,10.1566,100.0],["1998-06-22",10.1566,10.1566,10.1566,10.1566,6200.0],["1998-06-23",10.3191,10.4816,10.0753,10.0753,6600.0],["1998-06-24",10.1566,10.1566,9.8315,9.9128,7400.0],["1998-06-25",9.9941,10.1566,9.9941,10.0753,4300.0],["1998-06-26",10.1972,10.1972,10.0753,10.0753,700.0],["1998-06-29",10.0753,10.0753,9.8315,9.8315,5800.0],["1998-06-30",9.7503,10.0753,9.7503,9.7503,2300.0],["1998-07-01",9.5065,10.2378,9.5065,10.0753,5600.0],["1998-07-02",10.0753,10.1566,10.0753,10.0753,2800.0],["1998-07-06",10.1566,10.1566,10.0753,10.0753,14400.0],["1998-07-07",10.0753,10.0753,10.0753,10.0753,0.0],["1998-07-08",9.9128,9.9128,9.1003,9.1003,11400.0],["1998-07-09",9.1003,9.1003,9.1003,9.1003,100.0],["1998-07-10",9.2628,9.5472,9.2628,9.5472,3200.0],["1998-07-13",9.669,10.2378,9.669,10.1159,7700.0],["1998-07-14",10.3191,10.4003,10.1566,10.1566,13400.0],["1998-07-15",10.3191,10.4816,10.2378,10.2378,5500.0],["1998-07-16",10.1159,10.1159,10.0753,10.0753,4900.0],["1998-07-17",9.9941,9.9941,9.9941,9.9941,100.0],["1998-07-20",9.8315,9.9941,9.8315,9.9534,1300.0],["1998-07-21",9.9534,9.9534,9.7503,9.7503,1500.0],["1998-07-22",9.7503,9.7503,9.7503,9.7503,0.0],["1998-07-23",9.7503,9.7503,9.7503,9.7503,0.0],["1998-07-24",9.7503,9.8315,9.669,9.669,1700.0],["1998-07-27",9.7503,9.7503,9.7503,9.7503,500.0],["1998-07-28",9.8315,9.9128,9.8315,9.9128,2600.0],["1998-07-29",9.9128,9.9128,9.9128,9.9128,0.0],["1998-07-30",9.8315,9.8315,9.8315,9.8315,800.0],["1998-07-31",9.8315,9.8315,9.8315,9.8315,0.0],["1998-08-03",9.8247,9.8247,9.8247,9.8247,0.0],["1998-08-04",9.7024,9.7024,9.3763,9.4578,1900.0],["1998-08-05",9.2947,9.2947,9.1317,9.1317,900.0],["1998-08-06",9.1317,9.1317,9.1317,9.1317,0.0],["1998-08-07",9.1317,9.1317,9.1317,9.1317,0.0],["1998-08-10",9.1317,9.1317,9.1317,9.1317,700.0],["1998-08-11",8.9686,9.1317,8.9686,9.1317,1700.0],["1998-08-12",9.2132,9.2132,9.0501,9.1317,3000.0],["1998-08-13",9.1317,9.1317,9.1317,9.1317,0.0],["1998-08-14",9.0501,9.0501,9.0501,9.0501,2000.0],["1998-08-17",9.0501,9.0501,9.0501,9.0501,0.0],["1998-08-18",8.9686,8.9686,8.8055,8.8055,1000.0],["1998-08-19",8.724,8.8871,8.6425,8.8871,2900.0],["1998-08-20",8.8871,8.8871,8.8871,8.8871,0.0],["1998-08-21",8.8055,8.8871,8.8055,8.8871,3000.0],["1998-08-24",8.8871,8.8871,8.8871,8.8871,0.0],["1998-08-25",8.724,8.724,8.3163,8.3163,6400.0],["1998-08-26",8.3163,8.3163,8.3163,8.3163,0.0],["1998-08-27",8.2348,8.2348,8.1533,8.1533,1300.0],["1998-08-28",8.0717,8.1533,7.7456,7.9087,7300.0],["1998-08-31",7.7456,7.7456,7.1749,7.1749,9200.0],["1998-09-01",7.0118,7.0118,6.8487,6.9303,1300.0],["1998-09-02",7.0118,7.0934,7.0118,7.0934,700.0],["1998-09-03",7.1749,7.1749,7.1749,7.1749,500.0],["1998-09-04",7.2564,7.3379,7.1749,7.1749,5500.0],["1998-09-08",7.2972,7.2972,7.0118,7.0118,3900.0],["1998-09-09",6.9303,6.9303,6.5226,6.5226,2500.0],["1998-09-10",6.6041,6.6041,6.6041,6.6041,100.0],["1998-09-11",6.5226,6.6041,6.3596,6.6041,3900.0],["1998-09-14",6.6042,6.8488,6.6042,6.8488,700.0],["1998-09-15",6.9303,7.0118,6.9303,7.0118,600.0],["1998-09-16",7.1749,7.1749,7.0934,7.0934,1500.0],["1998-09-17",7.2564,7.2564,7.1749,7.1749,900.0],["1998-09-18",7.1749,7.3379,7.1749,7.1749,1700.0],["1998-09-21",7.2564,7.2564,7.2564,7.2564,500.0],["1998-09-22",7.0934,7.2564,7.0934,7.2564,1500.0],["1998-09-23",7.4195,7.4195,7.1749,7.1749,2500.0],["1998-09-24",7.0118,7.0118,7.0118,7.0118,1000.0],["1998-09-25",7.0118,7.0118,7.0118,7.0118,0.0],["1998-09-28",7.0118,7.0118,7.0118,7.0118,500.0],["1998-09-29",7.0118,7.0118,6.8488,6.8488,10000.0],["1998-09-30",6.6857,6.6857,6.4411,6.4411,10400.0],["1998-10-01",6.4411,6.4411,6.4411,6.4411,3200.0],["1998-10-02",6.3596,6.3596,6.1965,6.1965,2000.0],["1998-10-05",6.115,6.115,5.9519,5.9519,1200.0],["1998-10-06",6.0334,6.0334,5.8704,5.8704,4500.0],["1998-10-07",6.115,6.115,5.7073,5.7073,3400.0],["1998-10-08",5.3812,5.3812,5.2996,5.3812,2400.0],["1998-10-09",5.2181,5.2181,5.2181,5.2181,3700.0],["1998-10-12",5.3812,5.4627,5.2996,5.4627,1800.0],["1998-10-13",5.5035,5.5442,5.4627,5.5442,3500.0],["1998-10-14",5.4627,5.4627,5.2996,5.2996,4800.0],["1998-10-15",5.4627,5.4627,5.4627,5.4627,1700.0],["1998-10-16",5.6258,5.9519,5.6258,5.7888,15000.0],["1998-10-19",5.8704,6.0334,5.8704,6.0334,4700.0],["1998-10-20",6.0334,6.3596,6.0334,6.278,12200.0],["1998-10-21",6.3596,6.4411,6.3596,6.4411,2200.0],["1998-10-22",6.5226,6.5634,6.5226,6.5634,2100.0],["1998-10-23",6.7672,7.0118,6.7672,7.0118,3800.0],["1998-10-26",7.1749,7.3379,7.1749,7.3379,1500.0],["1998-10-27",7.2564,7.2564,7.2156,7.2156,4800.0],["1998-10-28",7.2907,7.2907,7.2088,7.2088,400.0],["1998-10-29",7.2088,7.2088,7.2088,7.2088,3100.0],["1998-10-30",7.3726,7.3726,7.2907,7.2907,1100.0],["1998-11-02",7.2907,7.2907,7.2907,7.2907,2700.0],["1998-11-03",7.2907,7.2907,7.2088,7.2088,2200.0],["1998-11-04",7.1268,7.1268,6.963,6.963,900.0],["1998-11-05",6.963,7.0449,6.963,7.0449,3600.0],["1998-11-06",7.0449,7.0449,7.0449,7.0449,1600.0],["1998-11-09",7.0859,7.0859,7.0859,7.0859,200.0],["1998-11-10",7.1678,7.1678,7.0449,7.0449,1700.0],["1998-11-11",7.0449,7.0859,6.963,6.963,2400.0],["1998-11-12",7.0449,7.0449,7.0449,7.0449,1200.0],["1998-11-13",6.963,7.0449,6.963,7.0449,700.0],["1998-11-16",7.1269,7.1269,7.0859,7.0859,1300.0],["1998-11-17",7.1268,7.1268,7.0449,7.0449,1200.0],["1998-11-18",6.963,6.963,6.963,6.963,2500.0],["1998-11-19",6.963,7.1268,6.7992,7.1268,6800.0],["1998-11-20",7.1268,7.1268,7.1268,7.1268,800.0],["1998-11-23",7.2088,7.2088,7.0449,7.0449,3600.0],["1998-11-24",7.0449,7.0449,7.0449,7.0449,3700.0],["1998-11-25",7.0449,7.0449,7.0449,7.0449,0.0],["1998-11-27",7.0449,7.0449,7.0449,7.0449,0.0],["1998-11-30",7.1678,7.1678,6.6353,6.6353,4500.0],["1998-12-01",6.5534,6.5534,6.4715,6.5534,2200.0],["1998-12-02",6.5534,6.5534,6.4715,6.4715,1800.0],["1998-12-03",6.3896,6.3896,6.2667,6.2667,5100.0],["1998-12-04",6.1848,6.2258,6.1848,6.2258,2300.0],["1998-12-07",6.1438,6.1438,5.98,6.0619,3900.0],["1998-12-08",6.021,6.1029,6.021,6.1029,3000.0],["1998-12-09",6.1029,6.1438,5.98,6.0619,8200.0],["1998-12-10",6.0619,6.0619,6.0619,6.0619,0.0],["1998-12-11",6.0619,6.3896,6.0619,6.3896,5000.0],["1998-12-14",6.3896,6.3896,6.3077,6.3077,6200.0],["1998-12-15",6.1438,6.2258,6.1438,6.2258,12500.0],["1998-12-16",6.1438,6.1438,5.8162,5.8162,21700.0],["1998-12-17",5.8571,6.0619,5.6523,6.0619,9400.0],["1998-12-18",6.2258,6.4715,6.2258,6.4715,2900.0],["1998-12-21",6.4715,6.4715,6.1438,6.3077,3900.0],["1998-12-22",6.4715,6.4715,6.4715,6.4715,700.0],["1998-12-23",6.4715,6.4715,6.4715,6.4715,2600.0],["1998-12-24",6.4305,6.4715,6.4305,6.4305,1300.0],["1998-12-28",6.4305,6.5534,6.4305,6.5534,2000.0],["1998-12-29",6.6353,6.8811,6.5534,6.8811,5300.0],["1998-12-30",6.7992,6.8811,6.6763,6.8811,6200.0],["1998-12-31",6.7173,6.7992,6.6763,6.6763,4800.0],["1999-01-04",6.6353,6.8811,6.6353,6.8811,1800.0],["1999-01-05",6.963,6.963,6.963,6.963,200.0],["1999-01-06",7.2088,7.2907,6.963,7.0449,15000.0],["1999-01-07",7.0449,7.0449,7.0449,7.0449,0.0],["1999-01-08",7.004,7.1268,7.004,7.0449,4200.0],["1999-01-11",6.963,6.963,6.8811,6.8811,2400.0],["1999-01-12",6.7173,6.7173,6.6353,6.6353,1900.0],["1999-01-13",6.6353,6.7173,6.6353,6.7173,3000.0],["1999-01-14",6.8811,6.963,6.6353,6.6353,3000.0],["1999-01-15",6.6353,6.6353,6.6353,6.6353,0.0],["1999-01-19",6.7992,6.963,6.7173,6.7173,3600.0],["1999-01-20",6.7992,6.8811,6.7992,6.8811,2800.0],["1999-01-21",6.8811,6.8811,6.8811,6.8811,0.0],["1999-01-22",6.8811,7.2088,6.8811,7.2088,5400.0],["1999-01-25",7.2907,7.3726,7.2907,7.3726,1200.0],["1999-01-26",7.2907,7.2907,7.2907,7.2907,1100.0],["1999-01-27",7.4072,7.4072,7.2426,7.2838,6300.0],["1999-01-28",7.2426,7.2426,7.2015,7.2015,5100.0],["1999-01-29",7.1192,7.1603,7.078,7.1603,1300.0],["1999-02-01",7.078,7.1603,7.078,7.1603,1400.0],["1999-02-02",7.1603,7.1603,7.1603,7.1603,900.0],["1999-02-03",7.1603,7.1603,7.1603,7.1603,0.0],["1999-02-04",7.2015,7.2015,7.078,7.078,600.0],["1999-02-05",7.0369,7.0369,7.0369,7.0369,1600.0],["1999-02-08",7.0369,7.0369,7.0369,7.0369,0.0],["1999-02-09",7.0369,7.0369,7.0369,7.0369,0.0],["1999-02-10",6.8311,7.078,6.8311,7.0369,3300.0],["1999-02-11",7.078,7.078,7.078,7.078,2400.0],["1999-02-12",7.078,7.078,7.078,7.078,0.0],["1999-02-16",7.078,7.078,7.078,7.078,0.0],["1999-02-17",6.9134,7.078,6.9134,7.078,3900.0],["1999-02-18",6.9957,7.0369,6.9957,7.0369,2200.0],["1999-02-19",6.8311,6.9134,6.8311,6.9134,2900.0],["1999-02-22",6.9134,7.2015,6.9134,6.9957,2600.0],["1999-02-23",7.1603,7.4072,7.1603,7.4072,3300.0],["1999-02-24",7.2426,7.5718,7.2426,7.5718,7500.0],["1999-02-25",7.5718,7.5718,7.5718,7.5718,5200.0],["1999-02-26",7.5718,7.5718,7.5718,7.5718,300.0],["1999-03-01",7.5718,7.5718,7.5718,7.5718,0.0],["1999-03-02",7.4072,7.5307,7.4072,7.5307,1800.0],["1999-03-03",7.4072,7.4072,7.4072,7.4072,1000.0],["1999-03-04",7.3249,7.3249,7.3249,7.3249,500.0],["1999-03-05",7.4895,7.4895,7.2426,7.2426,1600.0],["1999-03-08",7.2426,7.2426,7.2426,7.2426,3200.0],["1999-03-09",7.078,7.078,7.078,7.078,800.0],["1999-03-10",6.9957,7.078,6.8311,6.8311,10300.0],["1999-03-11",6.7488,6.7488,6.5019,6.5842,15800.0],["1999-03-12",6.6665,6.8311,6.6665,6.6665,1000.0],["1999-03-15",6.6665,6.6665,6.6665,6.6665,0.0],["1999-03-16",6.5842,6.5842,6.5019,6.5019,1000.0],["1999-03-17",6.4607,6.5842,6.255,6.5842,2800.0],["1999-03-18",6.5842,6.5842,6.5842,6.5842,0.0],["1999-03-19",6.5842,6.5842,6.5842,6.5842,1700.0],["1999-03-22",6.5842,6.5842,6.5842,6.5842,0.0],["1999-03-23",6.5842,6.5842,6.5842,6.5842,400.0],["1999-03-24",6.5842,6.5842,6.5842,6.5842,1600.0],["1999-03-25",6.5842,6.5842,6.5842,6.5842,700.0],["1999-03-26",6.6665,6.6665,6.6665,6.6665,500.0],["1999-03-29",6.8311,6.8311,6.8311,6.8311,400.0],["1999-03-30",6.8311,6.8311,6.8311,6.8311,0.0],["1999-03-31",6.8723,6.8723,6.5842,6.5842,6000.0],["1999-04-01",6.4196,6.4196,6.3784,6.3784,1000.0],["1999-04-05",6.543,6.543,6.543,6.543,200.0],["1999-04-06",6.5019,6.543,6.5019,6.543,2000.0],["1999-04-07",6.4196,6.4196,6.4196,6.4196,600.0],["1999-04-08",6.5842,6.5842,6.4196,6.5842,900.0],["1999-04-09",6.5842,6.7488,6.5842,6.7488,8600.0],["1999-04-12",6.6665,6.7488,6.6665,6.7488,14900.0],["1999-04-13",6.7488,6.7488,6.7488,6.7488,0.0],["1999-04-14",6.7488,7.078,6.7488,7.078,1000.0],["1999-04-15",6.9134,7.078,6.9134,6.9957,1100.0],["1999-04-16",7.078,7.1603,7.0369,7.1603,500.0],["1999-04-19",7.078,7.078,6.9134,7.0369,3600.0],["1999-04-20",7.0369,7.0369,7.0369,7.0369,0.0],["1999-04-21",6.9134,6.9134,6.9134,6.9134,500.0],["1999-04-22",6.9134,6.9134,6.9134,6.9134,0.0],["1999-04-23",6.9134,6.9134,6.9134,6.9134,500.0],["1999-04-26",6.9134,7.078,6.9134,6.9134,3500.0],["1999-04-27",7.1603,7.1603,7.078,7.078,3100.0],["1999-04-28",6.947,6.947,6.8643,6.8643,11500.0],["1999-04-29",6.8643,6.8643,6.8643,6.8643,0.0],["1999-04-30",6.8643,6.8643,6.4508,6.5335,1300.0],["1999-05-03",6.6989,6.6989,6.3681,6.3681,1400.0],["1999-05-04",6.12,6.2854,6.12,6.2854,1400.0],["1999-05-05",6.4508,6.8643,6.4508,6.8643,1600.0],["1999-05-06",6.6989,6.947,6.6989,6.947,6300.0],["1999-05-07",6.947,6.947,6.947,6.947,2300.0],["1999-05-10",7.1124,7.1951,7.1124,7.1951,1800.0],["1999-05-11",7.1124,7.1124,7.0297,7.0297,700.0],["1999-05-12",7.1951,7.1951,7.1951,7.1951,600.0],["1999-05-13",7.1951,7.1951,7.1951,7.1951,0.0],["1999-05-14",7.1124,7.1951,6.9884,7.1951,5600.0],["1999-05-17",7.1951,7.2778,7.1951,7.1951,3400.0],["1999-05-18",7.3605,7.4432,7.2778,7.2778,1200.0],["1999-05-19",7.1951,7.2778,7.1124,7.1124,22200.0],["1999-05-20",7.2778,7.2778,7.1124,7.1124,3700.0],["1999-05-21",7.1124,7.1124,7.1124,7.1124,0.0],["1999-05-24",7.2778,7.2778,6.7816,7.0297,7000.0],["1999-05-25",6.8643,6.947,6.6162,6.947,6200.0],["1999-05-26",6.947,6.947,6.947,6.947,0.0],["1999-05-27",6.8643,6.947,6.7403,6.8643,12600.0],["1999-05-28",6.947,6.947,6.947,6.947,3400.0],["1999-06-01",6.947,6.947,6.947,6.947,400.0],["1999-06-02",7.0297,7.0297,6.8643,6.947,2900.0],["1999-06-03",6.7816,6.947,6.6989,6.947,1700.0],["1999-06-04",6.947,6.947,6.947,6.947,0.0],["1999-06-07",6.7816,6.947,6.6989,6.947,10500.0],["1999-06-08",6.7816,6.947,6.6989,6.947,2000.0],["1999-06-09",7.0297,7.0297,7.0297,7.0297,700.0],["1999-06-10",6.8643,6.947,6.7816,6.8643,11700.0],["1999-06-11",6.7816,6.7816,6.7403,6.7403,1500.0],["1999-06-14",6.6162,6.6162,6.6162,6.6162,1600.0],["1999-06-15",6.5335,6.5749,6.5335,6.5749,5200.0],["1999-06-16",6.6162,6.6162,6.2854,6.4508,7800.0],["1999-06-17",6.4508,6.4508,6.4508,6.4508,0.0],["1999-06-18",6.5335,6.5335,6.5335,6.5335,1000.0],["1999-06-21",6.5335,6.5335,6.5335,6.5335,0.0],["1999-06-22",6.4094,6.5749,6.4094,6.5749,5600.0],["1999-06-23",6.6162,6.6162,6.5335,6.5335,2500.0],["1999-06-24",6.5335,6.5335,6.5335,6.5335,0.0],["1999-06-25",6.5335,6.5335,6.5335,6.5335,0.0],["1999-06-28",6.5335,6.5335,6.5335,6.5335,0.0],["1999-06-29",6.4921,6.6162,6.4921,6.6162,1400.0],["1999-06-30",6.4508,6.4508,6.3681,6.3681,1500.0],["1999-07-01",6.2854,6.4508,6.2854,6.4508,2900.0],["1999-07-02",6.3681,6.5335,6.3681,6.5335,500.0],["1999-07-06",6.3681,6.4922,6.3681,6.4922,2200.0],["1999-07-07",6.4922,6.4922,6.4922,6.4922,0.0],["1999-07-08",6.5335,6.5335,6.5335,6.5335,400.0],["1999-07-09",6.4508,6.4508,6.4508,6.4508,800.0],["1999-07-12",6.4508,6.4508,6.4508,6.4508,0.0],["1999-07-13",6.4508,6.4508,6.4508,6.4508,800.0],["1999-07-14",6.4508,6.4508,6.4508,6.4508,0.0],["1999-07-15",6.4508,6.4922,6.4508,6.4922,1300.0],["1999-07-16",6.6162,6.6162,6.6162,6.6162,200.0],["1999-07-19",6.6989,6.6989,6.6162,6.6162,1100.0],["1999-07-20",6.6162,6.6162,6.6162,6.6162,0.0],["1999-07-21",6.6162,6.6162,6.5335,6.6162,1600.0],["1999-07-22",6.6162,6.6162,6.6162,6.6162,0.0],["1999-07-23",6.5335,6.5335,6.2854,6.2854,2000.0],["1999-07-26",6.2854,6.2854,6.2854,6.2854,900.0],["1999-07-27",6.2854,6.6162,6.2027,6.6162,8000.0],["1999-07-28",6.6515,6.6515,6.6515,6.6515,200.0],["1999-07-29",6.3189,6.3189,6.3189,6.3189,4000.0],["1999-07-30",6.3189,6.3189,6.3189,6.3189,400.0],["1999-08-02",6.3189,6.4436,6.3189,6.4436,800.0],["1999-08-03",6.3189,6.3189,6.2773,6.2773,2600.0],["1999-08-04",6.2773,6.2773,6.2357,6.2357,3000.0],["1999-08-05",6.2357,6.2357,6.2357,6.2357,1200.0],["1999-08-06",6.1526,6.2357,6.0695,6.2357,2000.0],["1999-08-09",6.1526,6.2357,6.1526,6.2357,1500.0],["1999-08-10",6.1526,6.1526,5.9032,5.9032,1800.0],["1999-08-11",5.9447,5.9863,5.9447,5.9863,6300.0],["1999-08-12",6.0279,6.0279,6.0279,6.0279,2000.0],["1999-08-13",5.9032,5.9032,5.9032,5.9032,1500.0],["1999-08-16",5.9863,5.9863,5.6537,5.7369,4100.0],["1999-08-17",5.7785,5.7785,5.7785,5.7785,200.0],["1999-08-18",5.7785,5.82,5.6537,5.82,3800.0],["1999-08-19",5.7369,5.9032,5.7369,5.9032,1100.0],["1999-08-20",5.9863,5.9863,5.9863,5.9863,100.0],["1999-08-23",6.0695,6.0695,6.0695,6.0695,500.0],["1999-08-24",6.1526,6.1526,6.1526,6.1526,1000.0],["1999-08-25",6.0695,6.0695,6.0695,6.0695,400.0],["1999-08-26",5.9032,5.9032,5.7369,5.82,3000.0],["1999-08-27",5.6537,5.82,5.5706,5.7369,5200.0],["1999-08-30",5.6537,5.82,5.6537,5.82,1000.0],["1999-08-31",5.9032,6.1526,5.9032,6.1526,2000.0],["1999-09-01",6.0695,6.0695,5.9863,5.9863,4000.0],["1999-09-02",5.9863,5.9863,5.9863,5.9863,2000.0],["1999-09-03",5.9863,5.9863,5.9863,5.9863,1400.0],["1999-09-07",5.82,5.82,5.82,5.82,1400.0],["1999-09-08",5.7369,5.9863,5.6537,5.9863,6700.0],["1999-09-09",5.9447,5.9863,5.9447,5.9863,4600.0],["1999-09-10",5.9863,5.9863,5.82,5.82,2000.0],["1999-09-13",5.9447,5.9863,5.9032,5.9032,4700.0],["1999-09-14",5.82,5.82,5.82,5.82,3200.0],["1999-09-15",5.7369,5.7369,5.7369,5.7369,300.0],["1999-09-16",5.7369,5.7369,5.7369,5.7369,0.0],["1999-09-17",5.9032,5.9032,5.9032,5.9032,3000.0],["1999-09-20",5.9032,5.9032,5.9032,5.9032,700.0],["1999-09-21",5.82,5.82,5.6537,5.7369,1900.0],["1999-09-22",5.7369,5.7369,5.7369,5.7369,1000.0],["1999-09-23",5.5706,5.5706,5.4875,5.4875,1600.0],["1999-09-24",5.6537,5.6537,5.6537,5.6537,1000.0],["1999-09-27",5.4875,5.5706,5.3212,5.5706,5600.0],["1999-09-28",5.6537,5.6537,5.6537,5.6537,8000.0],["1999-09-29",5.6537,5.6537,5.6537,5.6537,0.0],["1999-09-30",5.7369,5.7369,5.6537,5.6537,1700.0],["1999-10-01",5.6537,5.6537,5.6537,5.6537,600.0],["1999-10-04",5.5706,5.7369,5.5706,5.7369,1300.0],["1999-10-05",5.7369,5.7369,5.7369,5.7369,0.0],["1999-10-06",5.82,5.9032,5.82,5.9032,1100.0],["1999-10-07",5.9032,5.9032,5.9032,5.9032,0.0],["1999-10-08",5.7785,5.82,5.7785,5.82,1100.0],["1999-10-11",5.8616,5.8616,5.8616,5.8616,500.0],["1999-10-12",5.82,5.82,5.7369,5.7369,1500.0],["1999-10-13",5.6537,5.6537,5.6537,5.6537,1000.0],["1999-10-14",5.6537,5.6537,5.4875,5.4875,3100.0],["1999-10-15",5.3627,5.4043,5.3212,5.4043,2900.0],["1999-10-18",5.5706,5.7369,5.5706,5.7369,3700.0],["1999-10-19",5.82,5.82,5.7369,5.7369,3800.0],["1999-10-20",5.6537,5.82,5.6537,5.82,2200.0],["1999-10-21",5.7369,5.7369,5.7369,5.7369,400.0],["1999-10-22",5.7369,5.7369,5.7369,5.7369,1000.0],["1999-10-25",5.7369,5.82,5.4459,5.6537,14000.0],["1999-10-26",5.7369,5.9032,5.6537,5.9032,2000.0],["1999-10-27",5.8132,5.8132,5.7713,5.7713,1000.0],["1999-10-28",5.7713,5.7713,5.6877,5.7713,4400.0],["1999-10-29",5.7295,5.855,5.7295,5.855,1400.0],["1999-11-01",6.1059,6.1059,5.9386,6.0223,14300.0],["1999-11-02",6.1059,6.1059,5.9386,5.9386,5300.0],["1999-11-03",5.9386,5.9386,5.9386,5.9386,0.0],["1999-11-04",6.0223,6.4405,6.0223,6.1896,5000.0],["1999-11-05",6.1059,6.1059,6.0641,6.0641,2000.0],["1999-11-08",6.1059,6.4823,6.1059,6.4823,2800.0],["1999-11-09",6.2732,6.566,6.2732,6.566,2600.0],["1999-11-10",6.4405,6.5241,6.4405,6.5241,400.0],["1999-11-11",6.1896,6.1896,6.1896,6.1896,1200.0],["1999-11-12",6.1896,6.1896,6.1896,6.1896,0.0],["1999-11-15",6.315,6.315,6.2732,6.2732,700.0],["1999-11-16",6.2732,6.2732,6.2732,6.2732,0.0],["1999-11-17",6.1059,6.1059,6.1059,6.1059,600.0],["1999-11-18",6.2732,6.4405,6.1896,6.1896,2800.0],["1999-11-19",6.1059,6.1059,5.9386,5.9386,2500.0],["1999-11-22",5.9386,5.9386,5.9386,5.9386,1200.0],["1999-11-23",5.9386,6.0223,5.855,5.855,13500.0],["1999-11-24",5.6877,5.855,5.6877,5.855,1400.0],["1999-11-26",5.7713,5.7713,5.6877,5.6877,2000.0],["1999-11-29",5.6877,5.6877,5.6877,5.6877,800.0],["1999-11-30",5.855,5.855,5.3531,5.3531,6400.0],["1999-12-01",5.4368,5.4368,5.3531,5.3531,4700.0],["1999-12-02",5.3531,5.3531,5.3531,5.3531,0.0],["1999-12-03",5.3531,5.6877,4.684,5.6877,17700.0],["1999-12-06",5.6877,5.6877,5.6877,5.6877,2700.0],["1999-12-07",5.6877,5.9386,5.6877,5.9386,4700.0],["1999-12-08",5.7713,5.7713,5.5204,5.6877,10100.0],["1999-12-09",5.5204,5.855,5.5204,5.6877,4400.0],["1999-12-10",5.6877,5.6877,5.2695,5.2695,3600.0],["1999-12-13",5.2695,5.395,5.2695,5.395,3500.0],["1999-12-14",5.3531,5.3531,5.3531,5.3531,2300.0],["1999-12-15",5.2695,5.2695,5.1858,5.2695,4500.0],["1999-12-16",5.3531,5.6041,5.1858,5.2695,25700.0],["1999-12-17",5.3531,5.6041,5.2695,5.3531,7000.0],["1999-12-20",5.5204,5.5204,5.1858,5.2695,5200.0],["1999-12-21",5.1022,5.1858,5.1022,5.1022,8800.0],["1999-12-22",5.1022,5.1022,5.0186,5.0186,3300.0],["1999-12-23",5.1022,5.1858,5.0186,5.1022,6800.0],["1999-12-27",5.1858,5.3531,5.1858,5.3531,2000.0],["1999-12-28",5.1858,5.3531,5.1022,5.3531,5300.0],["1999-12-29",5.1858,5.3531,5.1022,5.1022,5300.0],["1999-12-30",5.144,5.5204,5.1022,5.3531,5500.0],["1999-12-31",5.3531,5.4368,5.3531,5.4368,3700.0],["2000-01-03",5.395,5.5204,5.3531,5.3531,6300.0],["2000-01-04",5.3531,5.6877,5.3531,5.6877,5000.0],["2000-01-05",5.5204,5.5204,5.2695,5.2695,4800.0],["2000-01-06",5.4368,5.4368,5.4368,5.4368,2100.0],["2000-01-07",5.3531,5.6041,5.3531,5.5204,4500.0],["2000-01-10",5.4368,5.4368,5.2695,5.2695,4000.0],["2000-01-11",5.2695,5.2695,5.2695,5.2695,0.0],["2000-01-12",5.2695,5.2695,5.2695,5.2695,0.0],["2000-01-13",5.3531,5.3531,5.3531,5.3531,3200.0],["2000-01-14",5.3531,5.4368,5.2695,5.4368,4300.0],["2000-01-18",5.5204,5.855,5.5204,5.855,6500.0],["2000-01-19",5.7714,5.9386,5.6877,5.855,19000.0],["2000-01-20",5.9386,5.9386,5.2695,5.2695,4700.0],["2000-01-21",5.3531,5.6877,5.2695,5.6877,9300.0],["2000-01-24",5.6877,5.6877,5.5204,5.5204,4900.0],["2000-01-25",5.6877,6.0223,5.6877,5.9386,10800.0],["2000-01-26",6.0223,6.0641,6.0223,6.0223,10200.0],["2000-01-27",6.0641,6.1896,6.0641,6.1896,1900.0],["2000-01-28",6.0223,6.3568,6.0223,6.315,6400.0],["2000-01-31",6.2314,6.315,6.2314,6.315,6300.0],["2000-02-01",6.2314,6.2314,6.2314,6.2314,2600.0],["2000-02-02",6.2317,6.2317,6.2317,6.2317,5000.0],["2000-02-03",6.2317,6.3159,6.1475,6.3159,8800.0],["2000-02-04",6.2317,6.2317,6.2317,6.2317,200.0],["2000-02-07",6.2317,6.2317,5.8949,5.8949,2600.0],["2000-02-08",5.9791,6.0633,5.9791,6.0633,500.0],["2000-02-09",5.8949,5.8949,5.7264,5.7264,6400.0],["2000-02-10",5.7264,6.1475,5.7264,6.0633,6000.0],["2000-02-11",6.0633,6.0633,6.0633,6.0633,1500.0],["2000-02-14",6.2317,6.2317,6.0633,6.0633,5000.0],["2000-02-15",5.9791,5.9791,5.9791,5.9791,1400.0],["2000-02-16",5.9791,5.9791,5.9791,5.9791,5300.0],["2000-02-17",5.9791,5.9791,5.9791,5.9791,3600.0],["2000-02-18",6.1475,6.1475,6.1475,6.1475,2300.0],["2000-02-22",6.1475,6.1475,6.1475,6.1475,0.0],["2000-02-23",5.9791,5.9791,5.9791,5.9791,1600.0],["2000-02-24",5.8949,5.8949,5.558,5.558,7300.0],["2000-02-25",5.7264,6.0633,5.7264,5.8949,4000.0],["2000-02-28",5.8107,5.8107,5.6422,5.6422,3300.0],["2000-02-29",5.8107,5.8107,5.4738,5.4738,6100.0],["2000-03-01",5.558,5.7264,5.3896,5.7264,4700.0],["2000-03-02",5.4738,5.558,5.4738,5.558,23300.0],["2000-03-03",5.6422,5.6422,5.6001,5.6001,11200.0],["2000-03-06",5.558,5.558,5.558,5.558,1000.0],["2000-03-07",5.558,5.558,5.558,5.558,3100.0],["2000-03-08",5.558,5.558,5.558,5.558,2700.0],["2000-03-09",5.558,5.558,5.558,5.558,5700.0],["2000-03-10",5.558,5.558,5.558,5.558,1900.0],["2000-03-13",6.0633,6.0633,6.0633,6.0633,9000.0],["2000-03-14",5.9791,5.9791,5.9791,5.9791,1500.0],["2000-03-15",5.9791,5.9791,5.9791,5.9791,0.0],["2000-03-16",5.8949,5.8949,5.7264,5.7264,2800.0],["2000-03-17",5.8107,5.8107,5.7264,5.8107,2000.0],["2000-03-20",5.7264,5.7264,5.558,5.7264,2800.0],["2000-03-21",5.6422,5.6422,5.6422,5.6422,500.0],["2000-03-22",5.4738,6.0633,5.4738,6.0633,6200.0],["2000-03-23",6.0633,6.0633,6.0633,6.0633,1700.0],["2000-03-24",6.0633,6.0633,6.0633,6.0633,0.0],["2000-03-27",5.9791,6.3159,5.8949,6.1896,7500.0],["2000-03-28",6.1896,6.3159,6.1896,6.1896,3300.0],["2000-03-29",6.1896,6.1896,6.1896,6.1896,1000.0],["2000-03-30",6.1054,6.1475,5.9791,6.1475,4700.0],["2000-03-31",6.3159,6.3159,6.0633,6.0633,3200.0],["2000-04-03",6.0633,6.0633,6.0633,6.0633,0.0],["2000-04-04",5.8949,5.8949,5.8949,5.8949,5200.0],["2000-04-05",5.8949,5.8949,5.8949,5.8949,9300.0],["2000-04-06",5.8949,6.1475,5.8949,6.1475,3700.0],["2000-04-07",6.0633,6.0633,5.9791,5.9791,1000.0],["2000-04-10",5.9791,5.9791,5.9791,5.9791,0.0],["2000-04-11",5.8949,5.8949,5.8949,5.8949,2000.0],["2000-04-12",5.8949,5.8949,5.8949,5.8949,0.0],["2000-04-13",5.9791,5.9791,5.9791,5.9791,1400.0],["2000-04-14",6.1475,6.1475,5.8949,5.8949,8000.0],["2000-04-17",5.8949,6.0633,5.8949,6.0633,2800.0],["2000-04-18",6.0212,6.0212,6.0212,6.0212,100.0],["2000-04-19",6.0212,6.0212,6.0212,6.0212,4700.0],["2000-04-20",6.0212,6.0212,6.0212,6.0212,1000.0],["2000-04-24",5.9791,5.9791,5.9791,5.9791,1000.0],["2000-04-25",5.9791,5.9791,5.9791,5.9791,0.0],["2000-04-26",5.9791,5.9791,5.9791,5.9791,4900.0],["2000-04-27",5.9791,5.9791,5.9791,5.9791,0.0],["2000-04-28",5.9791,5.9791,5.9791,5.9791,2000.0],["2000-05-01",5.8528,5.8949,5.8528,5.8949,800.0],["2000-05-02",5.8949,5.8949,5.8949,5.8949,400.0],["2000-05-03",6.0224,6.0224,6.0224,6.0224,2000.0],["2000-05-04",6.0224,6.0224,6.0224,6.0224,0.0],["2000-05-05",6.0224,6.0224,6.0224,6.0224,2000.0],["2000-05-08",6.0224,6.0224,6.0224,6.0224,0.0],["2000-05-09",6.0224,6.0224,6.0224,6.0224,0.0],["2000-05-10",6.0224,6.0224,6.0224,6.0224,100.0],["2000-05-11",6.0224,6.0224,6.0224,6.0224,0.0],["2000-05-12",5.8952,5.9376,5.768,5.768,3000.0],["2000-05-15",5.768,5.768,5.768,5.768,0.0],["2000-05-16",5.768,5.768,5.768,5.768,0.0],["2000-05-17",5.6831,5.6831,5.5135,5.5135,800.0],["2000-05-18",5.5135,5.5135,5.5135,5.5135,0.0],["2000-05-19",5.5983,5.768,5.5983,5.768,1100.0],["2000-05-22",5.768,5.768,5.768,5.768,0.0],["2000-05-23",5.768,5.768,5.768,5.768,0.0],["2000-05-24",5.6831,5.6831,5.5135,5.5135,1200.0],["2000-05-25",5.4711,5.4711,5.4711,5.4711,400.0],["2000-05-26",5.4711,5.4711,5.4711,5.4711,0.0],["2000-05-30",5.4711,5.4711,5.4711,5.4711,0.0],["2000-05-31",5.4711,5.4711,5.4711,5.4711,0.0],["2000-06-01",5.4711,5.4711,5.4711,5.4711,0.0],["2000-06-02",5.6407,5.6407,5.5135,5.5135,1900.0],["2000-06-05",5.5983,5.5983,5.5983,5.5983,300.0],["2000-06-06",5.4287,5.5135,5.4287,5.5135,6900.0],["2000-06-07",5.5135,5.5135,5.4711,5.5135,6400.0],["2000-06-08",5.5983,5.5983,5.5983,5.5983,200.0],["2000-06-09",5.6831,5.768,5.6831,5.768,1700.0],["2000-06-12",5.6832,5.6832,5.6832,5.6832,600.0],["2000-06-13",5.6832,5.6832,5.6832,5.6832,0.0],["2000-06-14",5.6832,5.6832,5.6832,5.6832,0.0],["2000-06-15",5.6832,5.6832,5.6832,5.6832,0.0],["2000-06-16",5.6832,5.6832,5.5983,5.6832,1400.0],["2000-06-19",5.768,5.768,5.768,5.768,2200.0],["2000-06-20",5.768,5.768,5.768,5.768,0.0],["2000-06-21",5.8104,6.0224,5.8104,6.0224,1600.0],["2000-06-22",5.98,5.98,5.8104,5.8104,6200.0],["2000-06-23",5.9376,5.9376,5.9376,5.9376,700.0],["2000-06-26",5.9376,5.9376,5.9376,5.9376,0.0],["2000-06-27",5.768,5.768,5.5983,5.5983,3500.0],["2000-06-28",5.5983,5.5983,5.5983,5.5983,0.0],["2000-06-29",5.5983,5.5983,5.4287,5.4711,3000.0],["2000-06-30",5.4711,5.4711,5.4711,5.4711,0.0],["2000-07-03",5.4711,5.4711,5.4711,5.4711,0.0],["2000-07-05",5.4711,5.4711,5.4711,5.4711,0.0],["2000-07-06",5.4711,5.5135,5.4711,5.5135,2100.0],["2000-07-07",5.5983,5.5983,5.5135,5.5135,900.0],["2000-07-10",5.3863,5.4287,5.3863,5.4287,2800.0],["2000-07-11",5.4287,5.4287,5.4287,5.4287,600.0],["2000-07-12",5.4287,5.4287,5.4287,5.4287,200.0],["2000-07-13",5.3439,5.3439,5.3439,5.3439,500.0],["2000-07-14",5.3439,5.3439,5.259,5.259,2900.0],["2000-07-17",5.3439,5.5983,5.3439,5.5983,2700.0],["2000-07-18",5.4287,5.4287,5.4287,5.4287,500.0],["2000-07-19",5.4287,5.4287,5.4287,5.4287,0.0],["2000-07-20",5.259,5.259,5.259,5.259,1000.0],["2000-07-21",5.3439,5.3439,5.3439,5.3439,1200.0],["2000-07-24",5.3014,5.3439,5.3014,5.3439,1800.0],["2000-07-25",5.4287,5.6832,5.4287,5.6832,2200.0],["2000-07-26",5.5983,5.6832,5.5135,5.6832,700.0],["2000-07-27",5.5983,5.5983,5.5983,5.5983,500.0],["2000-07-28",5.5983,5.5983,5.5983,5.5983,200.0],["2000-07-31",5.5983,5.5983,5.5983,5.5983,3100.0],["2000-08-01",5.5983,5.5983,5.5983,5.5983,0.0],["2000-08-02",5.5987,5.5987,5.5987,5.5987,0.0],["2000-08-03",5.5987,5.5987,5.5987,5.5987,0.0],["2000-08-04",5.5987,5.5987,5.5987,5.5987,0.0],["2000-08-07",5.6414,5.6414,5.6414,5.6414,800.0],["2000-08-08",5.7696,5.8124,5.6841,5.6841,6500.0],["2000-08-09",5.6841,5.6841,5.6841,5.6841,0.0],["2000-08-10",5.6841,5.6841,5.6841,5.6841,0.0],["2000-08-11",5.6841,5.6841,5.6841,5.6841,0.0],["2000-08-14",5.6841,5.6841,5.6841,5.6841,1000.0],["2000-08-15",5.7696,5.7696,5.7269,5.7269,600.0],["2000-08-16",5.7269,5.7269,5.7269,5.7269,3600.0],["2000-08-17",5.7269,5.7269,5.7269,5.7269,0.0],["2000-08-18",5.6414,5.6414,5.6414,5.6414,300.0],["2000-08-21",5.6414,5.6414,5.6414,5.6414,0.0],["2000-08-22",5.6414,5.7269,5.6414,5.7269,4000.0],["2000-08-23",5.7269,5.7269,5.7269,5.7269,0.0],["2000-08-24",5.7269,5.7269,5.7269,5.7269,0.0],["2000-08-25",5.7269,5.7269,5.7269,5.7269,0.0],["2000-08-28",5.8978,6.0688,5.8978,6.0688,1200.0],["2000-08-29",6.1543,6.2397,6.1543,6.2397,1100.0],["2000-08-30",6.2397,6.2397,6.2397,6.2397,0.0],["2000-08-31",6.3252,6.3252,6.3252,6.3252,1000.0],["2000-09-01",6.2397,6.3252,6.2397,6.3252,200.0],["2000-09-05",6.3252,6.3252,6.3252,6.3252,0.0],["2000-09-06",6.4107,6.4107,6.4107,6.4107,500.0],["2000-09-07",6.4107,6.4107,6.4107,6.4107,0.0],["2000-09-08",6.4107,6.4107,6.4107,6.4107,0.0],["2000-09-11",6.4962,6.4962,6.4962,6.4962,6100.0],["2000-09-12",6.4962,6.4962,6.4962,6.4962,0.0],["2000-09-13",6.4962,6.4962,6.4962,6.4962,0.0],["2000-09-14",6.3252,6.3252,6.3252,6.3252,1000.0],["2000-09-15",6.2397,6.2397,6.2397,6.2397,1000.0],["2000-09-18",6.2397,6.2397,6.2397,6.2397,0.0],["2000-09-19",6.2397,6.2397,6.2397,6.2397,0.0],["2000-09-20",6.0688,6.0688,5.8978,6.0261,1200.0],["2000-09-21",6.1543,6.1543,6.1543,6.1543,700.0],["2000-09-22",6.1543,6.1543,6.1543,6.1543,0.0],["2000-09-25",6.1543,6.1543,6.1543,6.1543,1000.0],["2000-09-26",6.2397,6.2825,6.2397,6.2825,600.0],["2000-09-27",6.1543,6.1543,6.1543,6.1543,500.0],["2000-09-28",5.9833,5.9833,5.5559,5.5559,6600.0],["2000-09-29",5.6414,5.8124,5.6414,5.8124,800.0],["2000-10-02",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-03",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-04",5.8551,5.8978,5.8124,5.8124,1700.0],["2000-10-05",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-06",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-09",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-10",5.8124,5.8124,5.8124,5.8124,300.0],["2000-10-11",5.8124,5.8124,5.8124,5.8124,600.0],["2000-10-12",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-13",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-16",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-17",5.8124,5.8124,5.8124,5.8124,0.0],["2000-10-18",5.8124,5.8124,5.7269,5.7269,3400.0],["2000-10-19",5.7269,5.7269,5.7269,5.7269,0.0],["2000-10-20",5.5559,5.5559,5.5559,5.5559,1000.0],["2000-10-23",5.5559,5.5559,5.5559,5.5559,0.0],["2000-10-24",5.4705,5.4705,5.4705,5.4705,2700.0],["2000-10-25",5.4705,5.4705,5.4705,5.4705,0.0],["2000-10-26",5.2995,5.2995,5.214,5.214,1000.0],["2000-10-27",5.2995,5.2995,5.2995,5.2995,2000.0],["2000-10-30",5.2995,5.2995,5.2995,5.2995,6200.0],["2000-10-31",5.4705,5.4705,5.4705,5.4705,200.0],["2000-11-01",5.4708,5.4708,5.4708,5.4708,1000.0],["2000-11-02",5.4277,5.7723,5.4277,5.7723,1000.0],["2000-11-03",5.7723,5.7723,5.7723,5.7723,0.0],["2000-11-06",5.9447,5.9447,5.9447,5.9447,300.0],["2000-11-07",5.9447,5.9447,5.9447,5.9447,0.0],["2000-11-08",5.9447,5.9447,5.9447,5.9447,0.0],["2000-11-09",5.9447,5.9447,5.9447,5.9447,0.0],["2000-11-10",5.6862,5.6862,5.6431,5.6431,1400.0],["2000-11-13",5.6,5.6,5.6,5.6,100.0],["2000-11-14",5.5139,5.6,5.5139,5.6,600.0],["2000-11-15",5.6,5.6,5.6,5.6,0.0],["2000-11-16",5.6862,5.6862,5.6862,5.6862,1200.0],["2000-11-17",5.5139,5.5139,5.5139,5.5139,200.0],["2000-11-20",5.5139,5.5139,5.5139,5.5139,0.0],["2000-11-21",5.5139,5.5139,5.5139,5.5139,0.0],["2000-11-22",5.5139,5.5139,5.5139,5.5139,1000.0],["2000-11-24",5.5139,5.5139,5.5139,5.5139,0.0],["2000-11-27",5.4277,5.4277,5.4277,5.4277,100.0],["2000-11-28",5.6862,5.6862,5.6862,5.6862,200.0],["2000-11-29",5.6862,5.6862,5.6862,5.6862,14000.0],["2000-11-30",5.5139,5.6862,5.5139,5.6862,10100.0],["2000-12-01",5.6862,5.6862,5.6862,5.6862,400.0],["2000-12-04",5.5139,5.5139,5.5139,5.5139,1000.0],["2000-12-05",5.6862,5.6862,5.6862,5.6862,200.0],["2000-12-06",5.6,5.6,5.6,5.6,3000.0],["2000-12-07",5.6862,5.6862,5.6862,5.6862,17000.0],["2000-12-08",5.6862,5.6862,5.6862,5.6862,0.0],["2000-12-11",5.6862,5.6862,5.6862,5.6862,0.0],["2000-12-12",5.6862,5.6862,5.6862,5.6862,10000.0],["2000-12-13",5.6862,5.6862,5.6862,5.6862,0.0],["2000-12-14",5.6862,5.6862,5.6862,5.6862,9800.0],["2000-12-15",5.5139,5.5139,5.5139,5.5139,1700.0],["2000-12-18",5.5139,5.5139,5.5139,5.5139,0.0],["2000-12-19",5.6862,5.6862,5.6862,5.6862,12400.0],["2000-12-20",5.6862,5.6862,5.5139,5.5139,2300.0],["2000-12-21",5.6431,5.6862,5.6431,5.6862,10500.0],["2000-12-22",5.6,5.6,5.5139,5.5139,2300.0],["2000-12-26",5.5139,5.5139,5.5139,5.5139,0.0],["2000-12-27",5.6862,5.7293,5.6,5.6,3000.0],["2000-12-28",5.7293,5.7293,5.7293,5.7293,19600.0],["2000-12-29",5.8585,5.9447,5.8585,5.9447,4800.0],["2001-01-02",5.9447,5.9447,5.9447,5.9447,1000.0],["2001-01-03",6.0308,6.0308,6.0308,6.0308,16700.0],["2001-01-04",5.9447,5.9447,5.8585,5.8585,4400.0],["2001-01-05",6.0308,6.0308,5.9447,5.9447,2000.0],["2001-01-08",5.8585,5.8585,5.8585,5.8585,1400.0],["2001-01-09",5.8585,5.8585,5.8585,5.8585,0.0],["2001-01-10",5.9447,5.9447,5.8585,5.8585,1600.0],["2001-01-11",5.8585,5.8585,5.8585,5.8585,3200.0],["2001-01-12",5.8585,5.8585,5.8585,5.8585,0.0],["2001-01-16",5.8585,5.8585,5.8585,5.8585,19000.0],["2001-01-17",5.7723,5.7723,5.7723,5.7723,300.0],["2001-01-18",5.9447,5.9447,5.9447,5.9447,100.0],["2001-01-19",5.9447,5.9447,5.9447,5.9447,0.0],["2001-01-22",5.8585,5.8585,5.8585,5.8585,16000.0],["2001-01-23",6.0308,6.0308,6.0308,6.0308,200.0],["2001-01-24",6.0308,6.3754,6.0308,6.3754,26200.0],["2001-01-25",6.3754,6.3754,6.2031,6.2031,3700.0],["2001-01-26",6.3754,6.677,6.3754,6.677,257100.0],["2001-01-29",6.72,6.9268,6.7131,6.9268,14300.0],["2001-01-30",7.0991,7.5471,7.0991,7.3059,15800.0],["2001-01-31",7.405,7.405,7.1416,7.1416,2500.0],["2001-02-01",7.2802,7.2802,7.2802,7.2802,1000.0],["2001-02-02",7.2802,7.2802,7.2802,7.2802,8500.0],["2001-02-05",7.2802,7.2802,7.2802,7.2802,4000.0],["2001-02-06",7.2802,7.2802,7.2802,7.2802,0.0],["2001-02-07",7.308,7.3496,7.308,7.3496,6600.0],["2001-02-08",7.2802,7.2802,7.2802,7.2802,400.0],["2001-02-09",7.2802,7.2802,7.2802,7.2802,1000.0],["2001-02-12",7.2802,7.3496,7.2109,7.2109,14400.0],["2001-02-13",7.3496,7.3496,7.3496,7.3496,1000.0],["2001-02-14",7.2802,7.2802,7.2802,7.2802,1100.0],["2001-02-15",7.2872,7.2872,7.2872,7.2872,500.0],["2001-02-16",7.2941,7.308,7.2941,7.2941,1200.0],["2001-02-20",7.2456,7.2456,7.2456,7.2456,1600.0],["2001-02-21",7.1762,7.1762,7.1762,7.1762,100.0],["2001-02-22",7.1208,7.1485,7.0029,7.0029,4100.0],["2001-02-23",7.1416,7.2109,7.0722,7.0722,5800.0],["2001-02-26",7.0722,7.0722,7.0722,7.0722,0.0],["2001-02-27",7.0722,7.0722,7.0722,7.0722,0.0],["2001-02-28",7.2456,7.2456,7.2456,7.2456,1100.0],["2001-03-01",7.2456,7.2456,7.2456,7.2456,0.0],["2001-03-02",7.1416,7.1416,7.1416,7.1416,1300.0],["2001-03-05",7.1416,7.1416,7.1416,7.1416,0.0],["2001-03-06",7.0029,7.0376,6.9336,7.0376,3100.0],["2001-03-07",6.9682,7.0722,6.9682,7.0722,300.0],["2001-03-08",7.0722,7.0722,7.0722,7.0722,0.0],["2001-03-09",6.9682,6.9682,6.9682,6.9682,2500.0],["2001-03-12",7.0376,7.1,6.9336,6.9336,9300.0],["2001-03-13",6.9682,6.9682,6.9682,6.9682,200.0],["2001-03-14",6.9682,6.9682,6.9682,6.9682,0.0],["2001-03-15",6.9682,6.9682,6.9682,6.9682,0.0],["2001-03-16",6.9682,6.9682,6.9682,6.9682,0.0],["2001-03-19",6.9682,6.9682,6.9682,6.9682,500.0],["2001-03-20",7.1,7.1,7.0029,7.0029,700.0],["2001-03-21",7.0029,7.0029,7.0029,7.0029,0.0],["2001-03-22",7.0029,7.0029,7.0029,7.0029,0.0],["2001-03-23",7.0029,7.0029,7.0029,7.0029,0.0],["2001-03-26",7.0722,7.0722,7.0722,7.0722,800.0],["2001-03-27",7.0029,7.0029,7.0029,7.0029,300.0],["2001-03-28",7.0029,7.0029,7.0029,7.0029,0.0],["2001-03-29",6.9405,6.9682,6.9336,6.9682,8100.0],["2001-03-30",7.0722,7.0722,7.0722,7.0722,1700.0],["2001-04-02",7.0722,7.2456,7.0722,7.1069,10000.0],["2001-04-03",7.1069,7.1069,7.0722,7.1069,8500.0],["2001-04-04",7.0029,7.1069,6.9336,7.1069,16500.0],["2001-04-05",7.0722,7.0722,6.9405,6.9405,4000.0],["2001-04-06",7.0029,7.0722,7.0029,7.0722,1400.0],["2001-04-09",7.0722,7.0722,7.0722,7.0722,100.0],["2001-04-10",7.0722,7.0722,7.0722,7.0722,3000.0],["2001-04-11",7.0722,7.0722,7.0722,7.0722,2900.0],["2001-04-12",7.0722,7.0722,7.0722,7.0722,0.0],["2001-04-16",7.1069,7.1069,7.1069,7.1069,126000.0],["2001-04-17",6.9682,6.9682,6.9682,6.9682,400.0],["2001-04-18",7.0306,7.1416,7.0306,7.1416,1600.0],["2001-04-19",7.1416,7.1416,7.1416,7.1416,0.0],["2001-04-20",7.1416,7.1416,7.1416,7.1416,0.0],["2001-04-23",7.1416,7.1762,7.1416,7.1416,4500.0],["2001-04-24",7.2109,7.2109,7.2109,7.2109,1000.0],["2001-04-25",7.2109,7.2109,7.2109,7.2109,0.0],["2001-04-26",7.1762,7.1762,7.1762,7.1762,200.0],["2001-04-27",7.2802,7.2802,7.1762,7.1762,16200.0],["2001-04-30",7.1762,7.2109,7.1762,7.1762,11500.0],["2001-05-01",7.1762,7.1762,7.1762,7.1762,3000.0],["2001-05-02",7.2202,7.2202,7.1504,7.1504,9500.0],["2001-05-03",7.2202,7.2272,7.2202,7.2202,20500.0],["2001-05-04",7.2202,7.2202,7.2202,7.2202,6200.0],["2001-05-07",7.3388,7.3388,7.3248,7.3248,6600.0],["2001-05-08",7.3388,7.3388,7.3388,7.3388,1000.0],["2001-05-09",7.3388,7.3388,7.1504,7.1504,2600.0],["2001-05-10",7.2551,7.3248,7.2202,7.2202,4700.0],["2001-05-11",7.3318,7.3318,7.3318,7.3318,1000.0],["2001-05-14",7.2272,7.2272,7.2272,7.2272,1000.0],["2001-05-15",7.2551,7.2551,7.2551,7.2551,1000.0],["2001-05-16",7.3248,7.4643,7.2551,7.3248,8500.0],["2001-05-17",7.4643,7.4643,7.4643,7.4643,200.0],["2001-05-18",7.4643,7.4643,7.4643,7.4643,0.0],["2001-05-21",7.4643,7.4643,7.4643,7.4643,0.0],["2001-05-22",7.4992,7.4992,7.3248,7.3248,1500.0],["2001-05-23",7.4992,7.6736,7.4992,7.6736,4400.0],["2001-05-24",7.8829,7.8829,7.6736,7.6736,3300.0],["2001-05-25",7.6736,7.6736,7.6736,7.6736,0.0],["2001-05-29",7.8131,7.9178,7.8131,7.9178,700.0],["2001-05-30",8.0922,8.3712,8.0573,8.0573,7000.0],["2001-05-31",8.1619,8.1619,8.0224,8.0224,1700.0],["2001-06-01",8.0224,8.0224,8.0224,8.0224,0.0],["2001-06-04",8.1619,8.1619,8.1619,8.1619,400.0],["2001-06-05",8.1619,8.1619,8.1619,8.1619,0.0],["2001-06-06",8.2317,8.3363,8.2317,8.2317,2200.0],["2001-06-07",8.2317,8.2317,8.0922,8.1619,5400.0],["2001-06-08",8.1619,8.1619,8.1619,8.1619,0.0],["2001-06-11",8.2317,8.2317,8.2317,8.2317,100.0],["2001-06-12",8.2317,8.2317,8.2317,8.2317,0.0],["2001-06-13",8.2038,8.2038,8.2038,8.2038,100.0],["2001-06-14",8.3712,8.3712,8.3712,8.3712,500.0],["2001-06-15",8.2317,8.2317,8.0922,8.2317,1300.0],["2001-06-18",8.1619,8.5107,8.1619,8.4619,1900.0],["2001-06-19",8.3712,8.3712,8.3712,8.3712,100.0],["2001-06-20",8.3712,8.3712,8.3712,8.3712,2000.0],["2001-06-21",8.3712,8.3712,8.3712,8.3712,200.0],["2001-06-22",8.1968,8.1968,8.1968,8.1968,300.0],["2001-06-25",8.3363,8.7898,8.3363,8.7898,4900.0],["2001-06-26",8.9293,9.0688,8.8665,8.8665,4400.0],["2001-06-27",8.9293,8.9991,8.7898,8.9293,4700.0],["2001-06-28",8.9293,8.9991,8.9293,8.9991,6200.0],["2001-06-29",8.9991,8.9991,8.9991,8.9991,1400.0],["2001-07-02",8.8944,8.8944,8.7898,8.8944,7600.0],["2001-07-03",8.8944,8.8944,8.8944,8.8944,0.0],["2001-07-05",8.8944,8.9154,8.8944,8.8944,7500.0],["2001-07-06",8.9991,8.9991,8.9991,8.9991,200.0],["2001-07-09",8.9363,8.9363,8.9363,8.9363,300.0],["2001-07-10",9.0688,9.0688,9.0688,9.0688,100.0],["2001-07-11",9.0688,9.0688,9.0688,9.0688,0.0],["2001-07-12",9.0688,9.0688,9.0688,9.0688,0.0],["2001-07-13",9.006,9.006,9.006,9.006,800.0],["2001-07-16",9.1386,9.1386,9.006,9.006,1800.0],["2001-07-17",9.006,9.006,9.006,9.006,0.0],["2001-07-18",9.1386,9.1386,9.1386,9.1386,300.0],["2001-07-19",9.1386,9.1386,9.1386,9.1386,0.0],["2001-07-20",9.1386,9.1386,9.1386,9.1386,0.0],["2001-07-23",9.0688,9.0688,9.0688,9.0688,1100.0],["2001-07-24",9.0688,9.0688,9.0688,9.0688,0.0],["2001-07-25",9.0688,9.0688,9.0688,9.0688,0.0],["2001-07-26",9.0688,9.0688,9.0688,9.0688,0.0],["2001-07-27",8.9363,9.027,8.9363,9.027,2200.0],["2001-07-30",9.027,9.027,9.027,9.027,0.0],["2001-07-31",9.027,9.027,9.027,9.027,0.0],["2001-08-01",9.0711,9.0711,9.0711,9.0711,0.0],["2001-08-02",9.0431,9.0431,9.0431,9.0431,400.0],["2001-08-03",9.0431,9.0431,9.0431,9.0431,0.0],["2001-08-06",8.9029,9.0431,8.9029,9.0431,2300.0],["2001-08-07",8.9029,8.9029,8.7627,8.7627,1800.0],["2001-08-08",8.7627,9.008,8.7627,9.008,3900.0],["2001-08-09",9.008,9.008,9.008,9.008,0.0],["2001-08-10",9.008,9.008,9.008,9.008,0.0],["2001-08-13",9.008,9.008,9.008,9.008,0.0],["2001-08-14",9.1062,9.1062,9.1062,9.1062,700.0],["2001-08-15",9.1062,9.1062,9.1062,9.1062,0.0],["2001-08-16",9.0431,9.0431,9.0431,9.0431,200.0],["2001-08-17",9.1132,9.1132,9.1132,9.1132,1000.0],["2001-08-20",9.1132,9.1132,9.1132,9.1132,2000.0],["2001-08-21",9.0781,9.1132,9.0781,9.1132,3000.0],["2001-08-22",9.1132,9.1132,9.1132,9.1132,1000.0],["2001-08-23",9.1132,9.1132,9.1132,9.1132,0.0],["2001-08-24",8.9029,9.1132,8.9029,9.1132,600.0],["2001-08-27",9.1132,9.1132,9.1132,9.1132,900.0],["2001-08-28",9.2534,9.2534,9.2534,9.2534,300.0],["2001-08-29",9.2534,9.2534,9.2534,9.2534,0.0],["2001-08-30",9.1132,9.2534,9.1132,9.2534,1300.0],["2001-08-31",9.1132,9.1132,8.5524,8.9029,17700.0],["2001-09-04",8.7276,8.8328,8.7276,8.8328,1600.0],["2001-09-05",8.4823,8.9029,8.4823,8.7977,4900.0],["2001-09-06",8.7627,8.7627,8.7627,8.7627,700.0],["2001-09-07",8.6225,8.6856,8.4122,8.4122,1800.0],["2001-09-10",8.4122,8.5524,8.4122,8.5524,1100.0],["2001-09-17",8.0617,8.2369,8.0617,8.1318,1900.0],["2001-09-18",8.272,8.5454,8.272,8.5454,2200.0],["2001-09-19",8.5524,8.6225,8.5524,8.6225,900.0],["2001-09-20",8.5874,8.5874,8.4122,8.5594,1500.0],["2001-09-21",8.5874,8.5874,8.5384,8.5874,1000.0],["2001-09-24",8.4122,8.5454,8.4122,8.5454,900.0],["2001-09-25",8.5454,8.5454,8.5454,8.5454,0.0],["2001-09-26",8.5454,8.5454,8.5454,8.5454,0.0],["2001-09-27",8.5454,8.5454,8.5454,8.5454,0.0],["2001-09-28",8.5454,8.5454,8.5454,8.5454,0.0],["2001-10-01",8.4122,8.4122,8.4122,8.4122,500.0],["2001-10-02",8.272,9.1062,8.272,9.1062,1700.0],["2001-10-03",9.1062,9.1062,9.1062,9.1062,0.0],["2001-10-04",8.4122,8.4122,8.4122,8.4122,200.0],["2001-10-05",8.5173,9.1132,8.5173,8.7627,2600.0],["2001-10-08",9.1132,9.1132,9.1132,9.1132,600.0],["2001-10-09",9.1132,9.1132,9.1132,9.1132,0.0],["2001-10-10",9.1132,9.1132,9.1132,9.1132,0.0],["2001-10-11",8.9379,8.9379,8.7627,8.7627,800.0],["2001-10-12",8.9379,9.0992,8.9379,9.0992,500.0],["2001-10-15",9.1062,9.1062,9.008,9.1062,3000.0],["2001-10-16",8.945,8.945,8.7627,8.7627,1100.0],["2001-10-17",8.7627,8.7627,8.7627,8.7627,0.0],["2001-10-18",8.6225,8.6225,8.5524,8.5524,8000.0],["2001-10-19",8.5524,8.5524,8.5524,8.5524,0.0],["2001-10-22",8.5524,8.5524,8.5524,8.5524,0.0],["2001-10-23",8.5524,8.5524,8.5524,8.5524,0.0],["2001-10-24",8.4122,8.4122,8.4122,8.4122,1300.0],["2001-10-25",8.307,8.307,8.307,8.307,500.0],["2001-10-26",8.307,8.307,8.307,8.307,0.0],["2001-10-29",8.3091,8.3091,8.3091,8.3091,0.0],["2001-10-30",8.3867,8.5276,8.3867,8.5276,2600.0],["2001-10-31",8.5276,8.5276,8.5276,8.5276,0.0],["2001-11-01",8.5276,8.5981,8.4571,8.4571,8200.0],["2001-11-02",8.4571,8.4571,8.4571,8.4571,0.0],["2001-11-05",8.4571,8.4571,8.4571,8.4571,800.0],["2001-11-06",7.9286,8.1752,7.9286,8.1752,9200.0],["2001-11-07",8.3162,8.4571,8.3162,8.4571,800.0],["2001-11-08",8.5981,8.6051,8.5981,8.6051,500.0],["2001-11-09",8.739,8.739,8.739,8.739,400.0],["2001-11-12",8.739,8.739,8.5981,8.739,1600.0],["2001-11-13",8.739,8.739,8.739,8.739,0.0],["2001-11-14",8.739,8.739,8.739,8.739,0.0],["2001-11-15",8.739,8.739,8.739,8.739,0.0],["2001-11-16",8.739,8.739,8.739,8.739,500.0],["2001-11-19",8.6333,8.6333,8.6333,8.6333,100.0],["2001-11-20",8.7531,8.8095,8.7531,8.8095,800.0],["2001-11-21",8.8095,8.8095,8.8095,8.8095,0.0],["2001-11-23",8.8095,8.8095,8.8095,8.8095,0.0],["2001-11-26",8.8095,8.8095,8.8095,8.8095,0.0],["2001-11-27",8.9857,8.9857,8.9857,8.9857,500.0],["2001-11-28",8.9857,8.9857,8.9857,8.9857,0.0],["2001-11-29",8.9857,8.9857,8.9857,8.9857,0.0],["2001-11-30",8.9857,8.9857,8.9857,8.9857,0.0],["2001-12-03",9.021,9.021,8.9857,8.9857,2000.0],["2001-12-04",9.0914,9.0914,9.0914,9.0914,400.0],["2001-12-05",8.9505,8.9857,8.8095,8.9857,4000.0],["2001-12-06",8.9857,8.9857,8.9857,8.9857,0.0],["2001-12-07",8.9857,8.9857,8.9857,8.9857,0.0],["2001-12-10",9.1478,9.1478,9.0914,9.1478,1900.0],["2001-12-11",9.1478,9.1549,9.1478,9.1549,2900.0],["2001-12-12",9.1549,9.1549,9.1549,9.1549,600.0],["2001-12-13",9.1549,9.1549,9.1549,9.1549,0.0],["2001-12-14",9.1549,9.1549,9.1549,9.1549,0.0],["2001-12-17",9.1549,9.1549,9.1549,9.1549,0.0],["2001-12-18",9.1549,9.1549,9.1549,9.1549,0.0],["2001-12-19",9.1549,9.1549,9.1549,9.1549,0.0],["2001-12-20",9.1549,9.1549,9.1549,9.1549,0.0],["2001-12-21",9.1549,9.1549,8.9857,8.9857,900.0],["2001-12-24",8.9857,8.9857,8.9857,8.9857,0.0],["2001-12-26",9.1267,9.1267,8.9857,8.9857,500.0],["2001-12-27",8.9857,8.9857,8.9857,8.9857,0.0],["2001-12-28",8.9857,8.9857,8.9857,8.9857,0.0],["2001-12-31",9.0773,9.0773,9.0773,9.0773,1000.0],["2002-01-02",8.9152,8.9152,8.9152,8.9152,1500.0],["2002-01-03",8.9152,8.9152,8.9152,8.9152,0.0],["2002-01-04",8.9152,8.9152,8.9152,8.9152,5600.0],["2002-01-07",8.9152,8.9152,8.9152,8.9152,0.0],["2002-01-08",8.8095,8.9787,8.8095,8.9787,400.0],["2002-01-09",8.9787,8.9787,8.9505,8.9505,600.0],["2002-01-10",8.9505,8.9505,8.9505,8.9505,900.0],["2002-01-11",8.9505,8.9505,8.9505,8.9505,0.0],["2002-01-14",8.9787,8.9787,8.9787,8.9787,200.0],["2002-01-15",8.9787,8.9857,8.8589,8.8589,1800.0],["2002-01-16",8.8518,8.9857,8.8518,8.9787,1700.0],["2002-01-17",8.9787,8.9787,8.9787,8.9787,0.0],["2002-01-18",8.9787,8.9787,8.9787,8.9787,0.0],["2002-01-22",8.9857,8.9857,8.9857,8.9857,200.0],["2002-01-23",8.9575,9.0773,8.9505,8.9505,2800.0],["2002-01-24",9.1267,9.1619,9.035,9.1267,3400.0],["2002-01-25",9.0914,9.2676,9.0914,9.2676,4700.0],["2002-01-28",9.3381,9.3451,9.3381,9.3381,700.0],["2002-01-29",9.3381,9.3381,9.3381,9.3381,0.0],["2002-01-30",9.404,9.5597,9.404,9.5597,600.0],["2002-01-31",9.4889,9.4889,9.4889,9.4889,700.0],["2002-02-01",9.496,9.5243,9.4889,9.5243,2000.0],["2002-02-04",9.5243,9.5243,9.5243,9.5243,200.0],["2002-02-05",9.5243,9.5243,9.5243,9.5243,1600.0],["2002-02-06",9.5243,9.5243,9.5243,9.5243,0.0],["2002-02-07",9.5527,9.5527,9.5527,9.5527,1800.0],["2002-02-08",9.5527,9.5527,9.5527,9.5527,0.0],["2002-02-11",9.3473,9.3473,9.3473,9.3473,200.0],["2002-02-12",9.3473,9.3473,9.3473,9.3473,0.0],["2002-02-13",9.3473,9.3473,9.3473,9.3473,0.0],["2002-02-14",9.4464,9.4464,9.4464,9.4464,400.0],["2002-02-15",9.4181,9.4181,9.4181,9.4181,400.0],["2002-02-19",9.4181,9.4181,9.4181,9.4181,0.0],["2002-02-20",9.4464,9.4464,9.4464,9.4464,1000.0],["2002-02-21",9.4464,9.4464,9.4464,9.4464,0.0],["2002-02-22",9.4464,9.4464,9.4464,9.4464,0.0],["2002-02-25",9.4464,9.4464,9.4464,9.4464,0.0],["2002-02-26",9.3544,9.4181,9.3473,9.4181,39100.0],["2002-02-27",9.4535,9.5597,9.4181,9.4181,9700.0],["2002-02-28",9.5597,9.5597,9.5597,9.5597,400.0],["2002-03-01",9.7368,9.9775,9.7368,9.9775,300.0],["2002-03-04",9.9138,9.9138,9.843,9.9138,700.0],["2002-03-05",9.9138,9.9138,9.9138,9.9138,0.0],["2002-03-06",9.9138,9.9775,9.9138,9.9775,2700.0],["2002-03-07",10.1971,10.1971,10.1971,10.1971,200.0],["2002-03-08",10.3387,10.3387,10.3387,10.3387,200.0],["2002-03-11",10.4803,10.4803,10.2679,10.2679,2300.0],["2002-03-12",10.3387,10.4803,10.3387,10.4449,1000.0],["2002-03-13",10.4803,10.6149,10.4803,10.6149,1000.0],["2002-03-14",10.4803,10.5157,10.4095,10.5157,800.0],["2002-03-15",10.5157,10.5157,10.5157,10.5157,0.0],["2002-03-18",10.6219,10.6219,10.4166,10.4166,1200.0],["2002-03-19",10.6219,10.6219,10.6219,10.6219,300.0],["2002-03-20",10.6219,10.6219,10.6219,10.6219,1200.0],["2002-03-21",10.6219,10.7281,10.6219,10.7281,2600.0],["2002-03-22",10.7281,10.799,10.6219,10.6219,2500.0],["2002-03-25",10.5511,10.5511,10.5511,10.5511,600.0],["2002-03-26",10.5511,10.5511,10.5511,10.5511,0.0],["2002-03-27",10.5653,10.6219,10.4095,10.4095,4000.0],["2002-03-28",10.4095,10.4095,10.4095,10.4095,0.0],["2002-04-01",10.4095,10.4095,10.4095,10.4095,2900.0],["2002-04-02",10.4095,10.4095,10.2679,10.2679,1100.0],["2002-04-03",10.2679,10.2679,10.2679,10.2679,0.0],["2002-04-04",10.2679,10.2679,10.1262,10.1262,1200.0],["2002-04-05",9.9846,10.2679,9.9846,10.2679,2100.0],["2002-04-08",10.2679,10.2679,10.2679,10.2679,0.0],["2002-04-09",10.4449,10.6219,10.4449,10.6219,5000.0],["2002-04-10",10.7565,10.7565,10.6219,10.6219,1600.0],["2002-04-11",10.6219,10.6219,10.6219,10.6219,5900.0],["2002-04-12",10.452,10.6219,10.452,10.6219,1400.0],["2002-04-15",10.6219,10.6219,10.6219,10.6219,1000.0],["2002-04-16",10.799,10.799,10.799,10.799,200.0],["2002-04-17",10.799,10.799,10.799,10.799,500.0],["2002-04-18",10.799,10.799,10.799,10.799,0.0],["2002-04-19",10.6219,10.6219,10.6219,10.6219,3100.0],["2002-04-22",10.6219,10.6219,10.6219,10.6219,400.0],["2002-04-23",10.6219,10.6219,10.6219,10.6219,0.0],["2002-04-24",10.6219,10.6219,10.4449,10.4449,3800.0],["2002-04-25",10.2679,10.4307,10.105,10.2679,3200.0],["2002-04-26",10.4095,10.4095,9.9138,10.1262,4000.0],["2002-04-29",10.1262,10.1262,10.1262,10.1262,0.0],["2002-04-30",10.2679,10.2679,10.1616,10.1616,700.0],["2002-05-01",10.2278,10.242,10.2065,10.242,2700.0],["2002-05-02",10.242,10.242,10.242,10.242,700.0],["2002-05-03",10.242,10.242,10.242,10.242,0.0],["2002-05-06",10.2918,10.2918,10.1709,10.1709,1000.0],["2002-05-07",10.1353,10.3131,10.1353,10.3131,3900.0],["2002-05-08",10.3131,10.3131,10.3131,10.3131,0.0],["2002-05-09",10.3131,10.3131,10.2065,10.3131,8300.0],["2002-05-10",10.2776,10.2776,10.2776,10.2776,900.0],["2002-05-13",10.3131,10.3131,10.1424,10.1424,1400.0],["2002-05-14",10.3487,10.3487,10.3131,10.3131,6000.0],["2002-05-15",10.3131,10.3131,10.3131,10.3131,5700.0],["2002-05-16",10.1709,10.3131,10.1709,10.3131,2100.0],["2002-05-17",10.1709,10.1709,10.1709,10.1709,100.0],["2002-05-20",10.242,10.242,10.0998,10.0998,3000.0],["2002-05-21",10.0998,10.0998,10.0998,10.0998,0.0],["2002-05-22",10.0998,10.0998,10.0998,10.0998,1800.0],["2002-05-23",10.1709,10.1709,10.1709,10.1709,200.0],["2002-05-24",10.2349,10.2349,10.2349,10.2349,1000.0],["2002-05-28",10.2349,10.2349,10.2349,10.2349,0.0],["2002-05-29",10.2349,10.3131,10.2349,10.3131,3000.0],["2002-05-30",10.3131,10.3131,10.3131,10.3131,0.0],["2002-05-31",10.3131,10.3131,10.3131,10.3131,0.0],["2002-06-03",10.1353,10.1353,10.1353,10.1353,1000.0],["2002-06-04",10.1353,10.1353,10.1353,10.1353,0.0],["2002-06-05",9.9575,10.3131,9.9575,10.3131,6000.0],["2002-06-06",10.3131,10.3131,10.3131,10.3131,500.0],["2002-06-07",10.3131,10.3131,10.3131,10.3131,0.0],["2002-06-10",10.3131,10.3131,10.3131,10.3131,0.0],["2002-06-11",10.1709,10.1709,9.9931,9.9931,2700.0],["2002-06-12",10.242,10.242,9.9646,9.9646,1800.0],["2002-06-13",10.1709,10.1709,10.1709,10.1709,600.0],["2002-06-14",10.1709,10.1709,10.1709,10.1709,0.0],["2002-06-17",10.306,10.306,10.2989,10.2989,400.0],["2002-06-18",10.3131,10.3131,10.3131,10.3131,1000.0],["2002-06-19",10.3131,10.3131,10.3131,10.3131,0.0],["2002-06-20",10.0358,10.0358,10.0358,10.0358,500.0],["2002-06-21",10.0998,10.5621,10.0998,10.5621,24300.0],["2002-06-24",10.5976,10.5976,10.5976,10.5976,500.0],["2002-06-25",10.6617,10.6617,10.6617,10.6617,300.0],["2002-06-26",10.6617,10.6617,10.6617,10.6617,0.0],["2002-06-27",10.5976,10.5976,10.5976,10.5976,800.0],["2002-06-28",10.5976,10.5976,10.5976,10.5976,0.0],["2002-07-01",10.6617,10.6617,10.6617,10.6617,1000.0],["2002-07-02",10.491,10.5976,10.491,10.5976,700.0],["2002-07-03",10.5976,10.5976,10.5976,10.5976,0.0],["2002-07-05",10.5976,10.5976,10.5976,10.5976,0.0],["2002-07-08",10.5976,10.5976,10.5976,10.5976,0.0],["2002-07-09",10.6617,10.6617,10.6332,10.6332,200.0],["2002-07-10",10.6617,10.6617,10.491,10.491,3300.0],["2002-07-11",10.3843,10.3843,10.242,10.3843,1100.0],["2002-07-12",10.491,10.491,10.491,10.491,1200.0],["2002-07-15",10.3131,10.6332,10.3131,10.6332,1500.0],["2002-07-16",10.5265,10.5265,10.5265,10.5265,100.0],["2002-07-17",10.6332,10.6332,10.6332,10.6332,300.0],["2002-07-18",10.5052,10.5052,10.5052,10.5052,1000.0],["2002-07-19",10.491,10.491,10.3131,10.3131,1500.0],["2002-07-22",10.3131,10.3131,10.3131,10.3131,0.0],["2002-07-23",10.2776,10.2776,10.0998,10.0998,8500.0],["2002-07-24",10.1282,10.1282,9.9575,9.9575,200.0],["2002-07-25",9.9575,9.9575,9.9575,9.9575,1400.0],["2002-07-26",9.9575,9.9575,9.9575,9.9575,0.0],["2002-07-29",9.8579,9.8579,9.8508,9.8508,200.0],["2002-07-30",9.8508,10.306,9.8508,10.1709,2700.0],["2002-07-31",10.1924,10.1924,10.1924,10.1924,600.0],["2002-08-01",10.1924,10.1924,10.1924,10.1924,600.0],["2002-08-02",10.2281,10.2281,10.1995,10.1995,2300.0],["2002-08-05",10.1924,10.1924,10.1924,10.1924,100.0],["2002-08-06",10.2996,10.2996,10.2996,10.2996,400.0],["2002-08-07",10.2996,10.2996,10.2996,10.2996,0.0],["2002-08-08",10.2281,10.2281,10.2281,10.2281,700.0],["2002-08-09",10.1923,10.3354,10.1923,10.1995,2200.0],["2002-08-12",10.1924,10.2639,10.1924,10.1924,7500.0],["2002-08-13",10.1924,10.1924,10.1924,10.1924,0.0],["2002-08-14",10.1924,10.1924,10.1924,10.1924,0.0],["2002-08-15",10.1924,10.1924,10.1924,10.1924,0.0],["2002-08-16",10.3354,10.3354,10.3354,10.3354,200.0],["2002-08-19",10.3354,10.3354,10.3354,10.3354,300.0],["2002-08-20",10.3354,10.3354,10.3354,10.3354,0.0],["2002-08-21",10.3354,10.3354,10.3354,10.3354,0.0],["2002-08-22",10.3354,10.3354,10.3354,10.3354,600.0],["2002-08-23",10.3354,10.3354,10.3354,10.3354,0.0],["2002-08-26",10.3354,10.3354,10.3354,10.3354,0.0],["2002-08-27",10.2639,10.3712,10.2639,10.3712,1600.0],["2002-08-28",10.3712,10.3712,10.3712,10.3712,0.0],["2002-08-29",10.3712,10.3712,10.3712,10.3712,0.0],["2002-08-30",10.2281,10.2281,10.2281,10.2281,100.0],["2002-09-03",10.2281,10.2281,10.2281,10.2281,0.0],["2002-09-04",10.3712,10.3712,10.3712,10.3712,200.0],["2002-09-05",10.3712,10.3712,10.3712,10.3712,0.0],["2002-09-06",10.2281,10.2281,10.1995,10.1995,500.0],["2002-09-09",10.2996,10.2996,10.1924,10.1924,3000.0],["2002-09-10",10.1924,10.1924,10.1924,10.1924,0.0],["2002-09-11",10.1924,10.1924,10.1924,10.1924,0.0],["2002-09-12",10.1924,10.1924,10.0135,10.1924,5900.0],["2002-09-13",10.364,10.364,10.1924,10.1924,5300.0],["2002-09-16",10.1924,10.3712,10.1208,10.1852,9800.0],["2002-09-17",10.1852,10.1852,10.1852,10.1852,0.0],["2002-09-18",10.1852,10.1852,10.1852,10.1852,0.0],["2002-09-19",10.3282,10.3282,10.1566,10.1566,300.0],["2002-09-20",10.1566,10.1566,10.1566,10.1566,0.0],["2002-09-23",10.0135,10.0135,10.0135,10.0135,400.0],["2002-09-24",9.7274,9.7274,9.5844,9.5844,1000.0],["2002-09-25",9.6058,9.6058,9.6058,9.6058,300.0],["2002-09-26",9.799,9.8705,9.799,9.8705,1100.0],["2002-09-27",10.0064,10.0135,9.7632,9.9063,3900.0],["2002-09-30",9.9063,9.9063,9.9063,9.9063,0.0],["2002-10-01",9.9778,9.9778,9.8705,9.8705,2800.0],["2002-10-02",9.8705,9.8705,9.8705,9.8705,1500.0],["2002-10-03",9.8419,10.0135,9.8347,9.8347,12000.0],["2002-10-04",9.7274,9.7274,9.5844,9.5844,1000.0],["2002-10-07",9.5844,9.5844,9.5844,9.5844,0.0],["2002-10-08",9.5844,9.5844,9.5844,9.5844,0.0],["2002-10-09",9.5844,9.5844,9.5844,9.5844,0.0],["2002-10-10",9.5129,9.5129,9.5129,9.5129,200.0],["2002-10-11",9.6559,9.6559,9.6559,9.6559,200.0],["2002-10-14",9.4413,9.4413,9.4413,9.4413,2000.0],["2002-10-15",9.4413,9.4413,9.4413,9.4413,0.0],["2002-10-16",9.2983,9.6201,9.1552,9.6201,3600.0],["2002-10-17",9.4413,9.4413,9.2911,9.2911,4400.0],["2002-10-18",9.4771,9.5129,9.2983,9.3126,3700.0],["2002-10-21",9.1552,9.2983,9.0479,9.2983,4400.0],["2002-10-22",9.4699,9.799,9.4699,9.799,1700.0],["2002-10-23",9.942,10.1566,9.942,10.1566,1700.0],["2002-10-24",10.0851,10.0851,9.942,9.942,900.0],["2002-10-25",9.942,9.942,9.942,9.942,0.0],["2002-10-28",10.0851,10.0851,9.7274,9.7274,900.0],["2002-10-29",9.7274,9.7274,9.7274,9.7274,0.0],["2002-10-30",9.5332,9.5332,9.3173,9.4612,1400.0],["2002-10-31",9.5692,9.8569,9.5692,9.7131,5200.0],["2002-11-01",9.8857,9.8929,9.5332,9.5332,5400.0],["2002-11-04",9.5332,9.713,9.5332,9.5692,12500.0],["2002-11-05",9.713,9.8569,9.713,9.8569,700.0],["2002-11-06",9.8569,9.8569,9.8569,9.8569,0.0],["2002-11-07",9.8569,9.8569,9.8569,9.8569,0.0],["2002-11-08",9.8569,9.8569,9.8569,9.8569,0.0],["2002-11-11",9.8569,9.8569,9.8569,9.8569,0.0],["2002-11-12",9.8929,10.0728,9.8929,10.0728,3000.0],["2002-11-13",10.0728,10.1447,9.5332,9.8929,3000.0],["2002-11-14",10.0728,10.0728,10.0728,10.0728,1600.0],["2002-11-15",10.0008,10.0008,10.0008,10.0008,900.0],["2002-11-18",9.8929,9.8929,9.8929,9.8929,1000.0],["2002-11-19",10.0008,10.0008,10.0008,10.0008,1100.0],["2002-11-20",10.0008,10.0008,10.0008,10.0008,0.0],["2002-11-21",10.0728,10.0728,10.0008,10.0008,1200.0],["2002-11-22",10.0008,10.0008,9.9289,9.9289,1200.0],["2002-11-25",9.9289,9.9289,9.9289,9.9289,0.0],["2002-11-26",9.9217,9.9289,9.9217,9.9289,1100.0],["2002-11-27",9.9289,9.9289,9.9289,9.9289,0.0],["2002-11-29",9.9289,9.9289,9.9289,9.9289,0.0],["2002-12-02",10.0728,10.0728,10.0728,10.0728,300.0],["2002-12-03",10.1447,10.1447,10.1447,10.1447,100.0],["2002-12-04",10.2311,10.2311,10.2167,10.2167,200.0],["2002-12-05",10.0728,10.0728,10.0728,10.0728,400.0],["2002-12-06",10.0728,10.2167,10.0728,10.2167,1300.0],["2002-12-09",10.2383,10.2383,10.2383,10.2383,100.0],["2002-12-10",10.2383,10.2383,10.2383,10.2383,0.0],["2002-12-11",10.1447,10.1447,10.1447,10.1447,500.0],["2002-12-12",10.2455,10.2527,10.2383,10.2383,400.0],["2002-12-13",10.0728,10.4325,10.0728,10.4325,800.0],["2002-12-16",10.5764,10.5764,10.5764,10.5764,600.0],["2002-12-17",10.7203,10.7203,10.7203,10.7203,100.0],["2002-12-18",10.7203,10.7203,10.7203,10.7203,0.0],["2002-12-19",10.7203,10.7203,10.7203,10.7203,0.0],["2002-12-20",10.5764,10.5764,10.4325,10.4325,400.0],["2002-12-23",10.3246,10.5692,10.3246,10.4325,600.0],["2002-12-24",10.3246,10.3246,10.3246,10.3246,200.0],["2002-12-26",10.4325,10.562,10.4325,10.562,900.0],["2002-12-27",10.562,10.562,10.562,10.562,0.0],["2002-12-30",10.562,10.562,10.562,10.562,0.0],["2002-12-31",10.562,10.562,10.562,10.562,0.0],["2003-01-02",10.5045,10.5045,10.5045,10.5045,5500.0],["2003-01-03",10.5045,10.5045,10.5045,10.5045,0.0],["2003-01-06",10.5764,10.5764,10.5764,10.5764,1000.0],["2003-01-07",10.5764,10.5764,10.5764,10.5764,0.0],["2003-01-08",10.5764,10.5764,10.5764,10.5764,0.0],["2003-01-09",10.5764,10.5836,10.5764,10.5836,200.0],["2003-01-10",10.7203,10.7563,10.6124,10.6124,1500.0],["2003-01-13",10.6124,10.6124,10.6124,10.6124,0.0],["2003-01-14",10.6124,10.6124,10.6124,10.6124,1300.0],["2003-01-15",10.6124,10.6124,10.6124,10.6124,0.0],["2003-01-16",10.5045,10.5045,10.5045,10.5045,600.0],["2003-01-17",10.5908,10.6124,10.5908,10.6124,1800.0],["2003-01-21",10.6124,10.6124,10.6124,10.6124,200.0],["2003-01-22",10.6124,10.6124,10.6124,10.6124,2000.0],["2003-01-23",10.4397,10.4397,10.3606,10.3606,600.0],["2003-01-24",10.5045,10.5045,10.375,10.375,2700.0],["2003-01-27",10.2958,10.3174,10.0728,10.3174,2600.0],["2003-01-28",10.3174,10.3174,10.3174,10.3174,0.0],["2003-01-29",10.3825,10.3825,10.3825,10.3825,400.0],["2003-01-30",10.4911,10.5996,10.4911,10.5634,4600.0],["2003-01-31",10.5634,10.5634,10.5634,10.5634,0.0],["2003-02-03",10.5634,10.5634,10.5634,10.5634,0.0],["2003-02-04",10.6647,10.6719,10.6647,10.6719,1000.0],["2003-02-05",10.7081,10.7081,10.7081,10.7081,100.0],["2003-02-06",10.7081,10.7081,10.7081,10.7081,100.0],["2003-02-07",10.7081,10.7081,10.7081,10.7081,0.0],["2003-02-10",10.7081,10.7081,10.7081,10.7081,0.0],["2003-02-11",10.7081,10.7081,10.7081,10.7081,0.0],["2003-02-12",10.8456,10.8528,10.8456,10.8528,3000.0],["2003-02-13",10.8528,10.8528,10.8528,10.8528,100.0],["2003-02-14",10.889,10.9975,10.889,10.9975,1400.0],["2003-02-18",10.9975,10.9975,10.9975,10.9975,0.0],["2003-02-19",10.8601,10.9252,10.8601,10.9252,200.0],["2003-02-20",10.9252,10.9252,10.9252,10.9252,0.0],["2003-02-21",10.9252,10.9252,10.9252,10.9252,0.0],["2003-02-24",10.7805,10.8166,10.6358,10.8166,3200.0],["2003-02-25",10.9975,10.9975,10.9975,10.9975,400.0],["2003-02-26",10.9975,10.9975,10.9975,10.9975,2800.0],["2003-02-27",10.9975,10.9975,10.9975,10.9975,0.0],["2003-02-28",10.9975,10.9975,10.9975,10.9975,0.0],["2003-03-03",10.9975,10.9975,10.8528,10.8528,1700.0],["2003-03-04",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-05",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-06",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-07",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-10",10.7805,10.7805,10.7515,10.7515,500.0],["2003-03-11",10.7805,10.9252,10.7805,10.9252,600.0],["2003-03-12",10.8528,10.8528,10.8528,10.8528,4600.0],["2003-03-13",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-14",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-17",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-18",10.8528,10.9252,10.8528,10.8528,1000.0],["2003-03-19",10.8528,10.8528,10.7805,10.7805,1200.0],["2003-03-20",10.8528,10.8528,10.8528,10.8528,1000.0],["2003-03-21",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-24",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-25",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-26",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-27",10.8528,10.8528,10.8528,10.8528,0.0],["2003-03-28",10.8528,10.8528,10.8528,10.8528,200.0],["2003-03-31",10.9614,10.9614,10.9614,10.9614,200.0],["2003-04-01",10.8528,10.8528,10.8528,10.8528,1300.0],["2003-04-02",10.8528,10.8528,10.8528,10.8528,1100.0],["2003-04-03",10.9614,10.9614,10.9614,10.9614,200.0],["2003-04-04",10.8528,10.8528,10.8528,10.8528,4500.0],["2003-04-07",10.8528,10.8528,10.8528,10.8528,0.0],["2003-04-08",10.8528,10.8528,10.8528,10.8528,0.0],["2003-04-09",10.8528,10.8528,10.8528,10.8528,700.0],["2003-04-10",10.8528,10.8528,10.8528,10.8528,500.0],["2003-04-11",10.8601,10.8601,10.8528,10.8528,600.0],["2003-04-14",10.9975,10.9975,10.9975,10.9975,300.0],["2003-04-15",10.8528,10.8528,10.8528,10.8528,2300.0],["2003-04-16",10.8528,10.8528,10.8528,10.8528,10200.0],["2003-04-17",10.8528,10.8528,10.8528,10.8528,600.0],["2003-04-21",10.8528,10.8528,10.8528,10.8528,0.0],["2003-04-22",10.9975,10.9975,10.9975,10.9975,500.0],["2003-04-23",11.0265,11.0265,10.9252,10.9252,1600.0],["2003-04-24",10.9252,10.9252,10.9252,10.9252,0.0],["2003-04-25",10.889,10.889,10.8673,10.8673,3300.0],["2003-04-28",10.9975,10.9975,10.9975,10.9975,1000.0],["2003-04-29",10.9975,10.9975,10.9975,10.9975,0.0],["2003-04-30",10.9975,10.9975,10.9975,10.9975,0.0],["2003-05-01",11.0703,11.0703,10.983,10.983,700.0],["2003-05-02",11.0557,11.0557,11.0557,11.0557,1000.0],["2003-05-05",11.0484,11.0484,10.9466,10.9466,1000.0],["2003-05-06",10.9102,10.9102,10.9102,10.9102,800.0],["2003-05-07",10.9102,10.9102,10.9102,10.9102,0.0],["2003-05-08",10.9102,10.9102,10.9102,10.9102,0.0],["2003-05-09",10.9102,10.9102,10.9102,10.9102,0.0],["2003-05-12",10.9102,10.9102,10.9102,10.9102,0.0],["2003-05-13",10.9102,10.9102,10.9102,10.9102,0.0],["2003-05-14",10.9102,10.9102,10.9102,10.9102,200.0],["2003-05-15",11.0193,11.0412,10.9466,11.0193,2100.0],["2003-05-16",10.9321,10.9321,10.9321,10.9321,1500.0],["2003-05-19",10.9321,10.9321,10.9321,10.9321,0.0],["2003-05-20",10.9321,10.9321,10.9321,10.9321,0.0],["2003-05-21",10.983,10.983,10.983,10.983,300.0],["2003-05-22",11.0339,11.0484,11.0339,11.0484,1000.0],["2003-05-23",11.0557,11.0557,11.0557,11.0557,600.0],["2003-05-27",11.1284,11.2012,11.1284,11.2012,400.0],["2003-05-28",11.0557,11.0557,11.0557,11.0557,400.0],["2003-05-29",11.0557,11.0557,10.9102,10.9102,3400.0],["2003-05-30",11.1284,11.1284,10.9102,10.9102,7900.0],["2003-06-02",10.983,11.1284,10.983,11.1284,1400.0],["2003-06-03",11.0557,11.2012,11.0557,11.2012,500.0],["2003-06-04",11.2012,11.2739,11.1648,11.2739,2200.0],["2003-06-05",11.4194,11.4558,11.4194,11.4558,300.0],["2003-06-06",11.5649,11.674,11.5649,11.674,1100.0],["2003-06-09",11.674,11.674,11.674,11.674,0.0],["2003-06-10",11.674,11.674,11.674,11.674,0.0],["2003-06-11",11.6376,11.6376,11.6376,11.6376,1000.0],["2003-06-12",11.7467,11.7467,11.7467,11.7467,2700.0],["2003-06-13",11.6812,11.8558,11.6812,11.7103,4600.0],["2003-06-16",11.674,11.7831,11.6376,11.7831,38000.0],["2003-06-17",11.9285,11.9285,11.8558,11.8558,40100.0],["2003-06-18",11.9285,11.9285,11.9285,11.9285,100.0],["2003-06-19",11.7903,11.7903,11.7103,11.7103,43000.0],["2003-06-20",11.8194,11.8194,11.7394,11.7394,20200.0],["2003-06-23",11.7394,11.7394,11.7394,11.7394,0.0],["2003-06-24",11.8558,11.8558,11.8558,11.8558,200.0],["2003-06-25",11.9285,12.0013,11.9285,12.0013,1300.0],["2003-06-26",12.074,12.074,12.0085,12.0085,1200.0],["2003-06-27",12.0376,12.0376,12.0376,12.0376,1400.0],["2003-06-30",12.0013,12.0013,12.0013,12.0013,100.0],["2003-07-01",12.1104,12.1104,11.9285,11.9285,1500.0],["2003-07-02",11.8558,11.8558,11.8558,11.8558,200.0],["2003-07-03",11.8558,11.8558,11.8558,11.8558,0.0],["2003-07-07",11.8558,11.8558,11.8558,11.8558,0.0],["2003-07-08",11.9358,11.9358,11.9285,11.9285,700.0],["2003-07-09",11.9431,12.074,11.9431,12.074,700.0],["2003-07-10",12.1104,12.1104,11.9649,11.9649,25400.0],["2003-07-11",11.9649,11.9649,11.9649,11.9649,0.0],["2003-07-14",11.9649,11.9649,11.9649,11.9649,0.0],["2003-07-15",11.9649,11.9649,11.9649,11.9649,0.0],["2003-07-16",11.9649,12.0013,11.7831,11.7831,2200.0],["2003-07-17",11.9213,12.1104,11.9213,12.1104,3900.0],["2003-07-18",12.1831,12.1831,11.7831,11.9285,5300.0],["2003-07-21",11.8558,11.8558,11.8558,11.8558,200.0],["2003-07-22",11.9213,12.0013,11.9213,12.0013,1200.0],["2003-07-23",12.1467,12.1831,12.1467,12.1831,1700.0],["2003-07-24",12.2558,12.3649,12.2558,12.3649,1800.0],["2003-07-25",12.3649,12.3649,12.3649,12.3649,0.0],["2003-07-28",12.3868,12.3868,12.3795,12.3795,2000.0],["2003-07-29",12.4377,13.2378,12.4377,13.2378,6200.0],["2003-07-30",13.3693,13.625,13.004,13.004,5700.0],["2003-07-31",12.8652,12.8652,12.4195,12.5291,5900.0],["2003-08-01",12.5656,12.5656,12.4561,12.4561,1900.0],["2003-08-04",12.4561,12.4561,12.4561,12.4561,0.0],["2003-08-05",12.3903,12.3903,12.383,12.383,2100.0],["2003-08-06",12.383,12.383,12.383,12.383,0.0],["2003-08-07",12.4122,12.4122,12.4122,12.4122,500.0],["2003-08-08",12.4195,12.4195,12.4195,12.4195,8600.0],["2003-08-11",12.4195,12.4195,12.4195,12.4195,0.0],["2003-08-12",12.4195,12.4195,12.1638,12.1638,5000.0],["2003-08-13",12.1638,12.1638,12.1638,12.1638,0.0],["2003-08-14",12.1638,12.1638,12.1638,12.1638,0.0],["2003-08-15",12.1638,12.1638,12.1638,12.1638,0.0],["2003-08-18",12.2004,12.2004,12.2004,12.2004,500.0],["2003-08-19",12.2004,12.2004,12.2004,12.2004,0.0],["2003-08-20",12.2004,12.2004,12.2004,12.2004,0.0],["2003-08-21",12.3465,12.3465,12.1273,12.1273,1300.0],["2003-08-22",12.2661,12.2661,12.2369,12.2369,200.0],["2003-08-25",12.3099,12.3099,12.1638,12.2004,700.0],["2003-08-26",12.2004,12.2004,12.2004,12.2004,1000.0],["2003-08-27",12.2004,12.2004,12.2004,12.2004,0.0],["2003-08-28",12.215,12.2369,12.215,12.2369,1000.0],["2003-08-29",12.2369,12.2369,12.2369,12.2369,100.0],["2003-09-02",12.2369,12.2369,12.2369,12.2369,0.0],["2003-09-03",12.4122,12.4195,12.383,12.4195,2500.0],["2003-09-04",12.3465,12.3465,12.3465,12.3465,300.0],["2003-09-05",12.4195,12.4195,12.4195,12.4195,300.0],["2003-09-08",12.4195,12.4195,12.4195,12.4195,0.0],["2003-09-09",12.2734,12.2734,12.2734,12.2734,1100.0],["2003-09-10",12.2734,12.2734,12.2734,12.2734,0.0],["2003-09-11",12.2734,12.2734,12.2734,12.2734,0.0],["2003-09-12",12.2734,12.2734,12.2734,12.2734,0.0],["2003-09-15",12.2734,12.2734,12.2734,12.2734,400.0],["2003-09-16",12.2734,12.2734,12.2734,12.2734,1500.0],["2003-09-17",12.2734,12.2734,12.2734,12.2734,900.0],["2003-09-18",12.2734,12.2734,12.1273,12.1273,1800.0],["2003-09-19",12.2734,12.2734,12.2734,12.2734,700.0],["2003-09-22",12.2734,12.2734,12.2734,12.2734,200.0],["2003-09-23",12.3684,12.3684,12.2734,12.2734,2100.0],["2003-09-24",12.2734,12.2734,12.2004,12.2004,900.0],["2003-09-25",12.2004,12.2004,12.2004,12.2004,0.0],["2003-09-26",12.2004,12.2004,12.2004,12.2004,0.0],["2003-09-29",12.2004,12.2004,12.2004,12.2004,0.0],["2003-09-30",12.2004,12.2004,12.2004,12.2004,200.0],["2003-10-01",12.2004,12.2004,12.2004,12.2004,200.0],["2003-10-02",12.2004,12.2004,12.2004,12.2004,400.0],["2003-10-03",12.1273,12.1273,12.1273,12.1273,100.0],["2003-10-06",12.1931,12.2734,12.1931,12.2734,6000.0],["2003-10-07",12.2004,12.2004,12.2004,12.2004,3400.0],["2003-10-08",12.2004,12.3465,12.2004,12.3465,3100.0],["2003-10-09",12.2807,12.383,12.2734,12.2734,4400.0],["2003-10-10",12.2734,12.2734,12.2734,12.2734,0.0],["2003-10-13",12.3465,12.3465,12.2734,12.3392,6500.0],["2003-10-14",12.2734,12.2734,12.2369,12.2369,4100.0],["2003-10-15",12.2734,12.2734,12.2661,12.2734,2900.0],["2003-10-16",12.3465,12.4195,12.2661,12.2734,8200.0],["2003-10-17",12.2734,12.2734,12.2661,12.2661,1900.0],["2003-10-20",12.3099,12.4195,12.3099,12.4195,300.0],["2003-10-21",12.2734,12.2734,12.1638,12.1638,3700.0],["2003-10-22",12.2369,12.3392,12.2369,12.3392,4000.0],["2003-10-23",12.2734,12.2734,12.1054,12.2734,2300.0],["2003-10-24",12.2734,12.3392,12.2004,12.2734,7300.0],["2003-10-27",12.3026,12.3465,12.2734,12.2734,137200.0],["2003-10-28",12.3465,12.7921,12.3465,12.7921,6000.0],["2003-10-29",12.8509,12.917,12.8509,12.917,1000.0],["2003-10-30",12.961,13.4383,12.9243,13.4383,1700.0],["2003-10-31",13.5852,13.8789,13.5852,13.7027,1600.0],["2003-11-03",13.8642,13.8642,13.6586,13.666,900.0],["2003-11-04",13.5191,13.6219,13.5118,13.6219,1100.0],["2003-11-05",13.6072,13.6072,13.4383,13.5485,1600.0],["2003-11-06",13.4016,13.9524,13.4016,13.9524,1800.0],["2003-11-07",14.0625,14.1359,14.0625,14.1286,1400.0],["2003-11-10",14.136,14.2461,14.136,14.2094,1000.0],["2003-11-11",14.0405,14.0405,14.0405,14.0405,200.0],["2003-11-12",14.0992,14.0992,13.5852,13.6953,1400.0],["2003-11-13",13.5925,13.9524,13.5852,13.9524,1100.0],["2003-11-14",14.0258,14.0405,13.9524,13.9524,4500.0],["2003-11-17",14.0258,14.0405,14.0258,14.0405,900.0],["2003-11-18",14.1359,14.2828,14.1359,14.2828,1300.0],["2003-11-19",14.0992,14.4664,14.0992,14.4664,2200.0],["2003-11-20",14.4664,14.8336,14.4664,14.8336,2400.0],["2003-11-21",14.65,14.7822,14.65,14.7822,1100.0],["2003-11-24",14.8336,14.8703,14.6133,14.7087,2400.0],["2003-11-25",14.7601,14.7601,14.7601,14.7601,100.0],["2003-11-26",14.6867,14.6867,14.6867,14.6867,600.0],["2003-11-28",14.8703,14.8703,14.8703,14.8703,200.0],["2003-12-01",14.7822,14.7822,14.7822,14.7822,700.0],["2003-12-02",14.6867,14.6867,14.6867,14.6867,200.0],["2003-12-03",14.6867,14.6867,14.6867,14.6867,0.0],["2003-12-04",14.6867,14.6867,14.6867,14.6867,0.0],["2003-12-05",14.5472,14.5472,14.5398,14.5398,1200.0],["2003-12-08",14.5105,14.5105,14.5105,14.5105,600.0],["2003-12-09",14.5105,14.5105,14.5105,14.5105,0.0],["2003-12-10",14.5031,14.5031,14.2461,14.2461,1400.0],["2003-12-11",14.393,14.393,14.393,14.393,100.0],["2003-12-12",14.393,14.393,14.393,14.393,0.0],["2003-12-15",14.393,14.393,14.393,14.393,0.0],["2003-12-16",14.3195,14.3195,14.3195,14.3195,200.0],["2003-12-17",14.2461,14.2461,14.1947,14.1947,1000.0],["2003-12-18",14.202,14.2461,14.202,14.2461,300.0],["2003-12-19",14.2461,14.2461,14.2461,14.2461,0.0],["2003-12-22",14.2461,14.2461,14.2461,14.2461,0.0],["2003-12-23",14.4664,14.4664,14.3195,14.3195,1200.0],["2003-12-24",14.2461,14.2461,14.2461,14.2461,200.0],["2003-12-26",14.2388,14.2388,14.2094,14.2094,300.0],["2003-12-29",14.2094,14.2094,14.2094,14.2094,0.0],["2003-12-30",14.2094,14.2461,14.2094,14.2461,1700.0],["2003-12-31",14.2388,14.2461,14.1727,14.1727,1000.0],["2004-01-02",14.0258,14.0258,14.0258,14.0258,200.0],["2004-01-05",13.9891,14.0331,13.9744,13.9744,1600.0],["2004-01-06",14.0111,14.0992,13.9891,14.0478,1500.0],["2004-01-07",14.0992,14.0992,13.8422,13.8936,1600.0],["2004-01-08",13.7321,13.8789,13.7321,13.8789,1400.0],["2004-01-09",13.8789,13.8789,13.7247,13.7321,1200.0],["2004-01-12",13.5852,13.5852,13.5852,13.5852,200.0],["2004-01-13",13.5779,13.71,13.5779,13.71,1600.0],["2004-01-14",13.7247,13.7247,13.3649,13.3649,2000.0],["2004-01-15",13.4236,13.4236,13.2915,13.2915,1000.0],["2004-01-16",13.3649,13.475,13.3649,13.475,2100.0],["2004-01-20",13.5485,13.5485,13.5485,13.5485,100.0],["2004-01-21",13.6586,13.6586,13.6586,13.6586,400.0],["2004-01-22",13.5118,13.6513,13.431,13.6513,4100.0],["2004-01-23",13.4971,13.5852,13.4971,13.5852,400.0],["2004-01-26",13.644,13.8055,13.644,13.8055,1000.0],["2004-01-27",13.6586,13.7321,13.6586,13.7321,1000.0],["2004-01-28",13.7321,13.7321,13.7321,13.7321,0.0],["2004-01-29",13.8354,13.8354,13.8354,13.8354,100.0],["2004-01-30",14.0936,14.315,14.0272,14.2191,4600.0],["2004-02-02",14.1305,14.1305,13.7394,13.8059,4800.0],["2004-02-03",13.8059,13.8059,13.8059,13.8059,0.0],["2004-02-04",14.0125,14.1305,14.0125,14.1305,700.0],["2004-02-05",14.1305,14.1305,14.1305,14.1305,0.0],["2004-02-06",14.1305,14.1305,14.1305,14.1305,0.0],["2004-02-09",14.16,14.16,14.16,14.16,700.0],["2004-02-10",14.2412,14.2929,14.2412,14.2929,300.0],["2004-02-11",14.3814,14.6471,14.3814,14.6471,2600.0],["2004-02-12",14.7577,14.7577,14.7577,14.7577,1000.0],["2004-02-13",14.7577,14.7577,14.7577,14.7577,0.0],["2004-02-17",14.7577,14.7577,14.7577,14.7577,0.0],["2004-02-18",14.7577,15.1267,14.6692,15.1267,2700.0],["2004-02-19",14.9053,14.9053,14.0936,14.1305,6300.0],["2004-02-20",14.1305,14.2412,14.1305,14.2412,800.0],["2004-02-23",14.3888,14.4995,14.2412,14.2412,700.0],["2004-02-24",14.2412,14.2412,14.2412,14.2412,0.0],["2004-02-25",14.2633,14.2633,14.2633,14.2633,500.0],["2004-02-26",14.315,14.315,14.315,14.315,100.0],["2004-02-27",14.315,14.315,14.315,14.315,0.0],["2004-03-01",14.4257,14.4257,14.3519,14.3519,600.0],["2004-03-02",14.3371,14.7577,14.3371,14.7577,3900.0],["2004-03-03",14.7577,14.7577,14.7577,14.7577,0.0],["2004-03-04",14.6471,14.6471,14.6471,14.6471,200.0],["2004-03-05",14.6471,14.6471,14.6471,14.6471,0.0],["2004-03-08",14.6471,14.6471,14.6471,14.6471,0.0],["2004-03-09",14.6102,14.8315,14.6102,14.7577,1300.0],["2004-03-10",14.6102,14.6102,14.6102,14.6102,100.0],["2004-03-11",14.47,14.47,14.47,14.47,300.0],["2004-03-12",14.4626,14.4626,14.4257,14.4257,700.0],["2004-03-15",14.4109,14.4109,14.4035,14.4035,900.0],["2004-03-16",14.3888,14.3888,14.0199,14.1674,5900.0],["2004-03-17",14.0936,14.2412,14.0936,14.2412,2700.0],["2004-03-18",14.2412,14.2412,14.2412,14.2412,100.0],["2004-03-19",14.3519,14.3519,14.2412,14.2412,1100.0],["2004-03-22",14.2412,14.2412,14.2412,14.2412,0.0],["2004-03-23",14.3519,14.374,14.3519,14.374,1000.0],["2004-03-24",14.374,14.374,14.374,14.374,100.0],["2004-03-25",14.374,14.374,14.374,14.374,0.0],["2004-03-26",14.3814,14.3888,14.3814,14.3888,1900.0],["2004-03-29",14.3888,14.3888,14.3888,14.3888,0.0],["2004-03-30",14.3888,14.3888,14.3888,14.3888,0.0],["2004-03-31",14.3888,14.3888,14.3888,14.3888,0.0],["2004-04-01",14.2412,14.2412,14.0936,14.1305,1100.0],["2004-04-02",14.0936,14.0936,14.0198,14.0198,1100.0],["2004-04-05",14.1305,14.1305,14.1084,14.1084,600.0],["2004-04-06",14.1084,14.1084,14.1084,14.1084,0.0],["2004-04-07",14.0936,14.0936,14.0936,14.0936,300.0],["2004-04-08",14.0936,14.0936,14.0936,14.0936,0.0],["2004-04-12",14.0936,14.0936,14.0936,14.0936,0.0],["2004-04-13",14.2338,14.3888,14.2338,14.3888,1200.0],["2004-04-14",14.2412,14.2412,14.2412,14.2412,500.0],["2004-04-15",14.2412,14.2412,14.2412,14.2412,0.0],["2004-04-16",14.2043,14.2043,14.2043,14.2043,100.0],["2004-04-19",14.2043,14.2043,14.2043,14.2043,0.0],["2004-04-20",14.2043,14.2043,14.2043,14.2043,0.0],["2004-04-21",14.2043,14.2043,14.2043,14.2043,200.0],["2004-04-22",14.3888,14.4626,14.3888,14.4626,700.0],["2004-04-23",14.4626,14.4626,14.4626,14.4626,0.0],["2004-04-26",14.4626,14.4626,14.4626,14.4626,0.0],["2004-04-27",14.5364,14.8315,14.5364,14.8315,1300.0],["2004-04-28",14.3868,14.4535,14.3868,14.4535,6500.0],["2004-04-29",14.5276,14.5276,14.5276,14.5276,400.0],["2004-04-30",14.4164,14.4164,14.3794,14.4164,7900.0],["2004-05-03",14.3794,14.3794,14.3794,14.3794,2000.0],["2004-05-04",14.246,14.2608,14.2311,14.2311,1400.0],["2004-05-05",14.2311,14.2311,14.2311,14.2311,300.0],["2004-05-06",14.1941,14.1941,14.157,14.157,900.0],["2004-05-07",14.2311,14.2311,14.2311,14.2311,200.0],["2004-05-10",14.157,14.3053,14.157,14.3053,1200.0],["2004-05-11",14.2682,14.2682,14.2682,14.2682,100.0],["2004-05-12",14.2682,14.2682,14.2089,14.2089,400.0],["2004-05-13",14.2608,14.2682,14.2608,14.2682,500.0],["2004-05-14",14.283,14.283,14.2311,14.2311,19000.0],["2004-05-17",14.2311,14.2311,14.2311,14.2311,0.0],["2004-05-18",14.2311,14.2311,14.2311,14.2311,0.0],["2004-05-19",14.2534,14.3423,14.2534,14.3423,800.0],["2004-05-20",14.3497,14.4164,14.3497,14.4164,3600.0],["2004-05-21",14.4164,14.4164,14.4164,14.4164,0.0],["2004-05-24",14.4164,14.4164,14.4164,14.4164,0.0],["2004-05-25",14.3794,14.3794,14.3794,14.3794,6000.0],["2004-05-26",14.3794,14.3794,14.3794,14.3794,0.0],["2004-05-27",14.4016,14.4016,14.4016,14.4016,500.0],["2004-05-28",14.4016,14.4016,14.4016,14.4016,0.0],["2004-06-01",14.4016,14.4016,14.4016,14.4016,0.0],["2004-06-02",14.3053,14.4164,14.3053,14.4164,1900.0],["2004-06-03",14.4164,14.4387,14.4164,14.4387,1700.0],["2004-06-04",14.4387,14.4387,14.4387,14.4387,0.0],["2004-06-07",14.3794,14.3794,14.3794,14.3794,900.0],["2004-06-08",14.4164,14.4164,14.4164,14.4164,600.0],["2004-06-09",14.3794,14.4387,14.3794,14.4387,400.0],["2004-06-10",14.4387,14.4387,14.4387,14.4387,0.0],["2004-06-14",14.3794,14.3794,14.3423,14.3423,1600.0],["2004-06-15",14.3794,14.3794,14.3423,14.3423,700.0],["2004-06-16",14.3423,14.3423,14.3423,14.3423,0.0],["2004-06-17",14.3423,14.3423,14.3423,14.3423,300.0],["2004-06-18",14.3794,14.3794,14.3794,14.3794,200.0],["2004-06-21",14.3201,14.3794,14.3201,14.3201,500.0],["2004-06-22",14.3201,14.3201,14.3201,14.3201,0.0],["2004-06-23",14.3201,14.3201,14.3201,14.3201,0.0],["2004-06-24",14.3201,14.3201,14.3201,14.3201,200.0],["2004-06-25",14.3201,14.3201,14.3201,14.3201,0.0],["2004-06-28",14.3201,14.3201,14.3201,14.3201,0.0],["2004-06-29",14.3201,14.3201,14.3201,14.3201,0.0],["2004-06-30",14.3201,14.3201,14.3201,14.3201,500.0],["2004-07-01",14.3201,14.3201,14.3201,14.3201,0.0],["2004-07-02",14.3201,14.3201,14.3201,14.3201,100.0],["2004-07-06",14.3201,14.3201,14.3201,14.3201,0.0],["2004-07-07",14.157,14.2311,14.0903,14.0903,700.0],["2004-07-08",14.0903,14.0903,14.0903,14.0903,0.0],["2004-07-09",14.0903,14.0903,14.0903,14.0903,0.0],["2004-07-12",14.0903,14.0903,14.0903,14.0903,0.0],["2004-07-13",14.0903,14.0903,14.0903,14.0903,0.0],["2004-07-14",14.2311,14.2311,14.2311,14.2311,300.0],["2004-07-15",14.2311,14.2311,14.2311,14.2311,200.0],["2004-07-16",14.157,14.157,14.12,14.12,600.0],["2004-07-19",14.0829,14.0829,14.0829,14.0829,100.0],["2004-07-20",13.9347,14.0088,13.9347,14.0088,500.0],["2004-07-21",14.0088,14.0088,14.0088,14.0088,0.0],["2004-07-22",14.0977,14.0977,14.0977,14.0977,200.0],["2004-07-23",14.0829,14.0829,14.0829,14.0829,100.0],["2004-07-26",14.0829,14.0829,14.0829,14.0829,0.0],["2004-07-27",14.0829,14.0829,14.0829,14.0829,0.0],["2004-07-28",14.1499,14.1499,14.1499,14.1499,100.0],["2004-07-29",14.1499,14.1499,14.1499,14.1499,0.0],["2004-07-30",14.1499,14.1499,14.1499,14.1499,0.0],["2004-08-02",14.1127,14.1127,14.1127,14.1127,300.0],["2004-08-03",14.1127,14.1127,14.1127,14.1127,0.0],["2004-08-04",14.1127,14.1127,13.8893,13.8893,1700.0],["2004-08-05",13.9488,14.001,13.9265,13.9265,1200.0],["2004-08-06",13.9265,13.9265,13.9265,13.9265,0.0],["2004-08-09",13.934,13.934,13.9265,13.9265,800.0],["2004-08-10",14.0755,14.0755,14.0755,14.0755,200.0],["2004-08-11",14.0755,14.0755,14.0755,14.0755,0.0],["2004-08-12",14.001,14.001,14.001,14.001,100.0],["2004-08-13",14.1499,14.1499,14.1499,14.1499,100.0],["2004-08-16",14.0755,14.0755,14.0755,14.0755,600.0],["2004-08-17",14.0755,14.0755,14.0755,14.0755,0.0],["2004-08-18",14.0755,14.0755,14.0755,14.0755,0.0],["2004-08-19",14.2095,14.2095,14.2095,14.2095,100.0],["2004-08-20",14.1127,14.1499,14.1127,14.1499,500.0],["2004-08-23",14.0755,14.0755,14.0755,14.0755,300.0],["2004-08-24",14.0755,14.0755,14.0755,14.0755,0.0],["2004-08-25",14.0755,14.0755,14.0755,14.0755,0.0],["2004-08-26",14.1499,14.2244,14.0755,14.0755,10900.0],["2004-08-27",14.001,14.4404,14.001,14.4404,3300.0],["2004-08-30",14.4404,14.4404,14.4404,14.4404,0.0],["2004-08-31",14.3361,14.3733,14.2989,14.3733,900.0],["2004-09-01",14.3733,14.3733,14.3733,14.3733,0.0],["2004-09-02",14.3733,14.3733,14.3733,14.3733,0.0],["2004-09-03",14.4255,14.4255,14.2989,14.2989,700.0],["2004-09-07",14.2989,14.2989,14.2989,14.2989,0.0],["2004-09-08",14.2244,14.2244,14.1872,14.1872,400.0],["2004-09-09",14.1872,14.1872,14.1872,14.1872,0.0],["2004-09-10",14.2616,14.2616,14.2616,14.2616,100.0],["2004-09-13",14.3287,14.3733,14.3287,14.3733,500.0],["2004-09-14",14.3733,14.3733,14.3733,14.3733,0.0],["2004-09-15",14.2989,14.2989,14.1499,14.1499,500.0],["2004-09-16",14.1499,14.1499,13.9265,13.9265,1400.0],["2004-09-17",14.0159,14.0159,13.9265,13.9265,1000.0],["2004-09-20",14.0308,14.0755,14.0308,14.0755,800.0],["2004-09-21",14.0755,14.0755,14.0755,14.0755,0.0],["2004-09-22",14.0755,14.0755,14.0755,14.0755,0.0],["2004-09-23",14.0755,14.0755,14.0755,14.0755,0.0],["2004-09-24",14.0755,14.0755,13.9637,13.9786,1100.0],["2004-09-27",13.9786,13.9786,13.9786,13.9786,0.0],["2004-09-28",14.0606,14.0606,14.0606,14.0606,11000.0],["2004-09-29",14.0606,14.0606,14.0606,14.0606,0.0],["2004-09-30",14.0606,14.0606,14.0606,14.0606,0.0],["2004-10-01",14.0755,14.0755,14.0755,14.0755,900.0],["2004-10-04",14.1499,14.1499,14.001,14.001,20700.0],["2004-10-05",14.1425,14.1499,14.1425,14.1499,500.0],["2004-10-06",14.1127,14.1127,14.001,14.001,900.0],["2004-10-07",14.001,14.001,14.001,14.001,0.0],["2004-10-08",14.1425,14.1425,14.1425,14.1425,200.0],["2004-10-11",14.1425,14.1425,14.1425,14.1425,0.0],["2004-10-12",14.1425,14.1425,14.1425,14.1425,0.0],["2004-10-13",14.1425,14.1425,14.1425,14.1425,0.0],["2004-10-14",14.1425,14.1425,14.1425,14.1425,0.0],["2004-10-15",14.1425,14.1425,14.1425,14.1425,0.0],["2004-10-18",14.1425,14.1425,14.1425,14.1425,0.0],["2004-10-19",13.9712,14.1499,13.9712,14.1499,1000.0],["2004-10-20",14.2318,14.2989,14.2318,14.2989,300.0],["2004-10-21",14.1499,14.1499,14.1499,14.1499,300.0],["2004-10-22",14.1499,14.1499,14.1499,14.1499,0.0],["2004-10-25",14.1499,14.1499,14.1499,14.1499,0.0],["2004-10-26",14.1499,14.1499,14.1499,14.1499,0.0],["2004-10-27",14.2989,14.2989,14.2989,14.2989,600.0],["2004-10-28",14.2989,14.2989,14.2989,14.2989,0.0],["2004-10-29",14.4478,14.4478,14.4478,14.4478,2700.0],["2004-11-01",14.4778,14.5077,14.3281,14.5077,2200.0],["2004-11-02",14.3655,14.3655,14.2533,14.2533,1500.0],["2004-11-03",14.2234,14.2234,14.2234,14.2234,1000.0],["2004-11-04",14.2234,14.2234,13.8418,13.8418,1200.0],["2004-11-05",13.954,13.9914,13.8418,13.9839,2600.0],["2004-11-08",13.954,15.2634,13.954,14.9641,17000.0],["2004-11-09",15.0763,15.3382,15.0763,15.3382,1500.0],["2004-11-10",15.3382,15.3382,15.3382,15.3382,0.0],["2004-11-11",15.2259,15.2409,15.1287,15.2409,1500.0],["2004-11-12",15.3008,15.5252,14.9267,15.0389,4400.0],["2004-11-15",15.009,15.009,14.8519,14.8519,2500.0],["2004-11-16",14.9641,14.9641,14.9641,14.9641,1200.0],["2004-11-17",15.1137,16.2734,15.1137,15.9966,11100.0],["2004-11-18",16.1612,16.251,16.0041,16.0864,4000.0],["2004-11-19",16.236,16.2734,16.236,16.2734,300.0],["2004-11-22",16.4605,16.4605,15.9367,15.9367,1300.0],["2004-11-23",16.1163,16.1163,15.8619,15.8619,200.0],["2004-11-24",15.9742,15.9742,15.9742,15.9742,200.0],["2004-11-26",16.251,17.0217,16.251,16.4605,2500.0],["2004-11-29",16.6475,16.8346,16.5727,16.5727,1200.0],["2004-11-30",16.7598,16.9842,16.7598,16.9842,1300.0],["2004-12-01",16.7972,16.7972,16.7972,16.7972,500.0],["2004-12-02",16.685,16.685,16.685,16.685,200.0],["2004-12-03",16.6849,17.2835,16.6849,17.2386,22400.0],["2004-12-06",17.1488,17.2087,17.1488,17.2087,15700.0],["2004-12-07",17.0216,17.0216,16.7598,16.7598,3300.0],["2004-12-08",16.5727,16.7598,16.5727,16.7598,600.0],["2004-12-09",16.5727,16.5727,16.4979,16.4979,600.0],["2004-12-10",16.6101,17.2087,16.6101,17.0216,2300.0],["2004-12-13",16.8346,16.8346,16.8346,16.8346,200.0],["2004-12-14",16.6475,16.6475,16.5727,16.5727,500.0],["2004-12-15",16.5802,17.5828,16.5802,17.2087,14700.0],["2004-12-16",17.059,17.059,17.059,17.059,100.0],["2004-12-17",17.059,17.059,17.059,17.059,0.0],["2004-12-20",17.059,17.059,17.059,17.059,0.0],["2004-12-21",16.9244,16.9244,16.8346,16.8496,3100.0],["2004-12-22",16.685,17.0216,16.685,16.872,4500.0],["2004-12-23",17.0216,17.2087,16.6101,16.6101,5900.0],["2004-12-27",16.7598,16.9468,16.7598,16.9468,1300.0],["2004-12-28",17.1339,17.2087,17.1339,17.2087,400.0],["2004-12-29",17.2087,17.2087,17.2087,17.2087,0.0],["2004-12-30",17.2087,17.2087,17.2087,17.2087,0.0],["2004-12-31",17.2087,17.2087,17.2087,17.2087,0.0],["2005-01-03",17.3957,17.3957,17.2087,17.2087,500.0],["2005-01-04",17.0217,17.0217,16.4605,16.4605,2100.0],["2005-01-05",16.6475,17.0216,16.6475,17.0216,3500.0],["2005-01-06",17.0216,17.0216,17.0216,17.0216,0.0],["2005-01-07",16.8421,16.9842,16.7598,16.7598,1400.0],["2005-01-10",16.7598,16.7598,16.7598,16.7598,0.0],["2005-01-11",16.7223,17.0141,16.7223,17.0141,300.0],["2005-01-12",16.9244,16.9244,16.9244,16.9244,100.0],["2005-01-13",16.7972,16.7972,16.7972,16.7972,200.0],["2005-01-14",16.9842,16.9842,16.7598,16.7598,1100.0],["2005-01-18",16.7598,16.7598,16.7598,16.7598,0.0],["2005-01-19",16.7224,16.7224,16.7224,16.7224,1300.0],["2005-01-20",16.6176,16.6176,16.5353,16.5353,200.0],["2005-01-21",16.5353,16.5353,16.5353,16.5353,0.0],["2005-01-24",16.4605,16.4605,16.3632,16.4231,5200.0],["2005-01-25",16.4231,16.4231,16.4231,16.4231,0.0],["2005-01-26",16.4231,16.4231,16.4231,16.4231,0.0],["2005-01-27",16.3483,16.3483,16.3483,16.3483,300.0],["2005-01-28",16.3483,16.3483,15.7871,15.9293,3700.0],["2005-01-31",15.9293,15.9293,15.9293,15.9293,0.0],["2005-02-01",15.9293,15.9293,15.9293,15.9293,0.0],["2005-02-02",15.779,15.779,15.779,15.779,300.0],["2005-02-03",15.2155,15.4033,15.2155,15.4033,3700.0],["2005-02-04",15.3507,15.6287,15.253,15.4409,5000.0],["2005-02-07",15.4409,15.4409,15.4409,15.4409,0.0],["2005-02-08",15.4409,15.4409,15.4409,15.4409,0.0],["2005-02-09",15.4784,15.516,15.4784,15.516,1900.0],["2005-02-10",15.4033,15.4784,15.4033,15.4784,1700.0],["2005-02-11",15.4935,15.5085,15.4935,15.5085,500.0],["2005-02-14",15.5085,15.5085,15.5085,15.5085,0.0],["2005-02-15",15.5987,15.5987,15.486,15.486,2500.0],["2005-02-16",15.4409,15.4409,15.253,15.253,3100.0],["2005-02-17",15.3657,15.3657,15.1403,15.1403,2800.0],["2005-02-18",15.1403,15.1403,14.99,14.99,1100.0],["2005-02-22",15.1403,15.1779,14.99,14.99,1600.0],["2005-02-23",14.99,14.99,14.99,14.99,0.0],["2005-02-24",15.0126,15.0201,14.99,15.0201,2900.0],["2005-02-25",14.99,14.99,14.9825,14.9825,2200.0],["2005-02-28",15.0276,15.3657,15.0276,15.3657,2500.0],["2005-03-01",15.3657,15.3657,15.3657,15.3657,0.0],["2005-03-02",15.3657,15.3657,15.3657,15.3657,0.0],["2005-03-03",15.3657,15.764,15.3657,15.764,5600.0],["2005-03-04",15.764,15.764,15.764,15.764,0.0],["2005-03-07",15.8241,16.6055,15.8241,16.6055,4200.0],["2005-03-08",16.7182,17.0864,16.7182,16.9136,8300.0],["2005-03-09",16.9962,16.9962,16.9962,16.9962,100.0],["2005-03-10",16.9436,16.9737,16.8685,16.9737,1600.0],["2005-03-11",16.9737,16.9737,16.9737,16.9737,0.0],["2005-03-14",16.861,16.861,16.7032,16.7032,3000.0],["2005-03-15",16.8309,16.8309,16.6807,16.6807,3100.0],["2005-03-16",16.6807,16.6807,16.6807,16.6807,0.0],["2005-03-17",16.6807,16.6807,16.6807,16.6807,0.0],["2005-03-18",16.6807,16.6807,16.6807,16.6807,0.0],["2005-03-21",16.6807,16.6807,16.6807,16.6807,100.0],["2005-03-22",16.6807,16.6807,16.6807,16.6807,0.0],["2005-03-23",16.5304,16.5304,15.8541,15.8541,4800.0],["2005-03-24",15.779,15.779,15.779,15.779,200.0],["2005-03-28",15.779,15.779,15.7039,15.7039,700.0],["2005-03-29",15.6212,15.6212,15.516,15.516,200.0],["2005-03-30",15.4484,15.4484,15.3808,15.3808,2000.0],["2005-03-31",15.3808,15.3808,15.3808,15.3808,2000.0],["2005-04-01",15.3808,15.3808,15.3808,15.3808,0.0],["2005-04-04",15.3808,15.3808,15.3808,15.3808,0.0],["2005-04-05",15.3808,15.3808,15.3808,15.3808,0.0],["2005-04-06",15.3808,15.3808,15.3808,15.3808,0.0],["2005-04-07",15.3056,15.3056,15.1478,15.1478,700.0],["2005-04-08",15.2154,15.4033,14.6519,15.0201,8200.0],["2005-04-11",14.8773,14.8773,14.8773,14.8773,600.0],["2005-04-12",14.9149,14.9525,14.8773,14.8773,300.0],["2005-04-13",14.8773,14.9525,14.8773,14.9525,2000.0],["2005-04-14",14.9525,14.9525,14.9525,14.9525,0.0],["2005-04-15",14.9525,14.9525,14.9525,14.9525,0.0],["2005-04-18",14.8172,14.8247,14.8097,14.8097,1600.0],["2005-04-19",14.99,14.99,14.8097,14.8097,1200.0],["2005-04-20",14.99,14.99,14.7346,14.7346,1800.0],["2005-04-21",14.6143,14.8022,14.6143,14.7496,6200.0],["2005-04-22",14.7872,14.7872,14.7872,14.7872,1000.0],["2005-04-25",14.8022,14.9074,14.8022,14.9074,3200.0],["2005-04-26",14.9074,14.9074,14.9074,14.9074,0.0],["2005-04-27",14.9451,14.9678,14.9451,14.9678,300.0],["2005-04-28",14.9074,14.9074,14.8621,14.8621,700.0],["2005-04-29",14.9074,14.9376,14.9074,14.9376,1000.0],["2005-05-02",14.9451,14.9451,14.9451,14.9451,500.0],["2005-05-03",14.8847,14.8847,14.7187,14.7187,500.0],["2005-05-04",14.6809,14.6809,14.6809,14.6809,300.0],["2005-05-05",14.7866,14.8168,14.7866,14.8168,600.0],["2005-05-06",14.8168,14.8168,14.8168,14.8168,0.0],["2005-05-09",14.8319,14.8772,14.7866,14.8696,3200.0],["2005-05-10",14.8696,14.8696,14.8696,14.8696,0.0],["2005-05-11",14.8847,15.0583,14.8847,14.9074,2400.0],["2005-05-12",15.0885,15.8509,15.0885,15.8509,6200.0],["2005-05-13",15.8584,15.9264,15.8584,15.9264,1300.0],["2005-05-16",16.0698,16.417,15.8509,16.0019,7300.0],["2005-05-17",16.1528,16.7567,16.1528,16.7567,9400.0],["2005-05-18",16.9076,17.3982,16.9076,17.3228,4200.0],["2005-05-19",17.2246,17.2246,16.3038,16.3038,3100.0],["2005-05-20",16.3038,16.3038,16.3038,16.3038,0.0],["2005-05-23",16.3038,16.3038,16.3038,16.3038,0.0],["2005-05-24",16.4019,16.417,16.4019,16.417,1600.0],["2005-05-25",16.417,16.417,16.417,16.417,1000.0],["2005-05-26",16.3491,16.3491,16.2283,16.2283,600.0],["2005-05-27",16.2283,16.6057,16.2283,16.6057,6200.0],["2005-05-31",16.5755,16.5755,16.5453,16.5453,2100.0],["2005-06-01",16.5453,16.5453,16.5453,16.5453,0.0],["2005-06-02",16.5453,16.5453,16.5453,16.5453,0.0],["2005-06-03",16.3944,16.3944,16.2283,16.2283,300.0],["2005-06-06",16.2283,16.2283,16.2208,16.2208,1000.0],["2005-06-07",16.2208,16.2208,16.2208,16.2208,0.0],["2005-06-08",16.2208,16.2208,16.2208,16.2208,0.0],["2005-06-09",16.2208,16.2208,16.2208,16.2208,0.0],["2005-06-10",16.1528,16.1528,16.1528,16.1528,500.0],["2005-06-13",16.1528,16.1528,16.1528,16.1528,0.0],["2005-06-14",16.0396,16.0396,15.9264,15.9264,400.0],["2005-06-15",15.9264,15.9264,15.9264,15.9264,0.0],["2005-06-16",15.9264,15.9264,15.9264,15.9264,0.0],["2005-06-17",15.9264,15.9264,15.9264,15.9264,0.0],["2005-06-20",15.7754,15.8886,15.7754,15.8886,1400.0],["2005-06-21",15.8886,15.8886,15.8886,15.8886,0.0],["2005-06-22",15.8132,15.8132,15.7377,15.7377,500.0],["2005-06-23",15.7452,15.7754,15.7452,15.7754,300.0],["2005-06-24",15.7754,15.7754,15.7754,15.7754,0.0],["2005-06-27",15.6924,15.6924,15.6924,15.6924,100.0],["2005-06-28",15.6924,15.6924,15.6924,15.6924,0.0],["2005-06-29",15.5867,15.5867,15.5867,15.5867,100.0],["2005-06-30",15.5112,15.5112,15.5112,15.5112,200.0],["2005-07-01",15.5112,15.5112,15.5112,15.5112,0.0],["2005-07-05",15.4961,15.6245,15.4961,15.6245,1400.0],["2005-07-06",15.6245,15.6245,15.6245,15.6245,0.0],["2005-07-07",15.7452,15.7452,15.7377,15.7377,900.0],["2005-07-08",15.7377,15.7377,15.7377,15.7377,0.0],["2005-07-11",15.7377,15.7377,15.7377,15.7377,0.0],["2005-07-12",15.7377,15.7377,15.7377,15.7377,0.0],["2005-07-13",15.6245,15.6245,15.549,15.549,200.0],["2005-07-14",15.6848,15.6848,15.6622,15.6622,1100.0],["2005-07-15",15.7377,15.7377,15.7377,15.7377,200.0],["2005-07-18",15.7377,15.7377,15.7377,15.7377,0.0],["2005-07-19",15.7377,15.8131,15.7377,15.8131,800.0],["2005-07-20",15.8433,15.8433,14.3413,14.9829,89200.0],["2005-07-21",14.998,15.1716,14.998,15.1338,10600.0],["2005-07-22",15.1565,15.1716,15.1565,15.1716,1100.0],["2005-07-25",15.2471,15.2471,15.2093,15.2471,1900.0],["2005-07-26",15.2772,15.2772,15.2621,15.2772,1100.0],["2005-07-27",15.3152,15.3531,15.3152,15.3531,800.0],["2005-07-28",15.3303,15.391,15.3303,15.3682,5000.0],["2005-07-29",15.391,15.4668,15.391,15.4668,500.0],["2005-08-01",15.4289,15.4289,15.4289,15.4289,1400.0],["2005-08-02",15.4289,15.5047,15.4289,15.5047,1400.0],["2005-08-03",15.5426,16.1491,15.5426,16.1491,10000.0],["2005-08-04",16.225,16.7026,16.225,16.7026,29600.0],["2005-08-05",16.642,16.7026,16.6041,16.6799,12200.0],["2005-08-08",16.6799,16.6799,16.642,16.6495,4300.0],["2005-08-09",16.6495,16.8239,16.6495,16.6723,6900.0],["2005-08-10",16.5661,16.6647,16.5661,16.6647,400.0],["2005-08-11",16.6647,17.0059,16.6647,16.6875,18200.0],["2005-08-12",16.8315,16.8391,16.6041,16.6041,5900.0],["2005-08-15",16.6041,16.6041,16.6041,16.6041,0.0],["2005-08-16",16.5282,16.7557,16.4828,16.6799,4600.0],["2005-08-17",16.6799,16.6799,16.6799,16.6799,0.0],["2005-08-18",16.6799,16.6799,16.6799,16.6799,0.0],["2005-08-19",16.5282,16.5282,16.3084,16.3311,800.0],["2005-08-22",16.4524,16.5661,16.4524,16.4524,3800.0],["2005-08-23",16.5282,16.6041,16.5282,16.6041,3100.0],["2005-08-24",16.642,16.7557,16.642,16.6799,3000.0],["2005-08-25",16.6799,16.6799,16.3008,16.46,3300.0],["2005-08-26",16.5282,16.604,16.5282,16.5965,1100.0],["2005-08-29",16.5965,16.5965,16.5965,16.5965,1000.0],["2005-08-30",16.5661,16.5661,16.5661,16.5661,100.0],["2005-08-31",16.4524,16.4524,15.9975,16.1112,5300.0],["2005-09-01",16.0354,16.0733,15.9672,16.0733,1700.0],["2005-09-02",15.9975,15.9975,15.9975,15.9975,1200.0],["2005-09-06",16.1112,16.6799,16.1112,16.6799,14600.0],["2005-09-07",16.5661,16.8315,16.5661,16.8315,2300.0],["2005-09-08",16.9073,17.059,16.9073,17.059,1300.0],["2005-09-09",16.9831,16.9831,16.9831,16.9831,200.0],["2005-09-12",16.9831,16.9831,16.9831,16.9831,0.0],["2005-09-13",16.9073,16.9073,16.9073,16.9073,600.0],["2005-09-14",16.8391,16.8391,16.8391,16.8391,100.0],["2005-09-15",16.8694,16.8694,16.8694,16.8694,3200.0],["2005-09-16",16.8694,16.8694,16.8694,16.8694,0.0],["2005-09-19",16.8694,17.1348,16.8391,16.8391,21600.0],["2005-09-20",16.8391,16.8391,16.8391,16.8391,0.0],["2005-09-21",16.8391,16.8391,16.8391,16.8391,0.0],["2005-09-22",16.9831,16.9831,16.9831,16.9831,1000.0],["2005-09-23",16.9831,16.9831,16.9831,16.9831,0.0],["2005-09-26",16.9831,16.9831,16.9831,16.9831,0.0],["2005-09-27",16.8315,16.8315,16.6799,16.6799,1200.0],["2005-09-28",16.604,16.604,16.5282,16.5282,2100.0],["2005-09-29",16.5282,16.5282,16.5282,16.5282,300.0],["2005-09-30",16.551,16.551,16.551,16.551,500.0],["2005-10-03",16.6723,16.7557,16.6723,16.7557,1000.0],["2005-10-04",16.6799,16.9452,16.6799,16.9452,700.0],["2005-10-05",16.8694,16.8694,16.8694,16.8694,100.0],["2005-10-06",16.8694,16.8694,16.8694,16.8694,0.0],["2005-10-07",16.7936,17.1348,16.7936,17.1348,1500.0],["2005-10-10",17.1348,17.1348,17.1348,17.1348,0.0],["2005-10-11",17.0211,17.0211,16.6799,16.6799,1000.0],["2005-10-12",16.7557,16.8315,16.7178,16.7178,1300.0],["2005-10-13",16.642,16.6495,16.642,16.6495,1000.0],["2005-10-14",16.5282,16.5282,16.4221,16.4221,1200.0],["2005-10-17",16.642,17.059,16.642,17.0514,5500.0],["2005-10-18",16.9073,16.9073,16.9073,16.9073,100.0],["2005-10-19",17.021,17.059,16.8997,17.059,6100.0],["2005-10-20",17.059,17.059,17.059,17.059,1000.0],["2005-10-21",16.9452,17.0514,16.9452,17.0514,1200.0],["2005-10-24",17.059,17.059,17.059,17.059,1800.0],["2005-10-25",16.9073,16.9073,16.9073,16.9073,2100.0],["2005-10-26",16.7633,16.8012,16.7633,16.8012,400.0],["2005-10-27",16.8012,16.8012,16.7936,16.7936,400.0],["2005-10-28",16.7936,16.7936,16.7936,16.7936,0.0],["2005-10-31",16.9002,17.0524,16.9002,17.0524,1500.0],["2005-11-01",17.0524,17.0524,17.0524,17.0524,400.0],["2005-11-02",17.0524,17.0524,17.0524,17.0524,0.0],["2005-11-03",16.9763,16.9763,16.9763,16.9763,300.0],["2005-11-04",17.1286,17.1286,17.1286,17.1286,1300.0],["2005-11-07",17.1286,17.1286,17.1286,17.1286,1400.0],["2005-11-08",17.1286,17.1286,17.1286,17.1286,0.0],["2005-11-09",17.2047,17.2047,17.2047,17.2047,100.0],["2005-11-10",17.2047,17.2047,17.2047,17.2047,500.0],["2005-11-11",17.2047,17.2047,17.2047,17.2047,600.0],["2005-11-14",17.0905,17.1286,17.0905,17.1286,2400.0],["2005-11-15",17.1286,17.1286,17.1286,17.1286,2000.0],["2005-11-16",17.1286,17.1286,17.1286,17.1286,1100.0],["2005-11-17",17.1286,17.1286,17.1286,17.1286,0.0],["2005-11-18",16.9763,16.9763,16.9763,16.9763,1200.0],["2005-11-21",16.8621,16.8621,16.8621,16.8621,100.0],["2005-11-22",16.8621,16.8621,16.8621,16.8621,0.0],["2005-11-23",16.9763,17.1133,16.9002,16.9002,2900.0],["2005-11-25",16.9763,16.9839,16.9763,16.9839,200.0],["2005-11-28",16.9839,16.9839,16.9839,16.9839,0.0],["2005-11-29",17.0905,17.0905,17.0905,17.0905,300.0],["2005-11-30",17.0905,17.0905,17.0905,17.0905,3100.0],["2005-12-01",17.0905,17.0905,17.0905,17.0905,6200.0],["2005-12-02",17.0144,17.0144,16.9763,16.9763,800.0],["2005-12-05",17.0524,17.1286,17.0524,17.1286,2100.0],["2005-12-06",17.1286,17.1286,17.1286,17.1286,600.0],["2005-12-07",17.0144,17.0144,17.0144,17.0144,200.0],["2005-12-08",17.1133,17.1133,17.1133,17.1133,500.0],["2005-12-09",17.1133,17.1286,17.0524,17.1286,4300.0],["2005-12-12",17.0753,17.0753,16.9078,17.022,300.0],["2005-12-13",17.022,17.022,17.022,17.022,0.0],["2005-12-14",17.1209,17.1286,17.1209,17.1286,1700.0],["2005-12-15",17.1286,17.1286,17.1286,17.1286,3700.0],["2005-12-16",17.1286,17.1286,17.1286,17.1286,0.0],["2005-12-19",17.1286,17.1286,17.1286,17.1286,0.0],["2005-12-20",17.1286,17.1286,17.1286,17.1286,2600.0],["2005-12-21",17.1286,17.1286,17.1286,17.1286,300.0],["2005-12-22",17.2123,17.5092,17.2123,17.5092,3400.0],["2005-12-23",17.5092,17.5092,17.5092,17.5092,0.0],["2005-12-27",17.3569,17.5092,17.3569,17.5092,800.0],["2005-12-28",17.6614,17.8974,17.6614,17.8898,700.0],["2005-12-29",18.0421,18.1943,18.0421,18.1943,600.0],["2005-12-30",18.103,18.2705,18.103,18.2705,1300.0],["2006-01-03",18.575,18.6511,18.4608,18.6511,4400.0],["2006-01-04",18.6511,18.6511,18.6511,18.6511,1000.0],["2006-01-05",18.4988,18.4988,18.4988,18.4988,200.0],["2006-01-06",18.4684,18.575,18.4227,18.575,500.0],["2006-01-09",18.613,18.6206,18.4227,18.6206,2900.0],["2006-01-10",18.4379,18.4379,18.4379,18.4379,300.0],["2006-01-11",18.3466,18.3466,18.2705,18.2705,200.0],["2006-01-12",18.2705,18.2705,18.2705,18.2705,0.0],["2006-01-13",18.1943,18.1943,18.1943,18.1943,400.0],["2006-01-17",18.2705,18.2705,18.2705,18.2705,400.0],["2006-01-18",18.1182,18.2705,18.1182,18.1182,2700.0],["2006-01-19",18.2324,18.2324,18.2324,18.2324,300.0],["2006-01-20",18.2324,18.2324,18.2324,18.2324,0.0],["2006-01-23",18.2628,18.2628,18.2628,18.2628,500.0],["2006-01-24",18.2628,18.2628,18.2552,18.2552,2000.0],["2006-01-25",18.2628,18.2628,18.2628,18.2628,700.0],["2006-01-26",18.2628,18.2628,18.2628,18.2628,0.0],["2006-01-27",18.2628,18.2628,18.2628,18.2628,0.0],["2006-01-30",18.2628,18.2628,18.2628,18.2628,0.0],["2006-01-31",18.2628,18.2628,18.2628,18.2628,0.0],["2006-02-01",18.11,18.11,18.11,18.11,300.0],["2006-02-02",18.11,18.11,18.11,18.11,0.0],["2006-02-03",18.11,18.11,18.11,18.11,0.0],["2006-02-06",18.1482,18.1864,18.0871,18.1482,101300.0],["2006-02-07",18.0795,18.0947,18.0795,18.0947,500.0],["2006-02-08",18.1864,18.1864,17.9954,18.0336,1600.0],["2006-02-09",17.9572,17.9954,17.9572,17.9954,2300.0],["2006-02-10",17.7662,17.7662,17.7662,17.7662,2000.0],["2006-02-13",17.8349,17.8426,17.7279,17.7279,1500.0],["2006-02-14",17.7279,17.7279,17.7279,17.7279,0.0],["2006-02-15",17.6745,17.6745,17.6745,17.6745,800.0],["2006-02-16",17.6745,17.6745,17.6745,17.6745,0.0],["2006-02-17",17.5828,17.5828,17.5369,17.5369,1000.0],["2006-02-21",17.5369,17.5369,17.5369,17.5369,0.0],["2006-02-22",17.4299,17.4299,17.4299,17.4299,100.0],["2006-02-23",17.4299,17.4299,17.4299,17.4299,0.0],["2006-02-24",17.4605,17.4605,17.4605,17.4605,200.0],["2006-02-27",18.3393,18.3393,17.7279,17.7279,7400.0],["2006-02-28",17.7662,17.8808,17.1166,17.1166,5200.0],["2006-03-01",16.9638,16.9638,16.7728,16.7804,3100.0],["2006-03-02",16.811,16.811,16.6582,16.6582,2200.0],["2006-03-03",16.811,16.811,16.811,16.811,500.0],["2006-03-06",16.6582,16.6582,16.6582,16.6582,200.0],["2006-03-07",16.6582,16.6582,16.2379,16.2379,1000.0],["2006-03-08",16.3525,16.4977,16.3525,16.3525,600.0],["2006-03-09",16.3525,16.3525,16.3525,16.3525,0.0],["2006-03-10",16.1997,16.1997,16.0468,16.0468,1700.0],["2006-03-13",16.0468,16.0468,16.0468,16.0468,900.0],["2006-03-14",15.9169,15.9169,15.9093,15.9093,1100.0],["2006-03-15",15.9322,15.9322,15.9322,15.9322,2800.0],["2006-03-16",16.1233,16.3143,16.1233,16.3143,600.0],["2006-03-17",16.0621,16.2379,16.0621,16.1385,1400.0],["2006-03-20",16.1385,16.1385,16.1385,16.1385,0.0],["2006-03-21",16.1309,16.2685,16.1309,16.1997,300.0],["2006-03-22",16.1997,16.1997,16.1997,16.1997,0.0],["2006-03-23",16.0545,16.0851,16.0545,16.0851,200.0],["2006-03-24",16.0468,16.0468,16.0468,16.0468,1000.0],["2006-03-27",15.894,15.894,15.894,15.894,200.0],["2006-03-28",15.9704,15.9704,15.9704,15.9704,200.0],["2006-03-29",16.0468,16.0468,16.0468,16.0468,400.0],["2006-03-30",16.0469,16.0545,16.0469,16.0545,400.0],["2006-03-31",16.2379,16.2379,16.2379,16.2379,100.0],["2006-04-03",16.2379,16.2379,16.2379,16.2379,0.0],["2006-04-04",16.2379,16.2379,16.2379,16.2379,0.0],["2006-04-05",16.0698,16.0698,16.0468,16.0468,2700.0],["2006-04-06",16.0468,16.0468,16.0468,16.0468,100.0],["2006-04-07",16.0468,16.0851,16.0468,16.0851,700.0],["2006-04-10",16.0851,16.0851,16.0851,16.0851,100.0],["2006-04-11",16.0851,16.0851,16.0851,16.0851,0.0],["2006-04-12",16.0468,16.0468,16.0468,16.0468,2600.0],["2006-04-13",16.0851,16.0851,16.0851,16.0851,3200.0],["2006-04-17",16.2684,16.2684,16.0851,16.0851,700.0],["2006-04-18",16.0851,16.0851,16.0851,16.0851,0.0],["2006-04-19",16.0927,16.1997,16.0469,16.1997,1100.0],["2006-04-20",16.0851,16.0851,16.0468,16.0468,2000.0],["2006-04-21",16.0468,16.0468,16.0468,16.0468,0.0],["2006-04-24",16.0851,16.0851,16.0851,16.0851,200.0],["2006-04-25",16.0851,16.0851,16.0851,16.0851,200.0],["2006-04-26",16.1233,16.1233,16.1233,16.1233,30900.0],["2006-04-27",16.1233,16.1233,16.1233,16.1233,0.0],["2006-04-28",16.1233,16.1233,16.1233,16.1233,0.0],["2006-05-01",16.1233,16.1233,16.1233,16.1233,2000.0],["2006-05-02",16.1233,16.1233,16.1233,16.1233,0.0],["2006-05-03",16.177,16.883,16.177,16.883,2300.0],["2006-05-04",16.883,16.883,16.883,16.883,0.0],["2006-05-05",16.6911,16.6911,16.4993,16.4993,500.0],["2006-05-08",16.3535,16.3535,16.3535,16.3535,100.0],["2006-05-09",16.3458,16.3458,16.3458,16.3458,200.0],["2006-05-10",16.2691,16.4149,16.2614,16.4149,1300.0],["2006-05-11",16.4149,16.4149,16.4149,16.4149,0.0],["2006-05-12",16.3074,16.3074,16.2691,16.2691,4200.0],["2006-05-15",16.2691,16.2691,16.2691,16.2691,1100.0],["2006-05-16",16.2691,16.2691,16.1156,16.1156,5000.0],["2006-05-17",16.1156,16.1156,16.1156,16.1156,0.0],["2006-05-18",16.1156,16.1156,16.1156,16.1156,4500.0],["2006-05-19",16.1156,16.1156,16.1156,16.1156,0.0],["2006-05-22",16.1156,16.1156,16.1156,16.1156,200.0],["2006-05-23",16.1156,16.1156,16.1156,16.1156,0.0],["2006-05-24",16.1233,16.1233,16.1233,16.1233,200.0],["2006-05-25",16.1233,16.1233,16.1233,16.1233,0.0],["2006-05-26",16.1156,16.1233,16.1156,16.1156,3100.0],["2006-05-30",16.2691,16.2691,16.1233,16.1233,300.0],["2006-05-31",16.1233,16.1233,16.1233,16.1233,0.0],["2006-06-01",16.1156,16.1156,16.1156,16.1156,3700.0],["2006-06-02",16.0388,16.1156,15.9621,16.1156,5900.0],["2006-06-05",16.1156,16.1156,16.1156,16.1156,3000.0],["2006-06-06",15.9621,15.9775,15.9621,15.9621,1500.0],["2006-06-07",15.9314,15.9314,15.9314,15.9314,200.0],["2006-06-08",16.0772,16.0772,15.9621,15.9621,300.0],["2006-06-09",15.9621,15.9621,15.9621,15.9621,0.0],["2006-06-12",16.0389,16.0389,16.0389,16.0389,400.0],["2006-06-13",16.1156,16.3228,16.0849,16.3228,1200.0],["2006-06-14",16.3074,16.3074,16.154,16.3074,1600.0],["2006-06-15",16.3458,16.5684,16.3458,16.5684,1100.0],["2006-06-16",16.5684,16.6605,16.553,16.5991,1900.0],["2006-06-19",16.5991,16.5991,16.5991,16.5991,0.0],["2006-06-20",16.4609,16.6451,16.2691,16.6451,1300.0],["2006-06-21",16.8062,16.9597,16.8062,16.9597,400.0],["2006-06-22",16.8062,16.8062,16.4993,16.4993,1200.0],["2006-06-23",16.3458,16.3458,16.0005,16.0005,1700.0],["2006-06-26",16.0005,16.0005,16.0005,16.0005,200.0],["2006-06-27",16.0005,16.0005,16.0005,16.0005,0.0],["2006-06-28",16.0005,16.0005,16.0005,16.0005,0.0],["2006-06-29",16.0005,16.0005,16.0005,16.0005,0.0],["2006-06-30",16.1847,16.1847,16.1156,16.1156,400.0],["2006-07-03",16.3074,16.3074,16.3074,16.3074,100.0],["2006-07-05",16.3074,16.3074,16.3074,16.3074,0.0],["2006-07-06",16.2077,16.2077,16.2077,16.2077,1400.0],["2006-07-07",16.2077,16.2077,16.2077,16.2077,0.0],["2006-07-10",16.2691,16.3919,16.2154,16.3919,1100.0],["2006-07-11",16.2691,16.3074,16.2691,16.3074,200.0],["2006-07-12",16.2307,16.2307,16.2307,16.2307,300.0],["2006-07-13",16.2691,16.4916,16.2691,16.4916,900.0],["2006-07-14",16.4916,16.4916,16.4916,16.4916,0.0],["2006-07-17",16.2307,16.2384,16.2077,16.2384,6400.0],["2006-07-18",16.2077,16.2077,16.2077,16.2077,200.0],["2006-07-19",16.2998,16.6144,16.2998,16.6144,800.0],["2006-07-20",16.5377,16.5377,16.5377,16.5377,100.0],["2006-07-21",16.4609,16.4609,16.3842,16.3842,400.0],["2006-07-24",16.3842,16.3842,16.3842,16.3842,0.0],["2006-07-25",16.3842,16.3842,16.3842,16.3842,0.0],["2006-07-26",16.3842,16.3842,16.3842,16.3842,0.0],["2006-07-27",16.3842,16.3842,16.3842,16.3842,0.0],["2006-07-28",16.3842,16.3842,16.3842,16.3842,0.0],["2006-07-31",16.2077,16.3842,16.2077,16.3842,700.0],["2006-08-01",16.2691,16.2691,16.2691,16.2691,100.0],["2006-08-02",16.3384,16.3384,16.3384,16.3384,0.0],["2006-08-03",16.3384,16.3384,16.3384,16.3384,0.0],["2006-08-04",16.1535,16.1535,15.9223,16.1072,1900.0],["2006-08-07",15.93,15.9531,15.93,15.9531,200.0],["2006-08-08",15.9454,15.9531,15.9454,15.9531,200.0],["2006-08-09",15.8991,15.8991,15.8606,15.8606,500.0],["2006-08-10",15.9916,15.9916,15.9916,15.9916,100.0],["2006-08-11",15.8529,15.8529,15.8529,15.8529,300.0],["2006-08-14",15.8529,15.8529,15.8529,15.8529,0.0],["2006-08-15",15.9531,15.9531,15.9531,15.9531,200.0],["2006-08-16",16.0225,16.5619,16.0225,16.5619,2500.0],["2006-08-17",16.5311,16.8008,16.5311,16.8008,2300.0],["2006-08-18",16.8008,16.8008,16.8008,16.8008,0.0],["2006-08-21",16.8008,16.8008,16.8008,16.8008,0.0],["2006-08-22",16.7315,16.7315,16.5465,16.5465,800.0],["2006-08-23",16.4926,16.4926,15.8992,15.8992,3900.0],["2006-08-24",15.8992,15.8992,15.8992,15.8992,0.0],["2006-08-25",15.8992,15.8992,15.8992,15.8992,100.0],["2006-08-28",15.9916,15.9916,15.9916,15.9916,100.0],["2006-08-29",16.0379,16.0379,16.0379,16.0379,200.0],["2006-08-30",15.9916,15.9993,15.9916,15.9993,5000.0],["2006-08-31",15.8991,15.8991,15.876,15.876,6300.0],["2006-09-01",15.8837,15.8837,15.8837,15.8837,500.0],["2006-09-05",15.8991,16.0301,15.8991,16.0301,300.0],["2006-09-06",16.0301,16.0301,16.0301,16.0301,0.0],["2006-09-07",15.9377,15.9377,15.8992,15.8992,600.0],["2006-09-08",15.9916,15.9916,15.9916,15.9916,500.0],["2006-09-11",15.9916,15.9916,15.9916,15.9916,0.0],["2006-09-12",15.9916,15.9916,15.9916,15.9916,0.0],["2006-09-13",15.8992,15.8992,15.8992,15.8992,500.0],["2006-09-14",16.0147,16.0225,16.0147,16.0225,200.0],["2006-09-15",15.8914,15.9377,15.8914,15.9377,300.0],["2006-09-18",15.9377,15.9377,15.9377,15.9377,0.0],["2006-09-19",15.876,15.9146,15.876,15.9146,800.0],["2006-09-20",15.8837,15.8837,15.8837,15.8837,100.0],["2006-09-21",15.8837,15.8837,15.8529,15.8529,1700.0],["2006-09-22",15.8529,15.9916,15.4136,15.8529,4300.0],["2006-09-25",15.8529,15.8529,15.8529,15.8529,0.0],["2006-09-26",15.876,15.876,15.4136,15.4136,18200.0],["2006-09-27",15.5832,15.5832,15.2209,15.2826,10100.0],["2006-09-28",15.2826,15.2826,15.2826,15.2826,0.0],["2006-09-29",15.2595,15.2595,15.0283,15.0668,6800.0],["2006-10-02",15.1516,15.2364,15.0283,15.2055,3100.0],["2006-10-03",15.2055,15.2055,15.2055,15.2055,0.0],["2006-10-04",15.2364,15.2364,15.2364,15.2364,400.0],["2006-10-05",15.2055,15.2672,15.0976,15.221,2700.0],["2006-10-06",15.1593,15.1593,15.1593,15.1593,200.0],["2006-10-09",15.1208,15.1208,14.7046,14.7123,1600.0],["2006-10-10",14.7123,14.7123,14.7123,14.7123,0.0],["2006-10-11",15.0437,15.2595,15.0437,15.1824,5000.0],["2006-10-12",15.0668,15.5292,15.0668,15.5292,2400.0],["2006-10-13",15.4136,15.4136,15.1054,15.221,9500.0],["2006-10-16",15.1285,15.1285,14.9512,14.9512,6900.0],["2006-10-17",15.0822,15.1824,15.0822,15.1824,500.0],["2006-10-18",15.1053,15.1053,14.8741,15.0514,1800.0],["2006-10-19",14.9127,14.9127,14.5813,14.6429,7400.0],["2006-10-20",14.6661,14.7662,14.5119,14.7662,65800.0],["2006-10-23",14.6429,14.6429,14.4965,14.4965,17600.0],["2006-10-24",14.5119,14.5813,14.1805,14.5813,16100.0],["2006-10-25",14.6198,14.6198,14.5582,14.5582,700.0],["2006-10-26",14.6198,14.6198,14.6198,14.6198,1100.0],["2006-10-27",14.6583,14.6738,14.5119,14.6738,2200.0],["2006-10-30",14.5813,14.6583,14.2961,14.2961,2200.0],["2006-10-31",14.5428,14.6429,14.5428,14.6429,700.0],["2006-11-01",14.7359,14.7359,14.5965,14.5965,700.0],["2006-11-02",14.5965,14.5965,14.5965,14.5965,0.0],["2006-11-03",14.6739,14.7591,14.6662,14.7591,500.0],["2006-11-06",14.7591,14.7591,14.7591,14.7591,0.0],["2006-11-07",14.7591,14.7591,14.7591,14.7591,0.0],["2006-11-08",14.6817,14.6894,14.6817,14.6894,1400.0],["2006-11-09",14.6971,14.7901,14.6739,14.6739,800.0],["2006-11-10",14.6817,14.6817,14.6739,14.6739,400.0],["2006-11-13",14.5578,14.6894,14.5578,14.6894,400.0],["2006-11-14",14.6894,14.6894,14.6894,14.6894,0.0],["2006-11-15",14.7901,14.7901,14.7901,14.7901,2000.0],["2006-11-16",14.6894,15.0998,14.6894,15.0998,700.0],["2006-11-17",14.8675,14.883,14.8675,14.883,500.0],["2006-11-20",14.883,14.883,14.883,14.883,0.0],["2006-11-21",14.7901,14.7901,14.6197,14.6197,700.0],["2006-11-22",14.6894,14.6894,14.5423,14.5423,1000.0],["2006-11-24",14.55,14.55,14.55,14.55,100.0],["2006-11-27",14.55,14.55,14.519,14.519,700.0],["2006-11-28",14.5036,14.5036,14.5036,14.5036,200.0],["2006-11-29",14.5036,14.5036,14.5036,14.5036,0.0],["2006-11-30",14.5036,14.5036,14.5036,14.5036,0.0],["2006-12-01",14.4803,14.4803,14.4803,14.4803,100.0],["2006-12-04",14.3642,14.3642,14.3642,14.3642,200.0],["2006-12-05",14.4493,14.4881,14.4106,14.4881,500.0],["2006-12-06",14.4493,14.4493,14.3332,14.3332,1400.0],["2006-12-07",14.4493,14.6429,14.4493,14.519,700.0],["2006-12-08",14.519,14.5887,14.519,14.519,2700.0],["2006-12-11",14.4881,14.4881,14.3255,14.4029,1300.0],["2006-12-12",14.4029,14.4029,14.3797,14.3797,1900.0],["2006-12-13",14.3797,14.3797,14.3797,14.3797,0.0],["2006-12-14",14.4416,14.4416,14.4416,14.4416,100.0],["2006-12-15",14.5578,14.6352,14.519,14.519,1400.0],["2006-12-18",14.4803,14.4803,14.4803,14.4803,2700.0],["2006-12-19",14.4803,14.4803,14.4803,14.4803,0.0],["2006-12-20",14.4803,14.4803,14.4803,14.4803,100.0],["2006-12-21",14.4803,14.4803,14.4803,14.4803,0.0],["2006-12-22",14.7126,14.7901,14.7126,14.7901,1000.0],["2006-12-26",14.883,14.883,14.8055,14.8055,400.0],["2006-12-27",14.7591,14.7668,14.7591,14.7591,700.0],["2006-12-28",14.7514,14.7901,14.7126,14.7901,2900.0],["2006-12-29",14.8598,14.8598,14.7901,14.7901,300.0],["2007-01-03",14.8055,14.8055,14.7513,14.7591,4600.0],["2007-01-04",14.7204,14.8055,14.7204,14.8055,3200.0],["2007-01-05",14.9449,15.0224,14.9449,15.0224,1000.0],["2007-01-08",15.0611,15.1772,15.0611,15.1153,1400.0],["2007-01-09",15.1772,15.1772,15.1772,15.1772,1000.0],["2007-01-10",15.2934,15.487,15.2934,15.487,1600.0],["2007-01-11",15.5644,15.5644,15.5644,15.5644,100.0],["2007-01-12",15.5644,15.5644,15.5644,15.5644,0.0],["2007-01-16",15.5644,15.5644,15.5644,15.5644,0.0],["2007-01-17",15.5644,15.5644,15.5644,15.5644,0.0],["2007-01-18",15.5644,15.5644,15.5644,15.5644,0.0],["2007-01-19",15.7193,15.9438,15.7193,15.9438,600.0],["2007-01-22",15.8354,15.8354,15.6418,15.6418,1000.0],["2007-01-23",15.6418,15.6418,15.6418,15.6418,300.0],["2007-01-24",15.5644,15.5644,15.5644,15.5644,100.0],["2007-01-25",15.5876,15.5876,15.3631,15.3631,1300.0],["2007-01-26",15.2934,15.2934,15.2934,15.2934,100.0],["2007-01-29",15.2779,15.2779,15.1695,15.1695,300.0],["2007-01-30",15.216,15.3631,15.216,15.3321,1000.0],["2007-01-31",15.4021,15.4021,15.4021,15.4021,0.0],["2007-02-01",15.2621,15.2621,15.2621,15.2621,100.0],["2007-02-02",15.2621,15.2621,15.2621,15.2621,0.0],["2007-02-05",15.2621,15.2621,15.2076,15.2076,400.0],["2007-02-06",15.1688,15.1688,15.0832,15.0832,2300.0],["2007-02-07",15.0832,15.0832,15.0832,15.0832,300.0],["2007-02-08",15.0132,15.0132,14.9354,14.9743,900.0],["2007-02-09",14.9743,14.9743,14.9743,14.9743,0.0],["2007-02-12",14.8809,14.8809,14.8809,14.8809,1000.0],["2007-02-13",14.8887,14.8887,14.7798,14.7798,1700.0],["2007-02-14",14.8187,14.8187,14.8187,14.8187,1000.0],["2007-02-15",14.7642,14.7642,14.7642,14.7642,400.0],["2007-02-16",14.7642,14.7642,14.7642,14.7642,0.0],["2007-02-20",14.7642,14.9198,14.6087,14.842,2600.0],["2007-02-21",14.842,14.9354,14.842,14.8965,2600.0],["2007-02-22",14.8965,14.8965,14.7798,14.8187,1800.0],["2007-02-23",14.7954,14.7954,14.7798,14.7798,600.0],["2007-02-26",14.7798,14.8031,14.7176,14.7487,3900.0],["2007-02-27",14.8187,14.8187,14.4142,14.422,2300.0],["2007-02-28",14.3909,14.4453,14.3909,14.4453,1900.0],["2007-03-01",14.5464,14.5464,14.5464,14.5464,500.0],["2007-03-02",14.3909,14.4531,14.3909,14.4531,900.0],["2007-03-05",14.5464,14.5853,14.5464,14.5853,200.0],["2007-03-06",14.4687,14.5231,14.4687,14.5231,7900.0],["2007-03-07",14.6242,14.6553,14.5931,14.5931,400.0],["2007-03-08",14.4531,14.632,14.4531,14.5387,3000.0],["2007-03-09",14.5387,14.5387,14.5387,14.5387,0.0],["2007-03-12",14.4531,14.7176,14.4531,14.6165,2000.0],["2007-03-13",14.562,14.562,14.562,14.562,200.0],["2007-03-14",14.4531,14.5542,14.4531,14.4531,1300.0],["2007-03-15",14.422,14.5464,14.422,14.492,400.0],["2007-03-16",14.4298,14.4298,14.4298,14.4298,400.0],["2007-03-19",14.422,14.422,14.422,14.422,600.0],["2007-03-20",14.422,14.422,14.3909,14.4064,1400.0],["2007-03-21",14.4687,14.4687,14.4687,14.4687,200.0],["2007-03-22",14.4687,14.4687,14.4687,14.4687,300.0],["2007-03-23",14.4064,14.4064,14.4064,14.4064,200.0],["2007-03-26",14.4064,14.4064,14.4064,14.4064,0.0],["2007-03-27",14.4687,14.6787,14.4687,14.5309,16300.0],["2007-03-28",14.5309,14.5309,14.4687,14.4764,4800.0],["2007-03-29",14.5075,14.5464,14.5075,14.5075,1600.0],["2007-03-30",14.5075,14.5075,14.5075,14.5075,100.0],["2007-04-02",14.5075,14.5075,14.5075,14.5075,0.0],["2007-04-03",14.5075,14.5075,14.5075,14.5075,0.0],["2007-04-04",14.5075,14.5075,14.5075,14.5075,400.0],["2007-04-05",14.5075,14.5075,14.4764,14.4764,800.0],["2007-04-09",14.5075,14.6476,14.5075,14.5698,35000.0],["2007-04-10",14.5231,14.5853,14.5231,14.5698,3000.0],["2007-04-11",14.5542,14.702,14.5542,14.632,3300.0],["2007-04-12",14.6709,14.7798,14.5309,14.5309,6300.0],["2007-04-13",14.6009,15.0054,14.6009,14.7098,6400.0],["2007-04-16",14.7098,14.7098,14.4453,14.6476,2300.0],["2007-04-17",14.6942,14.702,14.5464,14.6865,3400.0],["2007-04-18",14.6787,15.091,14.6553,14.842,17100.0],["2007-04-19",14.7798,14.8031,14.6631,14.6631,1500.0],["2007-04-20",14.5542,14.7798,14.3753,14.4764,20600.0],["2007-04-23",14.5698,14.5698,14.4298,14.5231,600.0],["2007-04-24",14.4298,14.4298,14.1731,14.1808,2300.0],["2007-04-25",14.1808,14.2042,14.0408,14.0408,8100.0],["2007-04-26",14.0253,14.0408,14.0019,14.0019,3500.0],["2007-04-27",14.0408,14.103,14.0408,14.103,400.0],["2007-04-30",13.963,13.963,13.753,13.8075,1300.0],["2007-05-01",13.8775,13.9552,13.8775,13.9552,600.0],["2007-05-02",13.9552,13.9631,13.9552,13.9552,1200.0],["2007-05-03",13.9552,13.9552,13.9552,13.9552,200.0],["2007-05-04",13.9552,13.9552,13.9552,13.9552,200.0],["2007-05-07",13.9553,13.9553,13.8536,13.8536,1900.0],["2007-05-08",13.9162,13.9162,13.9162,13.9162,700.0],["2007-05-09",13.9162,13.9162,13.9162,13.9162,0.0],["2007-05-10",13.8536,13.8536,13.8536,13.8536,200.0],["2007-05-11",13.8536,13.8536,13.7989,13.7989,500.0],["2007-05-14",13.8223,13.8223,13.8223,13.8223,100.0],["2007-05-15",13.8223,13.8223,13.8223,13.8223,400.0],["2007-05-16",13.7598,13.7598,13.7598,13.7598,400.0],["2007-05-17",13.7598,13.7598,13.7598,13.7598,0.0],["2007-05-18",13.7911,13.7911,13.666,13.666,2100.0],["2007-05-21",13.7598,13.7598,13.7598,13.7598,500.0],["2007-05-22",13.7598,13.7598,13.7598,13.7598,0.0],["2007-05-23",13.666,13.666,13.666,13.666,500.0],["2007-05-24",13.666,13.666,13.666,13.666,0.0],["2007-05-25",13.6191,13.6582,13.6191,13.6582,300.0],["2007-05-29",13.6582,13.6582,13.6582,13.6582,0.0],["2007-05-30",13.6347,13.6347,13.6347,13.6347,700.0],["2007-05-31",13.6816,13.6816,13.6034,13.6034,500.0],["2007-06-01",13.6503,13.6503,13.2907,13.5253,1800.0],["2007-06-04",13.6347,13.6738,13.5253,13.6503,2100.0],["2007-06-05",13.7598,13.8771,13.7598,13.8771,200.0],["2007-06-06",13.7598,13.8067,13.7598,13.8067,300.0],["2007-06-07",13.6816,13.6816,13.6816,13.6816,200.0],["2007-06-08",13.58,13.6034,13.58,13.6034,500.0],["2007-06-11",13.4471,13.7676,13.4393,13.6034,1200.0],["2007-06-12",13.5096,13.5096,13.5096,13.5096,200.0],["2007-06-13",13.5096,13.5096,13.5096,13.5096,0.0],["2007-06-14",13.5096,13.5096,13.5096,13.5096,0.0],["2007-06-15",13.5096,13.5096,13.5096,13.5096,0.0],["2007-06-18",12.9389,13.0562,12.9389,13.0562,7400.0],["2007-06-19",13.0327,13.1891,13.0327,13.1891,3100.0],["2007-06-20",13.0405,13.0562,13.0405,13.0562,800.0],["2007-06-21",13.0327,13.0405,13.0327,13.0405,300.0],["2007-06-22",13.1031,13.6738,13.1031,13.666,2500.0],["2007-06-25",13.5643,13.6425,13.5643,13.6425,600.0],["2007-06-26",13.666,13.7442,13.6582,13.6582,300.0],["2007-06-27",13.7598,13.9787,13.7598,13.9787,1900.0],["2007-06-28",13.9787,13.9943,13.8771,13.9552,8700.0],["2007-06-29",14.0725,14.0803,13.9553,14.0803,1300.0],["2007-07-02",14.096,14.4087,14.096,14.4087,700.0],["2007-07-03",14.0569,14.2289,14.0569,14.0725,2400.0],["2007-07-05",14.1507,14.9325,14.1507,14.5416,3100.0],["2007-07-06",14.3852,14.3852,14.268,14.3462,2400.0],["2007-07-09",14.5416,14.6589,14.5416,14.6589,1700.0],["2007-07-10",14.8543,14.8543,14.6589,14.8543,3100.0],["2007-07-11",14.8543,14.8543,14.7371,14.7371,1200.0],["2007-07-12",14.698,14.698,14.5807,14.5807,2200.0],["2007-07-13",14.5807,14.5807,14.5807,14.5807,0.0],["2007-07-16",14.5807,14.5807,14.5807,14.5807,0.0],["2007-07-17",14.7605,15.0263,14.7605,15.0185,1400.0],["2007-07-18",14.8934,14.8934,14.7761,14.7761,900.0],["2007-07-19",14.6823,14.8856,14.6823,14.8856,1200.0],["2007-07-20",14.8856,14.8856,14.8856,14.8856,0.0],["2007-07-23",14.7762,14.8152,14.526,14.526,3400.0],["2007-07-24",14.5494,14.5494,14.5494,14.5494,3000.0],["2007-07-25",14.5494,14.5494,14.5494,14.5494,0.0],["2007-07-26",14.5494,14.5494,14.5025,14.5025,600.0],["2007-07-27",14.5494,14.5494,14.5182,14.526,800.0],["2007-07-30",14.526,14.5338,14.526,14.5338,900.0],["2007-07-31",14.8543,14.8543,14.4634,14.6589,2300.0],["2007-08-01",14.5332,14.6903,13.8654,14.6903,3200.0],["2007-08-02",14.6117,14.6903,14.5332,14.5332,400.0],["2007-08-03",14.4153,14.4153,13.944,13.944,700.0],["2007-08-06",13.8262,13.8262,13.8262,13.8262,1000.0],["2007-08-07",14.0226,14.0226,13.7083,13.9047,52100.0],["2007-08-08",14.0226,14.0618,13.7476,13.7476,15600.0],["2007-08-09",13.7083,13.7083,13.5512,13.5512,300.0],["2007-08-10",13.3548,13.8654,12.7656,13.4648,11600.0],["2007-08-13",13.3548,13.3548,13.3548,13.3548,1000.0],["2007-08-14",13.3548,13.3548,13.3548,13.3548,0.0],["2007-08-15",13.1977,13.1977,13.1977,13.1977,100.0],["2007-08-16",13.0799,13.2291,12.8835,12.8835,24800.0],["2007-08-17",12.8835,12.9149,12.6478,12.907,3400.0],["2007-08-20",12.9149,13.1584,12.8049,12.8049,25900.0],["2007-08-21",13.0013,13.0799,12.962,12.962,1400.0],["2007-08-22",13.0956,13.0956,13.0956,13.0956,200.0],["2007-08-23",13.1584,13.1584,12.5692,12.7656,2800.0],["2007-08-24",12.7735,13.0799,12.7735,12.962,10700.0],["2007-08-27",12.962,12.962,12.962,12.962,1400.0],["2007-08-28",12.8442,12.8442,12.5692,12.7499,4300.0],["2007-08-29",12.8049,12.8206,12.8049,12.8049,700.0],["2007-08-30",12.8913,13.1977,12.8285,13.1977,4900.0],["2007-08-31",13.237,13.237,13.1191,13.237,2000.0],["2007-09-04",13.237,13.5041,13.1898,13.5041,4700.0],["2007-09-05",13.5041,13.5041,13.5041,13.5041,0.0],["2007-09-06",13.5041,13.5041,13.5041,13.5041,0.0],["2007-09-07",13.5041,13.5905,13.2684,13.5905,8100.0],["2007-09-10",13.5905,13.5905,13.5905,13.5905,0.0],["2007-09-11",13.3548,13.944,13.3548,13.944,300.0],["2007-09-12",13.944,14.3368,13.944,14.3368,5200.0],["2007-09-13",13.944,14.0226,13.7476,13.7476,9400.0],["2007-09-14",13.7476,13.7476,13.7476,13.7476,500.0],["2007-09-17",13.7476,13.7476,13.7476,13.7476,0.0],["2007-09-18",13.944,13.9833,13.944,13.944,22300.0],["2007-09-19",13.944,13.944,13.944,13.944,0.0],["2007-09-20",13.944,13.944,13.944,13.944,0.0],["2007-09-21",13.944,13.944,13.9047,13.9047,5100.0],["2007-09-24",13.944,13.944,13.9361,13.9361,20700.0],["2007-09-25",13.9361,13.9361,13.9361,13.9361,0.0],["2007-09-26",13.9361,13.9361,13.9361,13.9361,2500.0],["2007-09-27",13.9047,13.9047,13.9047,13.9047,100.0],["2007-09-28",13.9047,13.9047,13.9047,13.9047,0.0],["2007-10-01",13.9047,13.9047,13.9047,13.9047,0.0],["2007-10-02",13.9047,13.9047,13.9047,13.9047,0.0],["2007-10-03",13.9047,13.9047,13.9047,13.9047,0.0],["2007-10-04",13.9047,13.9047,13.9047,13.9047,100.0],["2007-10-05",13.9047,13.9047,13.9047,13.9047,0.0],["2007-10-08",13.9047,13.944,13.5119,13.944,1000.0],["2007-10-09",13.944,14.1011,13.7869,13.9047,11400.0],["2007-10-10",13.9047,13.9047,13.9047,13.9047,0.0],["2007-10-11",13.6298,13.6298,13.6298,13.6298,1000.0],["2007-10-12",13.6298,13.6298,13.6298,13.6298,0.0],["2007-10-15",13.6298,13.6298,13.6298,13.6298,0.0],["2007-10-16",13.6298,13.6298,13.6298,13.6298,0.0],["2007-10-17",13.7476,13.7476,13.5905,13.5905,1800.0],["2007-10-18",13.5905,13.5905,13.5905,13.5905,0.0],["2007-10-19",13.3548,13.3627,13.3155,13.3548,1200.0],["2007-10-22",13.2763,13.2763,13.2763,13.2763,1500.0],["2007-10-23",13.1584,13.3627,13.1584,13.3627,1300.0],["2007-10-24",13.6298,13.6298,13.6298,13.6298,100.0],["2007-10-25",13.6298,13.6298,13.6298,13.6298,0.0],["2007-10-26",13.3941,13.3941,13.3155,13.3155,400.0],["2007-10-29",13.1584,13.1584,13.0406,13.0406,800.0],["2007-10-30",13.0406,13.0406,13.0406,13.0406,0.0],["2007-10-31",13.1117,13.1117,13.1117,13.1117,0.0],["2007-11-01",13.1512,13.167,13.1512,13.167,200.0],["2007-11-02",13.1117,13.1117,13.1117,13.1117,300.0],["2007-11-05",13.1117,13.1117,13.1117,13.1117,0.0],["2007-11-06",13.0327,13.1512,11.9269,12.7562,1200.0],["2007-11-07",13.4276,13.4276,13.0327,13.0327,6900.0],["2007-11-08",12.6378,13.0327,12.6378,13.0169,6200.0],["2007-11-09",12.3534,12.3534,12.3534,12.3534,400.0],["2007-11-12",12.6378,13.0327,12.6378,12.8431,2100.0],["2007-11-13",13.0327,13.0327,11.9664,12.9932,3600.0],["2007-11-14",12.7562,12.7562,12.7325,12.7325,1300.0],["2007-11-15",12.8352,12.8352,12.8352,12.8352,200.0],["2007-11-16",12.8352,12.8352,12.8273,12.8273,1800.0],["2007-11-19",12.7483,12.7483,12.4719,12.5114,700.0],["2007-11-20",12.7562,12.7562,12.7562,12.7562,1800.0],["2007-11-21",12.6378,12.6378,12.0928,12.0928,2100.0],["2007-11-23",12.2428,12.2428,12.0928,12.0928,1400.0],["2007-11-26",12.6773,12.6773,12.4403,12.4403,25600.0],["2007-11-27",12.3218,12.3218,12.2428,12.2428,1100.0],["2007-11-28",12.2428,12.8352,12.2428,12.7562,500.0],["2007-11-29",12.7562,12.7562,12.7562,12.7562,0.0],["2007-11-30",12.2428,13.0327,12.2428,13.0327,600.0],["2007-12-03",12.7957,12.7957,12.4403,12.4403,1100.0],["2007-12-04",12.4403,12.4403,12.4403,12.4403,0.0],["2007-12-05",12.6378,12.6378,12.4403,12.4403,1100.0],["2007-12-06",12.5193,12.5193,12.5193,12.5193,700.0],["2007-12-07",12.5588,12.5588,12.4008,12.4008,1700.0],["2007-12-10",12.6378,12.6378,12.6378,12.6378,1000.0],["2007-12-11",12.4798,12.5983,12.4798,12.5588,1700.0],["2007-12-12",12.6378,12.6378,12.4798,12.5588,13800.0],["2007-12-13",12.1638,12.1638,12.0059,12.0059,300.0],["2007-12-14",12.2428,12.2428,12.2428,12.2428,2000.0],["2007-12-17",12.1638,12.1638,12.1638,12.1638,500.0],["2007-12-18",11.8479,11.8479,11.8479,11.8479,300.0],["2007-12-19",11.8479,11.8479,11.5399,11.5399,1400.0],["2007-12-20",11.6662,11.7294,11.6662,11.7294,900.0],["2007-12-21",11.8479,11.8479,11.7294,11.7294,24700.0],["2007-12-24",11.453,11.8479,11.058,11.8479,700.0],["2007-12-26",11.6425,11.6425,11.137,11.137,3200.0],["2007-12-27",11.2555,11.2555,11.058,11.058,3600.0],["2007-12-28",11.453,11.7689,11.453,11.453,6000.0],["2007-12-31",11.453,11.4609,11.2555,11.2555,1000.0],["2008-01-02",11.058,11.1765,11.058,11.1765,900.0],["2008-01-03",11.3345,11.3345,11.3345,11.3345,200.0],["2008-01-04",11.1765,11.7294,11.1765,11.6188,2200.0],["2008-01-07",11.8479,12.2428,11.8005,11.8005,2100.0],["2008-01-08",11.5399,11.6899,11.374,11.374,2300.0],["2008-01-09",11.8479,11.8479,11.7294,11.7294,600.0],["2008-01-10",11.8479,11.8479,11.532,11.532,600.0],["2008-01-11",11.682,11.8479,11.682,11.8479,600.0],["2008-01-14",11.7215,11.7294,11.3345,11.453,3000.0],["2008-01-15",11.8479,11.8479,11.453,11.7452,3400.0],["2008-01-16",11.4372,11.7294,11.2634,11.2634,2400.0],["2008-01-17",11.2634,11.2634,11.2634,11.2634,0.0],["2008-01-18",11.2555,11.2555,11.058,11.058,1200.0],["2008-01-22",10.671,11.9664,10.671,11.8479,4200.0],["2008-01-23",11.8479,12.2428,11.8084,11.8084,8700.0],["2008-01-24",11.8479,11.8479,11.8479,11.8479,400.0],["2008-01-25",11.8479,11.8479,11.8479,11.8479,1300.0],["2008-01-28",11.8479,11.8479,11.8479,11.8479,0.0],["2008-01-29",11.6188,11.8479,11.6188,11.8479,900.0],["2008-01-30",11.7367,11.7367,11.7367,11.7367,200.0],["2008-01-31",12.0386,12.1975,12.0386,12.1975,300.0],["2008-02-01",12.3167,12.4359,12.3167,12.4359,2100.0],["2008-02-04",12.5154,12.5154,12.5154,12.5154,500.0],["2008-02-05",12.5154,12.5154,12.5154,12.5154,0.0],["2008-02-06",12.5154,12.5154,12.5154,12.5154,0.0],["2008-02-07",12.3962,12.3962,12.277,12.277,700.0],["2008-02-08",12.3962,12.3962,12.3962,12.3962,200.0],["2008-02-11",12.3962,12.3962,12.3962,12.3962,0.0],["2008-02-12",12.277,12.277,10.7275,11.5221,4000.0],["2008-02-13",11.7525,11.7525,11.395,11.681,3500.0],["2008-02-14",11.5221,11.5459,11.5221,11.5221,1600.0],["2008-02-15",11.5618,11.6016,11.538,11.538,1500.0],["2008-02-19",11.6969,11.6969,11.6969,11.6969,300.0],["2008-02-20",11.9194,12.1181,11.9194,11.9989,400.0],["2008-02-21",11.9989,11.9989,11.9989,11.9989,0.0],["2008-02-22",11.9989,11.9989,11.9989,11.9989,0.0],["2008-02-25",11.9194,11.9194,11.84,11.84,300.0],["2008-02-26",11.9989,11.9989,11.9194,11.9194,10100.0],["2008-02-27",12.1181,12.1181,12.1181,12.1181,200.0],["2008-02-28",12.1181,12.1181,12.1181,12.1181,0.0],["2008-02-29",11.9194,11.9194,11.9194,11.9194,200.0],["2008-03-03",11.84,11.84,11.84,11.84,100.0],["2008-03-04",11.7208,11.7208,11.7208,11.7208,100.0],["2008-03-05",11.5221,11.5221,11.4585,11.4585,600.0],["2008-03-06",11.5221,11.7208,11.5221,11.7208,400.0],["2008-03-07",11.5221,11.5221,11.5221,11.5221,400.0],["2008-03-10",11.5221,11.5221,11.5221,11.5221,0.0],["2008-03-11",11.5221,11.5221,11.5221,11.5221,0.0],["2008-03-12",11.681,12.1181,11.681,11.9194,3400.0],["2008-03-13",11.9194,11.9194,11.9194,11.9194,0.0],["2008-03-14",11.9194,11.9194,11.9194,11.9194,0.0],["2008-03-17",11.1248,11.1248,10.7275,10.7275,200.0],["2008-03-18",11.1248,11.1248,11.1248,11.1248,400.0],["2008-03-19",11.2201,11.9194,11.2201,11.3632,13000.0],["2008-03-20",11.5221,11.5221,11.5221,11.5221,800.0],["2008-03-24",11.5221,11.5221,11.5221,11.5221,0.0],["2008-03-25",11.5221,11.5221,11.5221,11.5221,0.0],["2008-03-26",11.5221,11.5221,11.5221,11.5221,0.0],["2008-03-27",11.8002,11.8002,11.7605,11.7605,600.0],["2008-03-28",11.7605,11.7605,11.7605,11.7605,0.0],["2008-03-31",11.7605,11.7605,11.7605,11.7605,0.0],["2008-04-01",11.7287,11.7287,11.7287,11.7287,400.0],["2008-04-02",11.7287,11.7287,11.7287,11.7287,0.0],["2008-04-03",11.7287,11.7287,11.7287,11.7287,0.0],["2008-04-04",11.7287,11.7287,11.7287,11.7287,0.0],["2008-04-07",11.7287,11.7287,11.7287,11.7287,0.0],["2008-04-08",11.7287,11.7287,11.7287,11.7287,0.0],["2008-04-09",11.7287,11.7287,11.7287,11.7287,0.0],["2008-04-10",11.7208,11.7208,11.5221,11.5221,2100.0],["2008-04-11",11.6016,11.6016,11.5221,11.5221,3100.0],["2008-04-14",11.6413,11.6413,11.6413,11.6413,3000.0],["2008-04-15",11.6413,11.6413,11.6413,11.6413,0.0],["2008-04-16",11.6413,11.6413,11.6413,11.6413,0.0],["2008-04-17",11.6016,11.6016,11.6016,11.6016,100.0],["2008-04-18",11.6016,11.6016,11.6016,11.6016,0.0],["2008-04-21",11.9115,11.9194,11.9035,11.9194,2500.0],["2008-04-22",11.9194,11.9194,11.9194,11.9194,0.0],["2008-04-23",11.681,11.681,11.1248,11.1248,2600.0],["2008-04-24",11.1248,11.1248,11.1248,11.1248,1000.0],["2008-04-25",11.1248,11.1248,10.7275,10.7275,1100.0],["2008-04-28",10.7275,10.7275,10.7275,10.7275,200.0],["2008-04-29",11.1248,11.1248,10.3302,10.7513,2700.0],["2008-04-30",10.9593,10.9593,10.9593,10.9593,100.0],["2008-05-01",11.1993,11.3353,11.1993,11.3353,600.0],["2008-05-02",11.3193,11.3193,11.3193,11.3193,100.0],["2008-05-05",11.3193,11.3193,11.3193,11.3193,0.0],["2008-05-06",11.3193,11.3193,11.3193,11.3193,0.0],["2008-05-07",11.5993,11.5993,11.5993,11.5993,200.0],["2008-05-08",11.5993,11.5993,11.5993,11.5993,0.0],["2008-05-09",11.5993,11.5993,11.5993,11.5993,0.0],["2008-05-12",11.5993,11.5993,11.5993,11.5993,400.0],["2008-05-13",10.9353,10.9353,10.3993,10.7993,700.0],["2008-05-14",11.1993,11.1993,11.1993,11.1993,400.0],["2008-05-15",10.4873,10.8073,10.3993,10.8073,600.0],["2008-05-16",10.8073,10.8073,10.8073,10.8073,0.0],["2008-05-19",10.8873,10.8873,10.8793,10.8793,300.0],["2008-05-20",10.8793,10.8793,10.8793,10.8793,0.0],["2008-05-21",11.1993,11.1993,11.1993,11.1993,200.0],["2008-05-22",11.1993,11.1993,11.1993,11.1993,0.0],["2008-05-23",10.4473,10.4473,10.4473,10.4473,100.0],["2008-05-27",10.4473,10.4473,10.4473,10.4473,0.0],["2008-05-28",10.9993,10.9993,10.3993,10.4633,1800.0],["2008-05-29",11.1993,11.1993,11.1993,11.1993,200.0],["2008-05-30",10.8713,10.8713,10.8073,10.8153,400.0],["2008-06-02",10.8153,10.8153,10.8153,10.8153,0.0],["2008-06-03",11.1993,11.1993,11.1993,11.1993,100.0],["2008-06-04",11.1993,11.1993,11.1993,11.1993,500.0],["2008-06-05",11.1993,11.1993,11.1993,11.1993,0.0],["2008-06-06",11.1993,11.1993,11.1993,11.1993,0.0],["2008-06-09",11.1993,11.1993,11.1993,11.1993,0.0],["2008-06-10",11.1993,11.1993,11.1993,11.1993,0.0],["2008-06-11",10.9993,10.9993,10.9993,10.9993,200.0],["2008-06-12",10.9993,10.9993,10.9993,10.9993,0.0],["2008-06-13",10.3993,10.3993,10.3993,10.3993,300.0],["2008-06-16",10.3993,10.3993,10.3993,10.3993,0.0],["2008-06-17",10.3993,10.3993,10.3993,10.3993,2700.0],["2008-06-18",10.4793,10.4793,10.3593,10.4793,8200.0],["2008-06-19",10.4793,10.4793,10.4793,10.4793,0.0],["2008-06-20",10.4793,10.4793,10.4793,10.4793,0.0],["2008-06-23",10.4793,10.4793,10.4793,10.4793,0.0],["2008-06-24",10.3993,10.3993,9.9994,10.3993,3200.0],["2008-06-25",10.3993,10.3993,10.3753,10.3993,1900.0],["2008-06-26",9.5994,9.9994,9.5994,9.9994,900.0],["2008-06-27",9.9994,9.9994,9.9994,9.9994,0.0],["2008-06-30",9.1994,9.5994,8.7994,8.9994,4700.0],["2008-07-01",9.0394,9.0394,9.0394,9.0394,200.0],["2008-07-02",8.4875,9.2794,8.4875,9.2794,900.0],["2008-07-03",8.7994,8.7994,8.7994,8.7994,500.0],["2008-07-07",8.9594,8.9594,8.8074,8.8074,1000.0],["2008-07-08",8.8074,8.8074,8.8074,8.8074,0.0],["2008-07-09",8.8074,8.8074,8.8074,8.8074,0.0],["2008-07-10",8.8074,8.8074,8.8074,8.8074,0.0],["2008-07-11",8.8074,8.8074,8.8074,8.8074,0.0],["2008-07-14",8.8074,8.8074,8.8074,8.8074,0.0],["2008-07-15",8.7594,8.7594,7.5995,7.9995,4600.0],["2008-07-16",7.9995,8.5994,7.9995,8.5994,3200.0],["2008-07-17",8.6394,9.1594,8.0795,9.1594,2200.0],["2008-07-18",9.1594,9.1594,9.1194,9.1194,1000.0],["2008-07-21",9.1194,9.1194,9.1194,9.1194,0.0],["2008-07-22",9.1274,9.3194,9.1274,9.3194,700.0],["2008-07-23",9.2794,9.2794,9.2794,9.2794,200.0],["2008-07-24",9.1274,9.2794,9.1274,9.2794,1500.0],["2008-07-25",9.4394,9.5994,9.4394,9.5994,800.0],["2008-07-28",9.5994,9.5994,9.5994,9.5994,0.0],["2008-07-29",9.5994,9.5994,9.5994,9.5994,0.0],["2008-07-30",9.3898,9.3898,8.2776,8.2776,4600.0],["2008-07-31",8.4629,8.4629,7.9471,7.9471,13300.0],["2008-08-01",8.0599,8.0599,7.9471,7.9471,4100.0],["2008-08-04",8.0599,8.0599,8.0599,8.0599,4000.0],["2008-08-05",8.0841,8.0841,8.0519,8.0599,2200.0],["2008-08-06",8.068,8.068,8.068,8.068,1200.0],["2008-08-07",8.1002,8.1002,7.939,8.0599,8000.0],["2008-08-08",8.1002,9.6719,8.0599,8.9868,19500.0],["2008-08-11",8.8659,9.1883,8.8659,9.1883,700.0],["2008-08-12",9.1883,9.1883,9.1803,9.1883,1300.0],["2008-08-13",9.4624,9.4624,9.3495,9.3495,4200.0],["2008-08-14",9.2286,9.3415,9.2286,9.3415,600.0],["2008-08-15",9.2689,9.3495,9.2689,9.3495,2600.0],["2008-08-18",9.3495,10.0346,9.2689,10.0346,9100.0],["2008-08-19",10.0749,10.0749,9.4704,9.9943,2200.0],["2008-08-20",9.8734,10.0749,9.8573,9.8734,1700.0],["2008-08-21",9.8734,9.8734,9.8734,9.8734,0.0],["2008-08-22",10.4779,10.4779,10.0346,10.0346,1400.0],["2008-08-25",10.0749,10.0749,10.0749,10.0749,300.0],["2008-08-26",10.0749,10.0749,10.0749,10.0749,0.0],["2008-08-27",9.954,9.954,9.6719,9.6719,600.0],["2008-08-28",9.6719,9.6719,8.9062,8.9062,2500.0],["2008-08-29",8.9062,8.9062,8.9062,8.9062,0.0],["2008-09-02",8.9062,8.9062,8.9062,8.9062,0.0],["2008-09-03",8.9062,8.9062,8.9062,8.9062,0.0],["2008-09-04",10.4376,10.4376,9.6719,9.6719,1100.0],["2008-09-05",10.0749,10.0749,9.6719,10.0749,7000.0],["2008-09-08",10.0749,10.0749,10.0749,10.0749,0.0],["2008-09-09",10.0749,10.0749,10.0749,10.0749,0.0],["2008-09-10",10.0749,10.0749,10.0749,10.0749,500.0],["2008-09-11",10.0749,10.0749,10.0749,10.0749,0.0],["2008-09-12",10.0749,10.0749,10.0749,10.0749,0.0],["2008-09-15",10.0749,10.0749,10.0749,10.0749,0.0],["2008-09-16",9.8734,9.8734,9.4704,9.8734,600.0],["2008-09-17",9.6316,9.6316,9.3495,9.3495,500.0],["2008-09-18",9.3495,9.3495,9.3495,9.3495,0.0],["2008-09-19",10.4779,10.4779,9.2689,10.0749,8500.0],["2008-09-22",9.6719,9.6719,9.6719,9.6719,200.0],["2008-09-23",9.6719,9.6719,9.6719,9.6719,0.0],["2008-09-24",9.6719,9.8734,9.2689,9.8734,2200.0],["2008-09-25",9.4704,9.8734,9.2689,9.2689,1100.0],["2008-09-26",9.6639,10.4779,9.6639,9.6719,1100.0],["2008-09-29",9.6719,9.6719,9.6719,9.6719,500.0],["2008-09-30",9.285,9.285,9.285,9.285,100.0],["2008-10-01",9.285,9.285,9.285,9.285,0.0],["2008-10-02",9.2689,9.2689,9.2689,9.2689,100.0],["2008-10-03",9.2689,9.2689,9.2689,9.2689,0.0],["2008-10-06",9.3012,9.3012,9.2689,9.285,700.0],["2008-10-07",8.4468,9.6719,8.4468,9.285,2500.0],["2008-10-08",9.0674,9.0674,8.8659,8.8659,200.0],["2008-10-09",9.2689,9.2689,8.6644,8.8659,500.0],["2008-10-10",8.7853,8.8659,8.7853,8.8659,800.0],["2008-10-13",8.7853,9.0674,8.7853,8.8659,1100.0],["2008-10-14",9.2689,9.2689,9.2689,9.2689,3100.0],["2008-10-15",8.8659,8.8659,8.4226,8.4226,1300.0],["2008-10-16",8.0599,8.0599,8.0599,8.0599,400.0],["2008-10-17",8.6644,8.6644,8.6644,8.6644,100.0],["2008-10-20",8.6644,8.6644,8.6644,8.6644,0.0],["2008-10-21",8.6644,8.6644,8.6644,8.6644,0.0],["2008-10-22",7.2539,8.0599,6.8509,6.8509,3400.0],["2008-10-23",8.0438,8.0599,7.2539,7.2539,1200.0],["2008-10-24",7.2539,7.2539,7.2539,7.2539,0.0],["2008-10-27",7.8987,7.8987,7.8987,7.8987,300.0],["2008-10-28",7.6569,7.8987,7.6569,7.6569,3300.0],["2008-10-29",7.7302,7.7302,7.7302,7.7302,0.0],["2008-10-30",7.8522,7.8522,7.3477,7.8522,4900.0],["2008-10-31",7.3396,7.3396,7.3233,7.3315,400.0],["2008-11-03",8.137,8.137,8.137,8.137,100.0],["2008-11-04",7.3315,7.3315,7.3315,7.3315,100.0],["2008-11-05",7.7383,7.7383,7.7302,7.7383,400.0],["2008-11-06",7.6325,7.6325,7.3233,7.364,600.0],["2008-11-07",7.5267,7.5267,7.5267,7.5267,100.0],["2008-11-10",7.7302,7.7302,7.7139,7.7302,400.0],["2008-11-11",7.364,7.364,7.3233,7.3233,2000.0],["2008-11-12",7.3233,7.3233,7.3233,7.3233,0.0],["2008-11-13",7.3233,7.7465,7.3233,7.7465,4000.0],["2008-11-14",7.3233,7.3233,7.3233,7.3233,100.0],["2008-11-17",7.3233,7.3233,7.3233,7.3233,0.0],["2008-11-18",7.3233,7.3233,7.3233,7.3233,0.0],["2008-11-19",7.3233,7.3477,7.3233,7.3477,900.0],["2008-11-20",7.3477,7.3477,7.3477,7.3477,100.0],["2008-11-21",7.7464,7.7464,7.3233,7.7383,700.0],["2008-11-24",7.3315,7.3315,7.3315,7.3315,300.0],["2008-11-25",7.3233,7.3233,7.1606,7.1606,6500.0],["2008-11-26",7.3233,7.3233,7.3233,7.3233,400.0],["2008-11-28",7.3233,7.3233,7.3233,7.3233,0.0],["2008-12-01",7.3233,7.3233,7.3233,7.3233,0.0],["2008-12-02",6.9978,6.9978,5.8993,6.6724,1200.0],["2008-12-03",6.3469,6.3469,5.6959,6.2736,14100.0],["2008-12-04",6.591,6.7049,6.5096,6.5096,4800.0],["2008-12-05",6.5096,6.5096,5.7041,6.1028,7800.0],["2008-12-08",6.5096,6.5096,6.5096,6.5096,1800.0],["2008-12-09",5.7773,6.5015,5.7773,6.5015,7900.0],["2008-12-10",6.5096,6.5096,5.7041,6.2981,2300.0],["2008-12-11",6.1028,6.1028,6.1028,6.1028,100.0],["2008-12-12",5.8993,5.8993,5.8831,5.8912,6400.0],["2008-12-15",5.94,6.2167,5.94,5.94,700.0],["2008-12-16",5.8993,6.1272,5.6064,6.1272,4200.0],["2008-12-17",5.94,6.1109,5.8993,6.0539,4600.0],["2008-12-18",6.0539,6.0539,6.0539,6.0539,0.0],["2008-12-19",5.7773,5.7773,5.5006,5.5006,1100.0],["2008-12-22",6.1272,6.1272,6.1272,6.1272,200.0],["2008-12-23",6.0295,6.0295,5.6959,5.8587,4300.0],["2008-12-24",6.0377,6.0377,6.0377,6.0377,600.0],["2008-12-26",5.7041,5.9075,5.7041,5.9075,9500.0],["2008-12-29",5.7041,5.8993,5.5901,5.8098,3100.0],["2008-12-30",5.8424,5.8993,4.8904,5.7936,15100.0],["2008-12-31",5.8342,6.0458,5.7936,5.8668,5400.0],["2009-01-02",6.5096,6.5178,6.5096,6.5096,500.0],["2009-01-05",6.5096,6.5096,6.5096,6.5096,0.0],["2009-01-06",6.5666,6.5666,6.355,6.355,2800.0],["2009-01-07",6.9572,6.9572,6.9572,6.9572,100.0],["2009-01-08",6.1353,7.3152,5.8831,6.8432,1500.0],["2009-01-09",6.7781,6.7781,6.7781,6.7781,100.0],["2009-01-12",6.7781,6.7781,6.7781,6.7781,0.0],["2009-01-13",6.7375,6.7375,6.1516,6.7212,500.0],["2009-01-14",6.7212,6.7212,6.7212,6.7212,0.0],["2009-01-15",6.6886,6.7049,6.6886,6.7049,200.0],["2009-01-16",6.7049,6.7049,6.7049,6.7049,0.0],["2009-01-20",6.7537,6.7537,6.7537,6.7537,300.0],["2009-01-21",6.7456,6.7456,6.7456,6.7456,600.0],["2009-01-22",7.3152,7.3152,6.1435,6.1435,1100.0],["2009-01-23",6.233,6.233,6.1435,6.1435,1300.0],["2009-01-26",6.1435,6.1435,6.1435,6.1435,0.0],["2009-01-27",6.1435,6.1435,6.1435,6.1435,0.0],["2009-01-28",6.5882,6.5882,6.5882,6.5882,100.0],["2009-01-29",6.8682,6.8682,5.567,5.6823,1000.0],["2009-01-30",5.6823,5.6823,5.6823,5.6823,0.0],["2009-02-02",6.5882,6.5882,6.5882,6.5882,400.0],["2009-02-03",6.5882,6.5882,6.5882,6.5882,0.0],["2009-02-04",6.3823,6.3823,5.7646,5.7646,2100.0],["2009-02-05",6.1764,6.1764,5.5588,5.5588,200.0],["2009-02-06",5.9293,5.9293,5.9211,5.9293,1100.0],["2009-02-09",5.9293,5.9293,5.9293,5.9293,0.0],["2009-02-10",5.9293,5.9293,5.9293,5.9293,0.0],["2009-02-11",7.4034,7.4034,6.5882,7.2058,800.0],["2009-02-12",6.6293,7.4117,6.6293,7.1893,1300.0],["2009-02-13",6.6705,7.074,6.5882,7.0658,2100.0],["2009-02-17",6.9999,6.9999,6.9999,6.9999,1100.0],["2009-02-18",6.9999,6.9999,6.9999,6.9999,0.0],["2009-02-19",6.9917,6.9917,6.3823,6.3823,2100.0],["2009-02-20",6.7858,7.0082,6.7858,6.9999,700.0],["2009-02-23",7.0576,7.0576,6.3823,6.3823,2200.0],["2009-02-24",6.9999,6.9999,6.9999,6.9999,500.0],["2009-02-25",6.9999,6.9999,6.9999,6.9999,0.0],["2009-02-26",6.9999,6.9999,6.9999,6.9999,0.0],["2009-02-27",6.1929,6.687,6.1929,6.687,400.0],["2009-03-02",5.4599,7.2799,5.4599,7.2799,1100.0],["2009-03-03",7.2799,7.2799,7.2799,7.2799,0.0],["2009-03-04",7.2799,7.2799,7.2799,7.2799,0.0],["2009-03-05",6.2587,6.2587,5.1882,5.8058,800.0],["2009-03-06",5.8058,5.8223,5.8058,5.8058,1200.0],["2009-03-09",5.9952,5.9952,5.9952,5.9952,200.0],["2009-03-10",5.9952,5.9952,5.9952,5.9952,0.0],["2009-03-11",5.9952,5.9952,5.9952,5.9952,0.0],["2009-03-12",5.9952,5.9952,5.9952,5.9952,0.0],["2009-03-13",6.3082,6.3082,6.3082,6.3082,200.0],["2009-03-16",6.7858,6.7858,6.7858,6.7858,1100.0],["2009-03-17",6.7858,6.7858,6.7858,6.7858,0.0],["2009-03-18",7.1729,7.1729,7.1729,7.1729,1000.0],["2009-03-19",7.1729,7.1729,7.1729,7.1729,0.0],["2009-03-20",7.1976,7.1976,7.1976,7.1976,600.0],["2009-03-23",7.2058,7.2058,7.2058,7.2058,300.0],["2009-03-24",7.2058,7.2058,7.2058,7.2058,0.0],["2009-03-25",7.2058,7.2058,7.2058,7.2058,0.0],["2009-03-26",7.2058,7.2058,7.2058,7.2058,200.0],["2009-03-27",7.4034,7.4034,7.4034,7.4034,200.0],["2009-03-30",7.4034,7.4034,7.4034,7.4034,0.0],["2009-03-31",6.1846,6.1846,6.1846,6.1846,800.0],["2009-04-01",6.1846,6.1846,6.1846,6.1846,0.0],["2009-04-02",6.1846,6.1846,6.1846,6.1846,0.0],["2009-04-03",7.4034,7.494,6.1929,7.494,3500.0],["2009-04-06",7.8152,7.8234,7.8152,7.8152,2400.0],["2009-04-07",7.8234,7.8234,7.8234,7.8234,1000.0],["2009-04-08",7.8234,7.8234,7.8234,7.8234,0.0],["2009-04-09",7.7081,7.8152,7.6999,7.8152,1700.0],["2009-04-13",7.8152,7.8152,7.8152,7.8152,0.0],["2009-04-14",7.8152,7.8152,7.8152,7.8152,0.0],["2009-04-15",7.8152,7.8152,7.8152,7.8152,0.0],["2009-04-16",7.8152,7.8728,7.8152,7.8646,5000.0],["2009-04-17",7.4117,7.8317,7.4117,7.8317,1100.0],["2009-04-20",7.8317,7.8317,7.8317,7.8317,0.0],["2009-04-21",7.494,7.494,7.494,7.494,100.0],["2009-04-22",7.494,7.494,7.494,7.494,0.0],["2009-04-23",6.7693,6.7693,6.1929,6.2176,900.0],["2009-04-24",6.2176,6.2176,6.2176,6.2176,0.0],["2009-04-27",6.4893,6.4893,6.4811,6.4811,800.0],["2009-04-28",6.4811,6.4811,6.4811,6.4811,0.0],["2009-04-29",6.3395,6.4978,6.3395,6.4978,2400.0],["2009-04-30",6.5977,6.5977,6.5394,6.5394,200.0],["2009-05-01",7.0809,7.0809,6.5477,6.5561,600.0],["2009-05-04",6.5561,6.5727,6.5561,6.5727,300.0],["2009-05-05",6.5727,6.5727,6.5727,6.5727,0.0],["2009-05-06",6.5811,6.5811,6.5811,6.5811,100.0],["2009-05-07",6.5811,6.5811,6.5811,6.5811,0.0],["2009-05-08",6.5811,6.7727,6.5727,6.7727,2100.0],["2009-05-11",6.7727,6.7727,6.7727,6.7727,0.0],["2009-05-12",6.7727,6.7727,6.7727,6.7727,0.0],["2009-05-13",7.0642,7.0642,7.0642,7.0642,500.0],["2009-05-14",7.0809,7.0809,7.0809,7.0809,500.0],["2009-05-15",7.0809,7.0809,7.0809,7.0809,200.0],["2009-05-18",6.5311,6.5311,6.5311,6.5311,100.0],["2009-05-19",6.5311,6.5311,6.5311,6.5311,0.0],["2009-05-20",7.0809,7.0809,7.0809,7.0809,100.0],["2009-05-21",6.5394,6.5394,6.5394,6.5394,100.0],["2009-05-22",7.689,7.689,6.5311,6.5311,1100.0],["2009-05-26",6.706,6.706,6.706,6.706,1700.0],["2009-05-27",6.6644,6.6644,6.6644,6.6644,4000.0],["2009-05-28",6.5811,9.1385,6.5811,9.1385,5500.0],["2009-05-29",8.9136,8.9136,6.5394,7.8723,12600.0],["2009-06-01",7.8306,7.8306,7.0975,7.0975,500.0],["2009-06-02",6.9976,7.5807,6.9976,7.0142,2200.0],["2009-06-03",7.3141,9.2968,7.3141,8.7886,2400.0],["2009-06-04",8.4971,8.4971,7.4974,7.4974,3000.0],["2009-06-05",7.4974,7.4974,7.4974,7.4974,0.0],["2009-06-08",7.0975,7.1809,7.0975,7.1142,400.0],["2009-06-09",8.0389,8.7387,7.3974,8.2721,1900.0],["2009-06-10",7.5307,7.5307,7.3308,7.3308,400.0],["2009-06-11",7.4974,7.4974,7.4974,7.4974,900.0],["2009-06-12",7.4974,7.4974,7.4974,7.4974,200.0],["2009-06-15",7.4974,7.4974,7.0975,7.0975,300.0],["2009-06-16",7.1392,7.1392,7.1392,7.1392,500.0],["2009-06-17",7.1059,7.1059,7.1059,7.1059,200.0],["2009-06-18",7.1059,7.1059,7.1059,7.1059,0.0],["2009-06-19",7.1059,7.1059,7.1059,7.1059,200.0],["2009-06-22",7.1059,7.1059,7.1059,7.1059,0.0],["2009-06-23",7.0809,7.0809,7.0809,7.0809,2400.0],["2009-06-24",6.5394,6.831,6.4644,6.831,1400.0],["2009-06-25",6.831,6.831,6.831,6.831,0.0],["2009-06-26",7.1225,7.1225,6.9559,6.9559,1700.0],["2009-06-29",6.831,8.572,6.831,8.572,1400.0],["2009-06-30",8.4138,8.4138,6.6644,6.7477,2400.0],["2009-07-01",7.8973,8.5221,7.5557,8.3305,2200.0],["2009-07-02",7.9139,7.9139,7.9139,7.9139,100.0],["2009-07-06",8.0139,8.0139,7.9972,7.9972,1200.0],["2009-07-07",7.864,7.864,7.5557,7.5557,2400.0],["2009-07-08",7.5557,7.5557,7.1225,7.1309,1100.0],["2009-07-09",7.0809,8.1972,7.0809,8.1555,300.0],["2009-07-10",7.6557,7.6557,7.6557,7.6557,100.0],["2009-07-13",7.4891,7.4891,7.4891,7.4891,100.0],["2009-07-14",7.4891,7.4891,7.4891,7.4891,0.0],["2009-07-15",6.9059,7.0059,6.8976,7.0059,900.0],["2009-07-16",7.1225,7.4558,7.0809,7.4558,1800.0],["2009-07-17",7.4558,7.4558,7.4558,7.4558,0.0],["2009-07-20",8.1055,8.1055,7.9139,7.9139,300.0],["2009-07-21",7.7057,7.7473,7.7057,7.7473,700.0],["2009-07-22",7.7473,7.7473,7.7473,7.7473,0.0],["2009-07-23",7.5391,7.7057,7.5391,7.5807,300.0],["2009-07-24",7.6224,7.6224,7.6224,7.6224,200.0],["2009-07-27",7.7473,7.7473,7.7473,7.7473,500.0],["2009-07-28",7.664,7.664,7.0809,7.4141,1000.0],["2009-07-29",7.4898,7.4898,7.4898,7.4898,0.0],["2009-07-30",7.4898,7.4898,7.4898,7.4898,0.0],["2009-07-31",7.4898,7.4898,7.4898,7.4898,0.0],["2009-08-03",7.574,7.574,7.574,7.574,100.0],["2009-08-04",7.574,7.574,7.574,7.574,0.0],["2009-08-05",7.574,7.574,7.574,7.574,0.0],["2009-08-06",7.1616,7.4898,7.1532,7.4057,2500.0],["2009-08-07",7.574,7.574,6.4463,6.4463,6300.0],["2009-08-10",8.1799,8.1799,8.1799,8.1799,1000.0],["2009-08-11",7.7928,7.7928,6.8334,6.8334,1500.0],["2009-08-12",6.8334,6.8334,6.8334,6.8334,0.0],["2009-08-13",8.0958,8.0958,6.9849,7.0017,1200.0],["2009-08-14",7.0017,7.0017,7.0017,7.0017,0.0],["2009-08-17",7.0017,7.0017,7.0017,7.0017,0.0],["2009-08-18",7.8349,7.8349,7.8349,7.8349,100.0],["2009-08-19",7.8349,7.8349,7.8349,7.8349,0.0],["2009-08-20",7.8349,7.8349,7.8349,7.8349,0.0],["2009-08-21",7.8349,7.8349,7.5319,7.5403,600.0],["2009-08-24",7.5403,7.5403,7.5403,7.5403,0.0],["2009-08-25",7.5403,7.5403,7.5403,7.5403,0.0],["2009-08-26",7.574,7.574,7.574,7.574,400.0],["2009-08-27",7.4898,7.574,7.4898,7.574,7700.0],["2009-08-28",7.574,7.574,7.574,7.574,0.0],["2009-08-31",7.574,7.574,7.574,7.574,0.0],["2009-09-01",7.574,7.574,7.574,7.574,0.0],["2009-09-02",7.4898,7.4898,7.3889,7.3889,3100.0],["2009-09-03",7.0691,7.0691,7.0691,7.0691,900.0],["2009-09-04",7.0691,7.0691,7.0691,7.0691,0.0],["2009-09-08",7.4898,7.4898,7.4814,7.4814,400.0],["2009-09-09",7.4309,7.4309,7.4309,7.4309,600.0],["2009-09-10",7.3973,7.3973,7.3973,7.3973,500.0],["2009-09-11",7.3973,7.4057,7.3552,7.3552,1000.0],["2009-09-14",7.3552,7.3552,7.3552,7.3552,100.0],["2009-09-15",7.3552,7.3552,7.3552,7.3552,100.0],["2009-09-16",7.3636,7.4057,6.9765,6.9765,9000.0],["2009-09-17",7.4057,7.4057,7.0691,7.0691,1600.0],["2009-09-18",7.0691,7.0691,7.0691,7.0691,0.0],["2009-09-21",7.4057,7.4057,7.4057,7.4057,1000.0],["2009-09-22",7.3215,7.3215,7.3215,7.3215,200.0],["2009-09-23",7.3215,7.3215,7.3215,7.3215,0.0],["2009-09-24",7.3215,7.3215,7.3215,7.3215,0.0],["2009-09-25",7.3215,7.3215,7.3215,7.3215,0.0],["2009-09-28",7.3636,7.3636,7.3636,7.3636,300.0],["2009-09-29",7.3636,7.3636,7.3636,7.3636,0.0],["2009-09-30",7.3636,7.3636,7.3636,7.3636,0.0],["2009-10-01",7.2374,7.2374,7.1532,7.1532,1800.0],["2009-10-02",7.1532,7.1532,7.1532,7.1532,0.0],["2009-10-05",7.1532,7.1532,7.1532,7.1532,0.0],["2009-10-06",7.1701,7.1701,7.0691,7.1111,9200.0],["2009-10-07",7.1111,7.1111,7.1111,7.1111,0.0],["2009-10-08",7.4057,7.4057,7.1532,7.3973,1900.0],["2009-10-09",7.3973,7.3973,7.3973,7.3973,0.0],["2009-10-12",7.3973,7.3973,7.3973,7.3973,0.0],["2009-10-13",7.3973,7.3973,7.3973,7.3973,0.0],["2009-10-14",7.4057,7.4057,7.3973,7.3973,700.0],["2009-10-15",7.3973,7.4057,7.3973,7.4057,300.0],["2009-10-16",7.3973,7.4057,7.3973,7.4057,300.0],["2009-10-19",7.4057,7.4898,7.4057,7.4898,2300.0],["2009-10-20",7.4898,7.4898,7.4898,7.4898,0.0],["2009-10-21",7.4898,7.4898,7.4898,7.4898,0.0],["2009-10-22",7.574,7.6918,7.574,7.6918,2100.0],["2009-10-23",7.9022,7.9948,7.9022,7.9948,1400.0],["2009-10-26",7.9948,7.9948,7.9948,7.9948,0.0],["2009-10-27",7.9948,7.9948,7.9948,7.9948,0.0],["2009-10-28",8.0712,8.0712,8.0712,8.0712,0.0],["2009-10-29",8.0627,8.0627,8.0627,8.0627,100.0],["2009-10-30",8.2836,8.3261,8.0882,8.0882,3700.0],["2009-11-02",8.0288,8.0288,7.6974,7.7909,4400.0],["2009-11-03",7.7059,7.7059,7.6719,7.6719,700.0],["2009-11-04",7.8588,7.8673,7.8588,7.8588,2400.0],["2009-11-05",7.8588,7.8588,7.8588,7.8588,0.0],["2009-11-06",7.6634,7.6634,7.6634,7.6634,400.0],["2009-11-09",7.6889,7.6889,7.6889,7.6889,2200.0],["2009-11-10",7.6889,7.6889,7.6889,7.6889,0.0],["2009-11-11",8.0373,8.0373,8.0373,8.0373,100.0],["2009-11-12",8.0373,8.0373,8.0373,8.0373,200.0],["2009-11-13",8.0373,8.0373,8.0373,8.0373,0.0],["2009-11-16",8.0373,8.0373,8.0373,8.0373,0.0],["2009-11-17",8.0288,8.0543,8.0288,8.0288,600.0],["2009-11-18",8.0543,8.0543,8.0543,8.0543,200.0],["2009-11-19",8.0543,8.1137,8.0543,8.1137,600.0],["2009-11-20",8.2497,8.2497,8.2497,8.2497,200.0],["2009-11-23",7.9183,7.9183,7.9013,7.9013,500.0],["2009-11-24",7.7739,7.7739,7.6549,7.6549,8200.0],["2009-11-25",7.6549,7.6549,7.6549,7.6549,0.0],["2009-11-27",7.6549,7.6549,7.6549,7.6549,0.0],["2009-11-30",7.6464,7.6464,7.6464,7.6464,1000.0],["2009-12-01",8.0628,8.0628,7.5445,7.5445,12400.0],["2009-12-02",7.604,7.604,7.4425,7.4425,800.0],["2009-12-03",7.434,7.4595,7.434,7.434,1700.0],["2009-12-04",7.434,7.434,7.434,7.434,100.0],["2009-12-07",7.587,7.587,7.3661,7.3661,1100.0],["2009-12-08",7.3661,7.3661,7.3661,7.3661,300.0],["2009-12-09",7.2216,7.6379,7.1877,7.1962,2800.0],["2009-12-10",7.1877,7.1877,7.1877,7.1877,100.0],["2009-12-11",7.9438,7.9438,7.2896,7.2896,200.0],["2009-12-14",7.3151,7.3151,7.3066,7.3066,1200.0],["2009-12-15",7.2301,7.3066,7.2301,7.3066,1700.0],["2009-12-16",7.3066,7.3066,7.3066,7.3066,0.0],["2009-12-17",7.3066,7.3066,7.3066,7.3066,0.0],["2009-12-18",7.519,7.519,7.519,7.519,300.0],["2009-12-21",7.5105,7.5105,7.5105,7.5105,400.0],["2009-12-22",7.502,7.502,7.502,7.502,800.0],["2009-12-23",7.7654,7.7739,7.3746,7.3746,1200.0],["2009-12-24",7.3746,7.3746,7.3746,7.3746,0.0],["2009-12-28",7.1537,7.1537,7.1537,7.1537,500.0],["2009-12-29",7.1537,7.1537,7.1537,7.1537,0.0],["2009-12-30",7.2471,7.2981,7.2216,7.2981,2700.0],["2009-12-31",7.1792,7.1792,7.1792,7.1792,300.0],["2010-01-04",7.6464,7.6464,7.6379,7.6379,1500.0],["2010-01-05",7.434,7.434,7.2301,7.2301,2200.0],["2010-01-06",7.2301,7.2301,7.2301,7.2301,0.0],["2010-01-07",7.2301,7.2301,7.2301,7.2301,0.0],["2010-01-08",7.2301,7.2301,7.2301,7.2301,0.0],["2010-01-11",7.2301,7.2301,7.2301,7.2301,0.0],["2010-01-12",7.2301,7.2301,7.2301,7.2301,0.0],["2010-01-13",7.2301,7.2301,7.2301,7.2301,0.0],["2010-01-14",7.9863,7.9863,7.6464,7.6464,1700.0],["2010-01-15",7.9013,7.9013,7.6464,7.6464,1400.0],["2010-01-19",7.3066,7.3066,7.2216,7.2216,1000.0],["2010-01-20",7.2216,7.2216,7.2216,7.2216,0.0],["2010-01-21",8.2157,8.2157,7.6464,7.6464,1200.0],["2010-01-22",7.6464,7.6464,7.6464,7.6464,0.0],["2010-01-25",8.0203,8.0203,7.9183,7.9863,500.0],["2010-01-26",7.8843,7.9863,7.8164,7.9863,6000.0],["2010-01-27",8.4495,9.436,8.4495,9.1958,6300.0],["2010-01-28",9.0071,9.436,9.0071,9.3845,7500.0],["2010-01-29",9.7191,9.8735,9.7105,9.7191,9500.0],["2010-02-01",9.7277,9.8735,9.7277,9.8649,3800.0],["2010-02-02",10.0794,10.0794,10.0708,10.0794,3000.0],["2010-02-03",10.3796,10.3882,10.0708,10.0708,1800.0],["2010-02-04",10.2509,10.2509,10.0794,10.0794,500.0],["2010-02-05",10.2509,10.2509,10.0794,10.0794,200.0],["2010-02-08",9.7277,9.7277,9.7277,9.7277,100.0],["2010-02-09",10.2509,10.2509,9.8649,9.8649,600.0],["2010-02-10",10.1651,10.1651,9.9936,9.9936,200.0],["2010-02-11",9.9335,10.1651,9.9335,10.1566,1700.0],["2010-02-12",9.436,10.3024,9.436,10.2252,3200.0],["2010-02-16",10.1651,10.1651,10.1651,10.1651,1000.0],["2010-02-17",10.1651,10.1651,10.1651,10.1651,800.0],["2010-02-18",10.1651,10.1651,10.1651,10.1651,0.0],["2010-02-19",10.208,10.208,9.8821,10.0794,500.0],["2010-02-22",10.4997,10.4997,9.8649,9.925,900.0],["2010-02-23",9.925,9.925,9.925,9.925,0.0],["2010-02-24",10.1651,10.1651,10.1651,10.1651,400.0],["2010-02-25",10.1651,10.1651,10.1651,10.1651,0.0],["2010-02-26",10.1995,10.1995,10.1737,10.1737,600.0],["2010-03-01",10.0879,10.5083,10.0879,10.5083,2000.0],["2010-03-02",10.5083,10.7227,10.5083,10.697,2400.0],["2010-03-03",10.697,10.697,10.697,10.697,0.0],["2010-03-04",10.697,10.697,10.697,10.697,0.0],["2010-03-05",11.1516,11.1516,11.1516,11.1516,200.0],["2010-03-08",11.1516,11.1516,11.1516,11.1516,0.0],["2010-03-09",11.1516,11.1516,11.1516,11.1516,0.0],["2010-03-10",11.1516,11.1516,11.1516,11.1516,0.0],["2010-03-11",10.7656,13.5621,10.7656,13.1075,4600.0],["2010-03-12",10.7999,12.3097,10.7999,10.9801,8800.0],["2010-03-15",10.9801,10.9801,10.9801,10.9801,0.0],["2010-03-16",10.9801,10.9801,10.9801,10.9801,0.0],["2010-03-17",11.0573,11.5376,11.0573,11.1173,2600.0],["2010-03-18",11.1173,11.1173,11.1173,11.1173,100.0],["2010-03-19",11.1173,11.1173,11.1173,11.1173,0.0],["2010-03-22",11.3232,11.3232,11.1173,11.1945,3200.0],["2010-03-23",11.1945,11.1945,11.1945,11.1945,0.0],["2010-03-24",11.6577,11.6577,11.4862,11.5033,1500.0],["2010-03-25",11.8379,11.9237,11.8122,11.9237,2000.0],["2010-03-26",11.9237,11.9237,11.9237,11.9237,0.0],["2010-03-29",12.0095,12.0095,11.7693,11.7693,1100.0],["2010-03-30",12.0095,12.2411,12.0095,12.0523,4000.0],["2010-03-31",12.0952,12.0952,12.0095,12.0095,2100.0],["2010-04-01",12.9874,12.9874,11.795,11.795,1800.0],["2010-04-05",11.6921,12.018,11.3661,11.4948,4700.0],["2010-04-06",11.632,11.6749,11.6234,11.6749,600.0],["2010-04-07",11.5805,11.5805,11.5805,11.5805,800.0],["2010-04-08",11.7778,12.6957,11.7778,11.8379,3300.0],["2010-04-09",12.2668,12.2668,11.0916,11.4948,4400.0],["2010-04-12",11.9237,11.9237,11.6406,11.6406,1000.0],["2010-04-13",11.6406,11.6406,11.3661,11.3661,1500.0],["2010-04-14",11.409,11.409,11.3661,11.3661,3000.0],["2010-04-15",11.3918,11.3918,11.3661,11.3661,1000.0],["2010-04-16",11.4519,11.5805,11.3661,11.3661,900.0],["2010-04-19",11.3232,11.5805,11.1516,11.5805,5100.0],["2010-04-20",11.3661,11.3918,11.1516,11.3661,15300.0],["2010-04-21",11.306,11.3146,11.2803,11.3146,2800.0],["2010-04-22",11.1602,11.1602,11.1602,11.1602,1000.0],["2010-04-23",11.3661,11.3661,11.0573,11.0573,5000.0],["2010-04-26",11.572,11.5805,11.3832,11.3832,15700.0],["2010-04-27",11.3832,11.3832,11.3832,11.3832,0.0],["2010-04-28",11.461,11.461,11.461,11.461,0.0],["2010-04-29",11.461,11.461,11.461,11.461,0.0],["2010-04-30",11.4437,11.4437,11.2278,11.271,3100.0],["2010-05-03",11.3142,11.3228,11.2278,11.3228,400.0],["2010-05-04",11.2278,11.2278,11.2278,11.2278,700.0],["2010-05-05",11.2278,11.2278,11.0637,11.0637,2200.0],["2010-05-06",11.0637,11.176,11.0637,11.176,200.0],["2010-05-07",11.0982,11.4005,11.0982,11.1501,2900.0],["2010-05-10",11.8755,11.8755,11.055,11.055,300.0],["2010-05-11",11.5992,11.651,10.9946,11.1414,4300.0],["2010-05-12",10.4764,10.4764,10.4764,10.4764,400.0],["2010-05-13",10.4332,11.1846,10.4332,10.9255,3000.0],["2010-05-14",10.9255,10.9255,10.7959,10.7959,1400.0],["2010-05-17",10.8046,10.8046,10.8046,10.8046,200.0],["2010-05-18",11.0119,11.0119,10.8132,10.8132,1400.0],["2010-05-19",10.7959,10.7959,10.7959,10.7959,700.0],["2010-05-20",11.0119,11.0119,11.0119,11.0119,100.0],["2010-05-21",11.7633,11.7633,10.7959,10.7959,700.0],["2010-05-24",11.1414,11.1414,11.1414,11.1414,1900.0],["2010-05-25",10.8132,10.9255,10.7959,10.9255,1300.0],["2010-05-26",10.8996,11.8324,10.7959,11.8324,3500.0],["2010-05-27",10.8219,10.8219,10.7959,10.7959,400.0],["2010-05-28",10.7959,10.7959,10.7959,10.7959,0.0],["2010-06-01",11.2278,11.2278,11.2278,11.2278,700.0],["2010-06-02",11.2278,11.2278,11.2278,11.2278,0.0],["2010-06-03",11.2537,11.2537,11.2537,11.2537,200.0],["2010-06-04",10.7959,11.0378,10.7959,11.0378,200.0],["2010-06-07",10.8046,10.8046,10.8046,10.8046,100.0],["2010-06-08",10.8046,10.8046,10.8046,10.8046,0.0],["2010-06-09",10.8823,11.2278,10.8823,11.0119,1600.0],["2010-06-10",11.0378,11.1414,11.0119,11.1414,1200.0],["2010-06-11",11.1414,11.1414,11.1414,11.1414,0.0],["2010-06-14",11.1414,11.1414,11.1414,11.1414,0.0],["2010-06-15",11.2278,11.2278,11.2278,11.2278,200.0],["2010-06-16",11.2278,11.2278,11.2278,11.2278,0.0],["2010-06-17",11.2278,11.2278,11.0378,11.0378,1900.0],["2010-06-18",10.8046,10.8046,10.3641,10.4677,8600.0],["2010-06-21",10.4677,10.4677,10.4677,10.4677,0.0],["2010-06-22",10.5973,10.5973,10.5973,10.5973,100.0],["2010-06-23",11.1155,11.1155,10.96,10.96,400.0],["2010-06-24",10.96,10.96,10.96,10.96,0.0],["2010-06-25",10.5887,10.5887,10.5887,10.5887,300.0],["2010-06-28",11.0982,11.0982,10.6146,10.7096,600.0],["2010-06-29",10.7096,10.7096,10.58,10.7096,4200.0],["2010-06-30",11.0982,11.1414,10.9687,10.9687,700.0],["2010-07-01",10.77,10.77,10.7614,10.7614,200.0],["2010-07-02",10.7787,10.7787,10.7528,10.7528,2100.0],["2010-07-06",10.7528,10.7528,10.7528,10.7528,700.0],["2010-07-07",10.7528,10.7528,10.7528,10.7528,0.0],["2010-07-08",10.7528,10.7528,10.7528,10.7528,700.0],["2010-07-09",10.8737,10.8737,10.8737,10.8737,500.0],["2010-07-12",11.2278,11.2278,10.9169,11.2105,1100.0],["2010-07-13",11.2105,11.2105,11.2105,11.2105,0.0],["2010-07-14",11.2191,11.2278,11.2191,11.2278,1000.0],["2010-07-15",11.2278,11.2278,11.2278,11.2278,0.0],["2010-07-16",11.2278,11.2278,11.2278,11.2278,0.0],["2010-07-19",11.0982,11.0982,11.0982,11.0982,200.0],["2010-07-20",11.3141,11.3141,11.3141,11.3141,1100.0],["2010-07-21",11.3141,11.3141,11.3141,11.3141,0.0],["2010-07-22",11.3141,11.3141,11.3141,11.3141,0.0],["2010-07-23",11.3141,11.3141,11.3141,11.3141,0.0],["2010-07-26",11.3141,11.3141,11.3141,11.3141,0.0],["2010-07-27",11.3141,11.3141,11.3141,11.3141,0.0],["2010-07-28",11.1501,11.1501,11.1501,11.1501,300.0],["2010-07-29",11.1501,11.1501,11.1501,11.1501,0.0],["2010-07-30",11.1501,11.1501,11.1501,11.1501,0.0],["2010-08-02",11.1673,11.3142,11.1673,11.176,600.0],["2010-08-03",11.3142,11.3401,11.3142,11.3228,500.0],["2010-08-04",11.3228,11.3228,11.3141,11.3141,3300.0],["2010-08-05",11.3489,11.4011,11.3489,11.4011,1700.0],["2010-08-06",11.3924,11.4968,11.3924,11.4968,3100.0],["2010-08-09",11.4968,11.4968,11.4968,11.4968,0.0],["2010-08-10",11.4968,11.4968,11.4968,11.4968,0.0],["2010-08-11",11.4968,11.4968,11.4968,11.4968,0.0],["2010-08-12",11.5229,11.5229,11.5229,11.5229,8000.0],["2010-08-13",11.5229,11.5229,11.5229,11.5229,0.0],["2010-08-16",11.3924,11.3924,11.3576,11.3924,600.0],["2010-08-17",11.3924,11.3924,11.3924,11.3924,0.0],["2010-08-18",11.3924,11.3924,11.3924,11.3924,0.0],["2010-08-19",11.3228,11.3228,11.3228,11.3228,200.0],["2010-08-20",11.3228,11.3228,11.3228,11.3228,0.0],["2010-08-23",11.3663,11.9229,11.3142,11.3228,4700.0],["2010-08-24",11.3141,11.9055,11.3141,11.3141,4700.0],["2010-08-25",10.888,11.0011,10.8706,10.8706,5900.0],["2010-08-26",10.8706,10.8706,10.8706,10.8706,0.0],["2010-08-27",11.2794,11.2794,10.9576,10.9576,500.0],["2010-08-30",10.9576,10.9576,10.9576,10.9576,0.0],["2010-08-31",11.3055,11.3055,11.3055,11.3055,1700.0],["2010-09-01",11.3055,11.3055,11.3055,11.3055,0.0],["2010-09-02",10.7054,11.0185,10.7054,10.975,700.0],["2010-09-03",10.975,10.975,10.975,10.975,100.0],["2010-09-07",10.975,10.975,10.975,10.975,0.0],["2010-09-08",10.7054,11.2968,10.7054,11.2185,800.0],["2010-09-09",11.2185,11.2185,11.2185,11.2185,0.0],["2010-09-10",11.2185,11.2185,11.2185,11.2185,0.0],["2010-09-13",11.2185,11.2185,11.2185,11.2185,0.0],["2010-09-14",10.8706,10.8706,10.8706,10.8706,100.0],["2010-09-15",10.8706,10.8706,10.8706,10.8706,0.0],["2010-09-16",11.5229,11.6533,10.8271,10.9402,3100.0],["2010-09-17",10.8793,10.8793,10.8271,10.8706,2200.0],["2010-09-20",10.8706,10.8706,10.8706,10.8706,0.0],["2010-09-21",10.6532,11.3055,10.6532,11.3055,3800.0],["2010-09-22",11.3055,11.3055,11.3055,11.3055,0.0],["2010-09-23",11.3055,11.3055,11.3055,11.3055,0.0],["2010-09-24",11.3055,11.3142,10.6358,10.6358,1300.0],["2010-09-27",10.6358,10.6358,10.6358,10.6358,0.0],["2010-09-28",10.6358,10.6358,10.6358,10.6358,0.0],["2010-09-29",10.4358,10.4358,10.4358,10.4358,1100.0],["2010-09-30",10.4358,10.4358,10.4358,10.4358,0.0],["2010-10-01",10.6532,10.6532,10.6532,10.6532,600.0],["2010-10-04",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-05",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-06",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-07",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-08",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-11",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-12",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-13",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-14",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-15",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-18",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-19",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-20",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-21",10.6532,10.6532,10.6532,10.6532,0.0],["2010-10-22",10.6706,11.1315,10.6706,11.1315,1500.0],["2010-10-25",11.7229,11.749,11.3141,11.3141,1700.0],["2010-10-26",11.3141,11.3141,11.3141,11.3141,0.0],["2010-10-27",11.393,11.393,11.393,11.393,0.0],["2010-10-28",11.393,11.393,11.393,11.393,0.0],["2010-10-29",11.393,11.393,11.393,11.393,0.0],["2010-11-01",11.393,11.393,11.393,11.393,0.0],["2010-11-02",11.393,11.393,11.393,11.393,0.0],["2010-11-03",11.0514,11.0514,11.0427,11.0427,2000.0],["2010-11-04",11.0427,11.0427,11.0427,11.0427,0.0],["2010-11-05",11.787,11.8483,11.4017,11.4017,1900.0],["2010-11-08",11.428,11.428,11.428,11.428,500.0],["2010-11-09",11.6031,12.3037,11.6031,12.0848,1300.0],["2010-11-10",12.3037,12.3475,12.2949,12.3475,400.0],["2010-11-11",13.267,15.2986,13.267,15.2986,300.0],["2010-11-12",13.9238,13.9238,11.6732,11.6732,900.0],["2010-11-15",11.6732,11.6732,11.6732,11.6732,0.0],["2010-11-16",11.3054,11.4455,11.2529,11.4455,1200.0],["2010-11-17",11.4455,11.4455,11.4455,11.4455,0.0],["2010-11-18",11.3755,11.3755,11.3755,11.3755,100.0],["2010-11-19",11.3755,11.3755,11.3755,11.3755,0.0],["2010-11-22",11.3755,11.3755,11.3755,11.3755,0.0],["2010-11-23",15.0709,15.0709,14.0026,14.0113,1700.0],["2010-11-24",14.0113,14.0113,14.0113,14.0113,0.0],["2010-11-26",14.0113,14.0113,14.0113,14.0113,0.0],["2010-11-29",14.0113,14.0113,14.0113,14.0113,0.0],["2010-11-30",14.0113,14.0113,14.0113,14.0113,0.0],["2010-12-01",14.0113,14.0113,14.0113,14.0113,0.0],["2010-12-02",13.1356,13.1356,13.1356,13.1356,1800.0],["2010-12-03",13.1356,13.1356,13.1356,13.1356,0.0],["2010-12-06",13.1356,13.1356,13.1356,13.1356,0.0],["2010-12-07",13.1356,13.1356,13.1356,13.1356,0.0],["2010-12-08",13.1356,13.1356,13.1356,13.1356,0.0],["2010-12-09",13.1356,13.1356,13.1356,13.1356,0.0],["2010-12-10",13.1356,13.1356,13.1356,13.1356,0.0],["2010-12-13",13.7924,13.7924,13.7924,13.7924,300.0],["2010-12-14",13.7924,13.7924,13.7924,13.7924,0.0],["2010-12-15",14.7557,14.7557,14.7557,14.7557,100.0],["2010-12-16",14.7557,14.7557,14.7557,14.7557,0.0],["2010-12-17",14.7557,14.7557,14.7557,14.7557,0.0],["2010-12-20",14.7557,14.7557,14.7557,14.7557,0.0],["2010-12-21",14.7557,14.7557,14.7557,14.7557,0.0],["2010-12-22",14.6418,14.6418,14.6243,14.6243,200.0],["2010-12-23",14.6243,14.6243,14.6243,14.6243,0.0],["2010-12-27",14.6243,14.6243,14.6243,14.6243,0.0],["2010-12-28",14.6243,14.6243,14.6243,14.6243,0.0],["2010-12-29",14.6243,14.6243,14.6243,14.6243,0.0],["2010-12-30",15.6314,15.6314,12.0585,15.5876,400.0],["2010-12-31",14.239,14.239,13.5122,13.5122,2800.0],["2011-01-03",15.2286,15.2286,12.5226,13.1356,4700.0],["2011-01-04",12.6277,12.7416,12.6277,12.7416,1700.0],["2011-01-05",12.7328,13.3545,12.7328,13.3545,2200.0],["2011-01-06",13.1356,13.5647,12.724,13.5647,3800.0],["2011-01-07",13.4859,13.4859,13.3983,13.3983,1200.0],["2011-01-10",13.3983,13.3983,12.619,13.1356,7300.0],["2011-01-11",12.9167,12.9605,12.8729,12.9605,4700.0],["2011-01-12",13.0481,13.1969,13.0481,13.1969,1900.0],["2011-01-13",13.3983,13.4859,13.0481,13.3983,2000.0],["2011-01-14",13.5735,14.0901,13.4159,13.4859,6400.0],["2011-01-18",14.5805,14.5805,13.1356,13.8887,4500.0],["2011-01-19",13.7311,14.4054,13.1356,14.4054,6300.0],["2011-01-20",13.6173,14.4054,13.5735,14.0113,9300.0],["2011-01-21",14.0113,15.5876,13.9238,14.4492,12200.0],["2011-01-24",14.4317,14.4492,13.3458,13.5472,8100.0],["2011-01-25",13.8274,13.8274,13.7924,13.7924,700.0],["2011-01-26",13.7924,13.7924,13.3633,13.4334,500.0],["2011-01-27",13.7661,14.7732,13.7661,14.0113,3500.0],["2011-01-28",13.4071,13.4334,13.3458,13.3983,1100.0],["2011-01-31",13.4334,13.5122,13.4334,13.5122,1000.0],["2011-02-01",13.8449,13.8449,13.8449,13.8449,200.0],["2011-02-02",13.3808,13.5647,13.3546,13.5647,1200.0],["2011-02-03",13.9675,13.9675,13.7924,13.7924,6900.0],["2011-02-04",13.7924,13.88,13.7924,13.7924,2500.0],["2011-02-07",13.7924,13.7924,13.6961,13.6961,400.0],["2011-02-08",13.7836,14.0113,13.4421,13.556,8800.0],["2011-02-09",13.3545,13.5735,12.8204,13.2757,5200.0],["2011-02-10",13.355,13.355,13.355,13.355,0.0],["2011-02-11",13.4431,13.4431,13.0379,13.2053,1900.0],["2011-02-14",13.0203,13.2141,12.8088,13.0115,2000.0],["2011-02-15",13.2229,13.2229,13.2141,13.2141,3100.0],["2011-02-16",13.1436,13.4519,12.8265,13.0379,3700.0],["2011-02-17",13.3726,13.3814,13.2493,13.2493,700.0],["2011-02-18",13.355,13.3815,13.2845,13.2845,600.0],["2011-02-22",13.1084,13.2053,13.1084,13.2053,200.0],["2011-02-23",14.051,14.051,13.2934,13.2934,600.0],["2011-02-24",13.0467,13.1348,13.0379,13.1348,2500.0],["2011-02-25",13.2229,13.4343,13.0467,13.0467,1500.0],["2011-02-28",13.1612,13.1612,13.126,13.126,300.0],["2011-03-01",13.0643,13.0643,12.7824,12.8177,1400.0],["2011-03-02",12.8177,12.8177,12.8177,12.8177,0.0],["2011-03-03",12.8617,12.8617,12.8617,12.8617,300.0],["2011-03-04",12.8617,12.8617,12.8617,12.8617,0.0],["2011-03-07",13.1876,13.4255,12.8177,12.8177,2100.0],["2011-03-08",12.8176,12.941,12.8176,12.941,200.0],["2011-03-09",12.8441,13.2141,12.8441,13.2141,600.0],["2011-03-10",13.2141,13.2141,13.2141,13.2141,0.0],["2011-03-11",13.4519,13.4519,13.3726,13.3726,700.0],["2011-03-14",13.3814,13.4695,13.3814,13.4255,1200.0],["2011-03-15",12.8441,12.8441,12.8441,12.8441,400.0],["2011-03-16",12.8441,12.8441,12.8441,12.8441,0.0],["2011-03-17",13.2053,13.4607,12.8353,13.2053,4800.0],["2011-03-18",12.7736,12.7736,12.7736,12.7736,2200.0],["2011-03-21",12.8265,12.8265,12.8265,12.8265,200.0],["2011-03-22",12.8,12.985,12.7736,12.7912,4900.0],["2011-03-23",12.7912,12.7912,12.7912,12.7912,100.0],["2011-03-24",12.7912,12.7912,12.7912,12.7912,0.0],["2011-03-25",12.8,12.8617,12.7912,12.7912,500.0],["2011-03-28",12.8088,12.8088,12.7912,12.7912,900.0],["2011-03-29",12.8,12.8617,12.8,12.8617,200.0],["2011-03-30",12.8617,12.8617,12.8617,12.8617,0.0],["2011-03-31",12.941,12.9762,12.7736,12.7736,700.0],["2011-04-01",12.8088,12.9498,12.7912,12.7912,1500.0],["2011-04-04",12.7736,12.7912,12.7296,12.7736,2000.0],["2011-04-05",12.7031,12.7207,12.6943,12.7207,2500.0],["2011-04-06",12.6943,12.756,12.5622,12.5622,4200.0],["2011-04-07",12.7031,12.7031,12.6855,12.6855,600.0],["2011-04-08",12.8617,13.2141,12.8617,13.2141,2200.0],["2011-04-11",13.2141,13.2141,13.2141,13.2141,0.0],["2011-04-12",12.6062,13.1788,12.6062,12.6503,300.0],["2011-04-13",12.7736,12.8529,12.7736,12.8529,200.0],["2011-04-14",12.8529,12.8529,12.8529,12.8529,0.0],["2011-04-15",12.6238,13.4695,12.6238,13.4695,400.0],["2011-04-18",13.4695,13.4695,13.4695,13.4695,0.0],["2011-04-19",12.6238,12.7736,12.5534,12.5622,1900.0],["2011-04-20",12.5886,12.5974,12.5093,12.5269,2600.0],["2011-04-21",12.5269,12.5269,12.5269,12.5269,0.0],["2011-04-25",12.5269,12.5269,12.5269,12.5269,0.0],["2011-04-26",12.5269,12.5269,12.5269,12.5269,0.0],["2011-04-27",12.5269,12.5269,12.5269,12.5269,0.0],["2011-04-28",12.7736,12.7736,12.7648,12.7648,400.0],["2011-04-29",12.7736,12.7736,12.571,12.7736,1100.0],["2011-05-02",12.5534,12.5534,12.386,12.43,1000.0],["2011-05-03",12.43,12.43,12.43,12.43,0.0],["2011-05-04",12.3948,12.3948,12.3331,12.3331,400.0],["2011-05-05",12.3596,12.3596,12.3331,12.3331,500.0],["2011-05-06",12.3331,12.3684,12.2538,12.3067,3900.0],["2011-05-09",12.2539,12.2539,11.6108,12.1481,800.0],["2011-05-10",12.3331,12.3331,12.3331,12.3331,1500.0],["2011-05-11",12.1393,12.1393,12.1393,12.1393,100.0],["2011-05-12",12.0953,12.0953,12.0248,12.0248,400.0],["2011-05-13",13.2131,13.2131,13.2131,13.2131,800.0],["2011-05-16",13.2131,13.2131,13.2131,13.2131,0.0],["2011-05-17",12.6278,12.6278,12.2288,12.2288,600.0],["2011-05-18",11.9805,12.1933,11.5991,12.1933,2800.0],["2011-05-19",12.1933,12.1933,12.1933,12.1933,0.0],["2011-05-20",12.1933,12.1933,12.1933,12.1933,0.0],["2011-05-23",11.9716,12.4061,11.9716,12.4061,800.0],["2011-05-24",12.4061,12.415,12.1933,12.2022,2100.0],["2011-05-25",12.5746,12.5746,12.5746,12.5746,100.0],["2011-05-26",12.5746,12.5746,12.5746,12.5746,0.0],["2011-05-27",12.5746,12.5746,12.5746,12.5746,0.0],["2011-05-31",12.3884,12.3884,12.3707,12.3707,400.0],["2011-06-01",12.1933,12.1933,12.1933,12.1933,500.0],["2011-06-02",12.2022,12.2022,12.2022,12.2022,100.0],["2011-06-03",12.1933,12.2199,11.9716,11.9982,2000.0],["2011-06-06",11.9982,11.9982,11.9716,11.9716,900.0],["2011-06-07",11.9716,11.9716,11.9716,11.9716,300.0],["2011-06-08",11.7588,12.0691,11.7588,12.0691,400.0],["2011-06-09",11.9805,12.5391,11.9805,12.2642,500.0],["2011-06-10",12.0248,12.2465,12.0248,12.149,1000.0],["2011-06-13",12.149,12.149,12.149,12.149,0.0],["2011-06-14",12.149,12.149,12.149,12.149,0.0],["2011-06-15",12.149,12.149,12.149,12.149,0.0],["2011-06-16",12.149,12.149,12.149,12.149,0.0],["2011-06-17",12.149,12.149,12.149,12.149,0.0],["2011-06-20",12.149,12.149,12.149,12.149,0.0],["2011-06-21",12.4416,12.4416,12.4416,12.4416,100.0],["2011-06-22",12.3618,12.4061,12.3618,12.4061,800.0],["2011-06-23",11.9893,11.9893,11.9716,11.9716,800.0],["2011-06-24",11.9716,11.9716,11.9716,11.9716,800.0],["2011-06-27",11.9716,11.9716,11.9716,11.9716,0.0],["2011-06-28",12.0869,12.2022,12.0869,12.2022,200.0],["2011-06-29",12.2022,12.2022,12.2022,12.2022,0.0],["2011-06-30",12.2022,12.2022,12.1933,12.1933,2100.0],["2011-07-01",11.6169,11.6169,11.6169,11.6169,200.0],["2011-07-05",11.9716,11.9805,11.9716,11.9805,700.0],["2011-07-06",11.9805,11.9805,11.9805,11.9805,0.0],["2011-07-07",11.9805,11.9805,11.9805,11.9805,0.0],["2011-07-08",12.1933,12.1933,12.1933,12.1933,1600.0],["2011-07-11",12.3884,12.415,12.3884,12.415,1000.0],["2011-07-12",12.415,12.415,12.415,12.415,0.0],["2011-07-13",12.415,12.415,12.415,12.415,200.0],["2011-07-14",11.9805,11.9805,10.8986,11.7499,2200.0],["2011-07-15",11.7499,11.7499,11.7499,11.7499,0.0],["2011-07-18",11.4395,11.4395,11.4395,11.4395,300.0],["2011-07-19",11.475,11.475,11.475,11.475,200.0],["2011-07-20",11.475,11.475,11.475,11.475,0.0],["2011-07-21",11.475,11.475,11.475,11.475,0.0],["2011-07-22",11.5282,11.5282,11.5282,11.5282,100.0],["2011-07-25",11.5282,11.5282,11.5282,11.5282,0.0],["2011-07-26",11.5282,11.5282,11.5282,11.5282,0.0],["2011-07-27",11.4661,11.4661,11.0848,11.0848,1800.0],["2011-07-28",11.0848,11.0848,11.0848,11.0848,0.0],["2011-07-29",11.0848,11.0848,11.0848,11.0848,0.0],["2011-08-01",11.0848,11.0848,11.0848,11.0848,0.0],["2011-08-02",11.0848,11.0848,11.0848,11.0848,0.0],["2011-08-03",11.0848,11.0848,11.0848,11.0848,0.0],["2011-08-04",11.0848,11.0848,11.0848,11.0848,0.0],["2011-08-05",11.0848,11.0848,11.0848,11.0848,0.0],["2011-08-08",11.5282,11.5282,8.3446,10.1892,3500.0],["2011-08-09",8.6018,9.3645,8.6018,9.3556,2000.0],["2011-08-10",8.8637,8.8637,8.8547,8.8637,700.0],["2011-08-11",8.9442,8.9442,7.2984,8.5864,5500.0],["2011-08-12",8.7653,8.9441,8.7653,8.9441,4500.0],["2011-08-15",8.3628,9.8743,8.3628,9.3914,1100.0],["2011-08-16",9.3914,9.3914,9.3914,9.3914,0.0],["2011-08-17",9.3914,9.7849,9.3914,9.4897,4300.0],["2011-08-18",9.4897,9.4897,9.4897,9.4897,0.0],["2011-08-19",9.4897,9.4897,9.4897,9.4897,0.0],["2011-08-22",8.4522,8.4522,8.3628,8.4522,1000.0],["2011-08-23",9.9459,9.9459,9.9459,9.9459,100.0],["2011-08-24",11.3233,11.3233,11.3233,11.3233,500.0],["2011-08-25",8.5864,11.3233,8.5864,11.3233,2600.0],["2011-08-26",8.9889,10.733,8.9889,10.733,1900.0],["2011-08-29",9.9906,10.0175,9.8386,9.8386,1600.0],["2011-08-30",9.8386,9.8386,9.8386,9.8386,0.0],["2011-08-31",11.0281,12.0746,10.7151,12.0746,3500.0],["2011-09-01",11.2696,12.1819,10.9566,11.6453,700.0],["2011-09-02",11.6453,11.6453,11.6453,11.6453,0.0],["2011-09-06",11.377,11.6542,11.377,11.6542,500.0],["2011-09-07",11.5111,11.5469,11.5111,11.5111,700.0],["2011-09-08",11.5111,11.5111,11.5111,11.5111,0.0],["2011-09-09",11.8242,11.8242,11.4396,11.4396,700.0],["2011-09-12",11.3591,11.8242,11.3591,11.8242,1000.0],["2011-09-13",11.8242,11.8242,11.8242,11.8242,0.0],["2011-09-14",11.6811,11.6811,11.6721,11.6811,2500.0],["2011-09-15",11.6811,11.6811,11.6811,11.6811,0.0],["2011-09-16",11.6811,11.6811,11.5827,11.5827,1200.0],["2011-09-19",11.5827,11.5827,11.5827,11.5827,0.0],["2011-09-20",11.5827,11.5827,11.5827,11.5827,0.0],["2011-09-21",11.8242,11.8242,11.8242,11.8242,200.0],["2011-09-22",11.4932,11.4932,11.4038,11.4038,300.0],["2011-09-23",11.2249,11.8689,11.2249,11.8689,1500.0],["2011-09-26",11.4485,11.4843,11.4485,11.4485,1000.0],["2011-09-27",11.4485,11.4485,11.4485,11.4485,0.0],["2011-09-28",11.8242,11.8242,11.4217,11.4217,400.0],["2011-09-29",11.4217,11.4217,11.4217,11.4217,0.0],["2011-09-30",11.529,11.529,11.529,11.529,100.0],["2011-10-03",11.529,11.529,11.529,11.529,0.0],["2011-10-04",11.529,11.529,11.529,11.529,0.0],["2011-10-05",11.1802,11.1802,11.046,11.046,400.0],["2011-10-06",11.0907,11.0907,10.9566,11.0818,1200.0],["2011-10-07",11.0907,11.0907,11.0907,11.0907,300.0],["2011-10-10",11.0907,11.0907,11.0907,11.0907,0.0],["2011-10-11",11.0907,11.0907,11.0907,11.0907,0.0],["2011-10-12",11.0907,11.0907,11.0907,11.0907,400.0],["2011-10-13",10.3394,10.3573,10.3394,10.3573,500.0],["2011-10-14",10.3752,11.9404,10.3752,10.6256,4500.0],["2011-10-17",10.5004,11.8599,10.5004,11.4217,1000.0],["2011-10-18",11.2965,11.538,11.2965,11.538,600.0],["2011-10-19",11.4038,13.1837,11.216,12.969,3500.0],["2011-10-20",12.1283,12.5218,12.0835,12.0835,3000.0],["2011-10-21",12.0835,12.0835,12.0835,12.0835,0.0],["2011-10-24",12.0835,12.0835,12.0835,12.0835,0.0],["2011-10-25",11.9852,11.9852,11.9852,11.9852,100.0],["2011-10-26",11.9852,11.9852,11.9852,11.9852,500.0],["2011-10-27",11.8063,11.8063,11.8063,11.8063,100.0],["2011-10-28",11.8957,11.8957,11.8957,11.8957,200.0],["2011-10-31",11.6542,11.6542,11.4038,11.4038,400.0],["2011-11-01",11.4038,11.4038,11.4038,11.4038,0.0],["2011-11-02",11.4038,11.4038,11.4038,11.4038,0.0],["2011-11-03",11.4038,11.4038,11.4038,11.4038,0.0],["2011-11-04",11.4038,11.4038,11.4038,11.4038,0.0],["2011-11-07",11.4038,11.4038,11.4038,11.4038,0.0],["2011-11-08",12.0299,13.0495,12.012,13.0495,300.0],["2011-11-09",13.1305,13.1305,13.1305,13.1305,0.0],["2011-11-10",11.3936,12.5815,11.3936,11.8256,1500.0],["2011-11-11",11.3936,13.2205,11.3936,13.2205,1100.0],["2011-11-14",11.6186,11.7266,11.6096,11.6546,700.0],["2011-11-15",11.5376,11.5376,11.4566,11.4566,200.0],["2011-11-16",11.3936,11.3936,11.3936,11.3936,100.0],["2011-11-17",11.3936,11.3936,11.3936,11.3936,0.0],["2011-11-18",11.3936,11.3936,11.3936,11.3936,0.0],["2011-11-21",11.3936,11.3936,11.3936,11.3936,0.0],["2011-11-22",11.3936,11.3936,11.3936,11.3936,0.0],["2011-11-23",11.3936,11.3936,11.3936,11.3936,0.0],["2011-11-25",11.3936,11.3936,11.3936,11.3936,0.0],["2011-11-28",11.6186,11.6186,11.3666,11.3666,400.0],["2011-11-29",11.0876,11.0876,10.7996,10.7996,1400.0],["2011-11-30",10.7996,10.8356,10.7996,10.7996,2400.0],["2011-12-01",11.0876,11.0876,11.0876,11.0876,100.0],["2011-12-02",11.1596,11.1596,10.8176,10.8176,200.0],["2011-12-05",10.2416,10.2506,10.2416,10.2506,300.0],["2011-12-06",11.5646,11.6096,10.1696,11.2496,2500.0],["2011-12-07",11.3396,11.3396,10.4486,10.4486,2500.0],["2011-12-08",10.2056,10.2326,10.2056,10.2146,3600.0],["2011-12-09",10.1696,11.5736,10.1696,11.5736,3300.0],["2011-12-12",11.3846,11.3846,10.7006,10.7636,4600.0],["2011-12-13",10.0616,10.0616,10.0616,10.0616,500.0],["2011-12-14",10.0706,10.9976,10.0706,10.9796,6700.0],["2011-12-15",11.0876,11.2496,10.9346,10.9436,2000.0],["2011-12-16",10.7186,10.7186,10.6196,10.6196,700.0],["2011-12-19",10.2506,10.5116,10.1516,10.2416,4400.0],["2011-12-20",10.4666,11.3576,10.1426,10.1786,3100.0],["2011-12-21",10.2416,10.7456,10.2416,10.5116,2700.0],["2011-12-22",10.7636,11.5466,10.7096,10.7816,2500.0],["2011-12-23",10.8716,11.3936,10.8716,11.3936,1400.0],["2011-12-27",11.0786,11.3756,10.8716,11.3756,1700.0],["2011-12-28",11.0606,11.0606,10.8626,10.8626,2400.0],["2011-12-29",10.8716,10.9886,10.8536,10.8536,1700.0],["2011-12-30",10.8716,11.3396,10.8716,11.3396,300.0],["2012-01-03",10.9076,11.0786,10.7096,10.7366,3700.0],["2012-01-04",10.7816,10.7996,10.7816,10.7996,300.0],["2012-01-05",11.6546,11.6546,10.7906,11.6096,1600.0],["2012-01-06",11.5556,11.5556,11.2496,11.4746,500.0],["2012-01-09",11.4746,11.4746,11.4746,11.4746,0.0],["2012-01-10",11.5376,11.6546,11.5196,11.6366,1100.0],["2012-01-11",10.9976,10.9976,10.9976,10.9976,200.0],["2012-01-12",11.5826,11.6096,11.5826,11.6096,600.0],["2012-01-13",11.4746,11.4746,11.4566,11.4746,1300.0],["2012-01-17",11.4746,11.4746,11.4746,11.4746,0.0],["2012-01-18",11.6546,11.6546,11.6546,11.6546,300.0],["2012-01-19",11.3666,11.3756,11.3576,11.3756,700.0],["2012-01-20",11.4386,11.4386,11.4386,11.4386,200.0],["2012-01-23",11.0336,11.3576,11.0336,11.0336,900.0],["2012-01-24",11.0336,11.0336,11.0336,11.0336,0.0],["2012-01-25",11.0426,11.0426,11.0426,11.0426,200.0],["2012-01-26",11.0426,11.0426,11.0426,11.0426,0.0],["2012-01-27",11.1146,11.5196,11.1146,11.5106,10300.0],["2012-01-30",11.5826,11.5826,11.5826,11.5826,200.0],["2012-01-31",11.5826,11.5826,11.5826,11.5826,0.0],["2012-02-01",11.2766,11.6546,11.2766,11.6546,1300.0],["2012-02-02",11.6546,11.6546,11.6546,11.6546,0.0],["2012-02-03",11.6456,11.6456,11.6096,11.6096,300.0],["2012-02-06",11.6096,11.6096,11.6096,11.6096,0.0],["2012-02-07",11.6096,11.6096,11.5196,11.5196,300.0],["2012-02-08",11.7099,12.5528,11.5105,11.6011,4400.0],["2012-02-09",11.5286,11.7733,11.2749,11.7733,2900.0],["2012-02-10",12.009,12.0543,11.5196,11.5286,1600.0],["2012-02-13",11.6374,12.6797,11.6374,12.1903,3700.0],["2012-02-14",12.0996,12.4531,11.7733,12.154,4500.0],["2012-02-15",11.2114,11.9727,11.1661,11.574,1100.0],["2012-02-16",11.4471,11.574,11.4471,11.5196,600.0],["2012-02-17",11.6737,12.9516,11.6283,12.9516,3400.0],["2012-02-21",12.444,12.6253,11.8368,12.2265,7200.0],["2012-02-22",12.2265,12.2265,12.2265,12.2265,0.0],["2012-02-23",12.0543,12.1721,12.0543,12.1721,400.0],["2012-02-24",12.1449,12.1812,12.0996,12.0996,700.0],["2012-02-27",12.2265,12.2265,11.3655,11.6918,1900.0],["2012-02-28",11.4199,11.7733,11.4199,11.7733,600.0],["2012-02-29",11.7733,12.3443,11.3021,11.5558,4300.0],["2012-03-01",11.583,11.8277,11.5558,11.6465,6400.0],["2012-03-02",12.5437,12.5437,11.8459,11.8459,400.0],["2012-03-05",11.9727,11.9727,11.6918,11.7099,3900.0],["2012-03-06",11.7008,11.873,11.3564,11.4199,5700.0],["2012-03-07",11.5649,11.5649,11.5649,11.5649,500.0],["2012-03-08",11.3836,11.4652,11.0211,11.1933,10100.0],["2012-03-09",11.3564,11.3564,11.1027,11.2386,33900.0],["2012-03-12",11.2205,11.2477,10.8761,11.1027,2800.0],["2012-03-13",11.1027,11.148,11.1027,11.148,300.0],["2012-03-14",11.1752,11.1842,11.0573,11.1027,7900.0],["2012-03-15",11.1117,11.1117,10.8579,11.0573,1900.0],["2012-03-16",10.8761,10.8761,10.8761,10.8761,300.0],["2012-03-19",10.9486,10.9576,10.8761,10.8761,1400.0],["2012-03-20",10.8761,10.8942,10.8761,10.8761,800.0],["2012-03-21",10.7945,10.8761,10.7039,10.7039,1500.0],["2012-03-22",10.5135,10.5135,10.5135,10.5135,300.0],["2012-03-23",10.8761,10.8761,10.7945,10.8761,1600.0],["2012-03-26",11.1027,11.1027,10.5135,10.8761,1700.0],["2012-03-27",10.6586,10.8308,10.6495,10.8308,1400.0],["2012-03-28",10.8036,10.8308,10.6223,10.6223,500.0],["2012-03-29",11.1117,11.1117,11.1117,11.1117,200.0],["2012-03-30",11.1117,11.1117,11.1117,11.1117,0.0],["2012-04-02",11.157,11.157,10.6042,10.6042,200.0],["2012-04-03",10.6948,10.6948,10.6042,10.6042,900.0],["2012-04-04",10.5135,10.5589,10.5135,10.5135,700.0],["2012-04-05",10.5135,10.5135,10.5135,10.5135,0.0],["2012-04-09",10.5135,10.5135,10.5135,10.5135,0.0],["2012-04-10",10.5135,10.5135,10.5135,10.5135,0.0],["2012-04-11",10.4048,10.4048,9.8882,9.8882,1900.0],["2012-04-12",9.9244,10.0876,9.9244,10.0604,1200.0],["2012-04-13",10.0604,10.0604,10.0604,10.0604,0.0],["2012-04-16",10.0513,10.0513,9.8791,9.9063,32300.0],["2012-04-17",9.9425,9.9425,9.8519,9.8519,4100.0],["2012-04-18",9.8066,9.8066,9.7522,9.7794,6500.0],["2012-04-19",9.7522,9.7885,9.7069,9.7885,3700.0],["2012-04-20",9.7703,10.1782,9.7522,10.1782,4400.0],["2012-04-23",9.725,9.725,9.6253,9.6253,3300.0],["2012-04-24",9.9879,10.0513,9.9425,10.0332,900.0],["2012-04-25",9.6525,9.6616,9.6525,9.6525,600.0],["2012-04-26",9.7613,9.9516,9.6253,9.6253,4600.0],["2012-04-27",9.6163,9.6163,9.3987,9.5166,7900.0],["2012-04-30",9.5166,9.5166,9.5166,9.5166,1100.0],["2012-05-01",9.5166,9.5166,9.5166,9.5166,0.0],["2012-05-02",9.4078,9.4078,9.154,9.2356,2800.0],["2012-05-03",9.1631,9.1631,9.1631,9.1631,300.0],["2012-05-04",9.1631,9.1631,9.1631,9.1631,0.0],["2012-05-07",10.1782,10.1782,9.58,9.58,700.0],["2012-05-08",9.58,9.58,9.58,9.58,0.0],["2012-05-09",10.1601,10.1601,10.0694,10.0694,300.0],["2012-05-10",9.6034,9.6034,9.6034,9.6034,800.0],["2012-05-11",9.6582,9.6582,9.6582,9.6582,100.0],["2012-05-14",9.6765,10.0512,9.6765,9.8227,4100.0],["2012-05-15",9.8136,9.8227,9.1922,9.1922,1000.0],["2012-05-16",8.0592,8.0592,7.3099,7.3099,465800.0],["2012-05-17",7.5384,7.5384,7.3099,7.3099,60100.0],["2012-05-18",7.3282,7.4013,7.3099,7.3099,27800.0],["2012-05-21",7.4927,7.4927,7.3556,7.4013,3500.0],["2012-05-22",7.4013,7.6572,7.3922,7.6297,37000.0],["2012-05-23",7.5384,7.6389,7.5384,7.6297,107000.0],["2012-05-24",7.7668,7.7668,7.5841,7.6115,33100.0],["2012-05-25",7.6754,7.8125,7.447,7.7668,51400.0],["2012-05-29",7.7668,7.8582,7.7485,7.8582,27900.0],["2012-05-30",7.6572,7.9952,7.6572,7.8125,17800.0],["2012-05-31",7.8308,7.9039,7.8308,7.9039,11600.0],["2012-06-01",7.8308,7.8308,7.6023,7.6389,9300.0],["2012-06-04",7.7668,7.8216,7.6206,7.8034,6800.0],["2012-06-05",7.7759,7.8125,7.7759,7.8125,1700.0],["2012-06-06",7.8125,7.8582,7.7759,7.849,12100.0],["2012-06-07",7.8125,7.8125,7.4927,7.8125,5700.0],["2012-06-08",7.8125,7.8125,7.7942,7.8034,3500.0],["2012-06-11",7.8216,7.9495,7.8216,7.8216,8800.0],["2012-06-12",7.8034,7.8125,7.7668,7.7668,4800.0],["2012-06-13",7.8125,7.8125,7.7485,7.8125,4000.0],["2012-06-14",7.8125,7.8125,7.7485,7.7485,2900.0],["2012-06-15",7.8125,7.8125,7.7211,7.7668,26600.0],["2012-06-18",7.7668,7.7668,7.6754,7.7211,2100.0],["2012-06-19",7.7668,7.7668,7.7211,7.7668,6500.0],["2012-06-20",7.7759,7.7759,7.7485,7.7485,4800.0],["2012-06-21",7.7759,7.7759,7.6572,7.7394,10300.0],["2012-06-22",7.7759,7.7759,7.7668,7.7668,4700.0],["2012-06-25",7.7759,7.7759,7.6937,7.7485,5900.0],["2012-06-26",7.7577,7.7668,7.7211,7.7668,13800.0],["2012-06-27",7.7668,7.7668,7.7303,7.7668,9600.0],["2012-06-28",7.7668,7.7668,7.7303,7.7668,6400.0],["2012-06-29",7.8125,7.8399,7.7485,7.7485,2800.0],["2012-07-02",7.7668,7.7668,7.7394,7.7668,15100.0],["2012-07-03",7.7668,7.7668,7.7668,7.7668,2900.0],["2012-07-05",7.7668,7.7668,7.7485,7.7485,5000.0],["2012-07-06",7.712,7.7577,7.712,7.7577,1300.0],["2012-07-09",7.7485,7.7485,7.7485,7.7485,14100.0],["2012-07-10",7.7485,7.7668,7.6754,7.6754,22800.0],["2012-07-11",7.6846,7.7394,7.6846,7.7394,3100.0],["2012-07-12",7.7668,7.8216,7.6754,7.8216,38500.0],["2012-07-13",7.7759,7.8308,7.7759,7.8308,3100.0],["2012-07-16",7.8308,7.8308,7.7759,7.8125,5600.0],["2012-07-17",7.8399,7.8399,7.8125,7.8125,20700.0],["2012-07-18",7.7759,7.8582,7.7759,7.8125,6600.0],["2012-07-19",7.8125,7.9039,7.8125,7.8125,20600.0],["2012-07-20",7.8034,7.8125,7.7942,7.8125,3300.0],["2012-07-23",7.7851,7.8856,7.5749,7.8034,23600.0],["2012-07-24",7.849,7.8582,7.3465,7.6937,7000.0],["2012-07-25",7.7851,7.8034,7.4561,7.712,3500.0],["2012-07-26",7.712,7.849,7.5658,7.7668,11800.0],["2012-07-27",7.7851,7.8582,7.7668,7.8125,62000.0],["2012-07-30",7.8125,7.8125,7.7211,7.8125,11100.0],["2012-07-31",7.849,7.849,7.7485,7.7485,2700.0],["2012-08-01",7.9313,7.9952,7.8582,7.9952,48200.0],["2012-08-02",7.8673,7.9952,7.8673,7.9496,10500.0],["2012-08-03",7.8673,7.9678,7.8673,7.9587,11700.0],["2012-08-06",7.9495,7.9495,7.7942,7.849,11300.0],["2012-08-07",7.8582,7.9952,7.7759,7.8582,5200.0],["2012-08-08",7.9313,7.9952,7.8125,7.9952,9400.0],["2012-08-09",8.0322,8.0783,8.0322,8.0783,3300.0],["2012-08-10",8.0414,8.0968,8.0414,8.0783,21900.0],["2012-08-13",8.0968,8.0968,7.986,8.0137,3300.0],["2012-08-14",8.0783,8.0783,8.0506,8.0506,400.0],["2012-08-15",8.0137,8.0968,8.0137,8.0876,6000.0],["2012-08-16",8.0599,8.1245,7.986,8.0691,31300.0],["2012-08-17",8.0783,8.0783,7.9583,8.0229,47400.0],["2012-08-20",7.9583,8.0414,7.9398,8.0414,2800.0],["2012-08-21",8.0506,8.0691,7.9952,8.0137,3100.0],["2012-08-22",7.9768,8.0783,7.9398,8.0045,6100.0],["2012-08-23",8.0229,8.1245,7.9398,7.986,6100.0],["2012-08-24",7.9768,7.986,7.9583,7.986,2800.0],["2012-08-27",8.0137,8.0137,7.7552,7.8475,14800.0],["2012-08-28",7.9121,8.0322,7.8475,7.8752,6200.0],["2012-08-29",8.0137,8.0322,7.866,7.9029,11300.0],["2012-08-30",7.8752,7.9029,7.8475,7.8475,40800.0],["2012-08-31",7.866,8.0783,7.866,7.866,108100.0],["2012-09-04",7.9398,7.9398,7.8475,7.8475,3100.0],["2012-09-05",7.866,8.0045,7.8568,7.9029,2600.0],["2012-09-06",7.9029,7.9029,7.7552,7.8752,25400.0],["2012-09-07",7.8844,7.986,7.8475,7.986,3700.0],["2012-09-10",7.8937,7.9214,7.8568,7.8937,23200.0],["2012-09-11",7.9306,7.9306,7.8475,7.8475,9500.0],["2012-09-12",7.8568,8.1799,7.8568,8.1245,98200.0],["2012-09-13",8.1707,9.2231,8.1337,8.5399,127200.0],["2012-09-14",8.5584,8.7708,8.5307,8.7246,45000.0],["2012-09-17",8.9369,8.9369,8.66,8.7615,13700.0],["2012-09-18",8.7615,8.8169,8.7431,8.7708,33300.0],["2012-09-19",8.78,8.8077,8.7246,8.7338,12800.0],["2012-09-20",8.6969,8.8169,8.6969,8.78,18300.0],["2012-09-21",8.7892,8.8262,8.6692,8.6692,29800.0],["2012-09-24",8.6784,8.7523,8.6323,8.6323,5200.0],["2012-09-25",8.66,8.7708,8.5861,8.7615,16200.0],["2012-09-26",8.6969,8.8169,8.6692,8.7985,7100.0],["2012-09-27",8.7708,8.7708,8.5953,8.7708,12900.0],["2012-09-28",8.6877,8.7708,8.6784,8.7708,6000.0],["2012-10-01",8.7708,8.7708,8.7154,8.7246,61500.0],["2012-10-02",8.7523,8.7708,8.5861,8.7708,4100.0],["2012-10-03",8.7708,8.7708,8.6784,8.7246,2900.0],["2012-10-04",8.7708,8.7708,8.6877,8.7708,2700.0],["2012-10-05",8.7708,8.7708,8.6784,8.7708,1600.0],["2012-10-08",8.7246,8.7246,8.6323,8.7246,4800.0],["2012-10-09",8.7061,8.7615,8.4753,8.7615,10900.0],["2012-10-10",8.7061,8.7708,8.7061,8.7708,2300.0],["2012-10-11",8.7615,8.7708,8.6046,8.6046,3900.0],["2012-10-12",8.6046,8.6415,8.4569,8.6415,1900.0],["2012-10-15",8.5953,8.5953,8.4753,8.5861,2500.0],["2012-10-16",8.66,8.6784,8.5492,8.5492,1500.0],["2012-10-17",8.5399,8.5399,8.5307,8.5307,700.0],["2012-10-18",8.5399,8.5399,8.5399,8.5399,100.0],["2012-10-19",8.5399,8.6138,8.5399,8.5492,7600.0],["2012-10-22",8.6046,8.6138,8.5769,8.5769,35000.0],["2012-10-23",8.5769,8.7708,8.5769,8.7615,4800.0],["2012-10-24",8.7708,8.7708,8.7154,8.7154,3600.0],["2012-10-25",8.7061,8.7061,8.7061,8.7061,200.0],["2012-10-26",8.7246,8.7246,8.7246,8.7246,400.0],["2012-10-31",8.7246,8.7985,8.7246,8.7985,7300.0],["2012-11-01",8.7891,8.8451,8.6773,8.7332,7300.0],["2012-11-02",8.7705,8.7705,8.64,8.7239,900.0],["2012-11-05",8.6959,8.7891,8.668,8.668,4000.0],["2012-11-06",8.7425,8.873,8.7425,8.873,2600.0],["2012-11-07",8.8171,8.8171,8.3977,8.6214,15000.0],["2012-11-08",8.6214,8.7891,8.612,8.7053,6100.0],["2012-11-09",8.7519,8.7519,8.407,8.5934,10300.0],["2012-11-12",8.5375,8.5841,8.5375,8.5841,1000.0],["2012-11-13",8.612,8.612,8.4443,8.5282,3600.0],["2012-11-14",8.4256,8.6586,8.4256,8.6214,2600.0],["2012-11-15",8.4816,8.4816,8.4816,8.4816,100.0],["2012-11-16",8.5002,8.6586,8.4816,8.5561,2300.0],["2012-11-19",8.64,8.6493,8.64,8.6493,300.0],["2012-11-20",8.5188,8.6307,8.5188,8.6307,300.0],["2012-11-21",8.5934,8.6027,8.4536,8.6027,9700.0],["2012-11-23",8.6027,8.6027,8.6027,8.6027,0.0],["2012-11-26",8.6307,8.668,8.4816,8.4816,4100.0],["2012-11-27",8.5002,8.6214,8.4816,8.4816,3500.0],["2012-11-28",8.4816,8.4816,8.4816,8.4816,0.0],["2012-11-29",8.5654,8.5654,8.5375,8.5654,500.0],["2012-11-30",8.4816,8.5654,8.4816,8.5654,1100.0],["2012-12-03",8.4909,8.5748,8.4816,8.5748,4300.0],["2012-12-04",8.5654,8.5654,8.5654,8.5654,300.0],["2012-12-05",8.5748,8.5748,8.4536,8.4536,1300.0],["2012-12-06",8.5095,8.5375,8.5095,8.5375,700.0],["2012-12-07",8.5654,8.5748,8.4816,8.4816,3800.0],["2012-12-10",8.5095,8.5095,8.5095,8.5095,200.0],["2012-12-11",8.5188,8.5654,8.5188,8.5282,1600.0],["2012-12-12",8.5282,8.5282,8.4256,8.4722,26800.0],["2012-12-13",8.5188,8.5375,8.4163,8.5375,24400.0],["2012-12-14",8.4256,8.4256,8.407,8.4163,1300.0],["2012-12-17",8.5095,8.5095,8.4163,8.4629,4100.0],["2012-12-18",8.4722,8.4816,8.3604,8.3604,6600.0],["2012-12-19",8.379,8.6307,8.3604,8.6307,11100.0],["2012-12-20",8.5002,8.5002,8.4629,8.4629,5000.0],["2012-12-21",8.5002,8.5002,8.3231,8.3231,5100.0],["2012-12-24",8.4816,8.4816,8.3884,8.435,1500.0],["2012-12-26",8.4816,8.5282,8.435,8.4816,4600.0],["2012-12-27",8.5002,8.5282,8.4536,8.5002,2700.0],["2012-12-28",8.435,8.5188,8.435,8.4816,3800.0],["2012-12-31",8.5188,8.5282,8.5188,8.5282,2500.0],["2013-01-02",8.5654,8.5654,8.4536,8.4816,29500.0],["2013-01-03",8.4816,8.4816,8.4256,8.4629,7000.0],["2013-01-04",8.4629,8.5095,8.435,8.4629,3800.0],["2013-01-07",8.435,8.4722,8.435,8.4722,2200.0],["2013-01-08",8.435,8.5654,8.435,8.5654,7500.0],["2013-01-09",8.5654,8.6493,8.5654,8.6307,900.0],["2013-01-10",8.6027,8.668,8.5934,8.668,1500.0],["2013-01-11",8.668,8.668,8.6027,8.6027,800.0],["2013-01-14",8.7519,8.7519,8.5095,8.6214,25700.0],["2013-01-15",8.5748,8.7985,8.5748,8.7146,10400.0],["2013-01-16",8.6866,8.7612,8.5841,8.7612,300.0],["2013-01-17",8.7891,8.7985,8.7891,8.7985,200.0],["2013-01-18",8.7985,8.9476,8.7519,8.7519,12500.0],["2013-01-22",8.7519,8.8078,8.7519,8.7985,3900.0],["2013-01-23",8.8544,8.8544,8.7612,8.7612,19800.0],["2013-01-24",8.7612,8.7612,8.7332,8.7612,1200.0],["2013-01-25",8.7705,8.7705,8.6493,8.6493,2800.0],["2013-01-28",8.7425,8.7425,8.64,8.64,1800.0],["2013-01-29",8.7425,8.8078,8.7146,8.7146,5700.0],["2013-01-30",8.7146,8.7146,8.7146,8.7146,0.0],["2013-01-31",8.7332,8.7425,8.6587,8.6959,7800.0],["2013-02-01",8.7053,8.7612,8.668,8.668,18400.0],["2013-02-04",8.7146,8.7146,8.7146,8.7146,1300.0],["2013-02-05",8.7891,8.7891,8.668,8.6959,24700.0],["2013-02-06",8.668,8.7146,8.668,8.668,1600.0],["2013-02-07",8.7519,8.7891,8.3884,8.7798,113300.0],["2013-02-08",8.8174,8.9398,8.7328,8.9398,46400.0],["2013-02-11",9.0339,9.0339,8.9398,8.9492,5300.0],["2013-02-12",8.9398,8.9398,8.8833,8.9398,1100.0],["2013-02-13",8.9398,8.9398,8.8833,8.8927,15900.0],["2013-02-14",8.9398,8.9398,8.9116,8.9398,154700.0],["2013-02-15",9.0057,9.2786,9.0057,9.2315,5000.0],["2013-02-19",9.3727,9.4762,9.3068,9.4762,2200.0],["2013-02-20",9.4668,9.4668,9.4103,9.4103,5200.0],["2013-02-21",9.3633,9.3633,9.2315,9.2315,3100.0],["2013-02-22",9.2974,9.5703,9.2974,9.4009,4700.0],["2013-02-25",9.3915,9.5891,9.3915,9.4103,11700.0],["2013-02-26",9.4103,9.4103,9.3915,9.4103,12900.0],["2013-02-27",9.4009,9.542,9.3633,9.4574,22200.0],["2013-02-28",9.5044,9.5044,9.0339,9.4103,31700.0],["2013-03-01",9.3727,9.4574,9.3727,9.4574,2800.0],["2013-03-04",9.4197,9.5703,9.4103,9.5703,1900.0],["2013-03-05",9.5703,9.5797,9.5703,9.5797,700.0],["2013-03-06",9.4762,9.5609,9.4009,9.4009,1800.0],["2013-03-07",9.3633,9.4009,9.3633,9.3821,300.0],["2013-03-08",9.4103,9.4103,9.3633,9.3633,1900.0],["2013-03-11",9.2974,9.335,9.2974,9.335,500.0],["2013-03-12",9.2974,9.3538,9.2974,9.2974,4900.0],["2013-03-13",9.3538,9.4479,9.2221,9.3162,82600.0],["2013-03-14",9.3068,9.3162,9.2691,9.2691,1100.0],["2013-03-15",9.2691,9.2691,9.2503,9.2691,4300.0],["2013-03-18",9.2033,9.3256,9.2033,9.2221,6100.0],["2013-03-19",9.2597,9.2786,9.128,9.128,10800.0],["2013-03-20",9.1845,9.2691,8.9398,8.9398,39100.0],["2013-03-21",8.9963,9.1468,8.9963,9.1468,600.0],["2013-03-22",9.175,9.2033,9.0339,9.0998,17600.0],["2013-03-25",9.0433,9.0809,8.7516,8.8457,12100.0],["2013-03-26",8.9398,8.9398,8.9304,8.9398,600.0],["2013-03-27",8.9868,8.9868,8.9304,8.9398,6400.0],["2013-03-28",9.175,9.175,8.8645,8.8833,9800.0],["2013-04-01",8.9021,8.9304,8.8269,8.8833,80700.0],["2013-04-02",8.8833,8.8927,8.8833,8.8927,1100.0],["2013-04-03",8.8927,9.0621,8.8551,8.921,6100.0],["2013-04-04",8.968,8.9868,8.8645,8.921,3600.0],["2013-04-05",8.8833,9.1374,8.7516,9.1374,3500.0],["2013-04-08",9.0998,9.335,9.0998,9.1186,700.0],["2013-04-09",8.8457,8.8833,8.8363,8.8833,2400.0],["2013-04-10",8.8739,9.3068,8.8739,9.1092,2700.0],["2013-04-11",9.0715,9.0904,8.9963,9.0245,2400.0],["2013-04-12",9.0339,9.1562,8.9398,8.9398,2400.0],["2013-04-15",8.9304,8.9492,8.7045,8.8739,7900.0],["2013-04-16",8.8269,8.8269,8.808,8.808,200.0],["2013-04-17",8.9398,9.335,8.7045,8.8269,4000.0],["2013-04-18",8.808,9.2033,8.7986,8.921,800.0],["2013-04-19",8.8457,8.8457,8.6857,8.6857,1200.0],["2013-04-22",8.7798,8.8457,8.7798,8.8457,1900.0],["2013-04-23",8.761,8.9398,8.761,8.8551,3400.0],["2013-04-24",8.8175,8.8175,8.8175,8.8175,200.0],["2013-04-25",8.8457,8.8927,8.8457,8.8927,1700.0],["2013-04-26",8.8457,8.9398,8.7704,8.7798,4100.0],["2013-04-29",8.6481,8.9304,8.6481,8.7892,1900.0],["2013-04-30",9.335,9.335,8.8175,9.1562,16500.0],["2013-05-01",9.0339,9.0339,8.9492,8.9868,2100.0],["2013-05-02",8.7798,9.128,8.6857,8.9398,3200.0],["2013-05-03",9.0057,9.0621,8.6575,8.8363,9400.0],["2013-05-06",8.9398,8.9398,8.921,8.9304,600.0],["2013-05-07",8.8457,8.9492,8.7328,8.9398,7000.0],["2013-05-08",8.9873,8.9873,8.7308,8.8448,9200.0],["2013-05-09",8.8543,9.1393,8.8258,8.8638,2800.0],["2013-05-10",8.8733,9.0253,8.8733,9.0253,1300.0],["2013-05-13",9.1108,9.1393,9.1013,9.1013,600.0],["2013-05-14",9.0633,9.1488,8.9398,9.1488,4000.0],["2013-05-15",9.0253,9.0443,8.9303,8.9303,500.0],["2013-05-16",9.1488,9.1488,9.1488,9.1488,200.0],["2013-05-17",9.1108,9.1393,9.0348,9.1203,3400.0],["2013-05-20",9.0063,9.6143,9.0063,9.6143,13000.0],["2013-05-21",9.4813,9.5193,9.2153,9.4528,3800.0],["2013-05-22",9.4528,9.4528,9.2343,9.2343,2800.0],["2013-05-23",9.3103,9.3103,8.8353,9.2628,34200.0],["2013-05-24",9.3198,9.4243,8.8923,9.4243,5900.0],["2013-05-28",9.3958,9.5763,8.9303,9.2153,12800.0],["2013-05-29",9.2533,9.2628,9.0918,9.2438,77400.0],["2013-05-30",9.2058,9.2058,9.1203,9.1583,36300.0],["2013-05-31",9.2628,9.2628,9.2628,9.2628,300.0],["2013-06-03",9.1773,9.1773,9.1773,9.1773,900.0],["2013-06-04",9.1203,9.1488,9.1108,9.1298,1300.0],["2013-06-05",9.1203,9.2248,9.0253,9.2248,63600.0],["2013-06-06",9.1773,9.1773,9.0348,9.0348,500.0],["2013-06-07",9.0538,9.1298,9.0253,9.1108,6000.0],["2013-06-10",9.0823,9.1393,9.0253,9.1393,1200.0],["2013-06-11",9.2533,9.2533,9.0728,9.0728,400.0],["2013-06-12",9.0918,9.1203,9.0918,9.1203,500.0],["2013-06-13",9.2628,9.2628,9.0633,9.0633,1300.0],["2013-06-14",9.0823,9.2533,9.0823,9.1013,2900.0],["2013-06-17",9.1583,9.1583,9.0348,9.0443,1100.0],["2013-06-18",9.0253,9.1108,9.0253,9.0633,2900.0],["2013-06-19",9.1013,9.1013,9.0253,9.0728,1000.0],["2013-06-20",9.0253,9.0728,9.0253,9.0348,900.0],["2013-06-21",9.0443,9.1013,9.0253,9.1013,3600.0],["2013-06-24",9.1013,9.2628,9.0728,9.1963,4300.0],["2013-06-25",9.0823,9.1773,9.0823,9.1298,6100.0],["2013-06-26",9.0918,9.1298,9.0253,9.1298,2300.0],["2013-06-27",9.1583,9.1963,9.1583,9.1963,300.0],["2013-06-28",9.2343,9.2343,9.0253,9.1868,2900.0],["2013-07-01",9.1108,9.1583,9.1108,9.1583,2000.0],["2013-07-02",9.1678,9.2153,9.1298,9.1583,7200.0],["2013-07-03",9.2058,9.2153,9.1773,9.1963,2500.0],["2013-07-05",9.2058,9.2153,9.1773,9.1773,3100.0],["2013-07-08",9.1773,9.1773,9.1773,9.1773,0.0],["2013-07-09",9.1678,9.1678,9.0538,9.0538,2400.0],["2013-07-10",9.1013,9.1108,9.0253,9.1108,9000.0],["2013-07-11",9.0538,9.1203,9.0443,9.0633,3700.0],["2013-07-12",9.1108,9.1203,9.0348,9.0728,13400.0],["2013-07-15",9.0728,9.1678,9.0443,9.1203,15500.0],["2013-07-16",9.1488,9.2153,9.1013,9.1013,18500.0],["2013-07-17",9.1013,9.2058,9.1013,9.1678,7900.0],["2013-07-18",9.1678,9.4433,9.1678,9.2058,18600.0],["2013-07-19",9.2153,9.4433,9.2153,9.4338,2500.0],["2013-07-22",9.4243,9.4243,9.4243,9.4243,100.0],["2013-07-23",9.1963,9.4433,9.1963,9.4148,7800.0],["2013-07-24",9.5098,9.5098,9.3578,9.5098,1900.0],["2013-07-25",9.4053,9.5003,9.4053,9.4813,1300.0],["2013-07-26",9.5003,9.5668,9.4053,9.4813,33900.0],["2013-07-29",9.4053,9.4243,9.1678,9.4148,2300.0],["2013-07-30",9.6143,9.6143,9.4623,9.4623,500.0],["2013-07-31",9.5478,9.5953,9.5003,9.5858,1300.0],["2013-08-01",9.5288,9.5953,9.4148,9.4148,3800.0],["2013-08-02",9.5478,9.5478,9.4053,9.4908,19000.0],["2013-08-05",9.5003,9.5383,9.5003,9.5383,600.0],["2013-08-06",9.6808,9.6808,9.5953,9.6428,4800.0],["2013-08-07",9.7003,9.7866,9.6524,9.6716,10100.0],["2013-08-08",9.7483,9.7483,9.6716,9.6716,5200.0],["2013-08-09",9.6812,9.9591,9.6716,9.7195,3700.0],["2013-08-12",9.94,10.4288,9.7866,9.8729,8900.0],["2013-08-13",10.0358,10.1988,9.9879,10.1604,3200.0],["2013-08-14",10.0742,10.3425,10.0742,10.3138,13500.0],["2013-08-15",10.0741,10.3425,10.0741,10.3425,2000.0],["2013-08-16",10.3425,10.3425,10.3425,10.3425,100.0],["2013-08-19",10.2275,10.2659,10.0741,10.2659,3200.0],["2013-08-20",10.2275,10.2275,9.6045,9.8824,12700.0],["2013-08-21",9.8824,9.8824,9.8824,9.8824,0.0],["2013-08-22",9.8824,10.1125,9.8824,10.1125,300.0],["2013-08-23",10.1125,10.1125,9.8633,9.8633,2500.0],["2013-08-26",9.8633,10.1604,9.8633,10.0742,1300.0],["2013-08-27",9.8729,9.9208,9.8633,9.9208,2400.0],["2013-08-28",9.8633,9.9591,9.8537,9.8633,700.0],["2013-08-29",9.8824,9.8824,9.8824,9.8824,200.0],["2013-08-30",9.9016,10.0166,9.8824,9.892,2500.0],["2013-09-03",9.8824,9.8824,9.8824,9.8824,500.0],["2013-09-04",9.8824,10.0071,9.8824,9.9975,6400.0],["2013-09-05",9.9687,9.9687,9.9208,9.9208,300.0],["2013-09-06",9.9304,9.9304,9.9304,9.9304,300.0],["2013-09-09",10.0358,10.0358,9.9591,9.9687,700.0],["2013-09-10",9.9879,10.0646,9.9879,10.0071,3200.0],["2013-09-11",9.9016,10.1604,9.9016,10.1604,200.0],["2013-09-12",9.9975,10.055,9.9975,10.055,300.0],["2013-09-13",10.0262,10.0262,10.0262,10.0262,100.0],["2013-09-16",9.9495,10.1221,9.9495,10.1221,500.0],["2013-09-17",10.1221,10.1221,10.1221,10.1221,0.0],["2013-09-18",10.0358,10.0358,9.9016,9.9112,2900.0],["2013-09-19",9.9783,9.9783,9.9016,9.9112,5300.0],["2013-09-20",9.9112,9.9112,9.8729,9.8729,2800.0],["2013-09-23",9.9783,9.9783,9.8729,9.8729,5400.0],["2013-09-24",9.8441,9.8729,9.6716,9.8729,400.0],["2013-09-25",9.8729,9.8729,9.4415,9.5853,10100.0],["2013-09-26",9.4894,9.7962,9.3936,9.6141,3100.0],["2013-09-27",9.5853,9.5853,9.5757,9.5853,1500.0],["2013-09-30",9.5853,9.5853,9.5853,9.5853,0.0],["2013-10-01",9.6332,9.6332,9.6332,9.6332,100.0],["2013-10-02",9.5949,9.6716,9.499,9.6716,2600.0],["2013-10-03",9.4128,9.4415,9.3457,9.4415,3100.0],["2013-10-04",9.3936,9.4223,9.3936,9.3936,1100.0],["2013-10-07",9.4607,9.6812,9.4607,9.6141,5000.0],["2013-10-08",9.6236,9.6332,9.5374,9.5374,2000.0],["2013-10-09",9.5853,9.5949,9.5182,9.5374,2400.0],["2013-10-10",9.5374,9.7003,9.5374,9.5853,9000.0],["2013-10-11",9.5853,9.777,9.5182,9.777,3700.0],["2013-10-14",9.5278,9.7962,9.3457,9.5661,1400.0],["2013-10-15",9.6332,9.6332,9.2019,9.3457,9300.0],["2013-10-16",9.3553,9.5661,9.3553,9.4799,2000.0],["2013-10-17",9.499,9.499,9.3936,9.499,1400.0],["2013-10-18",9.4511,9.499,9.4032,9.499,1100.0],["2013-10-21",9.4607,9.6332,9.4415,9.6141,6500.0],["2013-10-22",9.8153,9.8153,9.6236,9.7962,10600.0],["2013-10-23",9.5757,9.5853,9.5661,9.5853,55400.0],["2013-10-24",9.5853,9.5853,9.5278,9.5853,2400.0],["2013-10-25",9.5853,9.5853,9.5853,9.5853,500.0],["2013-10-28",9.7099,9.8153,9.5565,9.7578,6100.0],["2013-10-29",9.5565,9.8058,9.5565,9.8058,4000.0],["2013-10-30",9.5757,9.6332,9.4894,9.5661,18600.0],["2013-10-31",9.7003,9.7003,9.5374,9.5853,5600.0],["2013-11-01",9.777,9.777,9.777,9.777,200.0],["2013-11-04",9.5278,9.5853,9.499,9.5565,6700.0],["2013-11-05",9.8058,9.8058,9.3936,9.4415,14900.0],["2013-11-06",9.4415,9.5374,9.4415,9.4894,5900.0],["2013-11-07",9.5765,9.5765,9.5765,9.5765,0.0],["2013-11-08",9.6055,9.6249,9.5185,9.5572,1200.0],["2013-11-11",9.6249,9.6249,9.6249,9.6249,2600.0],["2013-11-12",9.5765,9.6249,9.5668,9.5668,3500.0],["2013-11-13",9.6539,9.6732,9.6539,9.6732,1700.0],["2013-11-14",9.6249,9.7313,9.5765,9.6249,25800.0],["2013-11-15",9.6732,9.77,9.5765,9.6249,91600.0],["2013-11-18",9.354,9.5862,9.3347,9.5668,4100.0],["2013-11-19",9.4217,9.5281,9.4217,9.4411,5900.0],["2013-11-20",9.4894,9.4894,9.4894,9.4894,1300.0],["2013-11-21",9.5378,9.5378,9.4314,9.4314,3400.0],["2013-11-22",9.4411,9.4411,9.4314,9.4314,5400.0],["2013-11-25",9.4314,9.4701,9.4314,9.4701,4800.0],["2013-11-26",9.5088,9.5088,9.3347,9.4314,7200.0],["2013-11-27",9.4217,9.4217,9.3347,9.3347,2100.0],["2013-11-29",9.383,9.383,9.1992,9.1992,7700.0],["2013-12-02",9.2476,9.383,9.2186,9.2186,2200.0],["2013-12-03",9.2186,9.4314,9.2186,9.2863,1200.0],["2013-12-04",9.354,9.383,9.2863,9.3637,1000.0],["2013-12-05",9.383,9.383,9.2573,9.3637,2000.0],["2013-12-06",9.4121,9.4121,9.2573,9.2573,1700.0],["2013-12-09",9.2766,9.2766,9.0928,9.0928,9000.0],["2013-12-10",9.1702,9.1702,9.1025,9.1219,2700.0],["2013-12-11",9.1025,9.1025,9.1025,9.1025,300.0],["2013-12-12",9.1122,9.1606,9.1025,9.1025,1800.0],["2013-12-13",9.1025,9.1025,9.1025,9.1025,1200.0],["2013-12-16",9.1315,9.1412,9.0735,9.1025,1800.0],["2013-12-17",9.1992,9.1992,8.9187,9.1025,4500.0],["2013-12-18",9.1412,9.1702,9.0445,9.1702,1700.0],["2013-12-19",9.1702,9.1702,9.0445,9.1315,3000.0],["2013-12-20",9.1992,9.383,9.1606,9.383,11200.0],["2013-12-23",9.3734,9.3734,9.2766,9.2766,200.0],["2013-12-24",9.2089,9.2186,9.0445,9.0638,8500.0],["2013-12-26",9.0735,9.1896,8.9477,9.1896,40900.0],["2013-12-27",8.9574,9.1315,8.9574,9.1315,1800.0],["2013-12-30",9.1025,9.2766,9.1025,9.1896,4000.0],["2013-12-31",9.267,9.267,9.267,9.267,100.0],["2014-01-02",9.0348,9.1412,9.0155,9.0928,73000.0],["2014-01-03",9.1896,9.4217,9.1412,9.4217,8600.0],["2014-01-06",9.2863,9.383,9.2863,9.325,8500.0],["2014-01-07",9.3637,9.383,9.1412,9.3347,18100.0],["2014-01-08",9.4314,9.4314,9.383,9.383,68500.0],["2014-01-09",9.383,9.4024,9.2186,9.3927,23500.0],["2014-01-10",9.4314,9.4314,9.3927,9.4024,1300.0],["2014-01-13",9.1992,9.267,9.1992,9.2283,900.0],["2014-01-14",9.2186,9.2573,9.2186,9.2379,3200.0],["2014-01-15",9.2476,9.2476,9.2476,9.2476,300.0],["2014-01-16",9.3347,9.3347,9.1896,9.1896,2700.0],["2014-01-17",9.0348,9.1896,9.0348,9.1799,6900.0],["2014-01-21",9.1896,9.1896,9.1412,9.1799,1100.0],["2014-01-22",9.1025,9.1219,9.1025,9.1025,1100.0],["2014-01-23",9.1412,9.1412,8.9768,8.9961,1900.0],["2014-01-24",9.0638,9.1799,9.0445,9.1122,3700.0],["2014-01-27",9.0928,9.0928,9.0155,9.0155,800.0],["2014-01-28",9.0928,9.2476,9.0638,9.1509,9100.0],["2014-01-29",9.0542,9.0638,9.0445,9.0638,1200.0],["2014-01-30",9.0542,9.0542,9.0542,9.0542,700.0],["2014-01-31",9.1896,9.2573,9.0928,9.1412,8400.0],["2014-02-03",9.3734,9.3734,9.2379,9.2379,1600.0],["2014-02-04",9.1896,9.1896,9.1412,9.1412,1200.0],["2014-02-05",9.0928,9.1025,9.0638,9.0638,6000.0],["2014-02-06",9.0348,9.0445,8.9961,8.9961,6800.0],["2014-02-07",8.9671,9.0058,8.9381,9.0058,46600.0],["2014-02-10",9.0644,9.1523,8.9374,8.9569,8200.0],["2014-02-11",8.9862,8.996,8.9765,8.9862,4700.0],["2014-02-12",8.9862,8.9862,8.9472,8.9472,500.0],["2014-02-13",8.9569,9.0351,8.9569,9.0351,500.0],["2014-02-14",9.1035,9.2304,9.0351,9.1816,5100.0],["2014-02-18",9.1328,9.1328,9.123,9.123,600.0],["2014-02-19",8.9765,9.123,8.9765,9.1132,1700.0],["2014-02-20",9.3574,9.377,9.0058,9.1132,4700.0],["2014-02-21",9.2304,9.2793,8.996,9.25,600.0],["2014-02-24",9.0839,9.2207,9.0351,9.1328,6400.0],["2014-02-25",9.0351,9.123,9.0351,9.123,1000.0],["2014-02-26",9.1523,9.1523,9.0449,9.0937,2000.0],["2014-02-27",9.1035,9.1035,9.0351,9.0351,400.0],["2014-02-28",9.0351,9.0351,9.0351,9.0351,0.0],["2014-03-03",9.1035,9.2109,9.0937,9.1718,4900.0],["2014-03-04",9.1328,9.1328,9.1132,9.1132,500.0],["2014-03-05",9.1425,9.1425,9.0351,9.0351,2000.0],["2014-03-06",9.0351,9.1523,9.0351,9.1523,9300.0],["2014-03-07",9.1718,9.2597,9.0839,9.2402,9800.0],["2014-03-10",9.2597,9.2695,9.0351,9.0351,8600.0],["2014-03-11",9.1621,9.1621,9.0644,9.0644,1400.0],["2014-03-12",9.0644,9.0644,9.0644,9.0644,0.0],["2014-03-13",9.1425,9.1425,9.1425,9.1425,200.0],["2014-03-14",9.0351,9.1621,9.0351,9.0449,15500.0],["2014-03-17",9.0449,9.0449,9.0351,9.0351,1200.0],["2014-03-18",9.0351,9.0449,9.0351,9.0351,1100.0],["2014-03-19",9.0351,9.0839,9.0351,9.0351,1100.0],["2014-03-20",9.0742,9.0839,9.0742,9.0742,3100.0],["2014-03-21",9.0839,9.2793,9.0351,9.2793,25400.0],["2014-03-24",9.2304,9.2304,9.0449,9.0449,600.0],["2014-03-25",9.2011,9.2695,9.2011,9.2695,1400.0],["2014-03-26",9.2695,9.2695,9.2695,9.2695,0.0],["2014-03-27",9.2011,9.2011,9.1914,9.1914,400.0],["2014-03-28",9.0058,9.2402,9.0058,9.2402,600.0],["2014-03-31",9.1328,9.1425,9.0449,9.1425,3800.0],["2014-04-01",9.1425,9.1425,9.1425,9.1425,0.0],["2014-04-02",9.0839,9.0839,9.0839,9.0839,100.0],["2014-04-03",9.2304,9.2304,9.2304,9.2304,200.0],["2014-04-04",9.0546,9.1035,9.0253,9.1035,3300.0],["2014-04-07",9.1035,9.1035,9.1035,9.1035,0.0],["2014-04-08",9.1035,9.1035,9.1035,9.1035,0.0],["2014-04-09",9.0937,9.0937,9.0937,9.0937,100.0],["2014-04-10",9.123,9.123,9.0742,9.0839,5700.0],["2014-04-11",9.0644,9.1328,9.0644,9.1328,1600.0],["2014-04-14",9.0839,9.377,9.0742,9.3281,25300.0],["2014-04-15",9.377,9.377,9.377,9.377,900.0],["2014-04-16",9.3086,9.3086,8.996,9.1035,4600.0],["2014-04-17",9.1035,9.1328,9.1035,9.1328,300.0],["2014-04-21",9.1132,9.2304,9.1132,9.1621,1100.0],["2014-04-22",9.0742,9.377,9.0742,9.377,2400.0],["2014-04-23",9.2793,9.8263,9.2695,9.7677,18500.0],["2014-04-24",9.67,9.67,9.0937,9.2793,168700.0],["2014-04-25",9.1816,9.2207,9.0937,9.1328,47300.0],["2014-04-28",9.1816,9.1914,9.1328,9.1816,20500.0],["2014-04-29",9.1816,9.416,9.1816,9.416,66500.0],["2014-04-30",9.416,9.5039,9.377,9.4942,32600.0],["2014-05-01",9.4942,9.5528,9.3084,9.3084,36000.0],["2014-05-02",9.4453,9.4844,9.4355,9.4844,23400.0],["2014-05-05",9.4844,9.4844,9.4844,9.4844,0.0],["2014-05-06",9.4551,9.6506,9.4355,9.6017,86400.0],["2014-05-07",9.5724,9.6017,9.5626,9.5822,14300.0],["2014-05-08",9.5039,9.7191,9.4844,9.5822,31300.0],["2014-05-09",9.5822,9.7484,9.5724,9.6799,36100.0],["2014-05-12",9.6506,9.8266,9.6017,9.6995,90900.0],["2014-05-13",9.6506,9.7777,9.5528,9.7777,147400.0],["2014-05-14",9.6311,9.6311,9.5333,9.5333,900.0],["2014-05-15",9.5822,9.5822,9.3866,9.5137,132100.0],["2014-05-16",9.3964,9.3964,9.3964,9.3964,100.0],["2014-05-19",9.4844,9.5235,9.4844,9.5039,900.0],["2014-05-20",9.4355,9.4355,9.1519,9.3084,7100.0],["2014-05-21",9.2399,9.2497,9.2399,9.2497,500.0],["2014-05-22",9.2986,9.3084,9.2399,9.2791,4100.0],["2014-05-23",9.2399,9.2595,9.2106,9.2106,12600.0],["2014-05-27",9.1422,9.5235,9.1422,9.5235,6900.0],["2014-05-28",9.3964,9.5333,9.2888,9.5333,209200.0],["2014-05-29",9.4844,9.4844,9.3377,9.3964,115600.0],["2014-05-30",9.3964,9.4355,9.2204,9.3866,81600.0],["2014-06-02",9.3866,9.4844,9.3573,9.4844,14700.0],["2014-06-03",9.4257,9.4257,9.2791,9.2986,6400.0],["2014-06-04",9.2399,9.4844,9.2399,9.3964,7500.0],["2014-06-05",9.2888,9.4746,9.2693,9.2693,15800.0],["2014-06-06",9.3084,9.4355,9.2986,9.3475,1400.0],["2014-06-09",9.2986,9.4844,9.2888,9.3475,4200.0],["2014-06-10",9.2986,9.4355,9.2693,9.4355,8600.0],["2014-06-11",9.3866,9.4355,9.0444,9.3475,54700.0],["2014-06-12",9.1226,9.4746,9.1226,9.3964,20400.0],["2014-06-13",9.3964,9.4257,9.3377,9.3475,15200.0],["2014-06-16",9.2497,9.4648,9.2497,9.3475,19200.0],["2014-06-17",9.4257,9.4355,9.2791,9.4355,13800.0],["2014-06-18",9.3964,9.4648,9.3671,9.4257,5200.0],["2014-06-19",9.4551,9.4746,9.3671,9.3671,5800.0],["2014-06-20",9.3671,9.5137,9.3377,9.5137,27600.0],["2014-06-23",9.4355,9.4355,9.2888,9.3768,14100.0],["2014-06-24",9.4551,9.4844,9.3964,9.3964,24200.0],["2014-06-25",9.2595,9.4648,9.2595,9.2986,8200.0],["2014-06-26",9.4062,9.4453,9.3084,9.4453,4900.0],["2014-06-27",9.2693,9.2693,9.2693,9.2693,700.0],["2014-06-30",9.3084,9.3866,9.2693,9.3573,12700.0],["2014-07-01",9.3377,9.3768,9.3377,9.3768,19900.0],["2014-07-02",9.3377,9.3866,9.2888,9.3866,6400.0],["2014-07-03",9.3377,9.3866,9.2888,9.3084,3700.0],["2014-07-07",9.2693,9.3573,9.2693,9.3573,2100.0],["2014-07-08",9.2595,9.3671,9.1519,9.1813,5100.0],["2014-07-09",9.0835,9.2693,8.9759,9.0737,18100.0],["2014-07-10",8.9857,9.1813,8.9857,9.1422,6200.0],["2014-07-11",9.1422,9.2693,9.0737,9.2693,7400.0],["2014-07-14",9.2595,9.2595,9.0542,9.0542,2700.0],["2014-07-15",9.0444,9.2791,9.0346,9.0737,3100.0],["2014-07-16",9.0053,9.2791,9.0053,9.0737,8400.0],["2014-07-17",9.0933,9.2888,9.0933,9.2106,11000.0],["2014-07-18",9.2106,9.3866,9.2106,9.2399,15600.0],["2014-07-21",9.3671,9.3671,9.2302,9.2302,3600.0],["2014-07-22",9.2791,9.2791,9.2497,9.2497,1400.0],["2014-07-23",9.2595,9.2595,9.1128,9.2008,2100.0],["2014-07-24",9.2399,9.2497,9.1226,9.1226,2100.0],["2014-07-25",9.1128,9.2497,9.0053,9.2008,18900.0],["2014-07-28",9.2008,9.2497,9.1226,9.1226,1600.0],["2014-07-29",9.0151,9.2399,9.0151,9.064,3700.0],["2014-07-30",9.0737,9.2399,9.0444,9.1422,4100.0],["2014-07-31",9.0151,9.1226,8.9955,9.0835,13000.0],["2014-08-01",9.1813,9.1813,9.0444,9.0444,5600.0],["2014-08-04",9.0444,9.0444,9.0444,9.0444,0.0],["2014-08-05",9.0444,9.064,8.9074,9.0444,5200.0],["2014-08-06",9.0052,9.0052,8.9955,8.9955,400.0],["2014-08-07",8.9954,9.0444,8.9759,9.0346,5100.0],["2014-08-08",9.0346,9.0738,9.0346,9.0542,1400.0],["2014-08-11",8.9563,9.0444,8.9563,9.0444,1700.0],["2014-08-12",8.9563,9.1031,8.8878,9.1031,3900.0],["2014-08-13",9.1912,9.3772,9.1912,9.3576,21200.0],["2014-08-14",9.015,9.3283,9.015,9.3185,10100.0],["2014-08-15",9.2597,9.3185,9.2597,9.2989,1400.0],["2014-08-18",9.3576,9.4066,9.338,9.387,10700.0],["2014-08-19",9.3185,9.387,9.2891,9.2891,3700.0],["2014-08-20",9.3576,9.3576,9.1716,9.2695,8800.0],["2014-08-21",9.2695,9.2695,9.2695,9.2695,300.0],["2014-08-22",9.2499,9.2499,9.2499,9.2499,300.0],["2014-08-25",9.1619,9.2793,9.1619,9.2793,4000.0],["2014-08-26",9.2597,9.2597,9.1814,9.2402,8000.0],["2014-08-27",9.1619,9.2597,9.1521,9.2499,2900.0],["2014-08-28",9.1423,9.2499,9.0542,9.2304,5100.0],["2014-08-29",9.1031,9.2304,9.1031,9.2206,2100.0],["2014-09-02",9.2304,9.2793,9.2304,9.2597,3600.0],["2014-09-03",9.0835,9.25,9.0835,9.1814,3900.0],["2014-09-04",9.1619,9.2304,9.1031,9.1521,4500.0],["2014-09-05",9.1031,9.1619,9.064,9.1619,2900.0],["2014-09-08",9.0542,9.201,9.0542,9.0835,4200.0],["2014-09-09",9.0835,9.1814,9.0542,9.0835,3700.0],["2014-09-10",9.0542,9.2304,9.0542,9.0835,5500.0],["2014-09-11",9.0542,9.1814,9.0542,9.0738,2100.0],["2014-09-12",9.0738,9.1814,8.9759,9.0542,9400.0],["2014-09-15",8.9955,9.1521,8.9955,9.064,5000.0],["2014-09-16",8.9661,9.1031,8.9661,9.0052,4200.0],["2014-09-17",8.9661,9.1521,8.9661,9.1521,14000.0],["2014-09-18",9.1521,9.1521,8.9857,9.0738,2600.0],["2014-09-19",8.9857,9.2499,8.9857,9.2499,7600.0],["2014-09-22",9.1814,9.2695,9.0835,9.1423,8300.0],["2014-09-23",9.0248,9.2108,9.0248,9.1031,7300.0],["2014-09-24",9.1031,9.1031,9.1031,9.1031,0.0],["2014-09-25",9.064,9.1912,9.0248,9.1129,5500.0],["2014-09-26",9.064,9.1716,9.064,9.1129,1500.0],["2014-09-29",9.064,9.064,9.0248,9.0444,900.0],["2014-09-30",9.0346,9.0738,8.9857,9.064,6700.0],["2014-10-01",9.0248,9.1129,8.8584,8.8878,12500.0],["2014-10-02",8.8976,8.9563,8.7997,8.8486,4100.0],["2014-10-03",8.8584,8.9074,8.6724,8.8193,11600.0],["2014-10-06",8.7801,8.8095,8.6431,8.8095,4900.0],["2014-10-07",8.7116,8.8486,8.7116,8.8486,900.0],["2014-10-08",8.7703,8.8095,8.5746,8.7899,9000.0],["2014-10-09",8.6235,8.6235,8.6039,8.6039,200.0],["2014-10-10",8.6724,8.6724,8.4082,8.6137,4300.0],["2014-10-13",8.5452,8.8976,8.5452,8.878,3500.0],["2014-10-14",8.8584,8.8976,8.8584,8.8976,200.0],["2014-10-15",8.7997,8.7997,8.6333,8.7507,3700.0],["2014-10-16",8.7801,8.9074,8.7312,8.8095,31800.0],["2014-10-17",8.8095,8.8095,8.8095,8.8095,100.0],["2014-10-20",8.8095,8.8878,8.7018,8.878,7000.0],["2014-10-21",8.8095,8.8095,8.7703,8.8095,8300.0],["2014-10-22",8.8095,8.8095,8.8095,8.8095,11400.0],["2014-10-23",8.6039,8.7507,8.5941,8.7507,10500.0],["2014-10-24",8.741,8.7997,8.692,8.7116,15400.0],["2014-10-27",8.8878,8.8878,8.6137,8.6137,15700.0],["2014-10-28",8.7507,8.7703,8.692,8.692,7900.0],["2014-10-29",8.6822,8.7116,8.6822,8.7116,4500.0],["2014-10-30",8.692,8.7605,8.692,8.7116,12900.0],["2014-10-31",8.7899,8.8193,8.7605,8.8193,16000.0],["2014-11-03",8.8193,8.8193,8.8193,8.8193,0.0],["2014-11-04",8.7801,8.8977,8.6919,8.6919,9100.0],["2014-11-05",8.7311,8.7703,8.7311,8.7703,5900.0],["2014-11-06",8.7213,8.8193,8.7115,8.8193,58100.0],["2014-11-07",8.7213,8.8193,8.7213,8.7213,14300.0],["2014-11-10",8.7409,8.7409,8.6625,8.6821,8000.0],["2014-11-11",8.5841,8.7899,8.5841,8.6723,7600.0],["2014-11-12",8.6625,8.8193,8.6625,8.7703,39300.0],["2014-11-13",8.7703,8.7703,8.7703,8.7703,0.0],["2014-11-14",8.8487,8.9956,8.7801,8.9173,27700.0],["2014-11-17",8.8683,8.9369,8.8683,8.9369,2000.0],["2014-11-18",8.9173,8.9663,8.7507,8.8487,11400.0],["2014-11-19",8.8487,8.8487,8.8487,8.8487,0.0],["2014-11-20",8.7703,8.8487,8.7703,8.8487,5500.0],["2014-11-21",8.9369,8.9369,8.8683,8.8683,5400.0],["2014-11-24",8.8683,9.0642,8.8683,9.0446,18900.0],["2014-11-25",9.0544,9.0544,9.0152,9.0348,3100.0],["2014-11-26",9.0152,9.0446,8.9369,8.9369,7600.0],["2014-11-28",8.9369,8.9369,8.9369,8.9369,0.0],["2014-12-01",8.9271,9.0446,8.9075,8.9467,13100.0],["2014-12-02",8.9173,9.0054,8.9075,8.9956,6100.0],["2014-12-03",8.9173,8.9663,8.9075,8.9075,2200.0],["2014-12-04",9.0054,9.0054,8.9075,8.9271,5600.0],["2014-12-05",8.9858,8.9858,8.9173,8.9467,52200.0],["2014-12-08",8.9564,8.9662,8.9271,8.9467,318200.0],["2014-12-09",8.9369,8.9662,8.9369,8.9662,5000.0],["2014-12-10",8.9858,9.0152,8.9173,8.9173,10800.0],["2014-12-11",8.9662,9.1426,8.9173,8.9662,7700.0],["2014-12-12",8.9075,9.0446,8.9075,8.9565,7100.0],["2014-12-15",9.0642,9.074,8.9369,8.9565,50100.0],["2014-12-16",8.8291,8.9662,8.8291,8.9662,30000.0],["2014-12-17",8.8389,9.0152,8.8193,8.9662,5800.0],["2014-12-18",9.0544,9.0544,8.9564,8.9662,11400.0],["2014-12-19",8.9662,8.9858,8.8781,8.8781,4500.0],["2014-12-22",8.9271,9.074,8.9271,9.074,2700.0],["2014-12-23",9.074,9.074,9.074,9.074,0.0],["2014-12-24",9.074,9.3092,9.025,9.2798,16100.0],["2014-12-26",9.368,9.4954,9.3092,9.319,11600.0],["2014-12-29",9.5052,9.5052,9.4366,9.4562,3600.0],["2014-12-30",9.4268,9.5346,9.4268,9.4856,500.0],["2014-12-31",9.4856,9.4856,9.368,9.4464,2800.0],["2015-01-02",9.3484,9.5444,9.3288,9.5346,3000.0],["2015-01-05",9.4562,9.515,9.3386,9.4072,2600.0],["2015-01-06",9.417,9.4268,9.3484,9.4072,4200.0],["2015-01-07",9.3092,9.5052,9.3092,9.4562,4400.0],["2015-01-08",9.3484,9.4856,9.3288,9.4562,1300.0],["2015-01-09",9.4464,9.4464,9.3974,9.4072,4700.0],["2015-01-12",9.3778,9.5444,9.3778,9.4562,800.0],["2015-01-13",9.3876,9.3876,9.27,9.3092,4900.0],["2015-01-14",9.3484,9.3582,9.3484,9.3582,200.0],["2015-01-15",9.2308,9.2308,9.2308,9.2308,200.0],["2015-01-16",9.2014,9.2014,9.0446,9.0936,8700.0],["2015-01-20",9.0348,9.0348,9.0348,9.0348,100.0],["2015-01-21",9.0642,9.0838,8.9662,8.9858,4700.0],["2015-01-22",8.9956,9.0642,8.8291,8.9271,4800.0],["2015-01-23",8.9271,8.9271,8.9271,8.9271,0.0],["2015-01-26",8.8193,9.1622,8.8193,8.8879,7800.0],["2015-01-27",8.9956,9.0544,8.9466,8.9662,3800.0],["2015-01-28",8.8683,8.8879,8.8193,8.8193,3700.0],["2015-01-29",8.8291,8.9075,8.6821,8.7507,7700.0],["2015-01-30",8.7801,8.8193,8.7703,8.7997,5900.0],["2015-02-02",8.8193,8.8683,8.7017,8.8095,17800.0],["2015-02-03",8.7311,8.8585,8.7311,8.8193,9200.0],["2015-02-04",8.7409,8.7409,8.7409,8.7409,400.0],["2015-02-05",9.172,9.172,9.0642,9.0642,1000.0],["2015-02-06",9.0642,9.0642,9.0642,9.0642,0.0],["2015-02-09",9.0642,9.0642,9.0642,9.0642,0.0],["2015-02-10",8.7994,8.9073,8.7994,8.9073,2000.0],["2015-02-11",8.9171,9.2408,8.9171,9.2408,300.0],["2015-02-12",9.2506,9.2506,9.1721,9.2212,1900.0],["2015-02-13",9.1329,9.2702,9.1231,9.2702,3000.0],["2015-02-17",9.1918,9.2702,9.1329,9.2702,3600.0],["2015-02-18",9.1427,9.2702,9.1231,9.2702,5800.0],["2015-02-19",9.2408,9.2604,9.1721,9.2506,2500.0],["2015-02-20",9.2604,9.2604,8.9269,9.0054,4600.0],["2015-02-23",8.9465,9.1427,8.9465,9.1427,1600.0],["2015-02-24",9.0741,9.182,8.9465,9.182,2100.0],["2015-02-25",8.9956,8.9956,8.9661,8.9661,800.0],["2015-02-26",8.9465,9.0642,8.9465,9.0054,600.0],["2015-02-27",8.9367,9.2408,8.9367,9.231,4900.0],["2015-03-02",9.2604,9.2604,9.2604,9.2604,400.0],["2015-03-03",9.2604,9.2702,9.2506,9.2604,1800.0],["2015-03-04",9.2604,9.2604,9.2604,9.2604,0.0],["2015-03-05",9.231,9.231,9.0839,9.0839,1500.0],["2015-03-06",9.0839,9.2408,9.0152,9.2408,5200.0],["2015-03-09",9.0544,9.2212,9.0054,9.1329,8600.0],["2015-03-10",9.0839,9.1623,9.0741,9.1231,1500.0],["2015-03-11",9.0054,9.1231,8.9563,9.0446,15400.0],["2015-03-12",9.0741,9.2506,8.9465,9.0446,31200.0],["2015-03-13",9.0446,9.2212,8.9956,9.1722,8700.0],["2015-03-16",9.0348,9.1918,9.025,9.0348,7500.0],["2015-03-17",9.0839,9.1623,9.025,9.025,3400.0],["2015-03-18",9.1525,9.1721,9.0642,9.0741,5400.0],["2015-03-19",9.1722,9.1722,9.1623,9.1623,5300.0],["2015-03-20",9.0054,9.2212,9.0054,9.2212,10800.0],["2015-03-23",9.025,9.1427,9.025,9.0741,1700.0],["2015-03-24",9.0348,9.2212,9.0348,9.2212,1300.0],["2015-03-25",9.1329,9.1329,9.1133,9.1133,1500.0],["2015-03-26",9.0839,9.2212,9.0446,9.2212,3700.0],["2015-03-27",9.2212,9.2212,9.2212,9.2212,0.0],["2015-03-30",9.0937,9.1918,9.0937,9.1918,2200.0],["2015-03-31",9.0741,9.0839,8.976,9.0544,9400.0],["2015-04-01",8.9858,9.1035,8.9858,9.0348,2200.0],["2015-04-02",9.0348,9.0348,9.0348,9.0348,100.0],["2015-04-06",8.9858,9.1035,8.9858,9.0348,3500.0],["2015-04-07",9.0642,9.0642,9.0642,9.0642,100.0],["2015-04-08",8.9661,8.9661,8.9661,8.9661,600.0],["2015-04-09",8.9661,8.9661,8.9661,8.9661,0.0],["2015-04-10",9.0152,9.0544,8.9661,9.0544,5000.0],["2015-04-13",9.0544,9.0544,9.0544,9.0544,0.0],["2015-04-14",9.0446,9.2702,9.0446,9.2702,9500.0],["2015-04-15",9.3193,9.3193,9.1918,9.2702,16400.0],["2015-04-16",9.2997,9.2997,9.2506,9.2604,6500.0],["2015-04-17",9.2212,9.231,9.2212,9.231,10200.0],["2015-04-20",9.231,9.3095,9.1427,9.2114,7100.0],["2015-04-21",9.2604,9.2604,9.1427,9.1427,4700.0],["2015-04-22",9.1623,9.3193,9.1231,9.1525,5600.0],["2015-04-23",9.2997,9.2997,9.2408,9.2408,3500.0],["2015-04-24",9.2212,9.231,9.2212,9.231,6600.0],["2015-04-27",9.1231,9.3193,9.1231,9.1918,6600.0],["2015-04-28",9.1918,9.1918,9.1918,9.1918,0.0],["2015-04-29",9.2212,9.2212,9.1722,9.1722,2500.0],["2015-04-30",9.1722,9.1722,9.1623,9.1722,3700.0],["2015-05-01",9.2212,9.3389,9.2212,9.3193,13100.0],["2015-05-04",9.3193,9.5155,9.3193,9.5155,3400.0],["2015-05-05",9.2997,9.2997,9.2997,9.2997,200.0],["2015-05-06",9.2899,9.3782,9.2212,9.231,13200.0],["2015-05-07",9.2212,9.2408,9.0741,9.0741,11200.0],["2015-05-08",9.1919,9.3294,9.1821,9.3294,13500.0],["2015-05-11",9.3294,9.4079,9.2312,9.4079,51300.0],["2015-05-12",9.4079,9.4276,9.349,9.4276,7600.0],["2015-05-13",9.4374,9.5749,9.3785,9.5552,13300.0],["2015-05-14",9.5749,9.5847,9.516,9.5356,12900.0],["2015-05-15",9.5749,9.7909,9.5749,9.7713,14900.0],["2015-05-18",9.8204,10.2525,9.8204,10.0659,6300.0],["2015-05-19",9.8891,9.8891,9.624,9.624,9100.0],["2015-05-20",9.8008,9.9677,9.7713,9.8793,22500.0],["2015-05-21",10.2525,10.2525,9.8695,9.8695,1700.0],["2015-05-22",9.8597,9.9579,9.84,9.9579,1900.0],["2015-05-26",9.9579,9.9579,9.7222,9.7222,5200.0],["2015-05-27",9.8204,9.9677,9.7909,9.7909,10800.0],["2015-05-28",9.7517,9.9677,9.624,9.7222,17600.0],["2015-05-29",9.5258,9.7418,9.5258,9.7222,17700.0],["2015-06-01",9.8302,9.8302,9.6338,9.7222,4400.0],["2015-06-02",9.6633,9.7026,9.4767,9.5945,57700.0],["2015-06-03",9.5945,9.8204,9.5945,9.7222,4400.0],["2015-06-04",9.5061,9.7026,9.5061,9.5258,5200.0],["2015-06-05",9.4472,9.5651,9.4276,9.5651,4300.0],["2015-06-08",9.4767,9.9579,9.4767,9.7418,8600.0],["2015-06-09",9.7222,9.7222,9.7222,9.7222,100.0],["2015-06-10",9.5356,9.9382,9.4865,9.8302,1600.0],["2015-06-11",9.6436,9.9481,9.624,9.6633,3900.0],["2015-06-12",10.0168,10.0168,9.516,9.516,2400.0],["2015-06-15",9.5749,9.6535,9.5258,9.5847,55600.0],["2015-06-16",9.5356,10.007,9.5356,9.7124,5900.0],["2015-06-17",9.6731,9.84,9.6731,9.8302,5500.0],["2015-06-18",9.9186,9.9284,9.6436,9.6436,4300.0],["2015-06-19",9.6535,9.9677,9.6535,9.9677,8200.0],["2015-06-22",9.9677,9.9677,9.9677,9.9677,0.0],["2015-06-23",9.7517,9.7517,9.7517,9.7517,200.0],["2015-06-24",9.732,9.732,9.6927,9.7124,5900.0],["2015-06-25",9.8008,9.8008,9.7026,9.7026,50300.0],["2015-06-26",9.7026,9.8204,9.6927,9.7811,11100.0],["2015-06-29",9.6927,9.9383,9.6927,9.8106,63600.0],["2015-06-30",9.8204,9.8204,9.7713,9.7713,6800.0],["2015-07-01",9.8204,9.9579,9.8008,9.8008,3600.0],["2015-07-02",9.8106,9.8204,9.7713,9.8204,5300.0],["2015-07-06",9.7418,9.8499,9.732,9.7713,4100.0],["2015-07-07",9.7615,9.8204,9.7222,9.8204,3100.0],["2015-07-08",9.7222,9.8106,9.7222,9.7222,4200.0],["2015-07-09",9.8204,9.8204,9.6829,9.7124,17900.0],["2015-07-10",9.7124,9.7124,9.7124,9.7124,0.0],["2015-07-13",9.6535,9.7124,9.6535,9.6731,6300.0],["2015-07-14",9.6633,9.6633,9.6633,9.6633,200.0],["2015-07-15",9.6731,9.6731,9.6436,9.6633,4500.0],["2015-07-16",9.6633,9.6633,9.6633,9.6633,0.0],["2015-07-17",9.8106,9.8204,9.7713,9.8204,5100.0],["2015-07-20",9.8204,9.8204,9.732,9.732,1400.0],["2015-07-21",9.8204,9.9481,9.8204,9.9481,7500.0],["2015-07-22",9.8204,9.9579,9.8204,9.9186,5400.0],["2015-07-23",9.8204,9.8695,9.8204,9.8695,2600.0],["2015-07-24",9.8793,10.0168,9.8695,10.0168,11200.0],["2015-07-27",10.0168,10.2132,9.9677,9.9775,5400.0],["2015-07-28",10.2132,10.2132,9.8597,9.9284,1400.0],["2015-07-29",10.1248,10.1248,9.9481,10.1052,1900.0],["2015-07-30",10.1248,10.1838,10.1248,10.1248,3500.0],["2015-07-31",10.1641,10.1936,10.1641,10.1936,4900.0],["2015-08-03",10.0659,10.1936,10.0561,10.1838,12800.0],["2015-08-04",10.0954,10.1936,10.0954,10.1936,7900.0],["2015-08-05",10.1838,10.2132,10.1347,10.1543,2600.0],["2015-08-06",10.2132,10.3016,10.1739,10.3016,4900.0],["2015-08-07",10.3999,10.4687,10.3114,10.3409,600.0],["2015-08-10",10.567,10.567,10.2328,10.5277,7000.0],["2015-08-11",10.3999,10.3999,10.3704,10.3704,1000.0],["2015-08-12",10.508,10.5277,10.3606,10.4196,5500.0],["2015-08-13",10.3311,10.3507,10.3311,10.3507,200.0],["2015-08-14",10.3508,10.5277,10.3508,10.4196,14000.0],["2015-08-17",10.5375,10.6063,10.4687,10.4687,3700.0],["2015-08-18",10.5867,10.5867,10.3704,10.5473,5300.0],["2015-08-19",10.4687,10.7145,10.3704,10.626,4600.0],["2015-08-20",10.4589,10.4982,10.3704,10.3802,5600.0],["2015-08-21",10.3213,10.6555,10.2918,10.6162,4300.0],["2015-08-24",10.3999,10.3999,10.2721,10.2819,5500.0],["2015-08-25",10.4589,10.626,10.3704,10.4687,6200.0],["2015-08-26",10.5867,10.685,10.2525,10.3507,8200.0],["2015-08-27",10.4491,10.7145,10.3213,10.3311,2800.0],["2015-08-28",10.6653,10.7046,10.3508,10.3901,2300.0],["2015-08-31",10.3409,10.5375,10.2623,10.2623,1900.0],["2015-09-01",10.3901,10.7046,10.2721,10.5179,3300.0],["2015-09-02",10.6555,10.6555,10.3114,10.3704,5200.0],["2015-09-03",10.3999,10.4491,10.2918,10.3409,900.0],["2015-09-04",10.1345,10.3311,10.0853,10.2721,8200.0],["2015-09-08",10.4982,10.4982,10.3213,10.3704,6000.0],["2015-09-09",10.3016,10.4097,10.2721,10.2721,1900.0],["2015-09-10",10.1443,10.4392,10.1443,10.4392,2600.0],["2015-09-11",10.3213,10.3409,10.1443,10.1542,12300.0],["2015-09-14",10.1443,10.3114,9.987,10.1148,5200.0],["2015-09-15",10.0559,10.1345,9.9674,9.9674,2300.0],["2015-09-16",10.0264,10.105,9.8396,9.8396,4300.0],["2015-09-17",9.9674,10.2525,9.8396,9.9477,4700.0],["2015-09-18",10.046,10.3213,9.8396,10.3213,41800.0],["2015-09-21",10.2623,10.6456,10.046,10.6456,9500.0],["2015-09-22",10.3507,10.7144,10.3507,10.5277,5100.0],["2015-09-23",10.7046,10.8324,10.5867,10.7439,12800.0],["2015-09-24",10.7538,10.7538,10.4392,10.4392,3100.0],["2015-09-25",10.7833,10.8324,10.4982,10.8128,7100.0],["2015-09-28",10.5965,10.5965,10.5965,10.5965,600.0],["2015-09-29",10.7636,10.8324,10.4294,10.4294,8500.0],["2015-09-30",10.7833,10.7833,10.3507,10.3507,600.0],["2015-10-01",10.2721,10.5768,10.2131,10.4196,3000.0],["2015-10-02",10.7833,10.7833,10.4392,10.7538,1800.0],["2015-10-05",10.7538,10.7538,10.449,10.449,3500.0],["2015-10-06",10.5867,10.6948,10.5572,10.6948,2200.0],["2015-10-07",10.7931,10.7931,10.5867,10.5867,4800.0],["2015-10-08",10.508,10.6555,10.2918,10.6555,1600.0],["2015-10-09",10.7145,10.7145,10.3016,10.3016,800.0],["2015-10-12",10.4097,10.7145,10.2819,10.4884,6300.0],["2015-10-13",10.4589,10.4589,10.4589,10.4589,200.0],["2015-10-14",10.4982,10.6653,10.4491,10.4884,1100.0],["2015-10-15",10.5768,10.8324,10.5768,10.8128,6100.0],["2015-10-16",10.8128,10.8128,10.8128,10.8128,0.0],["2015-10-19",10.7538,10.7538,10.6653,10.6948,1500.0],["2015-10-20",10.6948,10.6948,10.6948,10.6948,0.0],["2015-10-21",10.6653,10.6653,10.6653,10.6653,100.0],["2015-10-22",10.6948,10.6948,10.5179,10.567,1300.0],["2015-10-23",10.567,10.8029,10.567,10.8029,1500.0],["2015-10-26",10.7931,10.8029,10.6063,10.8029,2000.0],["2015-10-27",10.7734,10.7734,10.5179,10.5375,6100.0],["2015-10-28",10.7439,10.7439,10.5179,10.5179,2100.0],["2015-10-29",10.6653,10.7046,10.5179,10.685,9400.0],["2015-10-30",10.6555,10.7341,10.567,10.567,4300.0],["2015-11-02",10.7636,10.7636,10.5867,10.5965,4600.0],["2015-11-03",10.6162,10.7636,10.6162,10.7145,2500.0],["2015-11-04",10.7735,10.7735,10.5767,10.6751,2700.0],["2015-11-05",10.7735,10.7735,10.6456,10.7735,2700.0],["2015-11-06",10.6653,10.6751,10.5767,10.6062,7100.0],["2015-11-09",10.6062,10.6062,10.6062,10.6062,0.0],["2015-11-10",10.744,10.744,10.6259,10.6259,1600.0],["2015-11-11",10.6259,10.6259,10.6259,10.6259,0.0],["2015-11-12",10.6259,10.6357,10.6259,10.6357,600.0],["2015-11-13",10.6259,10.6653,10.6259,10.6653,400.0],["2015-11-16",10.6653,10.6653,10.6653,10.6653,0.0],["2015-11-17",10.6062,10.6948,10.6062,10.6948,300.0],["2015-11-18",10.5767,10.5767,10.5767,10.5767,1100.0],["2015-11-19",10.5964,10.6259,10.5275,10.5275,56700.0],["2015-11-20",10.5275,10.6948,10.3799,10.5767,2800.0],["2015-11-23",10.4783,10.4783,10.4783,10.4783,200.0],["2015-11-24",10.4783,10.5767,10.4783,10.4783,2800.0],["2015-11-25",10.5078,10.5472,10.5078,10.5374,2600.0],["2015-11-27",10.5374,10.5374,10.5374,10.5374,100.0],["2015-11-30",10.5472,10.5472,10.5472,10.5472,200.0],["2015-12-01",10.5767,10.6849,10.557,10.6653,1100.0],["2015-12-02",10.557,10.6456,10.3406,10.4882,6400.0],["2015-12-03",10.4882,10.4882,10.4882,10.4882,0.0],["2015-12-04",10.4488,10.5767,10.3307,10.3307,4000.0],["2015-12-07",10.3307,10.4685,10.3307,10.3307,3600.0],["2015-12-08",10.4193,10.4193,10.1832,10.2324,5300.0],["2015-12-09",9.9864,10.0061,9.9864,10.0061,200.0],["2015-12-10",9.9864,10.252,9.9864,10.1438,1800.0],["2015-12-11",10.2422,10.2422,9.7502,9.9372,9300.0],["2015-12-14",9.947,10.0356,9.9372,10.0356,600.0],["2015-12-15",9.9372,10.0946,9.888,9.9864,1800.0],["2015-12-16",9.9569,10.0651,9.9569,9.9765,4800.0],["2015-12-17",10.0356,10.0749,9.9864,10.0356,7800.0],["2015-12-18",10.0749,10.1241,9.9962,10.0356,9100.0],["2015-12-21",10.134,10.3111,10.134,10.3111,5900.0],["2015-12-22",10.1241,10.3799,10.1241,10.3209,4900.0],["2015-12-23",10.5078,10.5078,10.2225,10.2225,9500.0],["2015-12-24",10.2422,10.3209,10.0946,10.1733,11200.0],["2015-12-28",10.2422,10.2422,10.0356,10.0946,9700.0],["2015-12-29",10.193,10.2127,10.0356,10.0454,9600.0],["2015-12-30",10.4193,10.803,10.2717,10.6062,9900.0],["2015-12-31",10.498,10.6456,10.134,10.3307,5500.0],["2016-01-04",10.0946,10.4095,10.0749,10.3898,1200.0],["2016-01-05",10.2127,10.3012,10.1733,10.2127,3000.0],["2016-01-06",10.1536,10.1536,10.1536,10.1536,100.0],["2016-01-07",10.2914,10.3307,10.2914,10.2914,3500.0],["2016-01-08",10.1241,10.134,10.0651,10.0651,5500.0],["2016-01-11",10.0651,10.0651,10.0651,10.0651,0.0],["2016-01-12",10.1635,10.2717,10.1241,10.1241,3100.0],["2016-01-13",10.1241,10.2914,10.1143,10.2914,2600.0],["2016-01-14",10.1733,10.3307,9.947,9.947,1700.0],["2016-01-15",9.9372,9.9765,9.8093,9.8093,3700.0],["2016-01-19",9.8486,9.9273,9.8093,9.8486,5200.0],["2016-01-20",9.6814,9.6814,9.6715,9.6715,2200.0],["2016-01-21",9.4551,9.6715,9.4551,9.6617,1400.0],["2016-01-22",9.6223,9.6223,9.5928,9.6223,4600.0],["2016-01-25",9.6814,10.2324,9.6814,9.7699,1200.0],["2016-01-26",9.9569,9.9569,9.7601,9.7601,500.0],["2016-01-27",9.4846,9.583,9.4846,9.583,300.0],["2016-01-28",10.0061,10.0651,10.0061,10.0651,3000.0],["2016-01-29",10.193,10.4882,9.7699,10.3307,3000.0],["2016-02-01",10.134,10.134,9.888,9.888,1700.0],["2016-02-02",9.888,9.888,9.888,9.888,300.0],["2016-02-03",9.6223,10.134,9.6223,10.134,700.0],["2016-02-04",10.1733,10.1733,10.1536,10.1635,2500.0],["2016-02-05",10.2225,10.2225,9.9765,10.0651,4200.0],["2016-02-08",9.6322,10.0356,9.6322,9.829,4200.0],["2016-02-09",9.829,9.829,9.829,9.829,0.0],["2016-02-10",9.8093,9.8093,9.5732,9.6027,1900.0],["2016-02-11",9.6027,9.6322,9.6027,9.6322,2500.0],["2016-02-12",9.6322,9.6519,9.4155,9.6421,6400.0],["2016-02-16",9.7406,9.8489,9.7012,9.7504,32600.0],["2016-02-17",9.7504,9.7504,9.6716,9.6716,1800.0],["2016-02-18",9.5337,9.6618,9.5337,9.6027,88000.0],["2016-02-19",9.4549,9.8981,9.4451,9.7603,97800.0],["2016-02-22",9.5928,10.0951,9.5928,10.0951,13200.0],["2016-02-23",9.7504,10.0459,9.7209,9.8883,1700.0],["2016-02-24",9.8784,10.0951,9.8489,9.9474,18900.0],["2016-02-25",9.7996,10.1444,9.7996,10.0754,10300.0],["2016-02-26",10.0853,10.0853,9.9178,9.9769,7100.0],["2016-02-29",10.3216,10.4398,9.7603,9.7603,11400.0],["2016-03-01",9.7603,9.7603,9.7603,9.7603,0.0],["2016-03-02",9.9966,10.4595,9.8193,10.3216,11500.0],["2016-03-03",10.1936,10.2625,9.7996,9.908,15700.0],["2016-03-04",10.105,10.233,10.0163,10.1739,3000.0],["2016-03-07",10.2527,10.3413,10.2034,10.2034,9500.0],["2016-03-08",10.2822,10.3807,10.2724,10.3807,14300.0],["2016-03-09",10.2133,10.5876,10.0853,10.4103,13700.0],["2016-03-10",10.3512,10.5285,10.2231,10.4103,19600.0],["2016-03-11",10.3709,10.5876,10.2034,10.2034,2500.0],["2016-03-14",10.3906,10.5876,10.233,10.5482,2200.0],["2016-03-15",10.4004,10.558,10.3315,10.558,3100.0],["2016-03-16",10.4595,10.5876,10.1739,10.5876,67800.0],["2016-03-17",10.3413,10.5876,10.2133,10.5777,2800.0],["2016-03-18",10.4595,10.7254,10.233,10.2527,18200.0],["2016-03-21",10.3807,10.8338,10.3807,10.4694,4600.0],["2016-03-22",10.2133,10.8239,10.2133,10.7845,2400.0],["2016-03-23",10.5482,10.8338,10.4103,10.4891,3600.0],["2016-03-24",10.755,10.8338,10.3118,10.7057,18500.0],["2016-03-28",10.686,10.8338,10.4497,10.4989,10400.0],["2016-03-29",10.4595,10.755,10.3807,10.4792,11400.0],["2016-03-30",10.5186,10.7353,10.5186,10.6663,2900.0],["2016-03-31",10.4989,10.5777,10.4497,10.4497,1500.0],["2016-04-01",10.4694,10.686,10.3118,10.3906,7700.0],["2016-04-04",10.6073,10.755,10.43,10.6565,15000.0],["2016-04-05",10.5088,10.5285,10.5088,10.5285,500.0],["2016-04-06",10.4398,10.6565,10.3512,10.5383,2100.0],["2016-04-07",10.5383,10.5383,10.5383,10.5383,0.0],["2016-04-08",10.558,10.558,10.1542,10.3807,12500.0],["2016-04-11",10.3019,10.5876,10.3019,10.5876,4200.0],["2016-04-12",10.2724,10.2724,10.2724,10.2724,2000.0],["2016-04-13",10.4004,10.5482,10.3019,10.3019,7400.0],["2016-04-14",10.3118,10.5876,10.3118,10.3118,600.0],["2016-04-15",10.558,10.5876,10.3118,10.3118,7800.0],["2016-04-18",10.233,10.755,10.233,10.5974,7100.0],["2016-04-19",10.4398,10.755,10.4398,10.6565,10400.0],["2016-04-20",10.7057,10.8338,10.5974,10.7747,20800.0],["2016-04-21",10.8338,11.5429,10.7648,11.3262,17300.0],["2016-04-22",11.3164,11.4247,10.9815,11.3755,7700.0],["2016-04-25",11.3459,11.3755,11.1489,11.2179,3600.0],["2016-04-26",11.2573,11.2573,11.2474,11.2474,300.0],["2016-04-27",11.2474,11.2474,11.2474,11.2474,0.0],["2016-04-28",11.2474,11.2474,11.2474,11.2474,0.0],["2016-04-29",11.2474,11.2474,11.2474,11.2474,0.0],["2016-05-02",11.0308,11.474,11.0308,11.208,7500.0],["2016-05-03",10.8929,11.3262,10.4004,11.08,13700.0],["2016-05-04",11.2967,11.2967,11.2967,11.2967,100.0],["2016-05-05",11.4444,11.4444,11.4444,11.4444,200.0],["2016-05-06",11.4444,11.4937,11.4444,11.4937,800.0],["2016-05-09",11.5232,11.5232,11.4838,11.4937,1800.0],["2016-05-10",11.4149,11.474,11.405,11.4346,2300.0],["2016-05-11",11.4838,11.4838,11.4148,11.4838,700.0],["2016-05-12",11.1388,11.1388,11.1388,11.1388,100.0],["2016-05-13",11.3261,11.336,11.2768,11.2768,2500.0],["2016-05-16",11.2768,11.2768,11.2768,11.2768,0.0],["2016-05-17",11.2867,11.2867,11.2177,11.2276,3400.0],["2016-05-18",11.2276,11.2276,11.1093,11.1093,8600.0],["2016-05-19",11.0994,11.0994,10.7051,10.7051,1000.0],["2016-05-20",10.9417,10.9417,10.7643,10.7643,3300.0],["2016-05-23",11.0698,11.0698,11.0698,11.0698,200.0],["2016-05-24",10.922,10.9417,10.8431,10.8431,2800.0],["2016-05-25",10.7544,10.922,10.7248,10.7248,5000.0],["2016-05-26",10.6065,10.8333,10.6065,10.6953,6200.0],["2016-05-27",10.7445,10.7445,10.7248,10.7248,400.0],["2016-05-31",10.6953,10.9614,10.6953,10.7741,1700.0],["2016-06-01",10.784,10.784,10.6558,10.6854,1000.0],["2016-06-02",10.7938,10.8431,10.6558,10.6558,20800.0],["2016-06-03",10.8924,10.9023,10.6854,10.6854,5700.0],["2016-06-06",10.7248,10.7445,10.6953,10.6953,3200.0],["2016-06-07",10.7051,10.7643,10.6854,10.6854,5300.0],["2016-06-08",10.8234,10.8431,10.6263,10.6854,6600.0],["2016-06-09",10.6854,10.7051,10.5967,10.6854,6300.0],["2016-06-10",10.646,10.6657,10.6164,10.6657,900.0],["2016-06-13",10.8333,10.8727,10.3897,10.3897,7300.0],["2016-06-14",10.4883,10.9417,10.4883,10.5277,7700.0],["2016-06-15",10.6558,11.1388,10.4488,10.508,26200.0],["2016-06-16",10.7544,11.0403,10.4981,10.6755,10900.0],["2016-06-17",10.5967,10.922,10.5671,10.922,43900.0],["2016-06-20",11.1881,11.1881,10.9417,11.1487,20300.0],["2016-06-21",11.0008,11.0008,10.991,11.0008,1500.0],["2016-06-22",11.0008,11.0008,11.0008,11.0008,0.0],["2016-06-23",11.3557,11.474,11.3458,11.3557,5900.0],["2016-06-24",11.3557,11.4641,11.0896,11.0994,5900.0],["2016-06-27",11.0994,11.0994,11.0994,11.0994,0.0],["2016-06-28",11.0698,11.1388,10.9614,11.129,3600.0],["2016-06-29",10.9417,10.9614,10.8333,10.9318,3200.0],["2016-06-30",11.0403,11.336,10.9516,11.0896,2500.0],["2016-07-01",11.0896,11.2374,11.0896,11.2374,6200.0],["2016-07-05",11.3261,11.3261,11.0304,11.0403,2800.0],["2016-07-06",10.3503,11.0896,10.3503,11.0896,11700.0],["2016-07-07",10.7248,11.2473,10.7248,11.0797,7900.0],["2016-07-08",11.1487,11.1487,11.0107,11.0797,11400.0],["2016-07-11",11.2078,11.3261,11.0797,11.3261,6200.0],["2016-07-12",11.2867,11.2867,11.2867,11.2867,100.0],["2016-07-13",11.0896,11.2374,11.0896,11.1783,7300.0],["2016-07-14",11.0698,11.0896,10.8431,10.8431,3200.0],["2016-07-15",10.991,11.1487,10.8431,11.0896,22900.0],["2016-07-18",10.8136,10.9811,10.6558,10.8727,10300.0],["2016-07-19",10.8431,11.0501,10.8431,10.8727,3200.0],["2016-07-20",10.8727,10.8727,10.8727,10.8727,0.0],["2016-07-21",10.922,10.9318,10.922,10.9318,2300.0],["2016-07-22",10.9614,10.9614,10.7741,10.7938,9400.0],["2016-07-25",10.646,11.2078,10.646,10.991,5800.0],["2016-07-26",10.991,10.991,10.991,10.991,0.0],["2016-07-27",10.8333,10.8333,10.8333,10.8333,200.0],["2016-07-28",10.7938,11.1487,10.7938,10.8727,8000.0],["2016-07-29",11.1388,11.1388,11.1191,11.1388,7100.0],["2016-08-01",11.0403,11.3754,10.7248,10.8924,2100.0],["2016-08-02",10.8924,10.8924,10.8924,10.8924,100.0],["2016-08-03",10.8431,10.8431,10.8431,10.8431,100.0],["2016-08-04",10.9318,10.9318,10.8628,10.8924,1300.0],["2016-08-05",10.922,10.9417,10.922,10.9417,800.0],["2016-08-08",10.9318,10.9516,10.8529,10.9516,10400.0],["2016-08-09",11.0502,11.0996,10.9713,11.0502,7000.0],["2016-08-10",11.1291,11.139,11.0009,11.0009,700.0],["2016-08-11",10.9318,10.9417,10.9318,10.9318,700.0],["2016-08-12",10.9318,10.9318,10.9318,10.9318,0.0],["2016-08-15",11.0502,11.0502,11.0502,11.0502,1500.0],["2016-08-16",10.9417,11.0305,10.9417,10.991,1000.0],["2016-08-17",11.0206,11.0305,11.0206,11.0206,500.0],["2016-08-18",11.1489,11.1489,10.9318,11.0502,1800.0],["2016-08-19",11.0502,11.0502,11.0502,11.0502,0.0],["2016-08-22",10.7641,10.8036,10.6062,10.8036,651000.0],["2016-08-23",10.922,11.2771,10.922,11.2771,200.0],["2016-08-24",10.8628,11.0996,10.8332,11.0502,35900.0],["2016-08-25",11.0502,11.0502,11.0502,11.0502,0.0],["2016-08-26",11.0502,11.0502,11.0502,11.0502,0.0],["2016-08-29",11.07,11.2377,11.0305,11.1489,26500.0],["2016-08-30",11.0798,11.1982,11.0798,11.1982,400.0],["2016-08-31",11.1489,11.2475,11.1489,11.2377,900.0],["2016-09-01",11.2377,11.2377,11.2377,11.2377,0.0],["2016-09-02",11.2771,11.4054,11.2377,11.2673,11400.0],["2016-09-06",11.3363,11.3462,11.1982,11.3265,22200.0],["2016-09-07",11.3462,11.4449,10.9022,11.218,5300.0],["2016-09-08",11.3462,11.3462,10.9812,11.0404,46300.0],["2016-09-09",11.139,11.3363,11.0897,11.1785,3800.0],["2016-09-12",11.1588,11.287,11.1489,11.2278,2200.0],["2016-09-13",11.1489,11.1588,11.1489,11.1489,1900.0],["2016-09-14",11.1686,11.1686,10.8924,10.9812,3400.0],["2016-09-15",10.8628,11.0305,10.7542,10.8628,8900.0],["2016-09-16",10.7542,11.2278,10.7542,11.2278,68400.0],["2016-09-19",11.0601,11.2081,10.8924,11.1982,6100.0],["2016-09-20",11.0897,11.1292,11.0502,11.0601,2100.0],["2016-09-21",11.0601,11.0601,11.0601,11.0601,0.0],["2016-09-22",11.139,11.2475,10.9417,11.0305,12900.0],["2016-09-23",11.0996,11.0996,11.0996,11.0996,300.0],["2016-09-26",11.0798,11.1982,10.991,11.0305,5900.0],["2016-09-27",10.9812,11.0502,10.9713,11.0009,2400.0],["2016-09-28",10.9812,11.07,10.7148,10.8825,61200.0],["2016-09-29",10.8134,11.6225,10.8134,11.1785,64600.0],["2016-09-30",10.991,11.4251,10.9318,11.4251,15600.0],["2016-10-03",11.2969,11.2969,10.9516,11.0502,29300.0],["2016-10-04",10.9713,10.991,10.8628,10.8628,7100.0],["2016-10-05",11.2969,11.3363,10.9022,11.3363,16800.0],["2016-10-06",11.2673,11.2969,11.1489,11.1982,14700.0],["2016-10-07",11.1292,11.4153,11.1292,11.4054,10000.0],["2016-10-10",11.2574,11.3462,11.2475,11.3166,2000.0],["2016-10-11",11.0206,11.2081,10.991,11.0502,9300.0],["2016-10-12",11.1094,11.1193,11.0009,11.0009,800.0],["2016-10-13",10.9022,10.9022,10.9022,10.9022,200.0],["2016-10-14",11.2969,11.2969,11.2969,11.2969,400.0],["2016-10-17",11.0108,11.1588,10.9121,11.1588,34800.0],["2016-10-18",11.0404,11.0601,10.991,11.0009,2300.0],["2016-10-19",11.1489,11.1686,11.0404,11.0798,28000.0],["2016-10-20",11.1489,11.1489,10.9318,10.9713,38900.0],["2016-10-21",11.0601,11.1292,10.7542,10.7542,91200.0],["2016-10-24",11.0009,11.0009,10.9022,10.9022,10600.0],["2016-10-25",10.9614,10.9614,10.7542,10.8529,3900.0],["2016-10-26",10.8924,10.9318,10.8924,10.9318,600.0],["2016-10-27",10.8529,10.8825,10.8529,10.8628,5400.0],["2016-10-28",10.8529,10.9121,10.8529,10.8924,3100.0],["2016-10-31",10.8529,11.1883,10.8529,11.0502,8900.0],["2016-11-01",11.1982,11.1982,10.9516,10.9516,300.0],["2016-11-02",10.9614,10.9614,10.8627,10.8627,4400.0],["2016-11-03",10.9121,11.2577,10.9121,11.1589,6900.0],["2016-11-04",11.0108,11.0108,10.9614,10.9614,3500.0],["2016-11-07",11.0602,11.0602,10.7146,10.8627,42600.0],["2016-11-08",10.8627,11.2577,10.8133,10.9121,15100.0],["2016-11-09",10.9219,11.1096,10.9121,11.1096,16800.0],["2016-11-10",11.0602,11.0602,10.9614,11.0108,67500.0],["2016-11-11",11.0108,11.3564,10.8627,11.3071,34200.0],["2016-11-14",11.4058,11.4058,11.1096,11.1096,33400.0],["2016-11-15",11.2083,11.2083,10.9121,11.1096,9200.0],["2016-11-16",11.0108,11.0108,10.9121,11.0108,5400.0],["2016-11-17",11.1096,11.1096,11.0108,11.0108,5600.0],["2016-11-18",11.0602,11.1096,10.8627,10.8627,27000.0],["2016-11-21",10.9121,11.1688,10.7639,10.9121,12200.0],["2016-11-22",11.0108,11.1589,10.8627,10.9614,33700.0],["2016-11-23",11.0108,11.2577,11.0108,11.1589,28800.0],["2016-11-25",11.3071,11.4552,11.1096,11.4552,62000.0],["2016-11-28",11.4552,12.5908,11.4058,11.4552,47900.0],["2016-11-29",11.4552,11.6033,11.4058,11.6033,41700.0],["2016-11-30",11.6033,11.6033,11.5539,11.6033,16200.0],["2016-12-01",11.6527,11.6527,11.6033,11.6033,16900.0],["2016-12-02",11.6033,11.6527,11.5539,11.6033,3900.0],["2016-12-05",11.6033,11.6527,11.5539,11.5539,27100.0],["2016-12-06",11.6527,11.6527,11.4552,11.6033,20300.0],["2016-12-07",11.6033,12.0477,11.5539,11.5836,26400.0],["2016-12-08",11.6033,11.9983,11.4848,11.7021,63500.0],["2016-12-09",11.6527,12.0477,11.6033,12.0477,91800.0],["2016-12-12",11.9983,12.0477,11.8996,11.949,6700.0],["2016-12-13",11.949,11.9983,11.8996,11.8996,10100.0],["2016-12-14",11.949,11.9983,11.8502,11.949,25300.0],["2016-12-15",11.949,11.9983,11.8996,11.949,54300.0],["2016-12-16",11.9983,12.0477,11.949,12.0477,41300.0],["2016-12-19",12.0477,12.1465,11.949,12.0477,18500.0],["2016-12-20",12.0477,12.2452,11.949,12.1465,57300.0],["2016-12-21",12.1465,12.3933,12.1465,12.2946,99800.0],["2016-12-22",12.2452,12.4427,12.2452,12.4427,100400.0],["2016-12-23",12.4921,12.5908,12.4427,12.5415,52300.0],["2016-12-27",12.5908,13.7759,12.5711,12.6402,138900.0],["2016-12-28",12.2452,12.9858,12.1958,12.8377,90000.0],["2016-12-29",12.8377,12.8871,12.739,12.739,147800.0],["2016-12-30",12.7883,12.9365,12.739,12.9365,28700.0],["2017-01-03",13.0352,13.2821,12.6896,13.1834,93700.0],["2017-01-04",13.3216,13.7265,13.2327,13.5784,29900.0],["2017-01-05",13.6771,13.9734,13.529,13.8252,58200.0],["2017-01-06",13.9734,14.1709,13.7265,14.0721,21900.0],["2017-01-09",13.8746,13.9734,13.7759,13.924,29900.0],["2017-01-10",13.924,13.924,13.1834,13.6771,17800.0],["2017-01-11",13.7759,13.8252,13.4796,13.7759,30800.0],["2017-01-12",13.3809,13.6277,13.1833,13.3315,22500.0],["2017-01-13",13.2821,13.4796,13.134,13.134,15500.0],["2017-01-17",13.0352,13.2821,12.8871,13.2327,11000.0],["2017-01-18",13.2327,13.5784,12.9858,13.5784,16400.0],["2017-01-19",13.3611,13.4796,13.0352,13.2327,4600.0],["2017-01-20",13.1833,13.3315,13.0846,13.2821,2300.0],["2017-01-23",13.1834,13.2821,12.9365,13.1834,4200.0],["2017-01-24",13.2821,13.3315,13.0846,13.2821,4600.0],["2017-01-25",13.2821,13.7265,13.0846,13.4796,15400.0],["2017-01-26",13.5784,13.924,13.529,13.8746,11100.0],["2017-01-27",13.7759,13.8252,13.3414,13.6771,1600.0],["2017-01-30",13.7759,13.8252,13.2327,13.6277,9200.0],["2017-01-31",14.5659,14.5659,13.8252,13.924,21000.0],["2017-02-01",14.1709,14.319,13.529,13.5784,15500.0],["2017-02-02",13.6277,13.8252,13.5784,13.8252,11300.0],["2017-02-03",13.9734,13.9734,13.5784,13.7265,38000.0],["2017-02-06",13.7759,13.924,13.0352,13.4302,30900.0],["2017-02-07",13.3315,13.3808,13.2327,13.3808,9500.0],["2017-02-08",13.3315,13.5784,13.1833,13.529,8100.0],["2017-02-09",13.2327,13.7759,13.2327,13.3808,23800.0],["2017-02-10",13.2327,13.2821,13.1833,13.2821,11200.0],["2017-02-13",13.3908,13.539,13.0449,13.1932,26300.0],["2017-02-14",13.1437,13.3414,12.7979,13.0943,66200.0],["2017-02-15",13.0943,13.6873,12.8572,13.4896,23500.0],["2017-02-16",13.539,13.8355,13.292,13.6379,11100.0],["2017-02-17",13.7861,13.8355,13.4402,13.6873,4100.0],["2017-02-21",13.7861,14.0332,13.5885,13.5885,5300.0],["2017-02-22",13.6379,13.7367,13.3414,13.6379,6100.0],["2017-02-23",13.4402,13.6873,13.292,13.292,2700.0],["2017-02-24",13.2426,13.4896,13.1932,13.1932,3000.0],["2017-02-27",13.2426,13.3908,13.2426,13.3414,5200.0],["2017-02-28",13.292,13.7861,13.0943,13.5885,26500.0],["2017-03-01",13.6873,14.0628,13.6873,13.8355,39000.0],["2017-03-02",13.8849,14.3198,13.3414,13.9838,277900.0],["2017-03-03",13.8355,14.2802,13.8355,13.8355,17400.0],["2017-03-06",13.8355,14.3296,13.7861,13.8355,20000.0],["2017-03-07",13.9343,14.7744,13.9343,14.132,26400.0],["2017-03-08",14.3296,15.1697,14.3296,14.6261,40200.0],["2017-03-09",14.7744,15.0708,14.5767,14.5767,25500.0],["2017-03-10",14.6261,15.2685,14.6261,14.8732,11100.0],["2017-03-13",14.8732,15.7132,14.8732,15.3673,25600.0],["2017-03-14",15.2191,15.2981,14.7744,14.8831,29900.0],["2017-03-15",14.9226,15.3179,14.5767,15.0708,26300.0],["2017-03-16",15.4167,15.4661,15.2191,15.3673,25900.0],["2017-03-17",15.3673,15.565,15.2981,15.565,18600.0],["2017-03-20",15.3179,15.4661,15.0708,15.2685,47400.0],["2017-03-21",15.3673,15.476,14.972,15.1697,49100.0],["2017-03-22",14.9226,15.2981,14.6755,14.972,42600.0],["2017-03-23",15.0214,15.0214,14.8238,14.9226,18200.0],["2017-03-24",14.8732,15.0214,14.6261,14.7744,9400.0],["2017-03-27",14.7744,15.2685,14.6261,15.2685,14700.0],["2017-03-28",15.1203,15.4661,14.8732,15.0708,14500.0],["2017-03-29",15.0214,15.1202,14.9522,14.972,11400.0],["2017-03-30",14.972,15.2191,14.972,15.0214,17100.0],["2017-03-31",15.0708,15.1203,15.0708,15.1203,3600.0],["2017-04-03",14.972,15.1202,14.972,15.0214,11100.0],["2017-04-04",14.972,15.0708,14.7744,14.8238,13100.0],["2017-04-05",14.9226,15.2191,14.9226,15.0214,30800.0],["2017-04-06",14.972,15.1005,14.9226,15.0214,19100.0],["2017-04-07",14.9226,15.1202,14.9226,14.9226,6400.0],["2017-04-10",15.1203,15.2191,15.0214,15.0708,11700.0],["2017-04-11",15.0708,15.3179,15.0708,15.2685,30100.0],["2017-04-12",15.3179,15.4661,15.1697,15.1697,55000.0],["2017-04-13",15.2191,15.3673,15.0708,15.1203,11800.0],["2017-04-17",15.1697,15.4661,15.0708,15.4661,13700.0],["2017-04-18",15.4167,15.4661,15.2685,15.3673,4900.0],["2017-04-19",15.3179,15.3179,15.1697,15.1697,3400.0],["2017-04-20",15.2685,15.4661,15.2191,15.4661,8100.0],["2017-04-21",15.4167,16.0591,15.2685,16.0591,9400.0],["2017-04-24",16.0591,16.652,15.9603,16.3061,40400.0],["2017-04-25",16.3062,16.6026,15.9603,16.5532,18000.0],["2017-04-26",16.8003,17.1462,16.3457,16.6026,59800.0],["2017-04-27",16.3556,16.652,16.3556,16.4544,25900.0],["2017-04-28",16.7015,16.7509,16.5532,16.5532,26200.0],["2017-05-01",16.652,16.9485,16.5038,16.9485,45600.0],["2017-05-02",17.1956,17.2944,16.8003,17.0968,59600.0],["2017-05-03",17.1956,17.4921,17.1462,17.3932,25200.0],["2017-05-04",17.5514,18.1942,17.235,17.7986,40600.0],["2017-05-05",17.8975,18.1447,17.502,17.9964,22200.0],["2017-05-08",18.2436,18.3425,17.8975,18.0458,36200.0],["2017-05-09",18.0458,18.2436,17.6998,17.9964,31300.0],["2017-05-10",18.0953,18.1447,17.7986,17.947,25000.0],["2017-05-11",17.947,18.1447,17.7492,17.9964,31100.0],["2017-05-12",18.1447,18.4414,17.7986,18.0953,25900.0],["2017-05-15",18.2436,18.7875,18.1942,18.738,41200.0],["2017-05-16",18.7875,19.0347,18.7182,19.0347,30500.0],["2017-05-17",18.8863,19.0347,18.5798,18.5897,42000.0],["2017-05-18",18.6886,18.8863,18.4414,18.7874,34600.0],["2017-05-19",18.7875,18.7875,18.5897,18.738,20600.0],["2017-05-22",18.7875,18.7875,17.9964,18.5403,22100.0],["2017-05-23",18.5403,18.7875,18.3919,18.738,39200.0],["2017-05-24",18.7874,19.0347,18.6391,18.7874,47300.0],["2017-05-25",18.9852,20.0235,18.8863,19.6279,72100.0],["2017-05-26",19.7268,19.8059,19.0149,19.5785,41400.0],["2017-05-30",19.5291,19.6279,19.1335,19.4796,15000.0],["2017-05-31",19.3807,19.5785,19.1335,19.1335,12400.0],["2017-06-01",19.0347,19.7268,18.8369,19.3807,33400.0],["2017-06-02",19.4302,19.7763,19.4302,19.7268,37100.0],["2017-06-05",19.5785,19.7268,19.2126,19.5785,22100.0],["2017-06-06",19.4796,19.6082,19.2819,19.4302,24000.0],["2017-06-07",19.4302,19.7763,19.2819,19.6774,33200.0],["2017-06-08",19.7268,19.8751,19.5488,19.6774,13400.0],["2017-06-09",19.5291,19.7763,19.4302,19.4796,49800.0],["2017-06-12",19.5291,19.974,19.5291,19.7268,43900.0],["2017-06-13",19.8257,20.1718,19.7268,19.8751,63700.0],["2017-06-14",20.0235,20.419,19.8257,19.974,61300.0],["2017-06-15",19.974,20.5179,19.9246,20.0235,48800.0],["2017-06-16",19.974,20.6168,19.8257,20.2212,56300.0],["2017-06-19",20.5673,20.6168,20.3696,20.5179,33600.0],["2017-06-20",20.5673,20.6662,20.2707,20.419,34200.0],["2017-06-21",20.4091,20.5673,20.4091,20.5179,24900.0],["2017-06-22",20.419,20.5179,19.6774,19.8257,83000.0],["2017-06-23",19.974,20.0729,18.3425,18.5897,576400.0],["2017-06-26",18.8863,20.419,18.6886,19.5291,77000.0],["2017-06-27",19.2819,20.1718,18.8863,19.8751,108800.0],["2017-06-28",20.0235,20.5673,19.796,20.2707,101600.0],["2017-06-29",20.4684,20.597,19.4302,20.4684,85700.0],["2017-06-30",20.4684,20.4684,19.974,20.1224,26300.0],["2017-07-03",20.0729,20.9628,19.8752,20.9134,46000.0],["2017-07-05",20.9628,20.9628,20.3794,20.9628,47100.0],["2017-07-06",20.9134,21.0617,20.5179,20.9628,29800.0],["2017-07-07",20.9628,21.3089,20.9134,21.3089,34700.0],["2017-07-10",21.2595,21.2595,21.0123,21.0617,18800.0],["2017-07-11",21.1211,21.3584,20.8145,21.3089,23500.0],["2017-07-12",21.3089,21.5067,21.0617,21.4078,28500.0],["2017-07-13",21.3089,22.1,21.1112,21.9517,36400.0],["2017-07-14",21.655,21.8429,20.7651,21.5067,26900.0],["2017-07-17",21.4078,21.4671,20.8145,20.864,36500.0],["2017-07-18",20.864,21.1606,20.5673,20.7156,48400.0],["2017-07-19",20.8145,20.864,20.4684,20.8145,54700.0],["2017-07-20",20.9134,21.0617,20.6662,20.864,30700.0],["2017-07-21",20.9628,21.0123,20.6168,20.864,25500.0],["2017-07-24",20.7651,20.9134,20.419,20.9134,27700.0],["2017-07-25",21.0617,21.1112,20.864,20.9628,54600.0],["2017-07-26",21.1112,21.21,20.864,21.0617,17200.0],["2017-07-27",20.9134,21.21,20.5673,20.6168,10800.0],["2017-07-28",20.6662,21.4078,20.4684,21.1606,69500.0],["2017-07-31",21.3089,21.3584,21.0716,21.2595,33300.0],["2017-08-01",21.2595,21.3584,21.1013,21.3089,40300.0],["2017-08-02",21.3584,21.4078,21.1112,21.21,47300.0],["2017-08-03",21.1606,21.1606,20.6662,20.8145,22000.0],["2017-08-04",20.9134,21.1112,20.864,20.9628,42200.0],["2017-08-07",20.9134,21.2892,20.6662,21.21,63600.0],["2017-08-08",21.3584,21.5067,20.9134,21.0123,26700.0],["2017-08-09",20.7749,21.1211,20.5275,20.9233,31900.0],["2017-08-10",20.7749,20.8738,20.4682,20.8243,32700.0],["2017-08-11",20.8738,20.8738,19.8944,20.6265,31000.0],["2017-08-14",20.7254,20.8144,20.2802,20.577,25300.0],["2017-08-15",20.6759,20.7749,20.5275,20.577,23200.0],["2017-08-16",20.6265,20.6759,20.3791,20.4781,17500.0],["2017-08-17",20.4286,20.6759,19.5877,19.835,40200.0],["2017-08-18",19.7361,20.6265,19.5383,20.6265,33300.0],["2017-08-21",20.4781,20.4781,20.0329,20.4286,17800.0],["2017-08-22",20.4286,20.6759,20.3297,20.6265,14500.0],["2017-08-23",20.4781,20.6759,20.4286,20.6759,8900.0],["2017-08-24",20.7254,20.7254,20.4286,20.577,11100.0],["2017-08-25",20.6759,20.7749,20.3297,20.7749,24500.0],["2017-08-28",20.7749,21.319,20.7056,21.0716,42300.0],["2017-08-29",20.9232,21.2695,20.9232,21.22,26600.0],["2017-08-30",21.1211,21.4673,21.0222,21.0222,12400.0],["2017-08-31",21.0716,21.7147,21.0716,21.3684,44800.0],["2017-09-01",21.4674,21.8136,21.4179,21.5168,37500.0],["2017-09-05",21.3684,21.5663,20.6759,20.6759,26200.0],["2017-09-06",20.7749,20.9233,20.2802,20.2802,25500.0],["2017-09-07",20.3297,20.8243,20.3297,20.6759,22300.0],["2017-09-08",20.5275,20.9727,20.5275,20.8738,15000.0],["2017-09-11",20.9232,21.2695,20.7749,21.0222,25200.0],["2017-09-12",21.1706,21.5168,21.1211,21.3684,68100.0],["2017-09-13",21.2695,21.7147,21.2695,21.5168,26100.0],["2017-09-14",21.5663,23.0997,21.5663,22.8029,96600.0],["2017-09-15",22.8523,23.6932,22.8523,23.1986,52700.0],["2017-09-18",23.2481,23.3767,23.0997,23.1491,64600.0],["2017-09-19",23.1491,23.1986,22.4566,23.0502,56800.0],["2017-09-20",22.8227,23.2975,22.8227,23.1986,39500.0],["2017-09-21",22.9018,23.9406,22.9018,23.7427,30300.0],["2017-09-22",23.7427,24.4352,23.1986,24.1879,35500.0],["2017-09-25",24.1879,25.4739,24.1879,25.1772,50200.0],["2017-09-26",25.2266,26.1664,25.2266,25.6718,103700.0],["2017-09-27",25.8696,26.7105,25.7707,26.6611,99600.0],["2017-09-28",26.6116,26.6116,26.018,26.2159,80500.0],["2017-09-29",26.1664,26.4632,25.8202,25.8696,70000.0],["2017-10-02",25.8696,27.1062,25.7707,27.1062,54900.0],["2017-10-03",27.2546,27.6503,26.6611,27.502,103200.0],["2017-10-04",27.5514,27.6009,26.5127,27.0568,60700.0],["2017-10-05",27.2052,27.3041,26.8589,27.2052,90800.0],["2017-10-06",27.1557,27.8482,27.1557,27.4525,60500.0],["2017-10-09",27.8977,28.5704,27.6503,28.4418,70400.0],["2017-10-10",28.5407,29.6289,28.4912,28.9364,121800.0],["2017-10-11",28.9364,29.0848,28.1945,28.2439,79200.0],["2017-10-12",28.1945,28.4418,27.2546,27.3041,56600.0],["2017-10-13",27.3041,27.5019,26.9677,27.1557,36200.0],["2017-10-16",27.2052,27.403,27.0073,27.2052,45500.0],["2017-10-17",27.3437,27.5019,27.0073,27.1557,31500.0],["2017-10-18",27.2052,27.3041,26.6611,26.9084,58000.0],["2017-10-19",26.6611,26.7105,26.3148,26.4137,44300.0],["2017-10-20",26.7105,26.9084,26.3247,26.6611,49500.0],["2017-10-23",26.6611,27.3041,26.0675,26.4632,39400.0],["2017-10-24",26.7105,27.4525,26.5621,26.6611,66500.0],["2017-10-25",26.6116,27.2546,25.8696,26.018,42900.0],["2017-10-26",26.0675,26.117,25.4739,25.9686,30000.0],["2017-10-27",26.0675,27.2052,25.9686,26.2159,33900.0],["2017-10-30",25.9191,25.9191,25.0288,25.2266,50800.0],["2017-10-31",25.2266,25.6718,24.8309,25.4739,33400.0],["2017-11-01",25.7212,25.7212,24.1978,24.633,39500.0],["2017-11-02",24.5836,25.2266,24.5539,24.6825,37400.0],["2017-11-03",24.9398,24.9398,22.8219,24.544,62600.0],["2017-11-06",24.5934,25.0883,23.6038,23.7522,83700.0],["2017-11-07",23.8017,24.2965,23.1584,23.6038,59300.0],["2017-11-08",23.5048,23.7522,22.7625,23.1089,57400.0],["2017-11-09",23.01,23.8512,22.7625,23.2574,63500.0],["2017-11-10",23.3563,23.4355,22.911,23.3069,47700.0],["2017-11-13",23.01,23.7027,22.5151,23.2079,76600.0],["2017-11-14",23.1584,23.6038,22.5646,23.4058,57600.0],["2017-11-15",23.1584,23.6137,23.1584,23.3563,45500.0],["2017-11-16",23.5543,23.9304,23.4058,23.7522,47900.0],["2017-11-17",23.6038,24.0986,23.4553,23.8512,31800.0],["2017-11-20",23.8017,24.5439,23.4553,24.3955,36500.0],["2017-11-21",24.445,24.8705,24.1976,24.5934,42700.0],["2017-11-22",24.6924,25.1378,24.6429,24.7419,48300.0],["2017-11-24",24.8903,24.8903,24.2965,24.4945,15900.0],["2017-11-27",24.3955,24.8903,24.0986,24.445,30200.0],["2017-11-28",24.4945,24.6924,24.2965,24.4945,50500.0],["2017-11-29",24.6924,25.5336,24.6924,25.2367,39500.0],["2017-11-30",25.3357,25.4347,24.2965,24.3955,30200.0],["2017-12-01",24.2471,24.4945,23.1188,24.1976,34100.0],["2017-12-04",24.445,24.6429,24.0986,24.445,30200.0],["2017-12-05",24.445,24.445,23.6038,23.7522,30800.0],["2017-12-06",24.2471,24.2471,23.7522,23.9007,28200.0],["2017-12-07",23.9502,24.4747,23.6928,24.2965,29800.0],["2017-12-08",24.3955,24.3955,23.5543,23.9996,35300.0],["2017-12-11",23.9996,24.346,23.8017,23.9501,25500.0],["2017-12-12",23.9007,24.2471,23.7027,23.9007,19800.0],["2017-12-13",23.9502,24.3757,23.7522,23.9007,31500.0],["2017-12-14",23.9501,24.247,23.5543,23.6532,22300.0],["2017-12-15",23.7027,24.9398,23.7027,24.5934,122100.0],["2017-12-18",24.9398,25.2862,24.5934,24.7419,30100.0],["2017-12-19",24.7914,24.8903,24.0986,24.2965,21900.0],["2017-12-20",24.2965,24.2965,23.6532,23.8017,28200.0],["2017-12-21",23.7324,24.6429,23.7027,24.346,22800.0],["2017-12-22",24.346,24.346,23.2178,23.9007,36100.0],["2017-12-26",23.8512,23.9996,22.9605,23.3563,78700.0],["2017-12-27",23.2079,23.9996,23.2079,23.3069,33500.0],["2017-12-28",23.3563,23.5048,23.2079,23.4058,32200.0],["2017-12-29",23.4058,23.7324,22.8615,22.911,44100.0],["2018-01-02",22.9605,24.7419,22.9605,23.1089,66300.0],["2018-01-03",23.1584,23.4058,22.3172,22.5151,75100.0],["2018-01-04",22.7625,23.1584,22.6636,22.7625,50700.0],["2018-01-05",22.812,22.8615,22.5646,22.7625,35700.0],["2018-01-08",22.6141,23.6532,22.6141,23.1584,44000.0],["2018-01-09",23.1584,23.8017,22.911,22.9605,54500.0],["2018-01-10",22.8615,23.3563,22.8615,23.3563,45200.0],["2018-01-11",23.4058,24.3757,23.2079,24.0491,44500.0],["2018-01-12",24.0491,24.4945,23.8017,24.4945,25800.0],["2018-01-16",24.6429,25.7316,23.8017,23.9007,39900.0],["2018-01-17",24.0986,24.6429,23.6532,24.2965,30800.0],["2018-01-18",24.2471,24.5934,23.7522,23.9007,42400.0],["2018-01-19",24.0491,24.6924,23.8512,24.6429,24800.0],["2018-01-22",24.5439,24.5934,24.0986,24.3955,24300.0],["2018-01-23",24.1976,24.445,24.1481,24.247,22100.0],["2018-01-24",24.346,24.4945,23.7027,23.9007,36300.0],["2018-01-25",23.9502,24.2471,23.4553,23.7522,35100.0],["2018-01-26",23.8017,23.9502,23.2178,23.2574,30700.0],["2018-01-29",23.1584,23.5048,22.812,22.911,24100.0],["2018-01-30",22.7625,23.3563,21.9213,22.5151,78800.0],["2018-01-31",22.5646,23.0594,22.0698,22.1192,62100.0],["2018-02-01",22.0203,22.2677,21.6739,22.0698,39800.0],["2018-02-02",21.9708,22.2677,21.6739,21.6739,34800.0],["2018-02-05",21.4265,21.5749,20.8822,21.0306,54100.0],["2018-02-06",20.4863,23.2079,20.4863,22.3667,99300.0],["2018-02-07",22.3172,22.4162,21.377,21.476,44800.0],["2018-02-08",21.476,22.4656,20.9811,21.476,67200.0],["2018-02-09",21.5749,21.6244,20.8327,21.4265,63500.0],["2018-02-12",21.5354,21.7829,21.0898,21.1888,64800.0],["2018-02-13",21.0403,21.4859,20.7928,21.2384,55200.0],["2018-02-14",21.0898,21.4661,21.0403,21.2384,37000.0],["2018-02-15",21.2879,21.6344,21.2879,21.4859,32900.0],["2018-02-16",21.4364,22.0305,21.4364,21.5849,15400.0],["2018-02-20",21.5354,22.9711,21.4364,21.4859,25300.0],["2018-02-21",21.4364,21.8324,21.4364,21.5354,17400.0],["2018-02-22",21.7829,21.981,21.5849,21.8324,12600.0],["2018-02-23",21.9314,21.9314,21.7829,21.8819,13200.0],["2018-02-26",21.8819,22.278,21.8819,22.2285,18100.0],["2018-02-27",22.278,22.6245,21.8819,22.1295,23900.0],["2018-02-28",22.2285,22.3275,21.6344,21.7334,25900.0],["2018-03-01",21.6344,21.7829,21.4364,21.7829,18700.0],["2018-03-02",21.5849,22.08,21.4859,21.9809,13500.0],["2018-03-05",22.575,22.6245,21.5849,22.476,22400.0],["2018-03-06",22.476,22.5255,21.8126,22.278,22200.0],["2018-03-07",22.179,22.7731,22.1295,22.674,18800.0],["2018-03-08",22.7731,22.7731,22.179,22.3275,18400.0],["2018-03-09",22.476,22.7731,22.278,22.476,11000.0],["2018-03-12",22.4265,22.4265,21.981,22.278,32200.0],["2018-03-13",22.3275,22.575,21.8819,22.0305,18700.0],["2018-03-14",22.08,22.7236,21.2879,21.4364,17500.0],["2018-03-15",21.5354,21.5849,21.0898,21.4364,20500.0],["2018-03-16",21.4859,21.9314,21.3374,21.3869,36100.0],["2018-03-19",21.2879,22.278,21.2879,22.179,18200.0],["2018-03-20",22.179,22.2285,21.8126,22.1295,13600.0],["2018-03-21",22.08,22.575,21.7829,22.0305,9700.0],["2018-03-22",21.8819,22.179,21.3374,21.3374,13100.0],["2018-03-23",21.2879,21.3869,20.1987,20.2482,16900.0],["2018-03-26",20.5453,21.0403,20.3967,21.0403,20900.0],["2018-03-27",21.0898,21.1393,20.2977,20.3472,16200.0],["2018-03-28",20.4462,20.6443,20.1987,20.2482,14900.0],["2018-03-29",20.3472,20.5453,20.1987,20.2977,17100.0],["2018-04-02",19.8522,20.3472,19.6541,19.7532,19300.0],["2018-04-03",20.0007,20.0997,19.8027,19.8027,11300.0],["2018-04-04",19.6541,20.2977,19.6541,20.1492,10700.0],["2018-04-05",20.2977,20.4958,20.0007,20.0997,12000.0],["2018-04-06",20.0007,20.3967,19.367,19.8522,18700.0],["2018-04-09",19.8027,20.0997,19.7036,19.8027,11200.0],["2018-04-10",20.0502,20.0502,19.5551,19.8027,10900.0],["2018-04-11",19.7036,19.9512,19.5551,19.8522,68100.0],["2018-04-12",20.0502,20.5948,20.0007,20.3967,12700.0],["2018-04-13",20.8423,20.8423,19.8027,20.1987,30200.0],["2018-04-16",20.2977,21.1393,20.2482,20.5453,29700.0],["2018-04-17",20.7433,20.8423,20.2977,20.4958,21400.0],["2018-04-18",20.6938,20.7928,20.3472,20.4462,13200.0],["2018-04-19",20.5453,20.5453,20.0997,20.3967,14900.0],["2018-04-20",20.2977,20.2977,19.6541,19.7532,42100.0],["2018-04-23",20.0997,20.0997,19.6541,19.7532,15200.0],["2018-04-24",19.8027,19.9017,18.664,19.4066,25200.0],["2018-04-25",18.8125,19.2581,18.664,19.0601,16300.0],["2018-04-26",18.961,20.8918,18.862,20.5948,27300.0],["2018-04-27",20.5948,21.2879,19.5551,19.5551,67500.0],["2018-04-30",19.7531,20.0502,19.2086,19.3076,14400.0],["2018-05-01",19.5056,20.4264,19.0106,20.1987,33900.0],["2018-05-02",20.1987,21.3869,20.0997,21.1888,21300.0],["2018-05-03",21.1888,21.2384,20.1492,20.4462,41000.0],["2018-05-04",20.3967,21.3869,20.3967,21.0898,18300.0],["2018-05-07",21.2879,21.2879,20.5255,20.8423,13100.0],["2018-05-08",20.7928,20.9908,20.5948,20.7928,13400.0],["2018-05-09",20.7928,20.9908,20.6938,20.7433,8500.0],["2018-05-10",20.8522,20.9513,20.5551,20.9018,18700.0],["2018-05-11",20.9513,21.3971,20.8027,21.298,14400.0],["2018-05-14",21.2485,21.8924,21.2485,21.6447,29700.0],["2018-05-15",21.5952,21.9914,21.5457,21.7438,15200.0],["2018-05-16",21.7438,22.2886,21.6943,22.14,41800.0],["2018-05-17",21.9914,22.3382,21.9914,22.1896,34300.0],["2018-05-18",22.2886,22.3877,22.041,22.1896,72200.0],["2018-05-21",24.2698,24.2698,21.8924,22.2886,32900.0],["2018-05-22",22.3877,22.3877,22.1896,22.1896,10400.0],["2018-05-23",22.3183,22.4372,21.9518,22.2391,13400.0],["2018-05-24",21.9419,22.2886,21.6943,22.1896,11700.0],["2018-05-25",22.14,22.14,21.7933,21.9419,5900.0],["2018-05-29",21.8429,21.9915,21.3971,21.5457,12700.0],["2018-05-30",21.5952,22.041,21.5457,21.5952,14500.0],["2018-05-31",21.6447,21.9419,21.4961,21.5952,10500.0],["2018-06-01",21.6943,22.0212,21.6447,21.8429,9300.0],["2018-06-04",21.9419,21.9716,21.5952,21.7933,14500.0],["2018-06-05",21.6943,21.9122,21.6943,21.8429,11400.0],["2018-06-06",21.9419,22.0905,21.8429,21.9419,15400.0],["2018-06-07",22.041,22.041,21.8429,21.8924,8700.0],["2018-06-08",21.7933,22.1896,21.7933,21.9419,9800.0],["2018-06-11",21.9419,22.041,21.7933,21.9419,10900.0],["2018-06-12",22.14,22.14,21.7933,21.9419,14800.0],["2018-06-13",21.7438,22.041,21.7438,21.9914,13800.0],["2018-06-14",21.8924,22.14,21.7339,22.041,16700.0],["2018-06-15",21.8924,22.2391,21.5952,22.2391,23300.0],["2018-06-18",22.14,22.14,21.8924,22.041,6700.0],["2018-06-19",21.9419,22.1896,21.8429,22.0905,8800.0],["2018-06-20",22.041,22.2391,21.9915,22.041,11500.0],["2018-06-21",21.8429,22.2886,21.8429,22.14,8400.0],["2018-06-22",22.041,24.1212,22.041,23.6755,112900.0],["2018-06-25",23.4278,23.4278,22.5858,22.6353,25400.0],["2018-06-26",22.6353,22.7344,22.2886,22.4867,12700.0],["2018-06-27",22.5363,22.5363,21.9914,21.9914,21800.0],["2018-06-28",21.3476,21.9915,21.3079,21.5952,33200.0],["2018-06-29",21.7438,22.883,21.4961,21.5952,15400.0],["2018-07-02",21.4961,22.1896,21.4961,21.6447,11600.0],["2018-07-03",22.2391,22.2391,21.7438,21.8429,5000.0],["2018-07-05",21.9914,22.2886,21.7933,21.9419,13400.0],["2018-07-06",21.9914,22.3382,21.9419,22.0905,6700.0],["2018-07-09",22.3382,22.5165,22.1896,22.2391,12000.0],["2018-07-10",22.2391,22.2391,21.9915,22.041,7000.0],["2018-07-11",22.1896,22.1896,21.8429,21.9914,7400.0],["2018-07-12",22.2886,22.2886,21.7438,21.8429,3300.0],["2018-07-13",22.5858,22.5858,21.7933,21.7933,9500.0],["2018-07-16",21.7438,21.8924,21.6745,21.7933,9500.0],["2018-07-17",21.7933,21.9419,21.4961,21.6447,16600.0],["2018-07-18",21.6447,22.041,21.6447,21.6447,5600.0],["2018-07-19",21.5952,21.7438,21.4466,21.5952,5800.0],["2018-07-20",21.4961,21.724,21.3971,21.4961,11200.0],["2018-07-23",21.3476,21.7735,21.3476,21.6447,10000.0],["2018-07-24",21.4961,21.4961,21.0999,21.199,9300.0],["2018-07-25",21.3476,21.3476,20.8027,20.9513,14800.0],["2018-07-26",20.9513,21.0999,20.8522,21.0008,3500.0],["2018-07-27",21.0504,21.0504,20.7037,20.7037,21800.0],["2018-07-30",20.6541,20.8027,20.456,20.456,7900.0],["2018-07-31",20.456,21.3971,20.456,21.2485,14700.0],["2018-08-01",21.2485,21.9023,21.2485,21.6943,15900.0],["2018-08-02",21.6943,21.9914,21.6943,21.9914,10800.0],["2018-08-03",22.0905,22.0905,21.5952,21.7438,6200.0],["2018-08-06",21.4466,21.6943,21.4466,21.6447,1600.0],["2018-08-07",21.4466,21.9914,21.4466,21.9914,23800.0],["2018-08-08",21.9914,22.3084,21.932,22.2391,11800.0],["2018-08-09",22.1003,22.4472,22.1003,22.3481,56900.0],["2018-08-10",22.249,22.5463,22.249,22.3977,6200.0],["2018-08-13",22.4472,22.4472,22.0508,22.1003,10500.0],["2018-08-14",22.249,22.2986,21.9517,22.1995,19100.0],["2018-08-15",22.0508,22.1796,21.803,21.8526,13000.0],["2018-08-16",21.803,22.249,21.803,22.0012,9600.0],["2018-08-17",21.8526,22.249,21.7535,21.7535,16800.0],["2018-08-20",21.9517,22.1995,21.6544,21.803,12200.0],["2018-08-21",21.4066,21.9021,21.4066,21.8526,9600.0],["2018-08-22",21.6048,21.803,21.4562,21.7535,11900.0],["2018-08-23",21.803,21.8526,21.7337,21.803,10800.0],["2018-08-24",21.803,21.9021,21.6048,21.6544,9200.0],["2018-08-27",21.258,22.0012,21.258,21.8526,9900.0],["2018-08-28",21.803,21.803,21.5553,21.6544,9100.0],["2018-08-29",21.6048,22.2986,21.4066,21.9517,8300.0],["2018-08-30",21.8526,21.9021,21.7039,21.7039,8800.0],["2018-08-31",21.4463,21.6544,21.4463,21.6048,5900.0],["2018-09-04",21.5057,22.0508,21.5057,21.9517,11500.0],["2018-09-05",22.0508,22.1004,21.7535,21.9517,7300.0],["2018-09-06",21.5553,21.9517,21.5553,21.803,4100.0],["2018-09-07",21.7039,21.9021,21.6544,21.7039,6400.0],["2018-09-10",21.7535,21.9021,21.3075,21.803,6800.0],["2018-09-11",21.6544,21.7337,21.4562,21.6048,23700.0],["2018-09-12",21.6048,21.7535,21.1886,21.6048,14200.0],["2018-09-13",21.5553,21.5553,21.3075,21.4066,7600.0],["2018-09-14",21.3075,21.5057,20.9706,21.3075,12400.0],["2018-09-17",21.3075,21.4066,21.0102,21.2084,10300.0],["2018-09-18",20.8615,20.8615,20.5642,20.5642,15000.0],["2018-09-19",20.6138,21.0399,20.6138,20.9111,12700.0],["2018-09-20",20.9111,21.3868,20.9111,21.1589,12600.0],["2018-09-21",21.1093,21.9021,21.0598,21.9021,60000.0],["2018-09-24",21.6544,21.6544,21.3571,21.6544,14500.0],["2018-09-25",21.7039,22.0012,21.5057,22.0012,7500.0],["2018-09-26",21.8526,22.0508,21.6048,21.6048,8700.0],["2018-09-27",21.5355,21.803,21.5057,21.6544,8000.0],["2018-09-28",21.6048,21.7238,21.258,21.5057,7300.0],["2018-10-01",21.9913,22.0012,21.1291,21.2778,6500.0],["2018-10-02",21.258,21.258,20.7228,20.812,34800.0],["2018-10-03",21.0003,21.3571,20.8913,21.1787,13700.0],["2018-10-04",21.3273,22.0805,21.2778,21.8724,11100.0],["2018-10-05",21.7535,21.9715,21.4364,21.8427,6300.0],["2018-10-08",21.8526,22.2292,21.7535,22.0409,12800.0],["2018-10-09",21.9418,22.2887,21.7039,22.14,20200.0],["2018-10-10",22.1995,22.358,21.9517,22.2986,25400.0],["2018-10-11",22.2986,22.5463,22.2292,22.4076,59000.0],["2018-10-12",22.5463,22.5661,22.0904,22.4968,20000.0],["2018-10-15",22.358,22.358,21.6544,21.7832,13600.0],["2018-10-16",21.7733,21.7733,21.2381,21.6147,7300.0],["2018-10-17",21.7039,22.4076,21.4562,22.0805,26000.0],["2018-10-18",21.9021,22.2193,21.9021,22.031,17000.0],["2018-10-19",21.9517,22.1796,21.9121,22.0904,35200.0],["2018-10-22",22.4571,22.4571,21.7238,21.7535,11900.0],["2018-10-23",21.6147,21.6544,21.3571,21.5156,19400.0],["2018-10-24",21.6247,21.6247,19.5534,21.0102,30400.0],["2018-10-25",21.1688,21.1688,17.8289,20.2273,57800.0],["2018-10-26",20.1579,20.8318,19.6624,19.9002,40100.0],["2018-10-29",19.9597,20.1678,19.5732,19.92,35600.0],["2018-10-30",19.256,19.8903,18.5326,18.5326,65100.0],["2018-10-31",18.929,18.9785,17.8388,18.6416,64800.0],["2018-11-01",18.4335,18.9686,18.4335,18.8497,25500.0],["2018-11-02",18.8398,19.2957,18.5821,18.9786,14900.0],["2018-11-05",18.8993,19.375,18.6912,18.7308,11100.0],["2018-11-06",18.7407,18.7407,18.4137,18.4632,8600.0],["2018-11-07",18.4632,18.6515,18.3344,18.4335,15100.0],["2018-11-08",18.3442,18.6814,18.3442,18.612,20300.0],["2018-11-09",18.5128,18.8004,18.5128,18.6615,8100.0],["2018-11-12",18.6715,18.6715,18.3541,18.3541,9300.0],["2018-11-13",18.4831,18.6814,18.3839,18.6814,6200.0],["2018-11-14",18.6913,18.6913,18.3442,18.3442,18800.0],["2018-11-15",18.3442,18.7805,18.3442,18.7805,10900.0],["2018-11-16",18.5227,18.8896,18.5227,18.731,10300.0],["2018-11-19",18.6913,18.6913,18.3442,18.4136,19100.0],["2018-11-20",18.3442,18.5326,17.8484,17.9179,10900.0],["2018-11-21",17.8782,18.2252,17.8782,18.2252,9900.0],["2018-11-23",17.9575,18.2451,17.8683,18.2451,4500.0],["2018-11-26",18.2748,18.2748,17.8782,18.017,15800.0],["2018-11-27",18.2947,18.3938,17.9476,18.136,14700.0],["2018-11-28",18.2451,19.0086,18.1162,18.3046,10300.0],["2018-11-29",18.3938,18.84,18.1757,18.4731,15400.0],["2018-11-30",18.4731,18.7904,18.4434,18.4632,14200.0],["2018-12-03",18.4632,18.7409,18.4632,18.7409,11100.0],["2018-12-04",18.7607,19.6035,18.1261,18.4136,17000.0],["2018-12-06",18.1459,18.1459,17.9476,17.9773,28700.0],["2018-12-07",17.9575,18.8004,17.9575,18.2153,15800.0],["2018-12-10",18.0567,18.3442,17.7592,17.779,25300.0],["2018-12-11",18.2649,18.2649,17.7493,17.8187,7400.0],["2018-12-12",18.2947,18.2947,17.7493,17.8484,13500.0],["2018-12-13",17.8187,17.8881,17.67,17.7889,14700.0],["2018-12-14",17.6005,17.8584,17.6005,17.6105,6800.0],["2018-12-17",17.6501,17.7195,17.6006,17.6006,33500.0],["2018-12-18",17.6501,17.6501,17.4518,17.4518,15600.0],["2018-12-19",17.432,17.6005,17.1048,17.1048,52000.0],["2018-12-20",17.0056,17.5113,16.4503,16.718,29600.0],["2018-12-21",16.7081,17.194,15.8256,15.8256,70500.0],["2018-12-24",15.429,17.4518,15.429,16.0537,9000.0],["2018-12-26",16.0537,17.0948,15.4092,16.4701,26300.0],["2018-12-27",16.3016,17.0353,16.3016,16.6189,14200.0],["2018-12-28",16.7478,17.8484,16.2123,16.4503,10100.0],["2018-12-31",16.4602,17.3626,16.1925,16.5891,29400.0],["2019-01-02",16.4602,17.4716,16.3611,17.4518,30200.0],["2019-01-03",17.0552,18.4335,17.0552,18.1955,24000.0],["2019-01-04",18.3839,18.3839,17.4518,17.6006,23700.0],["2019-01-07",17.5708,18.2947,17.2733,17.5708,22200.0],["2019-01-08",17.7096,17.8484,17.2634,17.5708,15700.0],["2019-01-09",17.4816,17.8683,17.1246,17.6303,19700.0],["2019-01-10",17.6303,18.0071,17.3626,17.9179,15600.0],["2019-01-11",17.7295,18.3442,17.7195,18.3442,10900.0],["2019-01-14",18.136,18.4335,17.7889,18.1856,7300.0],["2019-01-15",17.9476,18.4533,17.551,17.7493,15000.0],["2019-01-16",17.8782,18.9094,17.6006,18.7805,24900.0],["2019-01-17",18.7805,19.0185,18.0567,18.7409,15800.0],["2019-01-18",18.7409,19.2069,18.3046,18.5425,33800.0],["2019-01-22",18.5525,19.2763,18.5227,18.84,13300.0],["2019-01-23",18.8499,18.9987,17.8782,18.1261,14100.0],["2019-01-24",17.9674,18.4434,17.7493,17.8881,35000.0],["2019-01-25",17.6799,18.0963,17.67,18.0468,33800.0],["2019-01-28",18.0468,18.0963,17.3328,17.5411,21500.0],["2019-01-29",17.7394,19.435,17.67,19.2763,19600.0],["2019-01-30",19.4846,20.0498,19.4846,19.4846,22600.0],["2019-01-31",19.544,19.8514,19.0582,19.554,22700.0],["2019-02-01",19.6234,19.9803,19.6234,19.9109,33900.0],["2019-02-04",19.901,20.0299,19.3656,19.7424,34600.0],["2019-02-05",19.5738,19.8812,19.5738,19.8217,14600.0],["2019-02-06",19.7424,19.9209,19.5341,19.8019,27600.0],["2019-02-07",17.1543,19.9208,17.1543,19.8514,27200.0],["2019-02-08",19.8713,19.8713,19.7027,19.7225,9700.0],["2019-02-11",19.6134,19.8416,18.9785,19.8317,3500.0],["2019-02-12",19.6134,19.8614,19.6134,19.7424,10300.0],["2019-02-13",19.7523,19.7821,19.6928,19.7325,12100.0],["2019-02-14",19.3555,19.7225,18.9785,19.544,11900.0],["2019-02-15",19.544,19.792,19.4944,19.6233,18000.0],["2019-02-19",19.6233,19.7523,18.8594,19.544,27000.0],["2019-02-20",19.6829,19.9309,19.6432,19.8614,14100.0],["2019-02-21",19.8515,19.8515,19.4348,19.6233,4500.0],["2019-02-22",19.7523,19.792,19.4944,19.6928,17300.0],["2019-02-25",19.6332,19.6928,18.6312,19.2265,22500.0],["2019-02-26",19.3555,19.9705,18.8892,19.2761,33100.0],["2019-02-27",19.3951,19.6432,18.6015,19.0182,602800.0],["2019-02-28",19.0876,20.2186,19.0876,20.1194,24800.0],["2019-03-01",20.159,20.8337,20.0698,20.7047,37900.0],["2019-03-04",20.7841,21.4884,20.7047,21.3297,42800.0],["2019-03-05",21.4289,21.5182,21.1313,21.4091,25300.0],["2019-03-06",21.4587,21.4587,21.171,21.3595,38100.0],["2019-03-07",20.9825,21.3595,19.9606,19.9904,41700.0],["2019-03-08",19.9309,20.8039,19.9309,20.6352,13100.0],["2019-03-11",20.6253,21.1214,20.5757,20.8932,19600.0],["2019-03-12",20.8932,21.2404,20.536,21.1313,12800.0],["2019-03-13",20.8436,21.2999,20.8436,21.0817,13500.0],["2019-03-14",21.1114,21.2305,21.0321,21.0718,14700.0],["2019-03-15",21.0122,21.2305,20.8733,20.913,31300.0],["2019-03-18",20.8039,21.2305,20.6749,21.0519,14800.0],["2019-03-19",21.1809,21.2999,20.9229,20.9725,24700.0],["2019-03-20",20.9428,20.9428,20.3079,20.4765,16200.0],["2019-03-21",20.5658,20.7146,20.417,20.536,17500.0],["2019-03-22",20.4368,20.7345,20.0896,20.2285,25900.0],["2019-03-25",20.2186,20.4765,19.7126,20.3079,13000.0],["2019-03-26",20.2979,20.7047,20.2086,20.6352,17700.0],["2019-03-27",20.3475,21.1115,20.1392,21.1015,17200.0],["2019-03-28",21.0321,21.0321,20.5956,20.7741,19300.0],["2019-03-29",20.4963,20.9725,20.2384,20.5162,191300.0],["2019-04-01",20.4864,20.7741,19.663,20.3674,30900.0],["2019-04-02",20.6848,20.6848,20.0698,20.169,68200.0],["2019-04-03",20.288,20.6352,20.0896,20.2781,36000.0],["2019-04-04",20.2781,20.546,20.2483,20.4368,32900.0],["2019-04-05",20.3475,20.536,20.3277,20.4368,35900.0],["2019-04-08",20.4964,20.5261,20.0896,20.4964,97000.0],["2019-04-09",20.3376,20.6452,20.1987,20.1987,28300.0],["2019-04-10",20.3674,21.1809,19.8416,21.0916,193400.0],["2019-04-11",21.1015,21.6174,20.8337,20.8733,30000.0],["2019-04-12",21.0122,21.2603,20.8634,20.9329,24900.0],["2019-04-15",21.0222,21.0916,20.7642,20.9031,14000.0],["2019-04-16",20.9527,21.1809,20.8138,20.8237,59800.0],["2019-04-17",21.0519,21.1809,20.8337,20.9626,74400.0],["2019-04-18",20.8932,21.8158,20.8337,21.4686,142000.0],["2019-04-22",21.4587,21.7861,21.29,21.4289,14100.0],["2019-04-23",21.2999,21.7365,21.2999,21.6075,35500.0],["2019-04-24",21.6571,21.8059,21.5777,21.667,32400.0],["2019-04-25",21.538,21.7265,21.4091,21.5777,19100.0],["2019-04-26",21.5777,21.8059,21.3694,21.7464,28000.0],["2019-04-29",21.796,22.2027,21.5281,21.8753,29500.0],["2019-04-30",21.548,21.7563,20.913,21.7464,28600.0],["2019-05-01",21.6571,21.9547,21.2503,21.3991,50700.0],["2019-05-02",21.3892,21.5083,20.913,20.9725,26600.0],["2019-05-03",20.9527,21.538,20.9329,21.4488,36400.0],["2019-05-06",21.2999,21.5281,21.1908,21.2801,34100.0],["2019-05-07",21.2106,21.538,20.8436,21.3793,38900.0],["2019-05-08",21.3198,21.5281,21.1015,21.2106,24100.0],["2019-05-09",21.1015,21.3892,21.0817,21.2404,17800.0],["2019-05-10",21.2106,21.5878,21.0915,21.3992,16000.0],["2019-05-13",21.2106,21.2603,20.6449,20.764,19500.0],["2019-05-14",20.8235,21.3496,20.8037,21.2503,37600.0],["2019-05-15",21.1511,21.3893,21.0518,21.2305,25900.0],["2019-05-16",21.2206,21.3397,20.9625,21.161,16300.0],["2019-05-17",21.0816,21.2206,20.4464,20.9228,26700.0],["2019-05-20",20.6945,21.4389,20.6945,21.2404,23500.0],["2019-05-21",21.4389,21.5878,21.2305,21.3,20400.0],["2019-05-22",21.2404,21.7367,21.2404,21.4687,18300.0],["2019-05-23",21.3893,21.3893,21.0717,21.1908,15600.0],["2019-05-24",21.2801,21.4886,21.0022,21.2206,8800.0],["2019-05-28",21.0022,21.2106,20.9129,21.0717,9700.0],["2019-05-29",20.9724,21.3794,20.6647,21.1709,18600.0],["2019-05-30",21.1908,21.3992,20.7541,21.0121,10500.0],["2019-05-31",20.7938,21.29,20.496,20.5059,11700.0],["2019-06-03",20.5059,20.9824,20.1585,20.893,35700.0],["2019-06-04",21.0419,21.4091,20.8632,21.4091,13700.0],["2019-06-05",21.4786,21.5779,21.1809,21.2404,9400.0],["2019-06-06",21.5183,21.5183,20.8632,21.3198,8400.0],["2019-06-07",21.3397,21.5481,21.0419,21.4786,18000.0],["2019-06-10",21.5283,21.8756,20.9327,21.1511,13300.0],["2019-06-11",21.2106,21.4886,20.7044,21.2206,20400.0],["2019-06-12",21.2007,21.4389,20.4861,20.6052,11100.0],["2019-06-13",20.8235,21.0816,20.4067,20.635,17200.0],["2019-06-14",20.4861,20.8037,20.4464,20.5754,13100.0],["2019-06-17",20.4364,20.5853,19.6623,20.0295,16300.0],["2019-06-18",20.0196,20.3471,19.702,19.9898,16600.0],["2019-06-19",20.1486,20.3769,20.0692,20.2181,16500.0],["2019-06-20",20.3571,20.3571,19.5134,19.8707,10500.0],["2019-06-21",19.7516,19.9303,19.6821,19.7814,15700.0],["2019-06-24",19.8012,19.8707,19.1461,19.1461,10300.0],["2019-06-25",19.1759,19.4538,18.9278,19.3347,8300.0],["2019-06-26",19.1561,19.6027,18.8782,19.1164,9300.0],["2019-06-27",19.1362,20.0791,19.1362,20.0692,15000.0],["2019-06-28",19.9799,27.3743,19.9005,27.3743,45700.0],["2019-07-01",23.5133,23.5133,20.5456,21.1015,76900.0],["2019-07-02",21.2801,21.4091,20.7541,21.0419,17700.0],["2019-07-03",21.3297,21.3297,20.7739,21.1908,5300.0],["2019-07-05",21.0717,21.5282,20.8335,21.0915,10600.0],["2019-07-08",20.8434,20.8434,20.3769,20.5357,28400.0],["2019-07-09",20.3968,20.6747,20.3769,20.5456,15200.0],["2019-07-10",20.6449,21.161,20.4761,20.7838,24500.0],["2019-07-11",21.2106,21.2404,20.6548,20.8335,13200.0],["2019-07-12",21.2007,21.2007,20.7541,20.764,29000.0],["2019-07-15",20.8037,21.2206,20.7441,20.8434,24100.0],["2019-07-16",21.0022,21.1312,20.8335,21.0022,20000.0],["2019-07-17",20.9427,21.2603,20.3471,20.8434,18600.0],["2019-07-18",20.8434,21.0717,20.5159,21.0022,13800.0],["2019-07-19",20.8235,21.2206,20.8235,20.8533,5800.0],["2019-07-22",21.1411,21.1411,20.7342,20.9228,38000.0],["2019-07-23",20.8831,21.1709,20.764,20.9228,14200.0],["2019-07-24",21.0121,21.1114,20.6151,20.9526,22100.0],["2019-07-25",21.0419,21.0518,20.7739,20.9129,11500.0],["2019-07-26",20.9625,21.0518,20.8136,21.0419,24000.0],["2019-07-29",21.0419,21.1908,20.8434,21.1709,26000.0],["2019-07-30",21.161,21.2404,20.7342,20.9029,16600.0],["2019-07-31",21.3893,21.9947,21.2404,21.7863,55000.0],["2019-08-01",21.7367,21.9749,21.1312,21.1511,23900.0],["2019-08-02",21.4885,21.6176,20.8533,21.4488,21900.0],["2019-08-05",20.893,21.2702,20.2479,20.4762,38000.0],["2019-08-06",20.6548,20.8732,20.0692,20.2379,14200.0],["2019-08-07",20.0593,20.764,20.0593,20.7044,10000.0],["2019-08-08",20.625,21.0419,20.625,20.7541,27700.0],["2019-08-09",20.7838,20.7838,20.4761,20.5159,6800.0],["2019-08-12",20.3967,20.8335,20.3967,20.6052,12900.0],["2019-08-13",20.5953,20.893,20.5159,20.6548,20400.0],["2019-08-14",20.367,20.6151,20.0494,20.2379,12500.0],["2019-08-15",20.2578,20.6153,20.1088,20.1386,17900.0],["2019-08-16",20.2479,20.8238,20.2479,20.516,17100.0],["2019-08-19",20.6947,20.8437,20.5061,20.7642,8900.0],["2019-08-20",20.6054,20.7047,20.2777,20.4961,8400.0],["2019-08-21",20.3571,20.7047,20.3075,20.4167,8000.0],["2019-08-22",20.5359,20.6947,20.2181,20.6252,7000.0],["2019-08-23",20.6749,20.6749,19.6719,20.1585,23600.0],["2019-08-26",20.1684,20.6947,19.9996,20.4961,19400.0],["2019-08-27",20.6352,20.6352,19.7712,20.0691,20700.0],["2019-08-28",19.9301,20.5557,19.9301,20.5557,12500.0],["2019-08-29",20.5756,20.8536,20.2578,20.7543,9800.0],["2019-08-30",20.794,20.8536,20.7047,20.8437,9900.0],["2019-09-03",20.5557,20.5656,19.7414,19.8308,23300.0],["2019-09-04",19.9897,20.5855,19.7613,20.3174,48500.0],["2019-09-05",20.5061,20.7345,20.3075,20.4862,11000.0],["2019-09-06",20.6848,20.9926,20.655,20.804,31800.0],["2019-09-09",20.6054,21.6381,20.5954,21.3799,15200.0],["2019-09-10",21.6679,21.7374,21.3998,21.5984,18500.0],["2019-09-11",21.5984,22.0751,21.221,21.6381,35100.0],["2019-09-12",21.7076,22.5021,21.6083,22.4425,28500.0],["2019-09-13",22.5318,22.7404,22.1942,22.5418,38500.0],["2019-09-16",22.5021,22.7503,22.3233,22.3432,16800.0],["2019-09-17",22.4822,22.6907,22.3531,22.4623,13000.0],["2019-09-18",22.3928,22.8,22.3531,22.6212,13100.0],["2019-09-19",22.7304,23.0284,22.5418,22.5418,16600.0],["2019-09-20",22.6212,23.0681,22.373,22.8893,46000.0],["2019-09-23",22.6411,23.2568,22.363,23.078,42200.0],["2019-09-24",23.2568,23.4554,22.6609,22.7106,20900.0],["2019-09-25",22.5021,22.8893,22.4425,22.4425,15000.0],["2019-09-26",22.5219,23.1277,22.0353,22.2141,9200.0],["2019-09-27",22.4524,22.4921,22.3034,22.4723,8000.0],["2019-09-30",22.4425,22.4425,21.8169,22.0155,19700.0],["2019-10-01",21.936,21.936,20.9827,21.3501,26800.0],["2019-10-02",21.082,21.5388,21.082,21.3402,12500.0],["2019-10-03",21.5984,21.6183,21.1913,21.4991,14600.0],["2019-10-04",21.1515,21.7374,21.0622,21.6183,11900.0],["2019-10-07",21.4693,21.6878,21.2409,21.2409,4800.0],["2019-10-08",21.3005,21.3005,20.6848,20.7742,6900.0],["2019-10-09",20.8735,21.3501,20.8735,20.8834,13400.0],["2019-10-10",20.9231,21.3005,20.9231,21.2012,13700.0],["2019-10-11",21.3501,21.9956,21.3303,21.648,9800.0],["2019-10-14",21.6381,21.946,21.3799,21.8268,15700.0],["2019-10-15",21.9062,22.224,21.4196,21.9757,9100.0],["2019-10-16",21.8169,21.9857,21.5587,21.6977,5700.0],["2019-10-17",21.8367,22.075,21.8367,22.0353,6400.0],["2019-10-18",21.8864,22.0552,21.4991,21.8367,8600.0],["2019-10-21",21.8367,22.1545,21.8069,22.1545,9700.0],["2019-10-22",21.7672,22.4723,21.7672,22.2737,5500.0],["2019-10-23",21.8566,22.5418,21.8566,22.4921,5500.0],["2019-10-24",22.1942,22.373,21.231,21.4792,17100.0],["2019-10-25",21.648,21.797,21.2012,21.7275,25500.0],["2019-10-28",21.4296,22.4425,20.9827,22.0949,4300.0],["2019-10-29",21.1515,21.8268,21.1515,21.4296,3000.0],["2019-10-30",20.9529,21.6381,20.9529,21.2707,7900.0],["2019-10-31",20.8536,21.4494,20.8536,21.2608,18100.0],["2019-11-01",21.4097,21.9162,20.9529,21.8069,31300.0],["2019-11-04",21.7672,22.4723,21.7672,22.3928,11500.0],["2019-11-05",22.2538,23.0085,22.2538,22.8198,14500.0],["2019-11-06",22.7404,23.0383,22.3531,22.7205,7600.0],["2019-11-07",22.9589,22.9589,22.4423,22.6112,9100.0],["2019-11-08",22.5218,22.7503,22.1542,22.7503,4600.0],["2019-11-11",22.6013,22.949,22.1443,22.8596,10700.0],["2019-11-12",23.0384,23.1676,22.8397,23.0782,21900.0],["2019-11-13",22.9888,22.9888,22.2337,22.6112,17800.0],["2019-11-14",22.4225,22.8596,22.4225,22.6013,18100.0],["2019-11-15",22.8199,22.8298,21.9556,22.1344,7200.0],["2019-11-18",22.1244,22.8099,22.1244,22.343,9500.0],["2019-11-19",21.8959,22.5814,21.6873,22.1741,10500.0],["2019-11-20",22.3927,22.4423,21.4191,21.8562,17200.0],["2019-11-21",21.6575,21.9357,21.4489,21.5979,13500.0],["2019-11-22",22.0152,22.0152,21.429,21.5582,11100.0],["2019-11-25",21.6277,21.737,21.429,21.4886,35800.0],["2019-11-26",21.4787,22.3827,21.4787,21.8165,11700.0],["2019-11-27",22.045,22.045,20.3759,21.7469,9700.0],["2019-11-29",21.4787,21.7569,21.4588,21.4588,2800.0],["2019-12-02",21.7469,21.7469,21.131,21.4489,8800.0],["2019-12-03",21.1409,21.3098,20.9025,21.1608,11300.0],["2019-12-04",21.0515,21.4489,21.0515,21.2601,17100.0],["2019-12-05",21.3694,21.6575,21.3694,21.4389,13400.0],["2019-12-06",21.6972,21.9357,21.4588,21.588,25100.0],["2019-12-09",21.6973,21.9556,21.5582,21.5582,14000.0],["2019-12-10",21.7569,21.8661,21.2204,21.6078,36500.0],["2019-12-11",21.9854,21.9854,21.3098,21.7867,15500.0],["2019-12-12",21.9555,22.0152,21.6476,21.6575,27600.0],["2019-12-13",21.578,21.9555,21.5184,21.9456,32700.0],["2019-12-16",21.9258,22.3629,21.9258,22.2337,21800.0],["2019-12-17",22.3132,22.6609,22.2437,22.6212,15200.0],["2019-12-18",22.6013,23.1775,22.6013,23.1576,35400.0],["2019-12-19",23.2868,23.8233,23.0484,23.0484,20600.0],["2019-12-20",23.257,23.3663,21.8463,22.1642,95000.0],["2019-12-23",22.3827,22.6708,22.2635,22.4722,6700.0],["2019-12-24",22.1145,22.4821,22.0847,22.0847,8800.0],["2019-12-26",22.2139,22.3629,21.8959,21.9953,19200.0],["2019-12-27",21.9953,22.035,21.6674,22.035,11900.0],["2019-12-30",21.9456,22.184,21.6774,22.0648,31000.0],["2019-12-31",21.9158,21.9158,21.4091,21.8463,29000.0],["2020-01-02",21.3595,21.8562,21.3098,21.8562,26000.0],["2020-01-03",21.7767,21.7966,21.4986,21.5979,8600.0],["2020-01-06",21.4489,21.8065,21.4489,21.6575,6900.0],["2020-01-07",21.6774,21.6774,20.9621,21.1111,13200.0],["2020-01-08",21.2005,21.3396,20.7237,21.0813,22300.0],["2020-01-09",21.0515,21.0813,20.823,20.823,10200.0],["2020-01-10",20.9621,21.0217,20.3064,20.6243,15900.0],["2020-01-13",20.7932,21.0316,20.674,21.0217,13500.0],["2020-01-14",20.9124,21.1508,20.5448,20.6442,21700.0],["2020-01-15",20.664,20.9323,20.1276,20.2369,12900.0],["2020-01-16",20.366,20.8727,20.366,20.366,18900.0],["2020-01-17",20.7038,20.7038,20.5051,20.6243,11200.0],["2020-01-21",20.6342,20.7932,20.2567,20.664,13000.0],["2020-01-22",20.7634,20.8627,20.3561,20.4952,9200.0],["2020-01-23",20.5945,20.7634,20.1872,20.5647,8000.0],["2020-01-24",20.7038,20.7038,20.0282,20.4057,6100.0],["2020-01-27",20.0779,20.0878,19.8693,19.8693,8300.0],["2020-01-28",20.2865,20.2865,19.909,20.2667,15000.0],["2020-01-29",20.2667,20.3958,20.1872,20.3064,8600.0],["2020-01-30",20.1673,20.1971,19.7699,20.0382,20900.0],["2020-01-31",20.0282,20.0282,19.7203,19.9388,14900.0],["2020-02-03",19.9289,19.9885,19.7997,19.9786,12600.0],["2020-02-04",20.0779,20.366,19.9488,19.9786,9000.0],["2020-02-05",20.2865,20.8826,20.2865,20.6839,7200.0],["2020-02-06",20.8925,20.9621,20.4753,20.4753,7300.0],["2020-02-07",20.5846,20.6244,20.187,20.3759,4300.0],["2020-02-10",20.7933,20.8828,20.0976,20.2268,18100.0],["2020-02-11",20.1771,20.4355,20.1771,20.3858,3900.0],["2020-02-12",20.5946,20.6542,20.0976,20.3858,7500.0],["2020-02-13",20.4455,20.7635,20.2864,20.3361,3400.0],["2020-02-14",20.2566,20.3262,19.9187,20.0479,4300.0],["2020-02-18",20.515,20.8331,19.8789,19.8789,7700.0],["2020-02-19",20.0081,20.2566,19.9883,19.9883,3400.0],["2020-02-20",20.2367,20.3759,19.4118,20.3759,9200.0],["2020-02-21",20.3958,20.3958,19.8789,20.2765,9900.0],["2020-02-24",20.0181,20.0976,19.8292,20.0877,23900.0],["2020-02-25",20.2268,20.2268,19.7795,19.8292,25100.0],["2020-02-26",19.8491,19.9286,19.5012,19.5112,26700.0],["2020-02-27",19.3422,19.372,18.9049,18.9049,39200.0],["2020-02-28",19.0241,19.0241,17.5431,17.6922,54100.0],["2020-03-02",17.5929,18.8651,17.5929,18.8651,19500.0],["2020-03-03",18.4079,18.6067,17.4537,17.6525,23600.0],["2020-03-04",17.8413,18.1793,17.8016,17.9904,9800.0],["2020-03-05",17.6823,17.8314,16.9965,17.1157,23200.0],["2020-03-06",16.6486,17.2947,16.6486,17.1655,30700.0],["2020-03-09",15.5056,16.4001,15.5056,15.5056,134400.0],["2020-03-10",16.2311,17.3543,15.5553,17.3344,56300.0],["2020-03-11",16.7679,16.9865,15.0384,15.4161,32800.0],["2020-03-12",14.3625,15.3565,12.0864,13.6171,75300.0],["2020-03-13",14.4719,15.426,13.8159,14.2631,41800.0],["2020-03-16",13.0406,13.4183,12.0764,12.6032,38500.0],["2020-03-17",12.0864,13.8158,12.0168,13.627,70700.0],["2020-03-18",12.4541,13.3089,8.6076,8.6076,47000.0],["2020-03-19",9.0052,11.4304,6.1625,10.6054,127300.0],["2020-03-20",10.834,11.3608,9.5816,11.0924,68900.0],["2020-03-23",10.9732,10.9732,8.1702,10.4961,174300.0],["2020-03-24",10.6452,11.8777,10.6452,11.4006,50500.0],["2020-03-25",10.7346,11.3807,10.4861,11.0924,79300.0],["2020-03-26",10.2376,12.6331,10.2376,12.4939,69700.0],["2020-03-27",11.5,12.6032,11.0229,12.1858,51300.0],["2020-03-30",12.2554,12.2554,11.8777,12.1957,108900.0],["2020-03-31",11.9174,12.5436,11.2614,11.5894,71700.0],["2020-04-01",11.2515,11.7186,9.8699,10.2078,84700.0],["2020-04-02",10.1879,10.8141,9.5518,9.9196,44700.0],["2020-04-03",9.6711,10.5159,9.6711,10.1581,41300.0],["2020-04-06",10.5358,10.8539,10.5358,10.5557,79800.0],["2020-04-07",10.9533,11.7087,10.4861,11.2614,73600.0],["2020-04-08",11.5994,12.7225,11.5994,12.5635,24600.0],["2020-04-09",12.6728,14.2929,12.4442,14.0246,34700.0],["2020-04-13",13.9252,14.4719,13.0306,13.9848,51600.0],["2020-04-14",13.6171,13.8954,12.9412,13.0306,47500.0],["2020-04-15",12.484,12.6231,11.331,11.4701,57400.0],["2020-04-16",11.3409,11.4105,10.178,10.6551,43900.0],["2020-04-17",10.993,11.2813,10.4364,10.4464,57700.0],["2020-04-20",10.2873,11.2713,10.1382,10.8638,64000.0],["2020-04-21",10.3967,12.0566,10.3967,11.4204,42200.0],["2020-04-22",11.4503,11.7584,11.331,11.4304,18800.0],["2020-04-23",11.4204,13.6469,11.4204,12.3647,84200.0],["2020-04-24",12.3647,14.0544,12.3647,13.6171,85600.0],["2020-04-27",13.6866,16.0323,13.6866,15.9528,100100.0],["2020-04-28",16.4299,17.0263,16.1019,16.4796,56700.0],["2020-04-29",17.3145,17.3145,16.4498,16.4498,47000.0],["2020-04-30",15.8534,17.076,15.595,16.6486,59000.0],["2020-05-01",16.2411,16.5393,14.9489,16.0025,39300.0],["2020-05-04",15.4658,15.7043,15.3366,15.4459,22400.0],["2020-05-05",15.9131,16.6287,15.0185,15.6646,57900.0],["2020-05-06",15.6646,15.6646,14.5805,14.9485,33300.0],["2020-05-07",15.1474,15.9829,15.038,15.406,48300.0],["2020-05-08",15.8933,16.689,15.8933,16.1519,47500.0],["2020-05-11",16.2713,16.3011,15.4159,15.7442,62400.0],["2020-05-12",15.7839,15.8436,14.4313,14.5507,47100.0],["2020-05-13",14.4413,15.1772,14.1329,15.0082,42200.0],["2020-05-14",14.5009,15.0678,13.9241,14.8192,48500.0],["2020-05-15",14.6302,15.1076,14.6302,14.9286,56100.0],["2020-05-18",15.585,16.5199,15.585,15.8735,58500.0],["2020-05-19",15.953,16.132,14.481,15.6049,37400.0],["2020-05-20",15.9033,16.7188,15.8436,16.7089,63300.0],["2020-05-21",16.699,17.5145,16.699,17.3355,42500.0],["2020-05-22",17.3952,17.3952,16.6094,17.2758,32100.0],["2020-05-26",17.972,18.4096,17.6537,18.2405,53800.0],["2020-05-27",18.887,18.887,17.9223,18.5389,58700.0],["2020-05-28",18.6981,18.7677,17.236,17.4946,28800.0],["2020-05-29",17.3056,17.3056,16.9078,17.0669,24700.0],["2020-06-01",17.0272,17.2161,16.51,16.7288,23600.0],["2020-06-02",17.0272,17.0272,16.4304,16.689,36700.0],["2020-06-03",17.1366,17.8527,16.868,17.4449,22600.0],["2020-06-04",17.2858,17.6935,17.0371,17.5344,31000.0],["2020-06-05",18.5787,18.9964,18.3499,18.6185,31700.0],["2020-06-08",19.0859,19.0859,17.4449,18.1709,22600.0],["2020-06-09",17.5543,18.4096,17.2261,18.1709,18600.0],["2020-06-10",17.982,17.982,16.9476,17.4548,33100.0],["2020-06-11",16.5895,16.5895,14.6402,15.1772,48600.0],["2020-06-12",15.7044,15.7839,15.1673,15.7442,39600.0],["2020-06-15",15.1574,16.6393,14.859,16.321,36300.0],["2020-06-16",17.0769,17.4847,16.0823,17.1465,41900.0],["2020-06-17",16.5498,16.5597,15.8138,15.9431,35800.0],["2020-06-18",15.6348,16.1619,15.3364,16.0226,15700.0],["2020-06-19",16.0823,16.1718,15.8536,15.963,109200.0],["2020-06-22",15.7939,16.1818,15.4756,16.142,32400.0],["2020-06-23",16.6094,16.6094,15.8834,15.9729,13700.0],["2020-06-24",15.6845,15.7243,14.6501,14.849,39200.0],["2020-06-25",14.6402,15.406,14.481,15.3463,25500.0],["2020-06-26",15.038,16.2713,15.038,15.7243,142000.0],["2020-06-29",15.4756,16.5895,15.3065,16.5895,28600.0],["2020-06-30",16.4304,17.6239,16.3707,17.4548,43900.0],["2020-07-01",17.4349,17.604,17.057,17.2659,31900.0],["2020-07-02",17.4051,17.604,16.8183,16.8382,29900.0],["2020-07-06",17.0471,17.1565,16.5697,16.8282,21800.0],["2020-07-07",16.5299,16.5995,15.4458,15.6348,22500.0],["2020-07-08",15.4955,16.3409,15.048,16.0425,25800.0],["2020-07-09",15.9132,16.3409,14.7993,15.4458,35300.0],["2020-07-10",15.2369,15.4856,14.7894,15.4358,27400.0],["2020-07-13",15.7541,15.7541,15.0082,15.1275,26600.0],["2020-07-14",15.1076,15.3065,14.8689,14.9982,49900.0],["2020-07-15",15.4458,15.7243,15.0678,15.3264,43000.0],["2020-07-16",14.9684,15.1275,14.9584,15.0877,25400.0],["2020-07-17",15.0579,15.1176,14.312,14.3816,30600.0],["2020-07-20",14.2523,14.9187,14.2523,14.5407,48700.0],["2020-07-21",14.7695,14.9783,14.68,14.859,52000.0],["2020-07-22",15.1673,15.1673,14.6601,14.6601,40700.0],["2020-07-23",14.7297,14.849,14.6004,14.67,63100.0],["2020-07-24",14.2423,15.217,14.2423,15.1076,303300.0],["2020-07-27",15.0082,15.038,14.67,14.7197,41400.0],["2020-07-28",14.67,15.3662,14.67,15.1971,67100.0],["2020-07-29",15.4259,16.3508,15.3264,16.2613,54000.0],["2020-07-30",16.2713,18.7279,16.2713,18.5986,85000.0],["2020-07-31",18.4792,19.2053,18.0416,18.9367,159000.0],["2020-08-03",19.1854,19.1854,18.1013,18.2207,43000.0],["2020-08-04",18.0615,18.6782,17.8924,18.5787,35800.0],["2020-08-05",18.7876,19.076,18.3599,18.7378,75200.0],["2020-08-06",18.7478,19.1456,18.5787,18.9367,38300.0],["2020-08-07",18.897,19.6131,18.8273,19.3943,47000.0],["2020-08-10",19.5832,19.5832,19.076,19.1158,20100.0],["2020-08-11",19.3843,19.7622,18.7677,19.1456,56500.0],["2020-08-12",19.4838,19.4838,19.0263,19.2152,24100.0],["2020-08-13",19.056,19.3147,18.9963,19.0461,11600.0],["2020-08-14",18.7475,19.4541,18.7475,19.0958,21300.0],["2020-08-17",19.2053,19.2252,18.8172,19.1157,30200.0],["2020-08-18",19.1555,19.1655,18.847,18.9963,30500.0],["2020-08-19",19.1456,19.3048,18.9565,19.0162,24800.0],["2020-08-20",18.7575,18.8968,18.2599,18.4789,28500.0],["2020-08-21",18.4988,18.9267,18.3595,18.847,46800.0],["2020-08-24",19.056,19.265,18.857,19.0361,39500.0],["2020-08-25",19.265,19.3545,18.9764,19.1456,40200.0],["2020-08-26",18.7077,18.7177,18.5286,18.5286,10800.0],["2020-08-27",18.9864,19.0262,18.2997,18.5585,25600.0],["2020-08-28",18.7077,18.9067,18.5386,18.7475,13800.0],["2020-08-31",18.7575,18.9466,18.3196,18.5684,31400.0],["2020-09-01",18.4888,18.9764,18.4888,18.8172,32600.0],["2020-09-02",18.7475,19.0759,18.6679,19.056,17700.0],["2020-09-03",19.1356,19.1953,18.4391,18.8072,38300.0],["2020-09-04",19.1257,19.1854,18.5187,18.658,21100.0],["2020-09-08",18.5883,18.8172,18.0908,18.5087,26100.0],["2020-09-09",18.7177,18.7774,18.3595,18.5286,25900.0],["2020-09-10",18.7276,18.7475,18.4391,18.5087,13500.0],["2020-09-11",18.3893,19.1555,18.3395,18.8968,164000.0],["2020-09-14",19.0958,19.2948,18.9864,19.1754,22100.0],["2020-09-15",19.1953,19.3048,18.9167,19.0262,15100.0],["2020-09-16",19.1555,19.4441,19.0262,19.1854,29900.0],["2020-09-17",19.1655,19.4142,18.7475,19.1555,27300.0],["2020-09-18",19.2849,19.2849,18.8968,19.0461,39100.0],["2020-09-21",18.6779,18.9466,18.0211,18.4391,35100.0],["2020-09-22",18.5187,18.5983,17.4838,17.5634,22200.0],["2020-09-23",17.8321,17.9415,17.1852,17.444,34700.0],["2020-09-24",17.2151,17.7922,17.1255,17.4937,23300.0],["2020-09-25",17.2151,17.8619,17.2151,17.6529,43700.0],["2020-09-28",17.7524,18.4291,17.7524,18.3296,22300.0],["2020-09-29",18.3694,18.7774,17.6032,18.7674,25400.0],["2020-09-30",18.6082,18.7674,18.1803,18.3097,19000.0],["2020-10-01",18.5087,18.5883,17.9913,18.2699,16000.0],["2020-10-02",18.2201,19.2252,18.2201,18.9963,22300.0],["2020-10-05",18.9963,19.6531,18.9963,19.5337,12400.0],["2020-10-06",19.6332,19.6332,18.9068,19.1058,37300.0],["2020-10-07",18.7674,19.3645,18.7674,19.3545,18000.0],["2020-10-08",19.2451,19.5436,18.9267,19.4242,21200.0],["2020-10-09",19.255,19.7725,19.255,19.5237,32100.0],["2020-10-12",19.3744,19.663,19.3744,19.6332,29100.0],["2020-10-13",19.7028,19.7625,18.9864,19.0162,13800.0],["2020-10-14",19.2053,19.2152,18.8968,18.8968,8500.0],["2020-10-15",18.6082,19.1655,18.3595,19.1655,31600.0],["2020-10-16",19.0859,19.1356,18.7475,18.9167,16900.0],["2020-10-19",19.1157,19.8222,19.0461,19.6133,113000.0],["2020-10-20",19.5934,20.2899,19.5934,20.0511,17700.0],["2020-10-21",20.1606,20.6084,19.8919,20.1904,14900.0],["2020-10-22",19.9815,20.9367,19.9217,20.3695,29200.0],["2020-10-23",20.1009,20.5686,20.1009,20.4093,41300.0],["2020-10-26",20.4292,20.4591,19.9018,20.3098,22700.0],["2020-10-27",20.1506,20.1506,19.6929,19.7426,19300.0],["2020-10-28",19.8123,20.0213,17.9614,18.7774,74800.0],["2020-10-29",18.5585,19.4242,18.2201,19.1555,19300.0],["2020-10-30",19.2849,19.663,19.0361,19.0958,24200.0],["2020-11-02",19.4839,20.2004,19.3446,20.081,38000.0],["2020-11-03",20.5387,20.877,19.5735,20.5188,28100.0],["2020-11-04",20.1108,20.1705,19.5038,20.0213,14000.0],["2020-11-05",19.9715,20.2899,19.5735,20.2103,12700.0],["2020-11-06",19.9317,20.5785,18.8371,19.3744,15800.0],["2020-11-09",20.6189,21.8336,20.3601,20.6986,43100.0],["2020-11-10",21.0371,21.4154,20.9077,21.3059,39400.0],["2020-11-11",21.296,21.4851,21.2661,21.4851,20500.0],["2020-11-12",21.2064,21.3856,20.4198,21.1665,23600.0],["2020-11-13",21.0471,21.9232,21.0471,21.1964,21200.0],["2020-11-16",21.6842,22.0327,21.6842,21.9531,54100.0],["2020-11-17",21.7042,22.5006,21.7042,22.2517,16000.0],["2020-11-18",22.2517,22.5206,22.0028,22.0327,25000.0],["2020-11-19",21.7042,22.1223,21.6643,22.1223,10800.0],["2020-11-20",21.7838,22.2119,21.7838,22.2119,22200.0],["2020-11-23",22.202,22.431,21.9332,22.2318,18800.0],["2020-11-24",22.4011,22.7894,22.182,22.3015,34300.0],["2020-11-25",22.3911,22.5206,21.8535,21.963,15400.0],["2020-11-27",22.0128,22.0128,21.276,22.0028,7100.0],["2020-11-30",21.7539,21.9033,21.2761,21.6842,23100.0],["2020-12-01",21.8435,21.963,21.5548,21.7141,10800.0],["2020-12-02",21.6942,22.192,21.5648,22.1124,19400.0],["2020-12-03",22.2318,22.3712,21.963,21.963,16100.0],["2020-12-04",22.2219,22.411,21.8933,22.3812,29300.0],["2020-12-07",22.192,22.4708,22.0128,22.3413,19400.0],["2020-12-08",22.2816,22.6998,22.202,22.5305,18700.0],["2020-12-09",22.7495,22.8192,22.2318,22.2318,21600.0],["2020-12-10",22.2816,22.5206,21.7838,22.411,22800.0],["2020-12-11",21.9232,22.3413,21.9232,22.2517,17000.0],["2020-12-14",22.2617,22.4907,22.2617,22.3115,22400.0],["2020-12-15",22.5604,22.9984,22.5604,22.7993,25000.0],["2020-12-16",22.8391,23.0781,22.7097,22.8889,16900.0],["2020-12-17",23.1179,23.1179,22.7595,22.8192,17500.0],["2020-12-18",22.9885,23.1478,22.421,22.6002,84600.0],["2020-12-21",22.4708,22.8889,21.7141,22.0725,32900.0],["2020-12-22",22.2517,22.3015,21.734,21.9232,22900.0],["2020-12-23",22.0626,22.1124,21.7042,22.0526,21200.0],["2020-12-24",22.192,22.5305,21.9232,22.4409,10100.0],["2020-12-28",22.5504,22.5504,22.3015,22.4509,13300.0],["2020-12-29",22.4509,22.6201,21.9531,22.4409,12300.0],["2020-12-30",22.6301,22.6301,22.3613,22.3613,11400.0],["2020-12-31",22.3314,22.64,22.2418,22.421,16300.0],["2021-01-04",22.7097,23.2573,22.2617,22.65,32500.0],["2021-01-05",22.7595,24.0637,22.5803,23.5659,108800.0],["2021-01-06",23.9642,25.2784,23.9642,24.462,60600.0],["2021-01-07",24.8503,25.1689,24.8503,25.0096,14200.0],["2021-01-08",25.6169,25.6866,24.6412,24.9697,14700.0],["2021-01-11",24.92,26.1346,24.8702,25.2386,25000.0],["2021-01-12",25.0096,25.7364,25.0096,25.5273,9000.0],["2021-01-13",25.826,25.8757,24.5815,24.9498,13800.0],["2021-01-14",25.4576,25.5771,24.9598,25.2386,14400.0],["2021-01-15",25.0394,27.5483,25.0394,25.9853,59800.0],["2021-01-19",26.2839,26.5328,25.826,26.3238,44000.0],["2021-01-20",26.2043,27.0207,26.0649,26.3835,47600.0],["2021-01-21",26.8016,26.8016,26.3636,26.3636,49500.0],["2021-01-22",26.0549,26.8913,24.3724,26.7519,47400.0],["2021-01-25",26.7718,26.7718,25.8459,26.0848,21400.0],["2021-01-26",26.3835,26.8315,25.9653,26.4134,24100.0],["2021-01-27",25.9454,26.1545,24.3226,26.1545,26800.0],["2021-01-28",26.4432,26.4432,25.1888,25.3978,57400.0],["2021-01-29",25.5173,26.2839,25.1788,25.9454,27000.0],["2021-02-01",25.7563,26.0848,25.4576,25.8857,23600.0],["2021-02-02",25.7861,26.264,25.7861,25.8857,21700.0],["2021-02-03",25.7861,26.7817,25.6169,26.7817,22700.0],["2021-02-04",26.7519,27.3094,26.5129,26.8813,20600.0],["2021-02-05",27.4388,28.8725,26.8016,27.3492,24000.0],["2021-02-08",27.2298,27.5782,26.941,27.4388,13900.0],["2021-02-09",27.5683,28.5842,27.5683,28.2555,41500.0],["2021-02-10",28.2954,28.5842,27.6878,28.3252,35900.0],["2021-02-11",28.395,29.2615,28.0962,28.2456,37400.0],["2021-02-12",28.0763,28.6838,27.4787,27.9767,20500.0],["2021-02-16",27.9866,28.146,27.3392,27.6281,16700.0],["2021-02-17",27.6779,27.6779,26.7217,27.0803,16400.0],["2021-02-18",26.2038,26.7118,26.2038,26.3632,18200.0],["2021-02-19",26.3134,26.7417,26.2138,26.5823,13900.0],["2021-02-22",26.5524,27.5982,26.5524,26.8313,25600.0],["2021-02-23",27.0305,27.9866,26.4927,26.6421,12800.0],["2021-02-24",27.7177,27.8671,26.5225,26.5225,22900.0],["2021-02-25",26.6221,27.6878,26.6221,26.6719,15300.0],["2021-02-26",27.1102,27.14,25.8652,25.8652,36500.0],["2021-03-01",26.1042,27.7077,25.8951,27.5384,25800.0],["2021-03-02",27.389,27.399,25.5067,25.5067,32200.0],["2021-03-03",25.8951,27.2297,25.8951,26.423,30000.0],["2021-03-04",26.7715,27.4488,26.7715,27.2297,26900.0],["2021-03-05",27.16,28.6838,27.16,28.4348,42400.0],["2021-03-08",28.883,29.3112,28.5145,29.1519,32000.0],["2021-03-09",29.2515,29.8291,28.9427,29.2714,24800.0],["2021-03-10",29.5304,29.9586,28.9826,29.5204,30400.0],["2021-03-11",29.7196,30.2475,29.122,29.6798,20000.0],["2021-03-12",29.7296,29.8291,29.2117,29.5104,26500.0],["2021-03-15",29.6798,30.3072,28.9129,29.1818,14000.0],["2021-03-16",28.8929,28.8929,27.5783,28.1061,14000.0],["2021-03-17",28.0265,28.2954,27.6978,27.7675,16600.0],["2021-03-18",27.7675,28.5543,26.8911,27.0404,23500.0],["2021-03-19",26.1939,27.5683,26.1939,26.9907,78900.0],["2021-03-22",26.901,27.6779,26.4628,27.2596,31700.0],["2021-03-23",27.1898,27.1898,26.2038,26.2138,24400.0],["2021-03-24",26.2437,27.1998,25.6959,25.7357,42100.0],["2021-03-25",25.7756,26.7118,25.3971,26.1042,46400.0],["2021-03-26",26.0843,26.2536,25.7357,26.154,19700.0],["2021-03-29",26.2238,26.5823,25.8951,26.0843,31000.0],["2021-03-30",26.1042,26.8512,26.1042,26.652,13700.0],["2021-03-31",26.5524,26.6819,26.2636,26.2835,23700.0],["2021-04-01",26.4827,27.1002,26.154,27.0205,57200.0],["2021-04-05",27.1301,27.2396,26.891,27.2297,27500.0],["2021-04-06",26.9409,27.1201,26.7915,26.8911,20400.0],["2021-04-07",28.5344,28.5344,26.2138,26.4628,27100.0],["2021-04-08",26.8911,27.2795,26.2935,26.7516,18300.0],["2021-04-09",26.662,27.4488,26.662,27.1301,29400.0],["2021-04-12",27.6779,27.7077,27.2596,27.4986,19100.0],["2021-04-13",27.2994,27.5285,26.7018,26.7417,38100.0],["2021-04-14",26.901,27.15,26.6819,26.9907,42900.0],["2021-04-15",26.8711,27.3094,26.4927,27.2596,22700.0],["2021-04-16",27.5584,27.5584,27.1102,27.4588,13300.0],["2021-04-19",27.2098,27.2098,26.3333,27.14,24700.0],["2021-04-20",26.3831,26.5325,25.9947,26.3333,31500.0],["2021-04-21",26.6022,27.8273,26.6022,27.4687,28000.0],["2021-04-22",28.136,30.7952,28.136,29.9287,43500.0],["2021-04-23",30.3769,30.3769,29.6399,29.6399,45400.0],["2021-04-26",29.7296,30.5462,28.5244,28.8033,49300.0],["2021-04-27",29.0423,29.3411,28.5344,28.644,22300.0],["2021-04-28",28.8332,28.8332,28.5045,28.6539,35600.0],["2021-04-29",29.7395,29.8491,28.4448,28.4946,21400.0],["2021-04-30",28.4049,28.9726,27.9269,28.0563,36100.0],["2021-05-03",28.3551,28.9527,28.3551,28.634,22400.0],["2021-05-04",28.4547,28.5942,28.2057,28.4248,29100.0],["2021-05-05",28.6241,28.6241,27.9267,28.106,29400.0],["2021-05-06",28.0263,28.4049,27.8071,27.9865,25900.0],["2021-05-07",27.9167,28.7835,27.7772,27.9366,40300.0],["2021-05-10",28.2056,29.6603,27.289,27.4086,33300.0],["2021-05-11",27.1595,28.4149,27.1595,28.0662,40600.0],["2021-05-12",28.1857,28.5245,27.1994,27.6378,37500.0],["2021-05-13",27.4883,28.5544,27.4883,28.1857,31700.0],["2021-05-14",28.644,28.644,28.1459,28.3551,28400.0],["2021-05-17",28.5145,28.923,28.4348,28.7935,22800.0],["2021-05-18",28.8931,29.471,28.1359,28.4747,69300.0],["2021-05-19",28.375,28.385,27.9167,28.2555,22500.0],["2021-05-20",28.4647,28.7935,28.0761,28.7337,39800.0],["2021-05-21",29.0226,29.2518,28.6141,29.0724,60600.0],["2021-05-24",29.3713,29.3713,28.8034,28.9927,15900.0],["2021-05-25",28.9927,29.1123,28.8034,28.8333,71500.0],["2021-05-26",28.8433,29.0027,28.7536,28.9031,57800.0],["2021-05-27",29.2219,29.4112,28.9728,29.2119,17400.0],["2021-05-28",29.0525,29.3713,28.8433,29.2518,15400.0],["2021-06-01",29.5208,30.2381,29.1223,29.4909,58500.0],["2021-06-02",29.8496,30.6068,29.7699,30.0887,43500.0],["2021-06-03",30.0289,30.7463,29.4809,29.8894,39200.0],["2021-06-04",30.0488,30.3876,29.7699,30.3178,29000.0],["2021-06-07",30.1385,30.1883,29.8097,30.0986,61800.0],["2021-06-08",30.6665,30.6665,29.74,30.0389,22300.0],["2021-06-09",29.9193,30.5271,29.8894,30.0389,51400.0],["2021-06-10",30.3079,30.537,29.7499,29.9293,39400.0],["2021-06-11",29.9492,30.1485,29.72,29.8197,95800.0],["2021-06-14",29.8695,29.9293,29.3016,29.4212,43800.0],["2021-06-15",29.5905,30.0588,29.2817,29.9193,35800.0],["2021-06-16",29.9592,30.1584,29.6802,29.8994,42600.0],["2021-06-17",30.009,30.009,29.0724,29.0924,64600.0],["2021-06-18",28.7935,28.8732,28.1658,28.6839,99400.0],["2021-06-21",29.0027,30.1684,28.8333,29.471,62500.0],["2021-06-22",29.5009,29.8994,29.1721,29.3514,60000.0],["2021-06-23",29.3614,29.7798,28.9629,28.9629,70700.0],["2021-06-24",29.182,29.182,28.8433,28.8931,156600.0],["2021-06-25",28.8931,29.2518,28.4946,28.6839,1137100.0],["2021-06-28",28.8134,29.9891,28.7636,29.3215,148100.0],["2021-06-29",29.4112,30.5171,29.4112,30.1385,80000.0],["2021-06-30",29.999,30.4075,29.6902,29.7599,72700.0],["2021-07-01",29.8595,30.2481,29.6403,29.7699,33100.0],["2021-07-02",29.74,30.1385,29.6105,29.6603,52600.0],["2021-07-06",29.7898,29.9492,28.8333,28.8831,73700.0],["2021-07-07",28.8632,29.1721,28.6739,28.8234,79200.0],["2021-07-08",28.4448,29.2817,28.3451,28.923,51600.0],["2021-07-09",29.182,29.3016,29.0326,29.1621,8800.0],["2021-07-12",29.202,29.4012,28.8632,29.4012,23500.0],["2021-07-13",29.4311,29.4809,28.913,29.451,20400.0],["2021-07-14",29.471,29.72,29.3514,29.5606,19400.0],["2021-07-15",29.6603,29.8894,28.6938,29.8296,11700.0],["2021-07-16",30.0389,30.1983,29.8894,29.8894,43900.0],["2021-07-19",29.6902,29.72,28.933,29.1322,38800.0],["2021-07-20",29.0326,29.9592,28.9628,29.451,24600.0],["2021-07-21",29.7499,30.0289,29.5905,29.6902,17800.0],["2021-07-22",29.5905,29.74,29.1023,29.1422,10300.0],["2021-07-23",29.2817,29.4112,29.0724,29.0924,14200.0],["2021-07-26",29.182,29.8894,29.1422,29.2319,30800.0],["2021-07-27",29.2219,29.72,28.9728,28.9828,34500.0],["2021-07-28",29.1023,30.3079,29.1023,30.1385,63000.0],["2021-07-29",30.1385,32.5297,30.0986,31.4337,49400.0],["2021-07-30",31.1248,32.4001,30.7761,31.7924,42000.0],["2021-08-02",32.0315,32.3304,31.0053,31.8721,52400.0],["2021-08-03",31.8721,32.5197,31.633,32.2706,35300.0],["2021-08-04",32.1212,32.3404,31.8821,32.1012,16800.0],["2021-08-05",32.171,32.5795,31.8322,32.1311,25300.0],["2021-08-06",32.2208,33.1474,32.1411,32.9979,33100.0],["2021-08-09",33.0577,33.5858,32.8584,33.1773,21800.0],["2021-08-10",33.1773,33.8348,32.8385,33.6356,9900.0],["2021-08-11",33.6953,34.5223,33.2769,34.2134,16900.0],["2021-08-12",34.2633,35.1602,34.2633,35.1403,12400.0],["2021-08-13",35.0406,35.0705,34.5921,34.7715,13000.0],["2021-08-16",34.7715,35.0904,34.2035,34.7915,22900.0],["2021-08-17",34.7516,34.8513,34.4127,34.5921,10900.0],["2021-08-18",34.4426,34.7317,33.0972,34.2832,12000.0],["2021-08-19",34.1536,34.6619,33.8846,33.9842,32900.0],["2021-08-20",33.9244,34.1237,33.3763,33.5557,29800.0],["2021-08-23",33.6852,33.6852,32.6986,33.0873,22600.0],["2021-08-24",33.0873,33.4759,32.7185,32.878,32100.0],["2021-08-25",33.1371,33.3264,32.0707,32.27,54300.0],["2021-08-26",32.3896,32.7982,31.682,31.9412,16800.0],["2021-08-27",32.0707,32.3498,31.8913,32.1206,14900.0],["2021-08-30",32.2601,32.5292,32.1106,32.2501,5900.0],["2021-08-31",32.1305,32.6687,32.1305,32.6288,7500.0],["2021-09-01",32.5491,33.0773,32.4195,32.858,73400.0],["2021-09-02",33.0374,33.765,32.9477,33.7151,18900.0],["2021-09-03",33.755,33.755,33.2168,33.4062,14600.0],["2021-09-07",33.6254,33.6254,32.2402,32.4295,8900.0],["2021-09-08",32.2202,32.6089,31.5625,31.9212,17000.0],["2021-09-09",31.8814,32.1803,31.8814,32.0907,11400.0],["2021-09-10",31.8913,32.0408,31.8415,32.0408,15900.0],["2021-09-13",32.0408,32.0508,31.9212,32.0408,12300.0],["2021-09-14",32.0309,32.0907,31.6123,31.9312,20200.0],["2021-09-15",32.0907,32.2501,31.9113,32.2501,27500.0],["2021-09-16",32.001,32.8082,31.991,32.5292,19500.0],["2021-09-17",32.4096,33.1172,32.1206,33.1072,32600.0],["2021-09-20",32.1504,32.7683,31.8913,31.9412,19800.0],["2021-09-21",31.8315,32.1704,31.7917,32.1006,5700.0],["2021-09-22",32.1803,32.6687,32.1504,32.4195,9500.0],["2021-09-23",32.4893,33.9842,32.0309,33.5557,26600.0],["2021-09-24",33.6155,34.8214,33.3364,33.8845,41700.0],["2021-09-27",34.0839,34.3828,33.745,33.8048,70100.0],["2021-09-28",33.9942,34.3729,32.9976,33.7749,27400.0],["2021-09-29",33.8845,34.1835,33.6454,33.9144,27600.0],["2021-09-30",33.7849,34.0639,33.5158,33.6055,97100.0],["2021-10-01",33.755,34.8413,33.5158,34.1736,105000.0],["2021-10-04",34.1636,36.2764,33.9144,35.6386,38300.0],["2021-10-05",35.798,36.8345,35.798,36.5953,18100.0],["2021-10-06",36.4159,36.6352,35.7183,36.5754,18200.0],["2021-10-07",36.5355,36.8046,35.8279,36.5355,15400.0],["2021-10-08",36.4757,36.9342,36.2963,36.4658,12500.0],["2021-10-11",36.4259,38.1799,36.1668,36.8245,18400.0],["2021-10-12",36.7647,36.9043,36.406,36.5754,9000.0],["2021-10-13",36.5754,37.4524,36.1468,36.1568,13300.0],["2021-10-14",36.9541,36.9541,35.1303,35.6186,37700.0],["2021-10-15",35.8678,35.9973,35.3197,35.3197,17300.0],["2021-10-18",35.519,35.8379,35.2997,35.8379,11800.0],["2021-10-19",35.6784,36.6153,35.1403,35.6585,20400.0],["2021-10-20",35.6087,35.9475,35.509,35.9475,3700.0],["2021-10-21",36.107,36.107,35.2997,35.3795,3300.0],["2021-10-22",35.6186,35.6186,34.9808,35.0605,4200.0],["2021-10-25",35.0805,35.5289,34.2732,34.9409,6700.0],["2021-10-26",34.6918,35.2997,34.2134,34.4327,6300.0],["2021-10-27",34.2932,35.0306,32.878,34.2234,11200.0],["2021-10-28",33.9344,33.9344,29.9878,33.6254,84400.0],["2021-10-29",33.2168,34.1038,32.7982,32.9876,17800.0],["2021-11-01",33.2966,33.3065,32.3398,32.5989,49000.0],["2021-11-02",32.8082,32.8082,31.5924,32.3896,42200.0],["2021-11-03",32.3797,33.0275,31.9113,32.4195,23500.0],["2021-11-04",32.6587,32.6986,32.29,32.4993,17800.0],["2021-11-05",32.7484,34.0141,32.7484,34.0141,7500.0],["2021-11-08",33.8845,34.9911,33.8845,34.8116,22300.0],["2021-11-09",34.5524,34.8515,33.8446,34.702,19400.0],["2021-11-10",34.363,34.9412,34.353,34.8316,21700.0],["2021-11-11",35.0908,35.7686,34.8914,35.3599,15000.0],["2021-11-12",35.5792,35.5792,34.5425,34.8615,23300.0],["2021-11-15",35.1705,35.1705,34.0839,34.2932,17600.0],["2021-11-16",33.087,34.2534,32.9275,33.8745,14600.0],["2021-11-17",33.8745,33.9244,33.0272,33.1468,18400.0],["2021-11-18",33.4558,33.4558,33.0072,33.2365,17500.0],["2021-11-19",33.2365,33.4459,32.8278,32.8876,18200.0],["2021-11-22",33.097,34.054,32.9973,33.9144,18700.0],["2021-11-23",33.9044,34.1736,33.4957,33.7649,11400.0],["2021-11-24",33.6851,34.5325,33.6851,34.4527,13600.0],["2021-11-26",34.0639,34.0639,32.6783,32.6783,15000.0],["2021-11-29",33.5356,33.5854,32.6384,32.8776,15400.0],["2021-11-30",32.5487,32.768,32.0901,32.2895,16200.0],["2021-12-01",32.7879,33.735,32.1001,32.1001,20300.0],["2021-12-02",32.5387,33.8446,32.5387,33.6752,22300.0],["2021-12-03",33.8646,34.1537,32.8577,33.3562,18700.0],["2021-12-06",33.6253,34.7219,33.2864,33.7449,14500.0],["2021-12-07",34.2035,34.6122,33.4857,33.6652,16700.0],["2021-12-08",33.9942,33.9942,32.758,33.6054,23500.0],["2021-12-09",33.5456,34.054,32.7281,33.2764,162000.0],["2021-12-10",33.5157,35.1904,32.8477,34.6122,31900.0],["2021-12-13",34.4926,36.2671,33.9244,34.9911,34900.0],["2021-12-14",35.1904,36.0478,34.363,35.2802,31600.0],["2021-12-15",35.3898,35.3898,34.4926,34.7717,25100.0],["2021-12-16",35.0409,35.3898,34.5724,35.011,111100.0],["2021-12-17",34.9013,37.0546,34.3231,36.945,38700.0],["2021-12-20",36.5662,36.5662,34.5724,34.8814,18000.0],["2021-12-21",35.5892,35.5992,34.3132,34.8415,26500.0],["2021-12-22",34.8315,35.3798,34.7418,35.021,5700.0],["2021-12-23",35.3499,35.3499,34.9312,35.0409,5800.0],["2021-12-27",35.2802,35.6789,34.8914,35.2004,21800.0],["2021-12-28",35.1406,36.3269,34.9412,35.6191,7300.0],["2021-12-29",36.7556,36.7556,35.7786,36.2472,10000.0],["2021-12-30",35.9581,36.7655,35.4795,35.8584,7500.0],["2021-12-31",35.669,36.2073,35.4098,35.6191,11400.0],["2022-01-03",35.958,36.6758,35.7288,36.0378,12000.0],["2022-01-04",36.2571,36.6359,35.7886,35.8185,10200.0],["2022-01-05",36.6958,36.6958,35.7886,35.8783,17100.0],["2022-01-06",36.8852,36.8852,35.8384,36.7057,20400.0],["2022-01-07",36.6858,37.274,36.5562,36.9849,14900.0],["2022-01-10",37.1244,37.7425,36.7456,37.0746,41700.0],["2022-01-11",37.1144,40.9226,37.0945,37.2839,21300.0],["2022-01-12",37.1045,37.6129,36.7456,37.3836,10700.0],["2022-01-13",37.7525,39.2777,37.7325,38.8391,16000.0],["2022-01-14",38.4403,38.7992,37.4235,37.6926,16700.0],["2022-01-18",37.6827,37.7126,37.0048,37.0048,16100.0],["2022-01-19",36.9849,37.0845,36.3967,36.8054,25500.0],["2022-01-20",36.6559,36.945,36.1275,36.1475,9400.0],["2022-01-21",35.8883,39.2777,35.7886,36.1076,7200.0],["2022-01-24",35.7886,36.3169,35.4098,36.0876,25400.0],["2022-01-25",35.8484,36.2172,35.3101,35.9082,40000.0],["2022-01-26",36.1574,37.2341,35.3998,35.7985,45400.0],["2022-01-27",35.8982,37.4733,35.8982,36.3269,12000.0],["2022-01-28",35.8883,37.3637,35.3001,36.5263,68800.0],["2022-01-31",36.307,36.9549,35.8783,36.4067,48800.0],["2022-02-01",36.5064,37.5531,36.1076,37.5531,15200.0],["2022-02-02",37.3637,37.9718,37.0945,37.8322,10500.0],["2022-02-03",37.8621,38.3805,37.4434,37.9219,8400.0],["2022-02-04",37.8123,38.5699,37.7624,38.0316,5200.0],["2022-02-07",38.1313,38.1712,37.3836,38.0316,12400.0],["2022-02-08",37.9319,39.0584,37.9319,38.211,13800.0],["2022-02-09",38.5999,39.0287,38.0515,38.4404,11900.0],["2022-02-10",38.6298,38.6398,37.4133,37.4333,13400.0],["2022-02-11",37.523,38.1213,37.3834,37.7424,6100.0],["2022-02-14",37.5629,37.8919,37.3236,37.3634,8800.0],["2022-02-15",37.5529,38.4902,37.2039,38.0714,51300.0],["2022-02-16",37.7523,37.9418,37.2937,37.7922,10700.0],["2022-02-17",37.7523,38.0814,37.1939,37.6925,5500.0],["2022-02-18",37.6327,38.1711,37.3834,37.7523,12200.0],["2022-02-22",37.4831,37.7623,36.0971,36.137,10800.0],["2022-02-23",36.5358,36.9147,36.3962,36.805,7800.0],["2022-02-24",36.1469,36.3164,35.6483,35.8577,15100.0],["2022-02-25",35.9774,37.0843,35.9774,36.8848,9100.0],["2022-02-28",36.6555,36.8449,36.2965,36.3164,10300.0],["2022-03-01",36.3763,36.3763,34.7808,35.1896,29800.0],["2022-03-02",35.1398,36.3065,35.1398,36.0871,15800.0],["2022-03-03",36.4062,36.6655,36.0771,36.4261,15600.0],["2022-03-04",35.4489,36.117,35.3492,35.5785,21300.0],["2022-03-07",35.429,35.429,34.6013,34.7609,28000.0],["2022-03-08",34.9005,35.9973,34.8506,35.2196,30200.0],["2022-03-09",36.1968,36.2965,34.8506,35.0002,47500.0],["2022-03-10",34.5614,35.3392,34.5614,35.3392,8600.0],["2022-03-11",35.2595,36.1868,34.9105,35.7281,17300.0],["2022-03-14",36.0771,36.6355,34.6811,34.8606,54300.0],["2022-03-15",35.0002,35.5087,34.8706,35.0999,29700.0],["2022-03-16",35.3991,36.2466,35.1498,35.6982,36200.0],["2022-03-17",36.0173,36.0173,35.07,35.2993,12500.0],["2022-03-18",34.8706,35.1199,34.6213,34.6911,33500.0],["2022-03-21",35.0899,35.1298,34.7808,34.8905,44600.0],["2022-03-22",35.2395,35.419,33.8933,34.1526,85500.0],["2022-03-23",34.4119,34.4318,33.9632,34.2723,41400.0],["2022-03-24",34.5216,35.0401,34.3321,34.9005,40900.0],["2022-03-25",34.5116,34.6412,32.9959,34.5116,32100.0],["2022-03-28",34.2723,34.4318,33.8934,34.4318,31400.0],["2022-03-29",34.4518,35.1797,34.2224,34.2523,33000.0],["2022-03-30",34.1726,34.5515,33.9831,34.5216,34200.0],["2022-03-31",34.3819,34.7708,33.8834,34.013,95300.0],["2022-04-01",34.1526,34.5415,33.8136,33.9532,71200.0],["2022-04-04",34.1526,34.9703,33.8036,33.8236,75200.0],["2022-04-05",33.8535,34.3421,33.7637,34.1127,33700.0],["2022-04-06",33.9632,34.5216,33.8634,33.8634,32800.0],["2022-04-07",34.1526,34.2623,33.2851,33.8634,44300.0],["2022-04-08",33.6939,34.5016,33.6939,34.3022,35100.0],["2022-04-11",34.023,34.8107,33.2253,34.5914,52000.0],["2022-04-12",34.5116,35.08,34.4817,34.6911,41900.0],["2022-04-13",34.6512,35.2295,34.4019,34.9902,28400.0],["2022-04-14",35.0401,35.2196,34.5116,34.7808,16800.0],["2022-04-18",34.721,35.3791,34.5415,35.0401,23100.0],["2022-04-19",35.5387,36.0971,35.3392,35.8677,37200.0],["2022-04-20",35.7181,37.0942,35.5885,36.5857,26500.0],["2022-04-21",37.1341,38.0116,37.0643,37.2338,41200.0],["2022-04-22",36.9446,37.6028,35.7481,36.0073,20200.0],["2022-04-25",35.5686,35.8777,34.6811,35.2894,38000.0],["2022-04-26",34.4019,36.6754,34.4019,36.2167,46200.0],["2022-04-27",36.0971,36.4361,35.4988,36.1669,49500.0],["2022-04-28",36.3962,38.3107,36.3962,38.1113,41400.0],["2022-04-29",37.892,37.9418,37.164,37.3136,21000.0],["2022-05-02",37.4233,37.6826,36.2167,37.0145,35900.0],["2022-05-03",37.2139,37.2139,36.4758,36.8249,26300.0],["2022-05-04",36.4559,36.5855,35.6579,36.1567,27500.0],["2022-05-05",35.6978,35.9572,35.1193,35.8475,23900.0],["2022-05-06",35.3587,35.3986,34.9099,35.1193,23100.0],["2022-05-09",34.6306,35.2191,34.6107,34.9797,34700.0],["2022-05-10",35.1094,35.3787,33.8327,34.5109,53200.0],["2022-05-11",34.7303,36.1267,34.5807,35.9173,39500.0],["2022-05-12",35.8275,35.8275,34.8101,35.3587,30300.0],["2022-05-13",35.6979,36.2863,35.3787,35.8375,28000.0],["2022-05-16",35.7278,36.0669,35.259,35.2789,81300.0],["2022-05-17",35.5682,36.8249,35.5682,36.5656,28900.0],["2022-05-18",36.4858,37.1142,35.9771,36.1866,46000.0],["2022-05-19",36.0868,36.1467,35.249,35.658,27900.0],["2022-05-20",35.7577,36.1766,35.3288,35.5083,15300.0],["2022-05-23",35.5782,36.5457,35.5782,35.9073,19400.0],["2022-05-24",35.2191,36.0968,34.7204,35.628,45100.0],["2022-05-25",35.7876,37.0344,35.6979,36.9446,51700.0],["2022-05-26",36.8948,37.962,36.8948,37.6029,26300.0],["2022-05-27",37.7426,38.1216,37.6927,37.8423,31600.0],["2022-05-31",37.1641,38.2812,37.1641,37.7127,38300.0],["2022-06-01",38.0917,39.8072,37.8024,39.3983,43100.0],["2022-06-02",39.2886,39.6177,38.6801,38.6801,30900.0],["2022-06-03",38.8298,39.6177,38.8298,39.4083,34000.0],["2022-06-06",39.4083,39.4581,38.7599,38.9295,34700.0],["2022-06-07",38.5405,38.9495,37.4633,38.0917,60700.0],["2022-06-08",38.2213,39.0093,37.573,38.1814,29200.0],["2022-06-09",37.7924,38.2014,36.6055,36.6055,39300.0],["2022-06-10",36.5457,36.7751,35.9372,36.426,38800.0],["2022-06-13",35.5881,36.0769,34.491,34.5508,46400.0],["2022-06-14",34.9298,35.7378,34.7303,34.9897,51600.0],["2022-06-15",35.0495,36.3861,35.0495,36.027,49900.0],["2022-06-16",35.8375,36.2265,34.5408,34.7603,65700.0],["2022-06-17",34.7204,37.2738,34.7204,36.7052,131400.0],["2022-06-21",36.6654,37.3636,36.1766,36.7651,84900.0],["2022-06-22",36.5058,37.3436,36.1467,36.7551,87100.0],["2022-06-23",36.7152,37.5132,34.6705,35.0196,91400.0],["2022-06-24",35.3188,36.2564,33.9125,33.9823,914500.0],["2022-06-27",34.3513,36.6953,34.1618,36.6454,96500.0],["2022-06-28",36.6654,37.3137,36.6654,36.7352,55300.0],["2022-06-29",36.805,37.0344,36.5656,36.815,86100.0],["2022-06-30",36.2963,36.8948,35.9871,36.4359,115900.0],["2022-07-01",36.3661,37.3835,36.1567,37.3536,40600.0],["2022-07-05",36.9047,38.2413,36.7152,38.2413,57900.0],["2022-07-06",38.0817,38.0817,36.5457,36.5856,43700.0],["2022-07-07",36.785,37.5231,36.7152,36.9247,37900.0],["2022-07-08",36.805,38.0218,36.805,37.8024,41600.0],["2022-07-11",37.4433,37.9121,37.3237,37.3436,21600.0],["2022-07-12",37.3436,37.972,37.2538,37.5531,15900.0],["2022-07-13",37.4035,37.6827,37.0743,37.2838,28100.0],["2022-07-14",37.1042,37.184,36.7651,37.0244,38200.0],["2022-07-15",37.4832,38.0617,37.3336,37.8922,26500.0],["2022-07-18",37.573,38.2014,37.1441,37.204,41100.0],["2022-07-19",37.3137,38.4707,37.3137,38.1415,24000.0],["2022-07-20",38.4009,38.8796,38.0119,38.6502,23500.0],["2022-07-21",38.361,39.0392,38.361,38.9195,24500.0],["2022-07-22",38.5305,39.2786,37.7825,38.8796,22500.0],["2022-07-25",38.6403,39.8272,38.6403,39.5778,23600.0],["2022-07-26",40.2262,41.2834,39.2188,39.8172,40700.0],["2022-07-27",39.9369,40.5254,39.3983,39.5579,25700.0],["2022-07-28",39.6277,40.695,38.75,38.9295,89400.0],["2022-07-29",39.1689,39.917,38.9794,39.6975,48400.0],["2022-08-01",39.3285,41.3433,38.9993,41.2834,80700.0],["2022-08-02",41.1937,41.7921,40.7748,40.7748,30000.0],["2022-08-03",40.5753,41.2834,40.1663,41.0939,20600.0],["2022-08-04",40.6052,41.6924,40.6052,40.7847,23100.0],["2022-08-05",40.655,41.054,40.4456,40.9343,15200.0],["2022-08-08",40.8146,41.9919,40.8146,41.3833,38200.0],["2022-08-09",41.6127,41.912,41.2835,41.4431,21300.0],["2022-08-10",41.8222,41.8222,40.5053,40.5053,30100.0],["2022-08-11",40.9343,41.4831,40.7947,41.4631,31100.0],["2022-08-12",41.2436,42.6703,41.2436,42.2113,26200.0],["2022-08-15",42.0816,42.7002,41.6028,42.4508,19700.0],["2022-08-16",41.7824,43.1691,41.7824,42.6204,9300.0],["2022-08-17",42.2014,42.371,41.493,42.1714,19000.0],["2022-08-18",42.4807,42.6902,42.1515,42.3011,13900.0],["2022-08-19",41.922,42.5506,41.493,42.1914,29900.0],["2022-08-22",41.7923,42.3809,41.2037,41.2436,16100.0],["2022-08-23",41.1638,42.2712,40.3557,40.4056,10200.0],["2022-08-24",40.4754,40.7647,39.3181,39.7172,12400.0],["2022-08-25",39.5476,40.7947,39.5476,40.4555,14300.0],["2022-08-26",40.4455,40.9742,38.9589,39.4678,16900.0],["2022-08-29",38.9589,39.0787,38.4701,38.8193,10400.0],["2022-08-30",38.8991,39.0886,38.6596,38.7195,13200.0],["2022-08-31",39.0886,39.2682,38.6796,38.6796,16400.0],["2022-09-01",38.6497,39.0487,38.071,38.7794,21500.0],["2022-09-02",38.919,38.919,38.1708,38.3604,17200.0],["2022-09-06",38.5,38.8991,37.2629,37.3627,18200.0],["2022-09-07",37.8515,38.1608,37.6819,37.8515,11600.0],["2022-09-08",37.5822,38.2706,37.4624,38.2207,13900.0],["2022-09-09",38.2107,38.7794,38.2107,38.6996,12800.0],["2022-09-12",38.5,39.4877,38.5,39.1086,14000.0],["2022-09-13",38.5499,39.3879,37.5921,37.7019,19700.0],["2022-09-14",37.9413,38.1109,37.5921,37.9812,21200.0],["2022-09-15",38.1409,38.7494,38.1409,38.53,14800.0],["2022-09-16",38.2406,40.226,37.8416,40.1961,95700.0],["2022-09-19",39.8169,40.0863,38.9789,39.1585,14400.0],["2022-09-20",38.49,38.919,38.2107,38.8692,15600.0],["2022-09-21",39.1984,39.1984,38.6197,38.6197,7900.0],["2022-09-22",38.3204,38.51,37.8715,38.2805,11700.0],["2022-09-23",38.091,38.091,37.6121,37.7518,19100.0],["2022-09-26",38.0511,38.0511,37.2031,37.3727,10100.0],["2022-09-27",37.652,37.6819,36.7541,37.223,43800.0],["2022-09-28",37.0933,38.3204,36.8738,37.9314,22200.0],["2022-09-29",37.3527,37.6321,37.213,37.4026,28700.0],["2022-09-30",37.2829,37.7218,36.5646,36.5845,28200.0],["2022-10-03",36.8838,37.9513,36.8838,37.6121,16300.0],["2022-10-04",37.8815,38.8692,37.8815,38.6098,9500.0],["2022-10-05",38.1808,38.5898,38.0112,38.2805,8000.0],["2022-10-06",38.091,38.4402,38.091,38.1808,11300.0],["2022-10-07",37.5522,38.071,37.5522,37.7518,11000.0],["2022-10-10",37.8914,38.3903,37.7518,38.2107,13200.0],["2022-10-11",38.8392,38.8991,38.2406,38.6497,15400.0],["2022-10-12",38.2805,39.1086,38.0511,38.6996,12200.0],["2022-10-13",39.0288,39.9067,39.0288,39.9067,12600.0],["2022-10-14",39.9067,40.3158,39.8668,39.9267,9300.0],["2022-10-17",40.1861,41.1638,39.6374,40.7947,11800.0],["2022-10-18",40.7947,40.9643,36.804,40.1063,13500.0],["2022-10-19",39.7271,40.2759,38.9091,39.4278,14800.0],["2022-10-20",39.6074,39.7272,38.7494,39.1585,12100.0],["2022-10-21",39.2982,41.483,39.0288,39.2084,11200.0],["2022-10-24",39.6972,40.216,39.5775,39.807,16200.0],["2022-10-25",39.797,40.2858,39.4378,39.9865,22000.0],["2022-10-26",40.206,40.4555,39.5276,39.5276,20800.0],["2022-10-27",39.9865,41.8821,39.9865,41.5728,30400.0],["2022-10-28",41.5928,43.3188,40.1063,43.0993,16900.0],["2022-10-31",42.8598,42.8598,40.9742,42.0018,21700.0],["2022-11-01",41.9021,42.6902,41.1438,42.4308,17000.0],["2022-11-02",42.4308,43.6679,41.912,42.4308,20500.0],["2022-11-03",42.4508,43.628,42.2612,43.2988,18600.0],["2022-11-04",44.0072,44.2765,42.8997,44.057,15300.0],["2022-11-07",44.2366,44.5858,43.209,43.8774,12900.0],["2022-11-08",44.077,44.3663,43.0394,43.5183,9500.0],["2022-11-09",43.6779,43.6779,41.7125,42.6104,14700.0],["2022-11-10",43.5684,44.3468,42.6304,44.0574,16900.0],["2022-11-11",43.758,45.2349,43.758,44.2071,13800.0],["2022-11-14",44.0075,44.1073,42.6404,42.6603,24100.0],["2022-11-15",42.9198,43.8977,42.321,42.9397,16500.0],["2022-11-16",42.7801,43.1593,41.8221,42.7801,11600.0],["2022-11-17",42.5306,43.748,42.3011,43.4487,14600.0],["2022-11-18",44.0175,44.1971,42.8299,43.4087,16500.0],["2022-11-21",43.0994,44.2071,42.5505,43.0096,13400.0],["2022-11-22",43.0794,44.6062,43.0096,43.8777,19400.0],["2022-11-23",43.8079,44.5264,43.4985,43.7081,7000.0],["2022-11-25",43.9975,43.9975,43.9975,43.9975,1400.0],["2022-11-28",43.9576,44.5264,42.9397,43.279,12700.0],["2022-11-29",43.6383,43.9875,42.6503,42.6503,10700.0],["2022-11-30",41.852,42.5006,40.9838,42.2512,38800.0],["2022-12-01",42.0316,42.2711,40.9339,42.1713,27000.0],["2022-12-02",41.9119,42.8599,41.7622,42.5006,17600.0],["2022-12-05",42.4707,43.0096,40.3053,40.5947,23000.0],["2022-12-06",41.5427,41.9119,40.9639,41.7123,29700.0],["2022-12-07",41.3331,42.4607,41.2034,41.2134,12100.0],["2022-12-08",41.4728,41.9119,40.7942,40.8142,15500.0],["2022-12-09",44.0075,46.4224,42.4009,45.8237,89900.0],["2022-12-12",45.9035,47.7496,45.5442,47.4502,19100.0],["2022-12-13",47.8693,48.3982,44.9555,45.3646,25300.0],["2022-12-14",44.9754,45.8436,44.4066,45.4445,29400.0],["2022-12-15",45.2648,45.8835,44.5264,44.5264,26000.0],["2022-12-16",44.0773,44.4765,43.269,43.6382,37900.0],["2022-12-19",43.758,43.9077,43.3988,43.4586,8900.0],["2022-12-20",43.0096,43.5185,42.5505,42.8898,9500.0],["2022-12-21",43.5684,43.5684,42.4607,42.6902,12300.0],["2022-12-22",42.2113,42.7401,42.1414,42.6104,13400.0],["2022-12-23",42.2113,43.768,41.0337,41.0537,19200.0],["2022-12-27",41.1834,42.7601,40.9539,42.5406,17700.0],["2022-12-28",42.1414,43.1992,42.0516,42.311,18100.0],["2022-12-29",42.3609,42.6902,41.9518,42.2112,16500.0],["2022-12-30",42.2113,42.5605,41.7522,42.0117,76600.0],["2023-01-03",42.4508,42.4508,41.1535,41.8919,16500.0],["2023-01-04",41.872,42.81,41.5626,41.5626,10300.0],["2023-01-05",41.5726,41.9917,40.5847,40.9838,13400.0],["2023-01-06",41.6624,41.6923,41.403,41.6524,6900.0],["2023-01-09",41.6524,42.7002,41.5626,41.6923,11300.0],["2023-01-10",41.9019,42.8499,41.1635,42.6304,25000.0],["2023-01-11",42.82,43.758,42.6104,43.2191,11700.0],["2023-01-12",43.6582,43.6582,42.8499,43.0794,9200.0],["2023-01-13",42.5505,43.7281,42.5505,43.1593,27400.0],["2023-01-17",43.1593,43.1593,42.4108,42.4108,9200.0],["2023-01-18",42.6004,43.4487,41.4129,42.2711,49100.0],["2023-01-19",41.9418,42.0017,41.5227,41.8819,8600.0],["2023-01-20",42.1214,43.5285,41.6225,43.0096,16900.0],["2023-01-23",45.5243,45.5243,42.4108,42.83,12300.0],["2023-01-24",42.8599,43.1593,42.2711,42.5106,21000.0],["2023-01-25",42.5106,44.0474,41.9318,43.7081,47900.0],["2023-01-26",44.9056,47.3904,44.3667,45.4145,59900.0],["2023-01-27",45.6341,46.6918,44.686,46.1929,22500.0],["2023-01-30",46.3725,46.4124,45.4844,45.5043,9100.0],["2023-01-31",45.2648,47.1309,45.1351,47.101,11300.0],["2023-02-01",47.1608,47.4203,46.6819,46.7816,13600.0],["2023-02-02",47.4502,48.0989,47.1409,47.4403,17200.0],["2023-02-03",47.5001,47.8893,47.091,47.4902,12000.0],["2023-02-06",46.2528,48.2286,46.2528,46.622,23500.0],["2023-02-07",46.4024,47.4303,46.133,47.1509,20900.0],["2023-02-08",46.8015,46.9113,45.9631,46.2426,9300.0],["2023-02-09",46.003,47.2607,45.4042,45.4042,24100.0],["2023-02-10",45.474,45.474,44.995,45.0449,10100.0],["2023-02-13",44.6955,45.9631,44.416,45.1247,26200.0],["2023-02-14",44.7055,45.0349,44.7055,44.8652,12800.0],["2023-02-15",44.4759,45.5639,44.3961,45.0748,22300.0],["2023-02-16",44.5358,44.945,43.887,44.1066,18000.0],["2023-02-17",44.2064,44.416,43.8271,43.887,21600.0],["2023-02-21",43.4678,45.6537,43.0686,44.5558,43500.0],["2023-02-22",44.8752,45.2245,43.907,43.907,15100.0],["2023-02-23",44.6955,44.6955,43.8172,44.0966,14900.0],["2023-02-24",43.7174,44.4659,43.5776,44.1266,17900.0],["2023-02-27",44.5757,44.5757,43.897,44.1166,5400.0],["2023-02-28",43.8571,44.7953,43.8172,43.9968,51700.0],["2023-03-01",43.9769,44.6755,43.897,44.1266,22100.0],["2023-03-02",43.6176,44.2763,43.6176,43.937,14900.0],["2023-03-03",43.6974,44.2064,43.6974,44.2064,13500.0],["2023-03-06",44.416,44.5658,43.7273,43.9968,121800.0],["2023-03-07",43.897,43.9569,43.2882,43.5377,14700.0],["2023-03-08",43.368,43.4179,42.6094,43.4079,14700.0],["2023-03-09",43.1684,43.2682,41.3319,41.3319,21900.0],["2023-03-10",41.1023,41.4816,39.5053,40.0243,41900.0],["2023-03-13",38.078,38.3874,36.0119,36.0718,44400.0],["2023-03-14",36.9302,37.4692,35.0338,36.1217,41900.0],["2023-03-15",35.3532,36.3912,34.0955,35.5728,20100.0],["2023-03-16",35.1535,38.597,35.1535,37.8684,29500.0],["2023-03-17",37.4692,38.0581,35.5827,37.8984,60200.0],["2023-03-20",38.3076,39.126,37.8185,37.8984,27400.0],["2023-03-21",38.1978,39.4055,38.1579,38.7068,25200.0],["2023-03-22",38.6569,39.2159,36.7405,36.8703,34200.0],["2023-03-23",36.9202,37.0699,35.2334,35.4131,32300.0],["2023-03-24",35.3232,35.962,34.9739,35.7225,35600.0],["2023-03-27",36.2115,37.8085,35.7424,35.7424,36900.0],["2023-03-28",35.6227,36.521,34.5347,35.1236,48800.0],["2023-03-29",35.4929,36.0019,34.355,34.6844,44900.0],["2023-03-30",35.1436,35.3232,33.6165,33.6464,29400.0],["2023-03-31",34.2253,34.3351,33.1873,33.5965,52200.0],["2023-04-03",33.7761,35.0138,33.7761,34.924,29900.0],["2023-04-04",34.934,34.934,33.1174,33.6763,22900.0],["2023-04-05",33.1374,33.8061,33.0875,33.5765,13800.0],["2023-04-06",33.5266,34.1255,33.4068,34.0157,15200.0],["2023-04-10",33.7961,35.0937,33.7961,35.0338,30400.0],["2023-04-11",35.5528,35.7824,34.934,35.453,21700.0],["2023-04-12",35.8422,35.8422,34.5447,34.9939,23900.0],["2023-04-13",35.2534,35.443,34.4449,35.2933,11900.0],["2023-04-14",35.3532,35.4131,34.5647,34.7343,20900.0],["2023-04-17",34.8541,35.3033,34.7543,35.2334,18000.0],["2023-04-18",35.423,35.5328,34.5647,34.9439,19600.0],["2023-04-19",35.2334,36.3313,34.934,36.0718,18900.0],["2023-04-20",35.972,36.8304,35.972,36.7106,12700.0],["2023-04-21",36.6108,36.8903,36.1217,36.3213,27800.0],["2023-04-24",36.0319,36.8404,36.0319,36.1816,11300.0],["2023-04-25",36.2914,37.559,35.6227,36.6807,32000.0],["2023-04-26",36.6906,37.2995,36.5509,36.6108,20400.0],["2023-04-27",36.8803,37.7287,36.6807,37.05,13000.0],["2023-04-28",36.8304,37.1797,36.5709,36.7805,14300.0],["2023-05-01",36.7605,36.8204,36.0718,36.6208,37400.0],["2023-05-02",36.4311,36.4311,34.6246,35.8922,55800.0],["2023-05-03",35.7824,36.9302,35.3332,35.7724,36300.0],["2023-05-04",35.2732,35.3431,34.145,35.3431,27100.0],["2023-05-05",36.0419,36.621,35.5927,36.4313,21900.0],["2023-05-08",36.8606,36.8606,35.2632,36.002,25100.0],["2023-05-09",35.8023,36.9605,35.8023,36.3814,42300.0],["2023-05-10",36.8606,37.1302,35.7824,36.5411,55600.0],["2023-05-11",36.3215,36.7808,35.9621,36.4812,45400.0],["2023-05-12",36.7208,36.9405,36.3115,36.8107,23200.0],["2023-05-15",36.8407,37.8291,36.8407,37.5895,20900.0],["2023-05-16",37.6793,37.7692,36.8207,37.0403,14400.0],["2023-05-17",37.9389,38.2684,37.1601,37.839,45200.0],["2023-05-18",37.8989,38.6378,37.6294,37.9888,22600.0],["2023-05-19",38.3283,38.3283,37.2101,37.4896,55100.0],["2023-05-22",37.8091,38.4381,37.4097,38.1785,26200.0],["2023-05-23",38.3582,39.1869,37.8291,38.6577,36700.0],["2023-05-24",38.8374,38.8374,37.9988,38.0188,11500.0],["2023-05-25",38.0387,38.0687,37.4896,37.7392,13700.0],["2023-05-26",38.0986,38.0986,37.3598,37.899,8800.0],["2023-05-30",37.7692,38.0787,37.2899,37.7891,23500.0],["2023-05-31",37.1601,38.0886,35.6626,35.7824,35600.0],["2023-06-01",36.2516,36.6809,35.5627,35.5627,38700.0],["2023-06-02",36.0919,37.0304,36.0919,36.7408,47500.0],["2023-06-05",36.8906,38.1685,36.2616,37.9389,75300.0],["2023-06-06",37.9489,39.8159,37.859,39.4964,84400.0],["2023-06-07",39.8658,41.6829,39.736,41.613,78200.0],["2023-06-08",41.603,41.6529,41.0439,41.5231,40600.0],["2023-06-09",42.212,42.212,41.3434,41.4632,16900.0],["2023-06-12",41.4632,41.8127,39.9856,40.6845,28500.0],["2023-06-13",41.3933,41.9325,40.8841,41.8027,27700.0],["2023-06-14",42.4516,42.4516,41.7527,41.7827,17200.0],["2023-06-15",41.7927,42.4317,41.4832,42.0622,44800.0],["2023-06-16",42.4316,43.7296,41.5631,42.9608,152500.0],["2023-06-20",42.9009,43.2204,42.4217,42.7012,20800.0],["2023-06-21",42.7012,43.1106,42.3518,42.3518,17300.0],["2023-06-22",42.232,42.232,40.7444,40.7444,16800.0],["2023-06-23",40.5048,41.1537,40.0954,40.8642,200400.0],["2023-06-26",40.8542,42.5215,40.1753,41.8726,45300.0],["2023-06-27",42.1821,42.831,41.6729,41.7927,23000.0],["2023-06-28",42.0123,42.6313,41.2835,41.7128,24200.0],["2023-06-29",41.9724,42.3418,41.6928,41.7527,26000.0],["2023-06-30",41.8326,42.0323,41.3234,41.603,93900.0],["2023-07-03",41.6928,42.0922,41.5231,41.9824,9800.0],["2023-07-05",41.7627,41.7627,40.8242,40.8242,18100.0],["2023-07-06",40.6246,40.6246,39.107,39.4564,21800.0],["2023-07-07",40.0555,41.2635,40.0555,40.9241,29500.0],["2023-07-10",40.7743,41.2536,40.7344,40.964,14500.0],["2023-07-11",41.7627,41.7627,41.4233,41.4832,7400.0],["2023-07-12",42.2719,42.4716,41.5631,41.8326,22100.0],["2023-07-13",42.2819,42.6313,42.0123,42.202,25200.0],["2023-07-14",42.6014,42.9408,42.1321,42.3618,38100.0],["2023-07-17",41.9424,43.7395,41.9424,43.1305,33700.0],["2023-07-18",43.3102,44.5582,43.3102,44.4784,17800.0],["2023-07-19",44.4284,45.5067,44.3685,45.2671,24800.0],["2023-07-20",45.4368,46.2854,45.0774,45.7164,36200.0],["2023-07-21",45.926,46.4252,45.6565,45.926,23600.0],["2023-07-24",46.3753,46.9244,45.926,46.6249,21700.0],["2023-07-25",46.0259,47.1141,45.4568,46.7048,18600.0],["2023-07-26",47.0043,49.1009,46.9444,48.6916,32200.0],["2023-07-27",49.051,49.051,47.1041,47.7231,26500.0],["2023-07-28",47.5933,48.452,47.5933,48.2223,13900.0],["2023-07-31",48.2223,48.2323,47.4036,47.5634,14300.0],["2023-08-01",47.6033,47.6033,46.8545,47.5035,10400.0],["2023-08-02",47.1041,47.4835,46.575,47.3737,7900.0],["2023-08-03",47.4236,47.6632,47.3437,47.3737,17700.0],["2023-08-04",47.4136,47.8729,47.4136,47.6333,17100.0],["2023-08-07",48.0526,48.2822,47.9528,48.1824,16500.0],["2023-08-08",47.7929,48.3821,47.743,48.3122,13400.0],["2023-08-09",48.0126,48.3122,47.5832,47.723,13500.0],["2023-08-10",47.743,48.2423,47.743,47.8429,16500.0],["2023-08-11",47.9327,48.1225,47.4135,47.5333,22600.0],["2023-08-14",47.014,47.6831,47.014,47.0939,15600.0],["2023-08-15",46.8942,47.044,46.1952,46.1952,13700.0],["2023-08-16",46.1952,46.6346,45.2765,45.3464,21500.0],["2023-08-17",45.7258,45.8157,45.2365,45.2565,13300.0],["2023-08-18",45.2565,46.3649,45.2565,45.8457,40300.0],["2023-08-21",45.7758,45.7758,44.4476,44.5675,21800.0],["2023-08-22",44.6274,45.1666,43.9483,43.9483,29800.0],["2023-08-23",43.7186,44.6873,43.7087,43.8884,19300.0],["2023-08-24",43.6987,44.6074,43.6987,43.7686,11200.0],["2023-08-25",43.7885,44.0482,43.439,43.6188,21600.0],["2023-08-28",44.0382,44.2879,43.8085,43.8385,22100.0],["2023-08-29",43.9983,44.168,43.3592,43.439,15500.0],["2023-08-30",43.499,43.499,42.4404,42.4804,33200.0],["2023-08-31",43.2793,43.3392,42.3705,42.4305,20200.0],["2023-09-01",42.8599,44.3178,42.8599,44.158,41500.0],["2023-09-05",43.8285,44.4676,43.5189,44.4676,34000.0],["2023-09-06",44.2479,44.887,43.7486,44.3278,29000.0],["2023-09-07",44.4376,45.2265,44.1181,44.7872,30700.0],["2023-09-08",45.1566,45.3464,44.4376,45.1466,16300.0],["2023-09-11",45.0967,45.5261,44.7871,45.2765,23100.0],["2023-09-12",45.3064,45.9256,45.0568,45.3364,23200.0],["2023-09-13",44.5774,45.0767,44.5774,44.9669,27100.0],["2023-09-14",45.3963,45.9355,44.8471,45.4862,46700.0],["2023-09-15",45.2165,45.7458,44.5475,44.9369,183900.0],["2023-09-18",45.1267,45.1267,44.1381,44.4376,25500.0],["2023-09-19",44.5175,44.5175,42.9497,42.9997,18900.0],["2023-09-20",43.2493,43.7087,43.1494,43.3991,70100.0],["2023-09-21",43.3392,43.449,43.0196,43.1994,16300.0],["2023-09-22",43.2094,43.2094,42.5902,42.9397,23300.0],["2023-09-25",42.7101,44.0881,42.7001,44.0682,23900.0],["2023-09-26",43.7885,44.3877,42.72,43.1494,14700.0],["2023-09-27",43.6388,43.6388,42.8698,43.439,14800.0],["2023-09-28",43.5788,43.6787,42.6302,43.5888,15800.0],["2023-09-29",44.2179,44.2279,43.6088,44.0382,26600.0],["2023-10-02",43.3991,43.4191,43.0296,43.1095,14100.0],["2023-10-03",43.0995,43.0995,42.4205,42.6102,15300.0],["2023-10-04",42.8099,43.439,42.75,43.439,21700.0],["2023-10-05",43.3592,44.5475,43.1694,44.2879,23000.0],["2023-10-06",44.0082,44.5375,43.8285,44.2479,20400.0],["2023-10-09",42.9897,44.6274,42.9897,44.188,18600.0],["2023-10-10",44.0282,44.6374,43.9483,44.3278,17000.0],["2023-10-11",44.8371,44.8471,44.1081,44.6374,15700.0],["2023-10-12",44.0682,44.3378,43.7286,43.9983,18800.0],["2023-10-13",44.5375,44.5375,42.9497,43.1794,21300.0],["2023-10-16",43.3891,44.4576,43.3891,44.1081,14400.0],["2023-10-17",44.3378,45.9256,44.3378,45.3564,26400.0],["2023-10-18",45.1466,45.1466,44.4077,44.7372,23500.0],["2023-10-19",44.7772,45.3264,44.6473,44.7372,15200.0],["2023-10-20",44.867,44.867,43.2393,43.489,25700.0],["2023-10-23",43.1894,43.7087,43.1494,43.439,9600.0],["2023-10-24",46.8343,47.9228,44.5774,46.5247,47200.0],["2023-10-25",46.7843,47.4035,45.4662,46.9841,36500.0],["2023-10-26",46.9341,48.6018,46.9341,48.5219,28900.0],["2023-10-27",48.5319,48.5319,46.2551,47.4834,44200.0],["2023-10-30",47.723,48.7017,47.723,48.442,31800.0],["2023-10-31",47.763,48.1225,47.1538,47.6731,11800.0],["2023-11-01",47.6332,48.1624,47.4235,48.1225,26700.0],["2023-11-02",48.3621,49.0212,47.4135,49.0212,23800.0],["2023-11-03",49.7302,51.8572,49.7302,50.8087,33500.0],["2023-11-06",50.6189,51.2382,49.4503,51.0784,26300.0],["2023-11-07",51.2482,51.2482,50.4991,50.8287,16100.0],["2023-11-08",51.0684,51.3281,49.6901,50.5191,19600.0],["2023-11-09",50.9086,50.9086,49.8598,50.1095,9700.0],["2023-11-10",50.3892,50.8686,50.3193,50.539,18100.0],["2023-11-13",50.0796,50.3592,49.0708,49.76,19600.0],["2023-11-14",50.579,52.3668,49.9497,52.3568,39000.0],["2023-11-15",52.237,53.1958,52.187,52.3968,11900.0],["2023-11-16",52.7064,52.7064,50.549,50.7388,22200.0],["2023-11-17",51.358,51.6377,50.1895,50.7887,29200.0],["2023-11-20",51.0984,51.8474,50.3193,50.9885,18000.0],["2023-11-21",50.9086,50.9086,49.73,49.8898,12700.0],["2023-11-22",50.4292,50.4591,49.3904,49.9397,15600.0],["2023-11-24",49.9397,50.2893,49.9397,50.2594,3800.0],["2023-11-27",49.8399,51.1183,49.8099,50.6988,27700.0],["2023-11-28",50.3692,51.1683,50.2194,50.9385,30300.0],["2023-11-29",51.8375,52.8862,51.7576,52.2669,9200.0],["2023-11-30",52.3169,52.7863,50.7088,51.2082,7100.0],["2023-12-01",50.9385,53.6153,50.7188,53.2458,19600.0],["2023-12-04",53.1359,54.1846,52.7564,53.4455,21400.0],["2023-12-05",53.1359,53.6653,51.8774,52.257,13200.0],["2023-12-06",52.1371,53.5953,51.8974,52.2869,16000.0],["2023-12-07",52.5366,53.026,52.4168,53.026,11900.0],["2023-12-08",53.006,54.2745,53.006,53.9249,7800.0],["2023-12-11",54.3644,54.3644,53.3856,53.3856,19900.0],["2023-12-12",53.1659,56.0524,52.7264,52.9561,15300.0],["2023-12-13",52.8762,56.2322,52.7963,54.9137,30200.0],["2023-12-14",55.9325,56.7216,54.7839,56.3121,22900.0],["2023-12-15",56.6117,56.6117,53.9949,54.9637,42100.0],["2023-12-18",55.4231,56.5917,55.2433,55.9225,25400.0],["2023-12-19",56.5717,57.9401,56.5717,57.2909,20400.0],["2023-12-20",56.7815,58.9289,55.9425,56.322,24200.0],["2023-12-21",57.2909,57.2909,56.7216,56.8814,11600.0],["2023-12-22",57.4707,57.8202,56.2621,56.6117,32600.0],["2023-12-26",56.4319,56.9313,56.0324,56.4219,21200.0],["2023-12-27",56.4319,56.7515,55.9325,56.1822,25400.0],["2023-12-28",55.9325,56.0923,55.1235,55.7927,14300.0],["2023-12-29",55.0636,55.1634,54.8438,55.1235,16000.0],["2024-01-02",54.5742,55.9125,53.6653,54.6441,20400.0],["2024-01-03",54.694,54.8039,52.9261,52.9261,14900.0],["2024-01-04",53.0959,54.1946,53.086,53.6852,19700.0],["2024-01-05",53.5354,54.694,53.5354,53.9749,13000.0],["2024-01-08",53.855,54.1147,53.7651,53.9849,5700.0],["2024-01-09",53.3656,53.3656,51.428,52.3668,8700.0],["2024-01-10",52.1771,52.9761,51.6976,52.5965,12600.0],["2024-01-11",51.6177,51.9873,50.7088,51.7675,16600.0],["2024-01-12",52.4367,52.4367,51.348,51.6377,11800.0],["2024-01-16",51.8974,52.2669,51.2382,51.7975,13000.0],["2024-01-17",51.2382,52.3968,50.0996,51.9673,12400.0],["2024-01-18",52.0971,52.4367,51.1283,52.4367,6500.0],["2024-01-19",52.6265,53.7851,52.4367,53.5953,10300.0],["2024-01-22",53.875,55.6828,53.875,55.4131,8300.0],["2024-01-23",55.8926,56.4219,53.8051,53.8051,14300.0],["2024-01-24",54.734,54.734,53.6253,54.3344,5800.0],["2024-01-25",54.9437,56.2621,53.3956,55.8127,32600.0],["2024-01-26",56.2821,56.6816,54.664,55.553,29700.0],["2024-01-29",55.9425,57.5306,55.9425,57.0512,34600.0],["2024-01-30",56.5518,58.7192,55.1135,58.4095,28100.0],["2024-01-31",58.9289,58.9289,54.2545,54.7639,35000.0],["2024-02-01",54.9437,55.9325,53.076,53.5654,18900.0],["2024-02-02",52.8862,54.8139,52.3269,52.6864,20700.0],["2024-02-05",52.6964,53.6752,52.0872,52.7064,17000.0],["2024-02-06",53.076,53.845,52.8163,52.9561,14000.0],["2024-02-07",53.3756,53.3856,50.9485,52.8263,22300.0],["2024-02-08",54.9038,54.9038,52.9961,52.9961,7600.0],["2024-02-09",53.3857,54.055,52.9561,54.055,8000.0],["2024-02-12",54.7443,55.7233,54.5944,55.3037,16100.0],["2024-02-13",54.005,55.054,51.5475,51.9571,23400.0],["2024-02-14",52.9461,53.3157,51.9671,53.1959,15800.0],["2024-02-15",53.2858,54.5745,52.7663,54.055,28400.0],["2024-02-16",54.055,54.3647,53.2858,53.7453,18100.0],["2024-02-20",53.7353,53.7353,52.2069,52.6964,16500.0],["2024-02-21",52.8462,52.8562,51.6274,52.1469,13500.0],["2024-02-22",52.2468,52.9561,52.2468,52.6464,15500.0],["2024-02-23",52.4067,52.9961,52.107,52.9461,12800.0],["2024-02-26",52.4666,54.2548,52.2168,52.9361,14500.0],["2024-02-27",53.5954,53.5954,52.5465,52.9461,38800.0],["2024-02-28",52.4566,53.016,52.4466,52.5365,28600.0],["2024-02-29",53.3657,54.015,52.7663,53.3357,22200.0],["2024-03-01",52.9461,53.2758,52.6764,52.9361,47100.0],["2024-03-04",53.1959,53.9451,52.8862,53.096,27200.0],["2024-03-05",52.7363,54.1649,52.7363,53.8752,20200.0],["2024-03-06",53.7553,53.7553,52.3167,52.9361,29400.0],["2024-03-07",53.4956,54.4845,52.7563,53.5555,27700.0],["2024-03-08",54.1649,54.1649,53.1459,53.3857,46400.0],["2024-03-11",52.5765,53.5855,52.5765,52.8362,13400.0],["2024-03-12",52.3767,53.096,51.8572,51.9371,14000.0],["2024-03-13",52.0171,52.2169,50.0091,50.8383,45000.0],["2024-03-14",50.5186,50.5186,49.1,49.3697,21700.0],["2024-03-15",49.0201,50.8283,49.0201,50.6984,55900.0],["2024-03-18",51.1979,51.1979,49.9192,50.9581,46100.0],["2024-03-19",50.8483,51.8372,50.8483,51.1979,26600.0],["2024-03-20",50.9482,53.7553,50.9482,53.4256,28800.0],["2024-03-21",53.5455,53.9151,52.9461,53.5255,31700.0],["2024-03-22",53.5255,53.8452,53.026,53.4556,53000.0],["2024-03-25",53.6954,54.5645,53.5855,54.5345,31000.0],["2024-03-26",54.1948,54.8042,53.8152,54.6444,52600.0],["2024-03-27",54.9341,55.8232,54.4446,55.2638,64300.0],["2024-03-28",54.9241,55.7433,54.8542,55.2837,79900.0],["2024-04-01",55.034,55.3137,53.5555,55.014,55100.0],["2024-04-02",54.4146,54.7643,54.1149,54.6344,35500.0],["2024-04-03",54.6344,56.003,54.6344,55.3237,30000.0],["2024-04-04",55.9431,56.2028,55.0839,55.2438,22100.0],["2024-04-05",55.1439,55.4336,54.4246,54.6044,53000.0],["2024-04-08",54.8841,55.5335,54.5345,55.054,48900.0],["2024-04-09",55.014,55.054,53.5055,54.005,40100.0],["2024-04-10",52.9661,52.9661,50.2688,51.5775,44400.0],["2024-04-11",52.097,52.097,50.8083,51.6275,30500.0],["2024-04-12",51.4976,51.7773,51.088,51.6774,19700.0],["2024-04-15",51.4876,51.5775,50.4586,50.7484,23600.0],["2024-04-16",50.9382,51.3178,50.2688,50.6485,18600.0],["2024-04-17",51.3677,51.3677,49.9691,50.2289,12900.0],["2024-04-18",51.5575,51.5575,50.1989,50.7683,24600.0],["2024-04-19",50.3987,52.8962,50.3987,52.7763,40800.0],["2024-04-22",53.1759,54.2548,52.4266,52.5665,23800.0],["2024-04-23",52.2768,54.045,52.2768,53.4656,19300.0],["2024-04-24",52.9361,53.3557,52.3267,52.4366,18200.0],["2024-04-25",50.8682,52.2868,50.8682,51.7373,32700.0],["2024-04-26",52.5565,54.3547,52.047,52.4566,18300.0],["2024-04-29",52.8762,52.9461,51.8672,51.8772,17000.0],["2024-04-30",51.7373,51.9971,51.4476,51.6674,16700.0],["2024-05-01",51.7873,53.4956,51.6474,52.9661,19100.0],["2024-05-02",53.7952,54.994,53.3557,54.8342,33400.0],["2024-05-03",55.2837,55.6833,54.4246,54.9241,20200.0],["2024-05-06",54.8042,55.6733,54.6744,54.974,18500.0],["2024-05-07",54.984,55.1639,53.7553,53.9451,22500.0],["2024-05-08",53.9451,54.6444,53.6354,54.5545,13100.0],["2024-05-09",54.5545,55.2937,54.4346,55.1339,12100.0],["2024-05-10",55.014,55.1239,54.5244,54.8242,10600.0],["2024-05-13",54.9141,55.034,54.2446,54.3246,20200.0],["2024-05-14",54.5943,55.014,54.2646,54.8941,15000.0],["2024-05-15",55.1838,56.3329,54.994,56.0131,77000.0],["2024-05-16",56.0931,56.4628,56.0231,56.2629,38500.0],["2024-05-17",56.4528,57.4519,56.2729,57.392,19300.0],["2024-05-20",56.9823,57.3221,55.5336,57.0423,131100.0],["2024-05-21",57.0423,61.0589,56.6326,61.0489,51000.0],["2024-05-22",61.1988,62.2479,60.999,61.1289,54600.0],["2024-05-23",61.1289,61.1289,58.9207,58.9707,19000.0],["2024-05-24",59.8999,60.0698,58.631,59.3603,9200.0],["2024-05-28",59.9299,59.9299,57.9915,58.1014,17500.0],["2024-05-29",57.5219,57.5219,56.203,56.2829,14900.0],["2024-05-30",57.1322,57.1322,56.233,56.3529,13600.0],["2024-05-31",56.3629,56.3629,55.1838,55.5435,17600.0],["2024-06-03",56.203,58.9907,55.3337,57.0922,35300.0],["2024-06-04",56.7925,57.3021,55.6934,55.7234,17500.0],["2024-06-05",55.7734,56.7026,55.7334,56.7026,8000.0],["2024-06-06",56.3529,56.5027,55.7534,56.5027,10100.0],["2024-06-07",55.9632,56.3928,55.9632,56.1031,4800.0],["2024-06-10",55.4436,56.4528,55.4436,55.7234,7400.0],["2024-06-11",55.2438,56.0331,55.1639,56.0331,16500.0],["2024-06-12",57.6218,57.9216,56.5827,56.9424,10500.0],["2024-06-13",56.7725,57.0023,56.0032,56.213,8200.0],["2024-06-14",55.9132,55.9132,54.8241,54.954,21900.0],["2024-06-17",54.7342,56.4328,54.4545,56.4328,18400.0],["2024-06-18",56.7325,56.8325,55.4336,56.3529,24100.0],["2024-06-20",55.8133,56.6426,55.8133,56.3029,10600.0],["2024-06-21",56.2829,56.2929,55.2038,55.6534,25500.0],["2024-06-24",55.8533,56.4628,55.7334,55.7334,17500.0],["2024-06-25",55.9532,55.9532,55.5535,55.5635,7400.0],["2024-06-26",55.1139,55.8233,54.5544,55.7034,18800.0],["2024-06-27",55.9532,57.372,55.9532,57.2821,22800.0],["2024-06-28",57.9315,62.148,57.9315,60.8091,81700.0],["2024-07-01",61.0989,61.5385,60.4395,60.8791,22300.0],["2024-07-02",61.1489,61.2288,60.7192,61.0989,20600.0],["2024-07-03",60.8791,60.8791,60.2796,60.3795,7300.0],["2024-07-05",60.4494,60.7092,58.1114,58.2013,22400.0],["2024-07-08",58.9307,59.3404,58.8408,59.1905,14900.0],["2024-07-09",58.9507,59.73,58.9507,59.6901,21000.0],["2024-07-10",59.3903,60.999,58.9507,60.999,48500.0],["2024-07-11",62.3179,64.1863,62.0481,63.4269,51500.0],["2024-07-12",64.4361,64.4861,63.347,63.8166,36000.0],["2024-07-15",64.0664,65.9149,64.0664,65.9049,53800.0],["2024-07-16",66.1946,69.1022,65.735,68.8724,114100.0],["2024-07-17",68.4428,69.4419,67.6434,68.8424,48700.0],["2024-07-18",67.6334,69.6817,67.4836,67.8133,120300.0],["2024-07-19",67.9232,69.0423,67.6234,68.9623,28200.0],["2024-07-22",68.2829,69.8716,67.8333,69.7716,24600.0],["2024-07-23",68.7725,71.4402,68.7725,71.3004,38500.0],["2024-07-24",70.1813,72.5693,69.6418,69.9315,51500.0],["2024-07-25",69.9415,72.5093,69.9015,72.3395,43700.0],["2024-07-26",72.989,73.7283,72.0497,72.7392,61200.0],["2024-07-29",72.7392,72.7392,70.2512,71.9498,27500.0],["2024-07-30",71.8399,72.8391,71.0905,72.6992,37000.0],["2024-07-31",73.3287,74.7874,71.8199,72.5993,40000.0],["2024-08-01",71.5002,71.5002,67.5535,68.4627,52900.0],["2024-08-02",65.8449,67.8732,64.7458,66.4344,47400.0],["2024-08-05",63.8166,65.765,61.6884,63.7367,42200.0],["2024-08-06",63.8166,65.0556,63.4769,63.7167,29600.0],["2024-08-07",65.0056,65.2055,63.7667,63.9965,27200.0],["2024-08-08",64.7159,65.5851,64.7159,65.0256,19100.0],["2024-08-09",65.4853,65.6752,63.2268,64.0863,49000.0],["2024-08-12",64.7158,64.9557,62.6772,63.7165,20700.0],["2024-08-13",63.7565,64.9457,63.3967,64.476,17600.0],["2024-08-14",64.6459,64.6559,63.2668,63.7765,17700.0],["2024-08-15",65.2355,66.7844,64.8657,66.1648,33700.0],["2024-08-16",65.955,67.9236,65.4753,67.2641,30900.0],["2024-08-19",67.1941,67.9436,66.7344,67.5439,20300.0],["2024-08-20",66.9543,66.9543,65.7751,66.2648,14100.0],["2024-08-21",66.005,66.3947,65.5952,65.925,29800.0],["2024-08-22",66.4646,66.4646,65.2654,65.945,21300.0],["2024-08-23",66.5346,70.4519,65.0756,69.9323,36300.0],["2024-08-26",70.1022,70.6718,69.3327,69.3727,30000.0],["2024-08-27",69.0928,69.5525,68.6531,69.3127,30400.0],["2024-08-28",69.4426,70.7117,68.6132,70.5019,28300.0],["2024-08-29",71.2514,71.2514,69.6425,70.302,20500.0],["2024-08-30",70.292,71.2813,69.8723,70.9616,16100.0],["2024-09-03",70.5918,71.0515,69.0728,69.3327,19400.0],["2024-09-04",68.853,69.3826,67.464,68.2134,16700.0],["2024-09-05",68.1935,68.4833,67.404,68.1335,19200.0],["2024-09-06",68.2434,68.3034,66.5146,66.8044,12900.0],["2024-09-09",67.354,68.4633,66.9043,67.374,23200.0],["2024-09-10",67.354,68.1135,65.965,67.8337,17400.0],["2024-09-11",67.5639,67.5639,65.5053,67.0243,13100.0],["2024-09-12",67.5439,67.6738,66.7045,67.4839,11200.0],["2024-09-13",68.1335,69.4826,67.4639,69.4826,16600.0],["2024-09-16",69.3527,70.4819,68.9729,69.8523,20400.0],["2024-09-17",70.6818,71.5012,69.4526,69.9023,50800.0],["2024-09-18",70.342,71.9509,68.9929,69.8423,26500.0],["2024-09-19",71.3413,71.9509,69.4926,71.4512,36300.0],["2024-09-20",70.8616,71.6311,68.843,69.8223,88700.0],["2024-09-23",70.352,70.352,69.1128,69.2627,22200.0],["2024-09-24",69.9523,74.2093,69.9523,73.2,61500.0],["2024-09-25",73.6597,77.647,73.6397,76.9075,81700.0],["2024-09-26",78.1467,78.7163,76.5377,77.3072,52500.0],["2024-09-27",78.0467,78.0467,75.4285,76.7376,58000.0],["2024-09-30",76.5178,77.8868,75.9482,77.0774,43500.0],["2024-10-01",76.4578,76.9974,74.679,75.5184,56700.0],["2024-10-02",74.9288,75.6084,74.3892,74.3992,33900.0],["2024-10-03",74.3493,75.2087,73.8296,74.8489,23200.0],["2024-10-04",76.128,76.3079,75.7183,75.8083,12300.0],["2024-10-07",75.9482,76.2979,75.2386,75.7783,16300.0],["2024-10-08",75.9681,76.3079,75.5684,75.6583,9600.0],["2024-10-09",75.4485,76.7276,75.4485,76.5278,10200.0],["2024-10-10",75.9482,76.7576,75.9482,76.2579,11100.0],["2024-10-11",77.9068,80.2452,77.9068,79.9554,25000.0],["2024-10-14",80.8448,86.1012,80.8448,83.563,48000.0],["2024-10-15",83.6929,85.8114,83.2831,84.952,61100.0],["2024-10-16",85.0619,86.6509,84.7621,86.441,47100.0],["2024-10-17",86.6209,88.2198,83.9927,86.9407,55500.0],["2024-10-18",86.7608,86.8008,85.3717,85.9613,57500.0],["2024-10-21",86.2911,86.421,84.892,85.3917,51000.0],["2024-10-22",85.1019,85.9114,84.3025,84.6822,28200.0],["2024-10-23",84.8221,86.0113,84.6122,85.0619,34500.0],["2024-10-24",84.8021,85.6415,83.8827,85.012,49000.0],["2024-10-25",84.8721,84.8721,83.9827,84.6922,42200.0],["2024-10-28",85.5116,88.1398,84.3324,87.2704,25600.0],["2024-10-29",86.9806,88.9293,86.9307,87.93,29200.0],["2024-10-30",88.6795,93.736,87.4103,90.7481,85400.0],["2024-10-31",91.7773,92.7467,88.7994,88.7994,65400.0],["2024-11-01",89.7787,91.0279,87.7901,88.3297,117500.0],["2024-11-04",87.94,89.6288,86.1912,87.86,92900.0],["2024-11-05",87.84,92.6867,87.84,91.7873,36200.0],["2024-11-06",98.113,102.2402,98.113,102.2402,97600.0],["2024-11-07",102.3901,105.3681,100.9311,102.2302,102800.0],["2024-11-08",102.3002,104.2888,100.6113,101.3009,252200.0],["2024-11-11",102.8498,104.6785,102.7998,103.2595,59200.0],["2024-11-12",102.9097,104.2589,102.1801,102.37,60400.0],["2024-11-13",103.4994,104.9385,101.4406,102.1801,168200.0],["2024-11-14",102.9197,104.0191,100.5311,100.8809,76100.0],["2024-11-15",101.7604,102.47,98.982,99.4218,78500.0],["2024-11-18",100.1913,100.3312,98.3924,98.4923,75600.0],["2024-11-19",96.9132,98.7222,96.5135,98.3324,54400.0],["2024-11-20",97.6528,98.4723,96.8033,97.323,41000.0],["2024-11-21",96.6534,98.942,96.6534,97.6728,49300.0],["2024-11-22",98.4723,101.5505,97.9426,101.3406,126200.0],["2024-11-25",102.5799,104.099,99.9714,100.4312,180800.0],["2024-11-26",99.9415,101.1208,98.0526,99.5417,56500.0],["2024-11-27",99.6416,100.4212,98.3624,98.3824,34400.0],["2024-11-29",99.5917,99.9514,97.7927,98.3924,27100.0],["2024-12-02",98.3924,99.9914,97.4629,99.082,42000.0],["2024-12-03",98.3224,100.0014,98.3224,99.032,38800.0],["2024-12-04",97.0032,101.6705,96.9932,101.4706,43600.0],["2024-12-05",101.9203,103.6993,101.8004,102.39,51900.0],["2024-12-06",101.8203,102.4,100.9609,101.4106,25000.0],["2024-12-09",101.0708,101.4406,97.253,97.7627,43900.0],["2024-12-10",97.9426,98.7222,97.3829,98.1225,91300.0],["2024-12-11",98.9321,100.9709,98.6722,100.2013,54400.0],["2024-12-12",100.681,101.0408,98.1125,98.2125,41100.0],["2024-12-13",98.1625,99.3618,96.7233,98.4423,37100.0],["2024-12-16",98.4423,100.8209,97.6628,99.1419,52900.0],["2024-12-17",98.4024,99.2419,96.5734,97.1631,76900.0],["2024-12-18",97.5229,99.4418,92.146,93.1954,75900.0],["2024-12-19",93.7251,94.3048,92.096,92.4758,46300.0],["2024-12-20",90.8068,93.945,90.8068,91.7263,177600.0],["2024-12-23",91.7962,92.5458,90.6169,91.8162,52200.0],["2024-12-24",92.156,92.8456,91.1266,92.8456,26300.0],["2024-12-26",92.196,93.2754,92.126,92.3859,34000.0],["2024-12-27",91.6763,91.9761,90.2871,90.9967,42600.0],["2024-12-30",90.3671,91.8862,89.9473,91.0167,29000.0],["2024-12-31",91.6963,92.276,90.8468,91.6763,41400.0],["2025-01-02",92.5258,93.7051,91.1066,91.4764,61600.0],["2025-01-03",91.9062,93.915,90.8468,93.8251,47200.0],["2025-01-06",94.5246,95.2542,93.6052,93.7151,41400.0],["2025-01-07",94.1548,94.7245,91.4464,92.8656,47000.0],["2025-01-08",91.9561,93.905,91.7163,93.1654,33600.0],["2025-01-10",91.7463,91.8262,89.4776,91.3265,42100.0],["2025-01-13",90.9567,92.4159,90.7468,92.236,56800.0],["2025-01-14",92.6557,96.7633,92.6557,96.4035,37900.0],["2025-01-15",99.092,100.6111,98.2425,100.2013,49300.0],["2025-01-16",99.6916,101.6804,98.6622,100.8409,78100.0],["2025-01-17",101.2307,101.9403,99.6716,100.8409,30100.0],["2025-01-21",101.4406,103.0496,101.4406,101.8303,37900.0],["2025-01-22",101.2307,102.0202,100.3312,100.9908,55800.0],["2025-01-23",100.4412,102.8198,100.3412,100.4212,79600.0],["2025-01-24",99.7016,101.5205,98.7921,101.3606,29400.0],["2025-01-27",101.3007,102.4999,100.721,101.9003,32700.0],["2025-01-28",101.3906,102.1002,100.5811,101.2307,48000.0],["2025-01-29",100.8409,102.8098,100.801,101.1208,35900.0],["2025-01-30",101.2007,103.4394,100.8209,101.4206,31200.0],["2025-01-31",100.9908,102.51,100.3812,101.1408,39500.0],["2025-02-03",98.2724,100.5411,97.8327,99.6416,44200.0],["2025-02-04",98.8321,102.0602,98.8321,101.7704,30400.0],["2025-02-05",102.0902,103.2995,102.0702,103.0696,30600.0],["2025-02-06",103.2895,107.9368,102.2701,106.2777,48100.0],["2025-02-07",105.7681,110.2854,102.5899,109.4959,59800.0],["2025-02-10",108.9162,109.0661,106.4676,106.8674,73800.0],["2025-02-11",106.7575,108.1766,106.2278,107.587,59100.0],["2025-02-12",106.2478,106.9274,104.129,104.4988,88100.0],["2025-02-13",104.9385,105.1884,102.7398,104.2589,73800.0],["2025-02-14",104.3988,105.9279,102.1202,103.0396,42200.0],["2025-02-18",103.0396,104.6788,102.9297,104.4589,85100.0],["2025-02-19",103.7593,104.1691,101.3305,103.5194,48600.0],["2025-02-20",102.7898,103.1196,100.221,101.8302,54900.0],["2025-02-21",103.0097,103.0097,98.9017,99.2015,39200.0],["2025-02-24",100.4809,101.2205,99.2315,99.2315,34900.0],["2025-02-25",101.4704,101.4704,98.6018,98.6018,33700.0],["2025-02-26",98.7317,101.7303,98.282,98.9816,41700.0],["2025-02-27",98.9816,100.0811,97.9321,98.8617,36700.0],["2025-02-28",99.4014,100.8307,99.3314,100.3709,42200.0],["2025-03-03",100.0311,101.7603,98.3419,99.0016,66800.0],["2025-03-04",98.3819,98.3819,95.3434,95.9231,54100.0],["2025-03-05",96.4429,97.7322,94.3239,95.1835,36200.0],["2025-03-06",94.7737,94.9836,92.2049,93.2844,45300.0],["2025-03-07",93.1545,93.8041,90.4458,91.3254,32600.0],["2025-03-10",89.8761,92.085,88.3168,88.9865,53900.0],["2025-03-11",90.6557,91.7751,89.6162,90.6557,46600.0],["2025-03-12",91.5353,93.1045,89.8061,91.1355,33100.0],["2025-03-13",91.0455,92.035,89.3463,89.7961,27800.0],["2025-03-14",90.5258,92.8246,89.8561,92.4448,40900.0],["2025-03-17",91.7152,96.9226,91.7152,91.7452,40000.0],["2025-03-18",90.4558,92.7247,90.4558,92.5248,44000.0],["2025-03-19",93.0645,95.3734,92.3749,94.154,53100.0],["2025-03-20",93.5143,96.053,92.4348,92.5448,24800.0],["2025-03-21",91.8051,93.4943,91.0455,91.9051,169300.0],["2025-03-24",93.9541,95.5133,93.8841,94.8536,33000.0],["2025-03-25",95.0435,95.4733,94.084,94.114,27500.0],["2025-03-26",94.204,95.1935,92.4248,93.6642,18400.0],["2025-03-27",93.7941,94.5138,92.7946,93.3943,18100.0],["2025-03-28",92.8146,93.8242,90.4258,91.0955,20900.0],["2025-03-31",90.2259,91.9451,89.5662,91.4953,52200.0],["2025-04-01",90.8156,91.8951,89.4663,90.8456,24500.0],["2025-04-02",89.5262,91.4653,89.5262,91.3953,43800.0],["2025-04-03",87.0774,90.136,83.1494,83.2293,55100.0],["2025-04-04",79.851,83.6791,78.1318,82.5896,79200.0],["2025-04-07",80.5007,85.2783,79.9709,84.4287,68600.0],["2025-04-08",86.9275,88.057,81.95,83.6691,45100.0],["2025-04-09",82.1199,90.6957,81.7401,87.3273,45900.0],["2025-04-10",85.2383,86.1279,80.8205,82.3598,58700.0],["2025-04-11",82.1599,83.1194,80.2208,82.7696,43000.0],["2025-04-14",83.6491,85.1784,82.4597,84.8186,35400.0],["2025-04-15",84.4687,87.4273,84.4687,87.3773,31800.0],["2025-04-16",87.6672,88.1869,85.998,87.4273,36300.0],["2025-04-17",87.5272,89.956,87.5272,89.0165,47400.0],["2025-04-21",88.3768,88.8566,86.2478,86.6676,38300.0],["2025-04-22",87.5872,90.6157,87.5872,90.3358,26300.0],["2025-04-23",92.155,94.3039,86.8176,90.2359,27400.0],["2025-04-24",89.5162,91.9151,88.4767,91.9151,34500.0],["2025-04-25",91.2954,91.8751,89.7861,91.0555,24100.0],["2025-04-28",91.4053,92.7247,90.8956,92.3649,34700.0],["2025-04-29",92.3149,92.3149,89.1964,89.956,56900.0],["2025-04-30",86.9975,88.4368,82.5097,82.7795,49600.0],["2025-05-01",82.4897,83.4592,79.0114,81.9899,60900.0],["2025-05-02",82.8795,85.2683,82.3597,83.5292,38100.0],["2025-05-05",82.5097,85.958,82.5097,83.1494,35900.0],["2025-05-06",82.8295,84.8385,81.91,83.4292,43900.0],["2025-05-07",84.2488,85.1384,82.5796,82.8695,28000.0],["2025-05-08",83.5691,85.978,83.1593,85.1084,51800.0],["2025-05-09",88.007,88.007,83.969,84.5587,49100.0],["2025-05-12",87.3873,90.5058,86.8476,87.3073,38000.0],["2025-05-13",87.5372,88.8168,86.8375,87.0474,24400.0],["2025-05-14",86.5376,87.7272,85.9978,86.0078,25000.0],["2025-05-15",86.0878,87.2873,85.9079,86.2977,28400.0],["2025-05-16",85.7979,86.3277,84.5884,85.3781,36200.0],["2025-05-19",85.0382,85.538,83.0089,85.508,42000.0],["2025-05-20",84.7783,85.8079,84.7783,85.2181,29000.0],["2025-05-21",84.5384,85.7079,83.2289,83.3688,28500.0],["2025-05-22",83.2688,83.9586,82.5991,82.969,43300.0],["2025-05-23",82.1993,82.749,81.5995,81.8694,39600.0],["2025-05-27",82.969,86.1877,82.4791,85.6679,51100.0],["2025-05-28",85.7279,86.7575,83.3488,83.5487,52600.0],["2025-05-29",83.1689,84.1685,83.1689,84.1685,30300.0],["2025-05-30",83.6687,84.0785,83.1189,83.7986,44700.0],["2025-06-02",83.9686,83.9686,81.6594,81.7494,33000.0],["2025-06-03",81.7294,82.5891,81.3596,81.5095,52200.0],["2025-06-04",81.2196,81.8494,79.0204,80.5799,62400.0],["2025-06-05",81.0097,81.1696,79.7602,80.6198,75700.0],["2025-06-06",81.4595,83.4688,81.4595,83.1489,72100.0],["2025-06-09",83.1589,84.7383,83.1589,84.4684,93100.0],["2025-06-10",84.4984,85.9178,84.2385,85.6679,62600.0],["2025-06-11",85.9179,86.7775,84.9282,85.3881,45000.0],["2025-06-12",84.7383,85.8479,84.2985,85.2781,66200.0],["2025-06-13",84.2785,84.2785,82.819,83.0989,70200.0],["2025-06-16",84.1385,84.7683,82.5891,82.819,132200.0],["2025-06-17",82.4691,83.0189,81.3296,81.4395,128400.0],["2025-06-18",81.0197,83.1589,80.4199,82.0493,104200.0],["2025-06-20",82.4891,82.809,81.0996,82.4891,168900.0],["2025-06-23",82.4891,86.3477,82.4891,86.3477,102600.0],["2025-06-24",86.6676,87.9171,85.7279,86.0678,125100.0],["2025-06-25",85.9079,86.6676,84.4384,85.0982,94400.0],["2025-06-26",85.7279,88.4369,85.2381,88.237,95000.0],["2025-06-27",88.6068,89.0367,87.4273,88.267,250700.0],["2025-06-30",88.8068,89.1167,87.4773,88.9567,141200.0],["2025-07-01",88.4669,93.2451,88.4169,92.4154,126100.0],["2025-07-02",93.9448,94.3747,91.8156,94.2747,85900.0],["2025-07-03",94.9145,96.6139,94.5746,95.8941,35000.0],["2025-07-07",95.9641,96.4139,94.1148,94.2847,152300.0],["2025-07-08",94.9545,96.5339,94.5746,95.5542,98200.0],["2025-07-09",95.9741,96.164,94.0948,95.7542,60900.0],["2025-07-10",95.1744,97.2236,94.9745,96.7238,128700.0],["2025-07-11",96.4939,96.6638,95.4643,95.6042,161500.0],["2025-07-14",95.3543,98.763,94.9345,98.763,163900.0],["2025-07-15",98.2432,98.6631,94.9745,95.1944,122800.0],["2025-07-16",95.9841,96.7938,93.8649,95.4443,143600.0],["2025-07-17",96.0641,97.4335,95.3043,95.9041,55500.0],["2025-07-18",96.6338,97.4036,94.2947,95.2744,76100.0],["2025-07-21",95.5742,96.9437,94.7445,94.9345,49100.0],["2025-07-22",94.6246,97.6835,94.5846,95.3943,118600.0],["2025-07-23",96.234,96.3539,94.5546,95.9241,57000.0],["2025-07-24",95.5542,97.2336,95.5442,96.4139,73500.0],["2025-07-25",96.284,96.7338,95.2244,95.8441,158500.0],["2025-07-28",95.8941,98.7231,95.3143,97.6235,102900.0],["2025-07-29",101.462,105.4605,98.6831,104.0311,133800.0],["2025-07-30",104.8208,105.3306,100.2725,100.8323,179900.0],["2025-07-31",100.7723,101.9618,98.3832,99.1329,106700.0],["2025-08-01",97.3036,97.3036,92.2955,92.9652,210100.0],["2025-08-04",93.0452,96.9637,91.1159,93.9848,93700.0],["2025-08-05",94.1348,96.0741,92.6853,95.6542,125600.0],["2025-08-06",95.5043,95.7842,92.8053,93.7449,60100.0],["2025-08-07",94.1648,95.2344,92.4754,94.1548,70600.0],["2025-08-08",95.1344,96.9637,94.0548,96.8438,61300.0],["2025-08-11",97.3536,98.5131,96.7738,97.6635,91300.0],["2025-08-12",98.4632,102.4917,98.4632,102.3117,110000.0],["2025-08-13",103.5413,103.8411,100.9222,103.8411,97300.0],["2025-08-14",102.3917,104.121,101.3421,103.4113,83800.0],["2025-08-15",103.7112,103.7112,99.2829,100.0726,186700.0],["2025-08-18",100.1825,102.4917,100.1126,102.1418,72100.0],["2025-08-19",102.2418,103.1414,100.3625,102.0418,73300.0],["2025-08-20",102.5916,103.1614,101.1322,101.8819,46600.0],["2025-08-21",101.7119,102.9615,100.7823,102.1218,46000.0],["2025-08-22",103.0614,108.4094,103.0614,108.2395,87000.0],["2025-08-25",107.5398,109.9689,107.4998,109.0592,86400.0],["2025-08-26",108.7193,110.7686,107.6597,110.2687,83200.0],["2025-08-27",109.7989,111.0584,109.429,110.6286,67100.0],["2025-08-28",110.7386,111.4583,109.7489,110.6586,88800.0],["2025-08-29",110.6986,111.2384,109.8189,110.5187,69400.0],["2025-09-02",109.1991,110.1888,107.7197,109.2991,46500.0],["2025-09-03",108.7993,110.9285,107.9396,109.0892,44900.0],["2025-09-04",109.8389,110.4687,109.2191,110.4187,36100.0],["2025-09-05",110.3187,111.9581,107.7697,108.9792,63200.0],["2025-09-08",108.9792,110.6186,108.9792,110.1988,43000.0],["2025-09-09",110.6486,111.1284,108.5594,110.8085,116600.0],["2025-09-10",110.4387,111.4583,108.9392,110.3587,80400.0],["2025-09-11",110.7386,111.4383,110.0188,110.9385,63800.0],["2025-09-12",110.8185,111.2284,108.9592,110.3587,71800.0],["2025-09-15",110.6686,111.1884,108.6294,110.1088,63300.0],["2025-09-16",109.639,110.4587,107.8996,108.6094,105900.0],["2025-09-17",109.2691,112.178,108.5794,108.9692,80700.0],["2025-09-18",109.519,112.9677,109.519,112.8178,65900.0],["2025-09-19",112.7078,112.7078,109.2591,109.3691,301500.0],["2025-09-22",109.1292,110.0588,107.4098,108.6793,121200.0],["2025-09-23",109.1791,111.1784,107.7697,108.1595,83300.0],["2025-09-24",109.0092,109.3691,107.4698,107.5897,108900.0],["2025-09-25",107.1699,107.4598,102.7211,103.151,66300.0],["2025-09-26",103.251,107.1099,102.4212,102.6211,90400.0],["2025-09-29",103.6608,104.0707,101.3615,101.6014,74900.0],["2025-09-30",101.2215,101.2215,99.472,100.1318,103200.0],["2025-10-01",99.3821,100.1119,97.0027,98.4723,96900.0],["2025-10-02",97.7225,97.7225,93.7636,93.7636,97400.0],["2025-10-03",93.4737,96.4729,93.4237,94.6234,74500.0],["2025-10-06",95.5731,97.9425,95.3932,97.1427,84900.0],["2025-10-07",97.2526,98.1124,94.9533,95.0033,70100.0],["2025-10-08",95.963,97.0127,95.0133,95.4832,65700.0],["2025-10-09",95.0233,95.5531,94.1235,94.3935,48100.0],["2025-10-10",94.2835,95.933,91.3843,91.4043,76100.0],["2025-10-13",93.2238,93.7337,91.9641,92.544,74500.0],["2025-10-14",90.7545,96.3229,90.7545,95.963,90500.0],["2025-10-15",96.4429,97.1327,93.3038,93.6137,54600.0],["2025-10-16",93.0738,93.0738,88.885,89.7848,105100.0],["2025-10-17",90.7345,91.4743,90.3546,90.5145,52600.0],["2025-10-20",91.4743,95.3532,91.1444,94.1335,66600.0],["2025-10-21",93.6437,94.6834,93.5437,93.9636,56800.0],["2025-10-22",94.9633,95.953,94.5734,94.8933,38700.0],["2025-10-23",94.1635,95.3532,93.8536,94.0635,26000.0],["2025-10-24",94.9733,97.6425,94.9733,97.2826,36600.0],["2025-10-27",97.4026,97.4026,95.7531,95.8331,30200.0],["2025-10-28",95.7531,97.7725,94.7733,97.3526,39000.0],["2025-10-29",94.6134,96.8528,89.6048,90.8345,102800.0],["2025-10-30",90.0147,91.2143,86.0158,86.0258,88200.0],["2025-10-31",85.6059,88.4851,85.476,86.2557,59100.0],["2025-11-03",85.6059,88.4551,85.286,87.6953,76700.0],["2025-11-04",86.9855,87.3254,84.9861,85.176,59500.0],["2025-11-05",84.9961,87.3055,84.9861,86.3157,48800.0],["2025-11-06",86.2558,86.2558,83.9264,84.0764,38700.0],["2025-11-07",84.1063,85.326,82.7667,85.226,40400.0],["2025-11-10",85.646,85.9659,84.3362,85.0561,63000.0],["2025-11-11",85.496,85.8359,84.7361,85.586,38800.0],["2025-11-12",86.0459,87.1957,85.286,85.476,60000.0],["2025-11-13",85.726,85.9459,83.0264,84.0762,77200.0],["2025-11-14",83.1364,86.0259,82.9864,85.346,59500.0],["2025-11-17",84.7661,84.8361,80.9167,81.7166,68800.0],["2025-11-18",81.7766,83.9462,81.3367,82.9864,68600.0],["2025-11-19",85.1061,85.1061,82.4865,82.6765,59800.0],["2025-11-20",83.3163,84.8761,80.7368,81.8066,74400.0],["2025-11-21",82.1265,86.7458,82.1265,84.5362,127300.0],["2025-11-24",84.0762,86.1559,82.9964,83.8763,90900.0],["2025-11-25",84.2362,87.7956,84.2362,87.3157,54200.0],["2025-11-26",86.6158,88.3855,86.6158,88.1756,57800.0],["2025-11-28",88.6955,89.1354,87.2557,88.8654,30100.0],["2025-12-01",88.0656,91.1151,87.9156,90.6651,58500.0],["2025-12-02",91.345,92.8248,89.1054,89.4254,69600.0],["2025-12-03",89.4853,92.1949,89.4353,92.1949,56300.0],["2025-12-04",91.495,93.1247,90.7251,92.5748,49200.0],["2025-12-05",92.0149,92.6948,91.1451,92.1149,47000.0],["2025-12-08",92.0449,93.7146,91.9849,93.1647,47400.0],["2025-12-09",93.4647,94.9844,92.5248,93.7846,90200.0],["2025-12-10",94.0646,98.0039,93.8246,97.694,115000.0],["2025-12-11",97.544,100.6335,96.9841,99.3037,189800.0],["2025-12-12",99.2137,100.5635,98.7838,99.2237,189600.0],["2025-12-15",100.4235,100.4335,98.1339,100.1436,104000.0],["2025-12-16",100.0536,101.9633,98.8038,101.2134,93400.0],["2025-12-17",100.9335,102.9431,100.4335,100.7035,109600.0],["2025-12-18",103.2131,111.4917,102.9831,109.3921,133000.0],["2025-12-19",108.9721,110.2119,106.5925,107.1224,203600.0],["2025-12-22",107.6424,108.4322,106.2626,107.4324,100000.0],["2025-12-23",106.9825,107.9823,106.0026,106.6325,124300.0],["2025-12-24",106.2126,107.8623,105.9926,107.7823,48100.0],["2025-12-26",108.1323,108.1323,105.3227,105.9926,59900.0],["2025-12-29",106.6825,106.9825,104.9328,105.8827,45300.0],["2025-12-30",105.5027,105.9826,102.9631,105.0028,152000.0],["2025-12-31",104.7728,105.8826,103.3931,103.913,190200.0],["2026-01-02",104.2029,104.9828,102.3932,102.8431,97300.0],["2026-01-05",102.6132,106.6725,102.6132,106.3426,146300.0],["2026-01-06",106.4926,107.7424,104.5429,107.5724,174200.0],["2026-01-07",107.4324,108.2823,105.1728,106.7325,110200.0],["2026-01-08",106.1026,113.4514,106.1026,112.2016,104800.0],["2026-01-09",112.2016,113.0415,107.7923,108.0223,180600.0],["2026-01-12",107.0325,109.2921,105.1928,108.3822,132500.0],["2026-01-13",108.5622,109.1121,106.7925,108.4622,69200.0],["2026-01-14",108.4622,112.6515,107.7723,112.0016,138300.0],["2026-01-15",112.5816,116.3709,112.1516,115.5011,182200.0],["2026-01-16",115.0312,117.2608,114.1713,114.1713,138200.0],["2026-01-20",112.4816,115.4411,112.4816,113.4214,70400.0],["2026-01-21",114.3413,119.9303,114.3413,117.9407,93400.0],["2026-01-22",118.8205,121.4601,118.3806,120.2303,74900.0],["2026-01-23",119.2505,120.4203,113.1315,114.1113,92600.0],["2026-01-26",114.1113,115.4611,112.8415,114.2313,87300.0],["2026-01-27",111.7317,111.7317,106.3626,110.022,219700.0],["2026-01-28",110.7319,115.981,110.7319,114.2713,117600.0],["2026-01-29",114.2013,117.1308,111.6917,117.1308,82400.0],["2026-01-30",116.4509,117.4308,109.5521,115.2111,111000.0],["2026-02-02",115.2111,120.2703,113.5614,119.1205,88000.0],["2026-02-03",119.2905,122.7699,119.2905,122.4099,66300.0],["2026-02-04",122.9798,126.2393,121.4101,122.27,93900.0],["2026-02-05",120.9802,123.6597,118.9205,121.78,114900.0],["2026-02-06",122.8899,125.8694,122.5099,125.3195,115100.0],["2026-02-09",125.0895,125.8294,122.8999,124.3196,105400.0],["2026-02-10",123.8597,124.8395,119.3804,120.7702,178500.0],["2026-02-11",121.9301,123.04,119.9403,121.1802,91700.0],["2026-02-12",121.9001,121.9001,118.6804,120.4602,70100.0],["2026-02-13",120.2702,122.2501,117.0105,120.5302,80900.0],["2026-02-17",120.6102,123.02,119.7203,120.5102,115200.0],["2026-02-18",120.2602,122.3901,116.2306,117.0305,100400.0],["2026-02-19",115.9906,117.5305,114.9907,116.8105,97500.0],["2026-02-20",116.4206,117.6605,114.1807,116.6105,99600.0],["2026-02-23",116.3506,117.1905,110.771,112.8008,121100.0],["2026-02-24",113.1308,113.9908,109.7811,112.6909,100700.0],["2026-02-25",114.0008,117.4205,113.1208,115.4906,80900.0],["2026-02-26",114.7407,115.9806,112.8808,115.8506,121600.0],["2026-02-27",113.7708,113.7708,110.2211,110.871,119300.0],["2026-03-02",110.2611,113.3308,110.2511,112.9408,64000.0],["2026-03-03",111.041,112.2809,109.1212,111.431,76000.0],["2026-03-04",112.7709,113.6908,111.101,111.131,95700.0],["2026-03-05",110.771,110.781,108.1712,109.1712,62300.0],["2026-03-06",106.0014,107.6413,104.2315,106.1314,97700.0],["2026-03-09",104.4015,108.8912,103.7916,106.8713,172500.0],["2026-03-10",106.8713,113.1308,106.8713,108.1612,186000.0],["2026-03-11",107.0313,110.771,107.0313,108.4212,130700.0],["2026-03-12",105.8614,110.701,105.5614,108.7912,145300.0],["2026-03-13",109.6911,111.131,108.2212,109.1611,118800.0],["2026-03-16",109.6611,112.1709,109.2611,109.6811,92200.0],["2026-03-17",110.481,114.2907,108.5212,108.8512,114100.0],["2026-03-18",107.5913,109.0512,105.9914,106.6814,111900.0],["2026-03-19",105.5614,108.1912,105.0115,107.6513,107400.0],["2026-03-20",107.8213,109.0712,105.5014,106.3314,224200.0],["2026-03-23",108.9712,111.221,107.5913,107.8113,239200.0],["2026-03-24",107.3213,110.951,106.3914,110.1911,126900.0],["2026-03-25",111.321,111.9509,108.4012,109.3011,77100.0],["2026-03-26",108.0312,109.5111,107.9512,109.0912,113000.0],["2026-03-27",108.7412,109.9711,106.5614,108.7912,106000.0],["2026-03-30",109.3611,110.591,108.3912,109.9811,132800.0],["2026-03-31",111.281,112.7809,109.2411,112.3609,165200.0],["2026-04-01",112.3609,115.7806,112.3609,115.0307,68500.0],["2026-04-02",113.6708,116.4306,112.2509,116.2806,83900.0],["2026-04-06",115.5006,117.5005,114.2707,116.8105,89900.0],["2026-04-07",116.7105,118.4404,115.6706,118.0204,94000.0],["2026-04-08",121.1902,123.4,119.9603,120.5502,122500.0],["2026-04-09",120.3802,125.0799,120.0803,124.5099,202600.0],["2026-04-10",124.3899,124.9199,122.2901,123.89,111800.0],["2026-04-13",123.12,124.4899,121.4102,123.54,102600.0],["2026-04-14",123.49,123.49,120.7402,123.14,107000.0],["2026-04-15",122.96,124.6299,121.3702,123.33,98600.0],["2026-04-16",122.89,124.3099,117.8704,120.9502,71100.0],["2026-04-17",122.3701,126.9897,121.6601,124.1399,98700.0],["2026-04-20",123.94,125.0899,122.2701,124.4599,54200.0],["2026-04-21",124.6399,124.6499,121.6001,122.3501,82200.0],["2026-04-22",122.6601,123.47,120.8002,121.2002,70400.0],["2026-04-23",121.4002,122.99,119.2903,121.9801,78500.0],["2026-04-24",121.4901,121.7901,119.3803,119.7603,129300.0],["2026-04-27",119.7603,125.2199,119.7603,123.56,134500.0],["2026-04-28",128.5096,135.609,127.6697,129.1895,269300.0],["2026-04-29",130.2894,133.0392,122.73,123.9899,244500.0],["2026-04-30",123.31,125.4598,123.01,124.3399,118500.0],["2026-05-01",124.1399,126.1798,122.3401,125.0899,52800.0],["2026-05-04",124.4299,126.4697,123.12,123.26,76600.0],["2026-05-05",124.4599,128.1496,122.84,126.6097,76500.0],["2026-05-06",128.5896,129.9895,123.8,127.9796,93300.0],["2026-05-07",128.1796,129.6395,125.1199,125.6198,80000.0],["2026-05-08",126.3998,126.4797,123.23,124.6399,85800.0],["2026-05-11",124.6399,124.6399,122.5001,123.33,94200.0],["2026-05-12",123.33,123.79,119.82,121.74,77500.0],["2026-05-13",120.94,121.58,117.59,118.61,90900.0],["2026-05-14",118.61,121.3,118.21,118.32,87100.0],["2026-05-15",118.12,122.5,114.1,115.18,107500.0],["2026-05-18",116.12,119.28,116.12,118.23,88300.0],["2026-05-19",118.23,118.38,116.75,117.57,100900.0],["2026-05-20",118.42,121.95,116.38,121.95,270000.0],["2026-05-21",121.65,124.39,119.78,124.27,199900.0],["2026-05-22",124.32,125.8,123.13,123.5,107000.0],["2026-05-26",124.79,127.5,124.79,126.64,140100.0],["2026-05-27",126.64,128.38,124.5,124.98,233900.0],["2026-05-28",124.62,125.15,121.43,124.05,168600.0],["2026-05-29",123.84,126.84,123.81,125.74,133000.0],["2026-06-01",124.81,124.83,119.41,121.66,265800.0],["2026-06-02",120.87,123.4,119.34,121.22,99700.0],["2026-06-03",120.18,120.29,114.5,118.0,165600.0],["2026-06-04",119.3,122.3,119.17,120.88,113500.0],["2026-06-05",120.82,121.69,119.09,119.29,147100.0],["2026-06-08",120.18,121.8,117.48,120.47,195600.0],["2026-06-09",121.27,124.65,121.27,124.32,175700.0],["2026-06-10",124.48,129.44,120.58,126.8,147400.0],["2026-06-11",127.15,129.22,125.08,128.69,149300.0],["2026-06-12",129.32,130.88,122.73,129.92,129300.0],["2026-06-15",131.91,142.31,125.67,126.14,162500.0],["2026-06-16",127.0,129.77,126.44,127.91,141800.0],["2026-06-17",127.49,129.78,123.52,124.66,193000.0],["2026-06-18",126.35,128.75,124.37,126.49,189700.0],["2026-06-22",126.28,129.0,124.37,128.01,133600.0],["2026-06-23",128.15,129.5,127.73,127.99,191500.0],["2026-06-24",128.0,129.41,127.16,128.48,107300.0],["2026-06-25",129.06,131.48,127.78,130.25,158700.0],["2026-06-26",130.9,134.15,128.39,132.78,296100.0],["2026-06-29",132.37,133.25,130.47,133.06,105300.0],["2026-06-30",132.33,133.29,130.85,132.53,130200.0],["2026-07-01",132.53,137.59,132.35,137.51,184500.0],["2026-07-02",137.76,138.55,132.66,134.48,122900.0],["2026-07-06",134.48,136.48,132.475,135.91,138889.117969],["2026-07-07",135.72,135.9,132.67,132.67,143758.742573],["2026-07-08",131.25,131.39,127.84,128,118020.747719],["2026-07-09",129.55,131.48,128.19,130.68,116534.6887],["2026-07-10",130.98,132.35,130.005,131.89,118594.92482],["2026-07-13",131.55,132.65,129.67,131.2,107935.532445],["2026-07-14",130.655,133,129.41,129.66,95260.653665],["2026-07-15",129.79,133.72,129.79,131.85,70940.272254],["2026-07-16",132.26,136.81,131.1,136.31,136055.83277],["2026-07-17",134.63,135.15,126.8169,132.48,147377.32244],["2026-07-20",132.63,134.6,129.8,130.64,141133.0495],["2026-07-21",131.21,132.44,129.38,131.79,137270.560073],["2026-07-22",131.25,132,127.02,128.61,113080.93445],["2026-07-23",126.68,128.21,125.45,127.82,76065.438286],["2026-07-24",128.82,131.3,126.55,129.24,92887.437569],["2026-07-27",132.99,140,132.05,133.11,213746.378068],["2026-07-28",133.13,137.2475,124.625,126.46,236937.47889],["2026-07-29",126.66,127.75,120.81,121.18,185742.762811],["2026-07-30",122.17,125.535,122.17,122.9,91337.883965],["2026-07-31",123.49,124.85,121.34,124.17,113412.673811],["2026-08-03",126.95,132.96,123.5,132.39,122927.88513],["2026-08-04",133.61,135.93,132.7,135.32,83089.534909],["2026-08-05",135.29,135.5777,133.39,133.62,84433.752447],["2026-08-06",133.53,135.285,132.7,133.57,122713.329065],["2026-08-07",133.08,134.14,131.35,133.44,97874.149945],["2026-08-10",132.68,134.65,132.65,133.45,78861.365766],["2026-08-11",134.4,135.95,132.89,134.64,107921.490363],["2026-08-12",135.66,136.61,134.1,134.31,89241.379189],["2026-08-13",135.5,136.67,135.07,136.15,74652.230389],["2026-08-14",136.78,137.48,133.83,134.92,74729.484767],["2026-08-17",134.29,135.6,133.395,134.01,92628.576727],["2026-08-18",133.8,135.765,133.8,135.02,90593.231178],["2026-08-19",136.06,137.635,129.14,129.3,135981.129373],["2026-08-20",128.36,129.93,127.98,128.56,82649.401474],["2026-08-21",130.19,131.39,128.975,130.5,138405.091756],["2026-08-24",130.06,132.28,129.28,129.53,82736.28368],["2026-08-25",130.06,130.1,127.57,127.57,52674.006005],["2026-08-26",128.32,130.19,127.6,129.86,119140.39862],["2026-08-27",128.41,130.65,125.83,130.21,83599.653716],["2026-08-28",130.01,131.82,128.9,129.23,133573.519609],["2026-08-31",128,128.91,125.81,126.15,116837.747534],["2026-09-01",126.15,127.28,124.02,124.65,83254.651036],["2026-09-02",125.79,129.79,125.11,129.55,85456.256416],["2026-09-03",130.39,132.16,128.96,131.73,95185.182953],["2026-09-04",130.41,133.11,130.41,132.86,73295.419194],["2026-09-08",132.62,132.97,129.73,129.9,121622.972823],["2026-09-09",128.64,130.275,127.755,128.98,96010.110166],["2026-09-10",128.6,131.465,127.6461,131.22,85849.443629],["2026-09-11",133.2,134.825,131.6,132.64,119401.873697],["2026-09-14",132.12,134.35,131.21,132.23,126922.823841],["2026-09-15",132.51,134.73,132.23,133.59,113707.177634],["2026-09-16",133.88,135.09,129.36,132.54,156775.431967],["2026-09-17",135.22,137.02,131.76,131.95,116834.379494],["2026-09-18",131.21,133.87,126.845,133.44,192378.360683],["2026-09-21",133.79,134.24,132.29,132.5,82951.170029],["2026-09-22",133.56,135.83,131.44,131.86,146001.005628],["2026-09-23",130.86,132.125,128.9175,129.01,133026.701632],["2026-09-24",129.37,130.69,127.0025,129.77,113942.293083],["2026-09-25",130.32,132.28,129.875,130.24,125544.431469],["2026-09-28",129.43,129.44,126.005,126.26,132292.547246],["2026-09-29",126.42,127.1,122.19,124.32,88659.329692],["2026-09-30",124.18,124.8,122.745,123.66,120348.606654],["2026-10-01",122.77,125.01,120.25,124.7,95244.828325]],"session_anchor":{"v":1,"date":"1987-08-19","index":0,"basis":"feed"}}