{"t":"TATT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-03-31",7.0882,8.9536,7.0882,7.0882,950.0],["1987-04-01",7.0882,8.9536,7.0882,7.0882,1850.0],["1987-04-02",7.0882,8.9536,7.0882,7.0882,100.0],["1987-04-03",7.0882,8.9536,6.7152,6.7152,3500.0],["1987-04-06",6.7152,8.9536,6.7152,6.7152,67.0],["1987-04-07",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-08",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-09",6.7152,8.9536,6.7152,6.7152,167.0],["1987-04-10",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-13",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-14",6.7152,8.9536,6.7152,6.7152,100.0],["1987-04-15",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-16",6.7152,8.9536,6.7152,6.7152,500.0],["1987-04-20",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-21",6.7152,8.5805,6.7152,6.7152,333.0],["1987-04-22",6.7152,8.5805,6.7152,6.7152,67.0],["1987-04-23",6.7152,6.7152,6.7152,6.7152,0.0],["1987-04-24",6.7152,8.2074,5.969,5.969,117.0],["1987-04-27",5.969,8.2074,5.969,5.969,367.0],["1987-04-28",5.969,8.2074,5.969,5.969,767.0],["1987-04-29",5.969,7.8344,5.596,5.596,433.0],["1987-04-30",5.596,7.8344,5.596,5.596,1767.0],["1987-05-01",5.596,7.8344,5.596,5.596,883.0],["1987-05-04",5.596,7.8344,5.596,5.596,83.0],["1987-05-05",5.596,5.596,5.596,5.596,0.0],["1987-05-06",5.596,7.8344,5.596,5.596,300.0],["1987-05-07",5.596,7.8344,5.596,5.596,400.0],["1987-05-08",5.596,7.8344,5.596,5.596,33.0],["1987-05-11",5.596,5.596,5.596,5.596,0.0],["1987-05-12",5.969,7.8344,5.969,5.969,583.0],["1987-05-13",5.969,5.969,5.969,5.969,0.0],["1987-05-14",5.969,7.8344,5.969,5.969,333.0],["1987-05-15",5.969,7.8344,5.969,5.969,917.0],["1987-05-18",5.969,5.969,5.969,5.969,0.0],["1987-05-19",5.969,5.969,5.969,5.969,0.0],["1987-05-20",5.969,7.8344,5.969,5.969,333.0],["1987-05-21",5.969,7.8344,5.969,5.969,500.0],["1987-05-22",5.969,5.969,5.969,5.969,0.0],["1987-05-26",5.969,6.7152,5.969,5.969,800.0],["1987-05-27",5.969,6.7152,5.596,5.596,50.0],["1987-05-28",5.596,7.8344,5.596,5.596,767.0],["1987-05-29",5.596,5.596,5.596,5.596,0.0],["1987-06-01",5.596,5.596,5.596,5.596,0.0],["1987-06-02",5.596,5.596,5.596,5.596,0.0],["1987-06-03",5.596,7.8344,5.2229,5.2229,33.0],["1987-06-04",5.2229,7.8344,5.2229,5.2229,200.0],["1987-06-05",5.596,7.8344,5.596,5.596,333.0],["1987-06-08",5.596,7.8344,5.596,5.596,333.0],["1987-06-09",5.596,7.8344,5.596,5.596,33.0],["1987-06-10",5.596,7.8344,5.596,5.596,133.0],["1987-06-11",5.596,7.0882,5.596,5.596,800.0],["1987-06-12",5.596,7.0882,5.596,5.596,667.0],["1987-06-15",5.969,7.0882,5.969,5.969,6967.0],["1987-06-16",6.3421,8.5805,6.3421,6.3421,17800.0],["1987-06-17",6.3421,8.5805,6.3421,6.3421,10867.0],["1987-06-18",6.3421,8.2074,6.3421,6.3421,1900.0],["1987-06-19",6.3421,8.2074,6.3421,6.3421,5433.0],["1987-06-22",6.3421,8.2074,6.3421,6.3421,850.0],["1987-06-23",6.7152,8.2074,6.7152,6.7152,283.0],["1987-06-24",6.7152,8.2074,6.7152,6.7152,583.0],["1987-06-25",6.7152,8.9536,6.7152,6.7152,2217.0],["1987-06-26",6.7152,8.9536,6.7152,6.7152,1017.0],["1987-06-29",6.7152,8.9536,6.3421,6.3421,633.0],["1987-06-30",6.3421,8.5805,6.3421,6.3421,1000.0],["1987-07-01",6.3421,8.5805,6.3421,6.3421,617.0],["1987-07-02",6.3421,8.5805,6.3421,6.3421,2533.0],["1987-07-06",6.3421,8.5805,6.3421,6.3421,333.0],["1987-07-07",6.3421,7.8344,6.3421,6.3421,1417.0],["1987-07-08",6.3421,7.4613,5.969,5.969,167.0],["1987-07-09",5.969,7.4613,5.969,5.969,533.0],["1987-07-10",5.969,5.969,5.969,5.969,0.0],["1987-07-13",5.969,7.4613,5.969,5.969,667.0],["1987-07-14",5.969,7.4613,5.969,5.969,100.0],["1987-07-15",5.969,7.4613,5.969,5.969,1283.0],["1987-07-16",5.969,7.4613,5.969,5.969,217.0],["1987-07-17",5.969,7.4613,5.969,5.969,167.0],["1987-07-20",5.969,7.4613,5.969,5.969,217.0],["1987-07-21",5.969,7.4613,5.969,5.969,217.0],["1987-07-22",5.969,7.4613,5.969,5.969,17.0],["1987-07-23",5.969,7.4613,5.969,5.969,450.0],["1987-07-24",5.969,7.4613,5.596,5.596,467.0],["1987-07-27",5.596,6.7152,5.596,5.596,333.0],["1987-07-28",5.969,6.7152,5.969,5.969,100.0],["1987-07-29",5.969,6.7152,5.969,5.969,333.0],["1987-07-30",5.969,6.7152,5.969,5.969,67.0],["1987-07-31",5.969,6.7152,5.969,5.969,5017.0],["1987-08-03",5.969,6.7152,5.969,5.969,217.0],["1987-08-04",5.969,6.7152,5.969,5.969,433.0],["1987-08-05",5.969,5.969,5.969,5.969,0.0],["1987-08-06",5.969,6.7152,5.969,5.969,33.0],["1987-08-07",5.969,6.7152,5.969,5.969,83.0],["1987-08-10",5.969,6.7152,5.969,5.969,83.0],["1987-08-11",5.969,6.7152,5.969,5.969,917.0],["1987-08-12",5.969,6.7152,5.969,5.969,2500.0],["1987-08-13",5.969,6.7152,5.969,5.969,500.0],["1987-08-14",5.969,5.969,5.969,5.969,0.0],["1987-08-17",5.969,6.7152,5.969,5.969,333.0],["1987-08-18",5.969,6.7152,5.969,5.969,83.0],["1987-08-19",5.969,6.7152,5.969,5.969,167.0],["1987-08-20",5.969,7.4613,5.969,5.969,2283.0],["1987-08-21",5.969,7.4613,5.969,5.969,5050.0],["1987-08-24",5.969,7.4613,5.969,5.969,500.0],["1987-08-25",5.969,7.4613,5.969,5.969,1167.0],["1987-08-26",5.969,7.4613,5.969,5.969,1133.0],["1987-08-27",5.969,7.4613,5.969,5.969,167.0],["1987-08-28",5.969,5.969,5.969,5.969,0.0],["1987-08-31",6.3421,7.4613,6.3421,6.3421,333.0],["1987-09-01",6.3421,7.4613,5.969,5.969,1433.0],["1987-09-02",5.969,7.4613,5.969,5.969,500.0],["1987-09-03",7.0882,8.9536,7.0882,7.0882,9500.0],["1987-09-04",7.0882,8.9536,7.0882,7.0882,1217.0],["1987-09-08",7.0882,8.9536,6.7152,6.7152,5350.0],["1987-09-09",6.7152,8.5805,6.7152,6.7152,1000.0],["1987-09-10",6.7152,8.5805,6.7152,6.7152,833.0],["1987-09-11",6.7152,6.7152,6.7152,6.7152,0.0],["1987-09-14",6.7152,8.2074,6.7152,6.7152,3583.0],["1987-09-15",6.7152,8.2074,6.7152,6.7152,467.0],["1987-09-16",6.7152,8.2074,6.7152,6.7152,2650.0],["1987-09-17",6.7152,8.2074,6.7152,6.7152,5500.0],["1987-09-18",6.7152,7.8344,6.7152,6.7152,5783.0],["1987-09-21",6.7152,7.8344,6.7152,6.7152,717.0],["1987-09-22",6.7152,7.8344,6.7152,6.7152,950.0],["1987-09-23",6.7152,7.8344,6.7152,6.7152,2017.0],["1987-09-24",6.7152,7.8344,6.7152,6.7152,167.0],["1987-09-25",6.7152,7.8344,6.7152,6.7152,2633.0],["1987-09-28",6.7152,7.8344,6.3421,6.3421,3500.0],["1987-09-29",6.3421,7.0882,6.3421,6.3421,667.0],["1987-09-30",6.3421,7.0882,6.3421,6.3421,1750.0],["1987-10-01",6.3421,6.7152,5.969,5.969,400.0],["1987-10-02",5.969,6.7152,5.969,5.969,2417.0],["1987-10-05",5.969,5.969,5.969,5.969,0.0],["1987-10-06",5.969,6.7152,5.969,5.969,133.0],["1987-10-07",5.969,6.7152,5.969,5.969,1367.0],["1987-10-08",5.969,6.7152,5.969,5.969,500.0],["1987-10-09",5.969,6.7152,5.969,5.969,500.0],["1987-10-12",5.969,6.7152,5.969,5.969,217.0],["1987-10-13",5.969,6.7152,5.969,5.969,83.0],["1987-10-14",5.969,6.7152,5.969,5.969,100.0],["1987-10-15",5.969,5.969,5.969,5.969,0.0],["1987-10-16",5.969,6.7152,5.969,5.969,350.0],["1987-10-19",5.969,6.3421,5.2229,5.2229,67.0],["1987-10-20",5.2229,6.7152,4.8498,4.8498,217.0],["1987-10-21",4.8498,6.3421,4.8498,4.8498,233.0],["1987-10-22",4.8498,6.3421,4.8498,4.8498,317.0],["1987-10-23",4.8498,6.3421,3.7306,3.7306,950.0],["1987-10-26",3.7306,3.7306,3.7306,3.7306,0.0],["1987-10-27",3.7306,3.7306,3.7306,3.7306,0.0],["1987-10-28",3.7306,5.969,3.7306,3.7306,883.0],["1987-10-29",4.1037,5.969,4.1037,4.1037,983.0],["1987-10-30",5.596,6.7152,5.596,5.596,1000.0],["1987-11-02",5.596,6.7152,5.596,5.596,1000.0],["1987-11-03",5.596,5.969,4.8498,4.8498,33.0],["1987-11-04",4.8498,4.8498,4.8498,4.8498,0.0],["1987-11-05",4.8498,5.969,4.4768,4.4768,117.0],["1987-11-06",4.8498,6.7152,4.8498,4.8498,167.0],["1987-11-09",4.8498,6.7152,4.8498,4.8498,417.0],["1987-11-10",4.8498,6.7152,4.8498,4.8498,250.0],["1987-11-11",4.8498,5.969,4.4768,4.4768,333.0],["1987-11-12",4.4768,5.969,4.4768,4.4768,50.0],["1987-11-13",4.4768,5.969,4.1037,4.1037,417.0],["1987-11-16",5.2229,6.7152,5.2229,5.2229,167.0],["1987-11-17",5.596,6.7152,5.596,5.596,1050.0],["1987-11-18",5.596,7.4613,5.2229,5.2229,800.0],["1987-11-19",5.2229,7.4613,5.2229,5.2229,383.0],["1987-11-20",5.2229,7.4613,4.8498,4.8498,417.0],["1987-11-23",4.8498,4.8498,4.8498,4.8498,0.0],["1987-11-24",4.8498,4.8498,4.8498,4.8498,0.0],["1987-11-25",4.8498,7.4613,4.8498,4.8498,100.0],["1987-11-27",4.8498,5.969,4.4768,4.4768,267.0],["1987-11-30",4.4768,5.596,4.1037,4.1037,67.0],["1987-12-01",4.1037,5.596,3.7306,3.7306,550.0],["1987-12-02",3.7306,5.596,3.3576,3.3576,167.0],["1987-12-03",3.3576,5.596,3.3576,3.3576,1667.0],["1987-12-04",3.3576,3.3576,3.3576,3.3576,0.0],["1987-12-07",3.3576,5.596,3.3576,3.3576,333.0],["1987-12-08",3.3576,5.596,3.3576,3.3576,67.0],["1987-12-09",3.3576,5.596,2.9845,2.9845,500.0],["1987-12-10",2.9845,5.2229,2.9845,2.9845,67.0],["1987-12-11",2.9845,2.9845,2.9845,2.9845,0.0],["1987-12-14",2.9845,5.2229,2.9845,2.9845,200.0],["1987-12-15",2.9845,5.2229,2.9845,2.9845,1483.0],["1987-12-16",2.9845,5.2229,2.9845,2.9845,83.0],["1987-12-17",2.9845,5.2229,2.9845,2.9845,233.0],["1987-12-18",2.9845,2.9845,2.9845,2.9845,0.0],["1987-12-21",2.9845,4.4768,2.2384,2.2384,217.0],["1987-12-22",2.2384,2.2384,2.2384,2.2384,0.0],["1987-12-23",3.7306,5.596,3.7306,3.7306,267.0],["1987-12-24",4.1037,5.596,4.1037,4.1037,833.0],["1987-12-28",4.4768,5.969,4.4768,4.4768,14617.0],["1987-12-29",4.8498,7.4613,4.8498,4.8498,1000.0],["1987-12-30",4.8498,6.7152,4.8498,4.8498,9300.0],["1987-12-31",5.596,6.3421,5.596,5.596,2067.0],["1988-01-04",5.596,7.4613,5.2229,5.2229,617.0],["1988-01-05",5.2229,7.4613,5.2229,5.2229,500.0],["1988-01-06",4.8498,4.8498,4.4768,4.4768,3467.0],["1988-01-07",4.4768,4.8498,4.1037,4.1037,167.0],["1988-01-08",4.1037,4.8498,3.3576,3.3576,400.0],["1988-01-11",3.3576,4.4768,3.3576,3.3576,83.0],["1988-01-12",3.3576,4.4768,2.9845,2.9845,133.0],["1988-01-13",2.9845,4.4768,2.6115,2.6115,167.0],["1988-01-14",2.6115,4.4768,2.6115,2.6115,117.0],["1988-01-15",2.6115,4.4768,2.6115,2.6115,83.0],["1988-01-18",2.6115,4.4768,2.2384,2.2384,83.0],["1988-01-19",2.2384,2.2384,2.2384,2.2384,0.0],["1988-01-20",2.2384,2.2384,2.2384,2.2384,0.0],["1988-01-21",2.2384,3.7306,2.2384,2.2384,617.0],["1988-01-22",2.2384,3.7306,2.2384,2.2384,633.0],["1988-01-25",2.2384,2.2384,2.2384,2.2384,0.0],["1988-01-26",2.2384,2.2384,2.2384,2.2384,0.0],["1988-01-27",2.2384,3.7306,2.2384,2.2384,167.0],["1988-01-28",2.2384,2.2384,2.2384,2.2384,0.0],["1988-01-29",4.1037,4.4768,4.1037,4.1037,1667.0],["1988-02-01",4.1037,5.2229,3.7306,3.7306,333.0],["1988-02-02",3.7306,5.2229,3.3576,3.3576,217.0],["1988-02-03",3.3576,5.2229,2.9845,2.9845,683.0],["1988-02-04",2.9845,2.9845,2.9845,2.9845,0.0],["1988-02-05",2.9845,2.9845,2.9845,2.9845,0.0],["1988-02-08",2.9845,2.9845,2.9845,2.9845,0.0],["1988-02-09",2.9845,2.9845,2.9845,2.9845,0.0],["1988-02-10",2.9845,5.2229,2.6115,2.6115,333.0],["1988-02-11",2.6115,5.2229,2.6115,2.6115,133.0],["1988-02-12",2.6115,5.2229,2.4249,2.4249,67.0],["1988-02-16",2.4249,5.2229,2.4249,2.4249,83.0],["1988-02-17",2.4249,2.4249,2.4249,2.4249,0.0],["1988-02-18",2.4249,2.4249,2.4249,2.4249,0.0],["1988-02-19",2.4249,4.4768,2.4249,2.4249,167.0],["1988-02-22",2.4249,4.4768,2.4249,2.4249,117.0],["1988-02-23",2.4249,4.4768,2.4249,2.4249,1833.0],["1988-02-24",2.6115,4.4768,2.6115,2.6115,11233.0],["1988-02-25",2.6115,4.4768,2.6115,2.6115,3750.0],["1988-02-26",2.6115,4.1037,2.6115,2.6115,6317.0],["1988-02-29",3.7306,4.1037,3.7306,3.7306,18333.0],["1988-03-01",3.7306,4.4768,3.7306,3.7306,8317.0],["1988-03-02",3.7306,4.1037,3.3576,3.3576,2983.0],["1988-03-03",3.3576,3.7306,3.3576,3.3576,1833.0],["1988-03-04",3.3576,4.1037,2.9845,2.9845,1917.0],["1988-03-07",2.9845,3.7306,2.9845,2.9845,800.0],["1988-03-08",2.9845,3.7306,2.9845,2.9845,733.0],["1988-03-09",2.9845,3.7306,2.9845,2.9845,350.0],["1988-03-10",2.9845,3.7306,2.9845,2.9845,750.0],["1988-03-11",3.7306,4.1037,3.7306,3.7306,3583.0],["1988-03-14",3.7306,4.1037,3.7306,3.7306,1317.0],["1988-03-15",3.7306,4.4768,3.7306,3.7306,2133.0],["1988-03-16",4.1037,4.4768,4.1037,4.1037,3467.0],["1988-03-17",4.1037,4.1037,3.7306,3.7306,4150.0],["1988-03-18",4.1037,4.4768,4.1037,4.1037,3083.0],["1988-03-21",4.1037,4.4768,4.1037,4.1037,2500.0],["1988-03-22",4.1037,4.4768,4.1037,4.1037,1017.0],["1988-03-23",4.1037,4.4768,3.7306,3.7306,3700.0],["1988-03-24",3.7306,4.4768,3.7306,3.7306,1133.0],["1988-03-25",3.7306,4.4768,3.7306,3.7306,883.0],["1988-03-28",3.7306,4.4768,3.7306,3.7306,483.0],["1988-03-29",3.7306,4.4768,3.7306,3.7306,300.0],["1988-03-30",3.7306,4.4768,3.7306,3.7306,550.0],["1988-03-31",3.7306,4.4768,3.7306,3.7306,883.0],["1988-04-04",3.7306,4.4768,3.7306,3.7306,533.0],["1988-04-05",3.7306,4.4768,3.7306,3.7306,600.0],["1988-04-06",3.7306,4.1037,3.7306,3.7306,417.0],["1988-04-07",3.7306,4.1037,3.7306,3.7306,1017.0],["1988-04-08",3.7306,4.1037,3.7306,3.7306,1267.0],["1988-04-11",3.7306,4.1037,3.7306,3.7306,833.0],["1988-04-12",3.7306,4.1037,3.7306,3.7306,4133.0],["1988-04-13",3.7306,4.1037,3.7306,3.7306,83.0],["1988-04-14",3.7306,4.1037,3.3576,3.3576,883.0],["1988-04-15",3.3576,4.1037,2.9845,2.9845,667.0],["1988-04-18",2.9845,2.9845,2.9845,2.9845,0.0],["1988-04-19",2.9845,4.1037,2.9845,2.9845,483.0],["1988-04-20",2.9845,4.1037,2.9845,2.9845,83.0],["1988-04-21",2.9845,2.9845,2.9845,2.9845,0.0],["1988-04-22",2.9845,4.1037,2.9845,2.9845,1100.0],["1988-04-25",2.9845,2.9845,2.9845,2.9845,0.0],["1988-04-26",2.9845,4.1037,2.9845,2.9845,417.0],["1988-04-27",2.9845,4.1037,2.9845,2.9845,2200.0],["1988-04-28",2.9845,4.1037,2.9845,2.9845,3167.0],["1988-04-29",3.7306,4.1037,3.7306,3.7306,5550.0],["1988-05-02",3.7306,4.1037,3.7306,3.7306,2833.0],["1988-05-03",3.7306,4.1037,3.3576,3.3576,3267.0],["1988-05-04",3.3576,4.1037,3.3576,3.3576,1000.0],["1988-05-05",3.3576,4.1037,3.3576,3.3576,950.0],["1988-05-06",3.3576,4.1037,2.9845,2.9845,500.0],["1988-05-09",2.9845,4.1037,2.9845,2.9845,283.0],["1988-05-10",2.9845,4.1037,2.9845,2.9845,633.0],["1988-05-11",2.9845,4.1037,2.9845,2.9845,2083.0],["1988-05-12",2.9845,4.1037,2.9845,2.9845,1117.0],["1988-05-13",3.3576,4.1037,3.3576,3.3576,4883.0],["1988-05-16",3.3576,4.1037,3.3576,3.3576,10200.0],["1988-05-17",3.3576,4.1037,3.3576,3.3576,1067.0],["1988-05-18",3.3576,4.1037,3.3576,3.3576,2050.0],["1988-05-19",3.3576,4.1037,3.3576,3.3576,1183.0],["1988-05-20",3.3576,4.1037,3.3576,3.3576,417.0],["1988-05-23",3.3576,4.1037,3.3576,3.3576,1333.0],["1988-05-24",3.3576,4.1037,3.3576,3.3576,417.0],["1988-05-25",3.3576,4.1037,3.3576,3.3576,1833.0],["1988-05-26",3.3576,4.4768,3.3576,3.3576,1750.0],["1988-05-27",3.3576,4.4768,3.3576,3.3576,3733.0],["1988-05-31",3.7306,5.2229,3.7306,3.7306,4133.0],["1988-06-01",3.7306,5.2229,3.7306,3.7306,9367.0],["1988-06-02",3.7306,4.8498,3.7306,3.7306,3817.0],["1988-06-03",3.7306,4.8498,3.7306,3.7306,683.0],["1988-06-06",3.7306,4.8498,3.7306,3.7306,1283.0],["1988-06-07",3.7306,4.8498,3.7306,3.7306,2217.0],["1988-06-08",3.7306,4.4768,3.7306,3.7306,2100.0],["1988-06-09",3.7306,4.4768,3.7306,3.7306,967.0],["1988-06-10",3.7306,4.4768,3.7306,3.7306,383.0],["1988-06-13",3.7306,4.4768,3.7306,3.7306,2317.0],["1988-06-14",3.7306,4.4768,3.7306,3.7306,1933.0],["1988-06-15",3.7306,4.4768,3.7306,3.7306,333.0],["1988-06-16",3.7306,4.4768,3.7306,3.7306,2017.0],["1988-06-17",3.7306,4.4768,3.7306,3.7306,750.0],["1988-06-20",3.7306,4.4768,3.7306,3.7306,300.0],["1988-06-21",3.7306,4.4768,3.7306,3.7306,1167.0],["1988-06-22",3.7306,4.4768,3.7306,3.7306,1400.0],["1988-06-23",3.7306,4.4768,3.7306,3.7306,900.0],["1988-06-24",3.7306,4.4768,3.7306,3.7306,833.0],["1988-06-27",3.7306,4.4768,3.7306,3.7306,233.0],["1988-06-28",3.7306,4.4768,3.7306,3.7306,917.0],["1988-06-29",3.7306,3.7306,3.7306,3.7306,0.0],["1988-06-30",3.7306,4.4768,3.7306,3.7306,7500.0],["1988-07-01",3.7306,4.4768,3.7306,3.7306,900.0],["1988-07-05",3.7306,4.4768,3.7306,3.7306,333.0],["1988-07-06",3.7306,4.4768,3.7306,3.7306,83.0],["1988-07-07",3.7306,3.7306,3.7306,3.7306,0.0],["1988-07-08",3.7306,4.4768,3.7306,3.7306,1950.0],["1988-07-11",3.7306,4.4768,3.7306,3.7306,1250.0],["1988-07-12",3.7306,4.4768,3.7306,3.7306,550.0],["1988-07-13",3.7306,4.4768,3.7306,3.7306,233.0],["1988-07-14",3.7306,4.1037,3.3576,3.3576,433.0],["1988-07-15",3.7306,4.1037,3.7306,3.7306,500.0],["1988-07-18",3.7306,4.1037,3.7306,3.7306,367.0],["1988-07-19",3.7306,4.8498,3.7306,3.7306,4667.0],["1988-07-20",3.7306,4.8498,3.7306,3.7306,2567.0],["1988-07-21",3.7306,4.8498,3.7306,3.7306,2917.0],["1988-07-22",3.7306,4.8498,3.7306,3.7306,4567.0],["1988-07-25",3.7306,4.8498,3.7306,3.7306,733.0],["1988-07-26",3.7306,4.8498,3.7306,3.7306,617.0],["1988-07-27",3.7306,4.8498,3.7306,3.7306,2633.0],["1988-07-28",3.7306,4.8498,3.7306,3.7306,650.0],["1988-07-29",3.7306,4.8498,3.7306,3.7306,1667.0],["1988-08-01",3.7306,4.8498,3.7306,3.7306,3567.0],["1988-08-02",3.7306,4.4768,3.7306,3.7306,2483.0],["1988-08-03",3.7306,4.4768,3.7306,3.7306,4417.0],["1988-08-04",3.7306,4.4768,3.7306,3.7306,1067.0],["1988-08-05",3.7306,4.4768,3.7306,3.7306,150.0],["1988-08-08",3.7306,4.4768,3.7306,3.7306,67.0],["1988-08-09",3.7306,4.4768,3.7306,3.7306,400.0],["1988-08-10",3.7306,4.8498,3.7306,3.7306,1000.0],["1988-08-11",3.7306,4.8498,3.7306,3.7306,1017.0],["1988-08-12",3.7306,4.8498,3.7306,3.7306,667.0],["1988-08-15",4.1037,4.8498,4.1037,4.1037,1883.0],["1988-08-16",4.1037,4.8498,4.1037,4.1037,2500.0],["1988-08-17",4.1037,4.8498,4.1037,4.1037,167.0],["1988-08-18",4.1037,4.8498,4.1037,4.1037,1483.0],["1988-08-19",4.1037,4.1037,4.1037,4.1037,0.0],["1988-08-22",4.1037,4.8498,4.1037,4.1037,3567.0],["1988-08-23",4.1037,4.8498,4.1037,4.1037,217.0],["1988-08-24",4.1037,4.8498,4.1037,4.1037,1117.0],["1988-08-25",4.1037,4.8498,4.1037,4.1037,167.0],["1988-08-26",4.1037,4.8498,4.1037,4.1037,167.0],["1988-08-29",4.1037,4.8498,4.1037,4.1037,333.0],["1988-08-30",4.1037,4.8498,4.1037,4.1037,600.0],["1988-08-31",4.1037,4.8498,4.1037,4.1037,3583.0],["1988-09-01",4.1037,4.8498,4.1037,4.1037,133.0],["1988-09-02",4.1037,4.8498,4.1037,4.1037,833.0],["1988-09-06",4.1037,4.1037,4.1037,4.1037,0.0],["1988-09-07",4.1037,4.8498,4.1037,4.1037,400.0],["1988-09-08",4.1037,4.8498,4.1037,4.1037,417.0],["1988-09-09",4.1037,4.8498,3.7306,3.7306,733.0],["1988-09-12",3.7306,4.8498,3.7306,3.7306,117.0],["1988-09-13",3.7306,4.8498,3.7306,3.7306,800.0],["1988-09-14",3.7306,4.8498,3.7306,3.7306,500.0],["1988-09-15",3.7306,4.8498,3.7306,3.7306,333.0],["1988-09-16",3.7306,4.8498,3.7306,3.7306,67.0],["1988-09-19",3.7306,4.8498,3.7306,3.7306,933.0],["1988-09-20",3.7306,4.8498,3.3576,3.3576,2117.0],["1988-09-21",3.3576,4.8498,3.3576,3.3576,167.0],["1988-09-22",3.3576,4.8498,3.3576,3.3576,667.0],["1988-09-23",3.3576,4.8498,3.3576,3.3576,10833.0],["1988-09-26",3.7306,4.8498,3.7306,3.7306,267.0],["1988-09-27",3.7306,4.8498,3.7306,3.7306,367.0],["1988-09-28",3.7306,3.7306,3.7306,3.7306,0.0],["1988-09-29",3.7306,4.8498,3.7306,3.7306,450.0],["1988-09-30",3.7306,3.7306,3.7306,3.7306,0.0],["1988-10-03",3.7306,4.8498,3.7306,3.7306,2333.0],["1988-10-04",3.7306,4.8498,3.7306,3.7306,1633.0],["1988-10-05",3.7306,4.8498,3.7306,3.7306,733.0],["1988-10-06",3.7306,4.8498,3.7306,3.7306,417.0],["1988-10-07",3.7306,4.8498,3.7306,3.7306,1433.0],["1988-10-10",3.7306,4.8498,3.3576,3.3576,83.0],["1988-10-11",3.3576,4.8498,3.3576,3.3576,617.0],["1988-10-12",3.3576,4.8498,3.3576,3.3576,583.0],["1988-10-13",3.3576,4.8498,3.3576,3.3576,600.0],["1988-10-14",3.3576,4.8498,3.3576,3.3576,833.0],["1988-10-17",3.3576,4.8498,3.3576,3.3576,183.0],["1988-10-18",3.3576,4.8498,3.3576,3.3576,167.0],["1988-10-19",3.3576,4.8498,3.3576,3.3576,333.0],["1988-10-20",3.3576,4.8498,3.3576,3.3576,1050.0],["1988-10-21",3.3576,4.8498,3.3576,3.3576,1383.0],["1988-10-24",3.3576,4.8498,3.3576,3.3576,250.0],["1988-10-25",3.3576,4.8498,3.3576,3.3576,600.0],["1988-10-26",3.3576,4.8498,3.3576,3.3576,33.0],["1988-10-27",3.3576,4.8498,3.3576,3.3576,167.0],["1988-10-28",3.3576,4.4768,3.3576,3.3576,533.0],["1988-10-31",3.3576,4.1037,3.3576,3.3576,1167.0],["1988-11-01",3.3576,4.1037,3.3576,3.3576,533.0],["1988-11-02",3.3576,4.1037,3.3576,3.3576,1917.0],["1988-11-03",3.3576,4.1037,3.3576,3.3576,333.0],["1988-11-04",3.3576,4.1037,3.3576,3.3576,367.0],["1988-11-07",3.3576,4.1037,3.3576,3.3576,233.0],["1988-11-08",3.3576,4.1037,3.3576,3.3576,567.0],["1988-11-09",3.3576,4.1037,3.3576,3.3576,317.0],["1988-11-10",3.3576,4.1037,3.3576,3.3576,417.0],["1988-11-11",3.3576,4.1037,3.3576,3.3576,1117.0],["1988-11-14",4.1037,4.8498,4.1037,4.1037,3100.0],["1988-11-15",4.1037,4.8498,4.1037,4.1037,5050.0],["1988-11-16",4.1037,4.8498,4.1037,4.1037,5533.0],["1988-11-17",4.4768,5.596,4.4768,4.4768,16217.0],["1988-11-18",4.8498,5.596,4.8498,4.8498,5500.0],["1988-11-21",4.8498,5.596,4.8498,4.8498,1200.0],["1988-11-22",4.8498,5.596,4.4768,4.4768,5233.0],["1988-11-23",4.4768,5.596,4.4768,4.4768,11517.0],["1988-11-25",4.4768,5.596,4.4768,4.4768,1000.0],["1988-11-28",4.4768,5.596,4.4768,4.4768,383.0],["1988-11-29",4.8498,5.596,4.8498,4.8498,2000.0],["1988-11-30",5.2229,5.969,5.2229,5.2229,4500.0],["1988-12-01",5.2229,5.969,5.2229,5.2229,2017.0],["1988-12-02",5.2229,5.969,4.8498,4.8498,833.0],["1988-12-05",4.8498,5.969,4.8498,4.8498,1250.0],["1988-12-06",4.8498,5.969,4.8498,4.8498,1417.0],["1988-12-07",4.8498,5.969,4.8498,4.8498,11750.0],["1988-12-08",4.8498,5.969,4.8498,4.8498,1217.0],["1988-12-09",4.8498,5.969,4.8498,4.8498,750.0],["1988-12-12",4.8498,5.969,4.8498,4.8498,1933.0],["1988-12-13",4.8498,5.969,4.8498,4.8498,800.0],["1988-12-14",4.8498,5.969,4.8498,4.8498,417.0],["1988-12-15",4.8498,5.969,4.8498,4.8498,2083.0],["1988-12-16",4.8498,5.2229,4.4768,4.4768,950.0],["1988-12-19",4.4768,5.2229,4.4768,4.4768,2850.0],["1988-12-20",4.4768,5.969,4.4768,4.4768,5117.0],["1988-12-21",4.4768,5.969,4.1037,4.1037,2217.0],["1988-12-22",4.1037,5.596,4.1037,4.1037,1633.0],["1988-12-23",4.1037,5.596,4.1037,4.1037,133.0],["1988-12-27",4.1037,5.596,4.1037,4.1037,583.0],["1988-12-28",4.1037,5.596,4.1037,4.1037,500.0],["1988-12-29",4.1037,5.2229,4.1037,4.1037,2117.0],["1988-12-30",4.4768,5.2229,4.4768,4.4768,1533.0],["1989-01-03",4.4768,5.2229,4.4768,4.4768,1200.0],["1989-01-04",4.4768,5.2229,4.4768,4.4768,750.0],["1989-01-05",4.4768,5.2229,4.4768,4.4768,917.0],["1989-01-06",4.4768,5.2229,4.1037,4.1037,700.0],["1989-01-09",4.1037,5.2229,4.1037,4.1037,333.0],["1989-01-10",4.1037,5.2229,4.1037,4.1037,1300.0],["1989-01-11",4.1037,5.2229,4.1037,4.1037,1300.0],["1989-01-12",4.1037,5.2229,4.1037,4.1037,1550.0],["1989-01-13",4.1037,5.2229,4.1037,4.1037,933.0],["1989-01-16",4.1037,5.2229,3.7306,3.7306,2167.0],["1989-01-17",3.7306,5.2229,3.7306,3.7306,167.0],["1989-01-18",3.7306,4.8498,3.7306,3.7306,1167.0],["1989-01-19",3.7306,4.4768,3.7306,3.7306,1167.0],["1989-01-20",3.7306,4.1037,3.7306,3.7306,83.0],["1989-01-23",3.7306,4.1037,3.7306,3.7306,667.0],["1989-01-24",3.7306,4.1037,3.7306,3.7306,3850.0],["1989-01-25",3.7306,4.1037,3.7306,3.7306,2150.0],["1989-01-26",3.7306,4.1037,3.7306,3.7306,417.0],["1989-01-27",4.1037,4.8498,4.1037,4.1037,5733.0],["1989-01-30",4.8498,5.969,4.8498,4.8498,3767.0],["1989-01-31",5.2229,5.969,5.2229,5.2229,13550.0],["1989-02-01",5.2229,5.969,4.8498,4.8498,3000.0],["1989-02-02",4.8498,5.596,4.8498,4.8498,54583.0],["1989-02-03",4.8498,5.596,4.8498,4.8498,1483.0],["1989-02-06",4.8498,5.596,4.8498,4.8498,1983.0],["1989-02-07",4.8498,5.596,4.8498,4.8498,1233.0],["1989-02-08",4.8498,5.596,4.4768,4.4768,1217.0],["1989-02-09",4.4768,5.596,4.4768,4.4768,550.0],["1989-02-10",4.4768,5.596,4.4768,4.4768,750.0],["1989-02-13",4.4768,5.596,4.4768,4.4768,517.0],["1989-02-14",4.4768,5.596,4.4768,4.4768,783.0],["1989-02-15",4.4768,5.596,4.4768,4.4768,417.0],["1989-02-16",4.4768,5.596,4.4768,4.4768,4167.0],["1989-02-17",4.4768,5.596,4.4768,4.4768,633.0],["1989-02-21",4.4768,5.596,4.4768,4.4768,333.0],["1989-02-22",4.4768,5.596,4.4768,4.4768,1000.0],["1989-02-23",4.4768,5.596,4.4768,4.4768,417.0],["1989-02-24",4.4768,5.596,4.4768,4.4768,183.0],["1989-02-27",4.4768,5.596,4.4768,4.4768,26550.0],["1989-02-28",4.4768,5.596,4.4768,4.4768,1383.0],["1989-03-01",4.4768,5.596,4.4768,4.4768,500.0],["1989-03-02",4.4768,5.596,4.4768,4.4768,2900.0],["1989-03-03",4.4768,5.2229,4.1037,4.1037,3983.0],["1989-03-06",4.1037,5.2229,4.1037,4.1037,2333.0],["1989-03-07",4.1037,5.2229,4.1037,4.1037,5967.0],["1989-03-08",4.1037,5.2229,4.1037,4.1037,2167.0],["1989-03-09",4.1037,5.2229,4.1037,4.1037,267.0],["1989-03-10",4.1037,5.2229,4.1037,4.1037,400.0],["1989-03-13",4.1037,5.2229,4.1037,4.1037,1550.0],["1989-03-14",4.1037,5.2229,4.1037,4.1037,7150.0],["1989-03-15",4.1037,5.2229,4.1037,4.1037,1650.0],["1989-03-16",4.1037,5.2229,4.1037,4.1037,750.0],["1989-03-17",4.1037,5.2229,4.1037,4.1037,833.0],["1989-03-20",4.1037,5.2229,4.1037,4.1037,250.0],["1989-03-21",4.1037,4.8498,4.1037,4.1037,1167.0],["1989-03-22",4.1037,4.8498,4.1037,4.1037,1017.0],["1989-03-23",4.1037,4.8498,3.7306,3.7306,2150.0],["1989-03-27",3.7306,4.8498,3.7306,3.7306,33.0],["1989-03-28",3.7306,4.4768,3.7306,3.7306,917.0],["1989-03-29",3.7306,4.4768,3.7306,3.7306,1433.0],["1989-03-30",3.7306,4.4768,3.7306,3.7306,67.0],["1989-03-31",3.7306,3.7306,3.7306,3.7306,0.0],["1989-04-03",3.7306,4.4768,3.7306,3.7306,167.0],["1989-04-04",3.7306,4.4768,3.7306,3.7306,50.0],["1989-04-05",3.7306,4.4768,3.7306,3.7306,33.0],["1989-04-06",3.7306,3.7306,3.7306,3.7306,0.0],["1989-04-07",3.7306,4.4768,3.7306,3.7306,100.0],["1989-04-10",3.7306,4.4768,3.7306,3.7306,867.0],["1989-04-11",3.7306,3.7306,3.7306,3.7306,0.0],["1989-04-12",3.7306,4.4768,3.7306,3.7306,333.0],["1989-04-13",3.7306,3.7306,3.7306,3.7306,0.0],["1989-04-14",3.7306,4.4768,3.7306,3.7306,1800.0],["1989-04-17",3.7306,3.7306,3.7306,3.7306,0.0],["1989-04-18",3.7306,4.8498,3.7306,3.7306,833.0],["1989-04-19",3.7306,4.8498,3.3576,3.3576,667.0],["1989-04-20",3.3576,4.8498,3.3576,3.3576,383.0],["1989-04-21",3.3576,4.8498,3.3576,3.3576,1400.0],["1989-04-24",3.3576,4.8498,3.3576,3.3576,433.0],["1989-04-25",3.3576,4.8498,3.3576,3.3576,367.0],["1989-04-26",3.3576,4.8498,3.3576,3.3576,100.0],["1989-04-27",3.3576,3.3576,3.3576,3.3576,0.0],["1989-04-28",3.3576,4.8498,3.3576,3.3576,10000.0],["1989-05-01",3.3576,4.8498,3.3576,3.3576,16800.0],["1989-05-02",3.3576,4.8498,3.3576,3.3576,9000.0],["1989-05-03",3.3576,4.8498,3.3576,3.3576,9283.0],["1989-05-04",3.3576,4.8498,3.3576,3.3576,1317.0],["1989-05-05",3.3576,4.8498,3.3576,3.3576,4033.0],["1989-05-08",3.3576,4.8498,3.3576,3.3576,567.0],["1989-05-09",3.3576,4.8498,3.3576,3.3576,2500.0],["1989-05-10",3.3576,4.8498,3.3576,3.3576,400.0],["1989-05-11",3.3576,4.8498,3.3576,3.3576,3200.0],["1989-05-12",3.3576,4.8498,3.3576,3.3576,917.0],["1989-05-15",3.3576,4.8498,3.3576,3.3576,1950.0],["1989-05-16",3.3576,4.8498,3.3576,3.3576,50.0],["1989-05-17",3.3576,4.8498,3.3576,3.3576,200.0],["1989-05-18",3.3576,4.8498,3.3576,3.3576,3767.0],["1989-05-19",3.3576,4.8498,3.3576,3.3576,10617.0],["1989-05-22",3.3576,4.8498,3.3576,3.3576,1333.0],["1989-05-23",3.3576,4.8498,3.3576,3.3576,8267.0],["1989-05-24",3.3576,4.8498,3.3576,3.3576,4433.0],["1989-05-25",3.3576,4.4768,3.3576,3.3576,3783.0],["1989-05-26",3.3576,4.4768,3.3576,3.3576,700.0],["1989-05-30",3.3576,4.4768,3.3576,3.3576,333.0],["1989-05-31",3.3576,4.4768,3.3576,3.3576,1567.0],["1989-06-01",3.3576,4.4768,3.3576,3.3576,233.0],["1989-06-02",3.3576,4.4768,3.3576,3.3576,167.0],["1989-06-05",3.3576,3.3576,3.3576,3.3576,0.0],["1989-06-06",3.3576,3.3576,3.3576,3.3576,0.0],["1989-06-07",3.3576,4.4768,2.9845,2.9845,1100.0],["1989-06-08",2.9845,4.4768,2.9845,2.9845,167.0],["1989-06-09",3.3576,4.8498,3.3576,3.3576,8233.0],["1989-06-12",3.3576,4.8498,3.3576,3.3576,2000.0],["1989-06-13",3.3576,4.8498,3.3576,3.3576,650.0],["1989-06-14",3.3576,4.8498,3.3576,3.3576,3783.0],["1989-06-15",3.3576,4.4768,3.3576,3.3576,167.0],["1989-06-16",3.3576,4.4768,3.3576,3.3576,83.0],["1989-06-19",3.3576,4.4768,3.3576,3.3576,8350.0],["1989-06-20",3.3576,4.4768,3.3576,3.3576,150.0],["1989-06-21",3.3576,4.4768,3.3576,3.3576,4900.0],["1989-06-22",3.3576,4.4768,3.3576,3.3576,1350.0],["1989-06-23",3.3576,4.4768,3.3576,3.3576,5283.0],["1989-06-26",3.3576,4.4768,3.3576,3.3576,1500.0],["1989-06-27",3.3576,4.4768,3.3576,3.3576,533.0],["1989-06-28",3.3576,4.4768,3.3576,3.3576,500.0],["1989-06-29",3.3576,4.4768,3.3576,3.3576,5767.0],["1989-06-30",3.7306,4.4768,3.7306,3.7306,283.0],["1989-07-03",3.7306,4.4768,3.7306,3.7306,117.0],["1989-07-05",3.7306,4.4768,3.7306,3.7306,167.0],["1989-07-06",3.7306,4.1037,3.3576,3.3576,1700.0],["1989-07-07",3.3576,4.1037,3.3576,3.3576,167.0],["1989-07-10",3.3576,4.1037,3.3576,3.3576,333.0],["1989-07-11",3.3576,4.4768,3.3576,3.3576,5517.0],["1989-07-12",3.3576,4.4768,3.3576,3.3576,2267.0],["1989-07-13",3.3576,4.4768,3.3576,3.3576,3367.0],["1989-07-14",3.3576,3.3576,3.3576,3.3576,0.0],["1989-07-17",3.3576,4.4768,3.3576,3.3576,3433.0],["1989-07-18",3.3576,4.1037,3.3576,3.3576,1317.0],["1989-07-19",3.3576,3.7306,3.3576,3.3576,1767.0],["1989-07-20",3.3576,3.7306,3.3576,3.3576,6783.0],["1989-07-21",3.7306,5.2229,3.7306,3.7306,11467.0],["1989-07-24",3.7306,5.2229,3.7306,3.7306,67.0],["1989-07-25",3.7306,3.7306,3.7306,3.7306,0.0],["1989-07-26",3.7306,5.2229,3.7306,3.7306,3350.0],["1989-07-27",3.7306,5.2229,3.7306,3.7306,1533.0],["1989-07-28",3.7306,5.2229,3.7306,3.7306,1000.0],["1989-07-31",4.1037,5.2229,4.1037,4.1037,1433.0],["1989-08-01",4.1037,5.2229,3.7306,3.7306,2300.0],["1989-08-02",3.7306,5.2229,3.7306,3.7306,600.0],["1989-08-03",3.7306,5.2229,3.7306,3.7306,1800.0],["1989-08-04",3.7306,5.2229,3.3576,3.3576,4167.0],["1989-08-07",3.3576,5.2229,3.3576,3.3576,733.0],["1989-08-08",3.7306,5.2229,3.7306,3.7306,10350.0],["1989-08-09",3.7306,5.2229,3.7306,3.7306,6383.0],["1989-08-10",3.7306,3.7306,3.7306,3.7306,0.0],["1989-08-11",3.7306,5.2229,3.3576,3.3576,1617.0],["1989-08-14",3.3576,5.2229,3.3576,3.3576,300.0],["1989-08-15",3.3576,5.2229,3.3576,3.3576,1250.0],["1989-08-16",3.3576,5.2229,3.3576,3.3576,1467.0],["1989-08-17",3.3576,4.4768,3.3576,3.3576,767.0],["1989-08-18",3.7306,5.2229,3.7306,3.7306,5267.0],["1989-08-21",3.7306,5.2229,3.7306,3.7306,133.0],["1989-08-22",3.7306,5.2229,3.3576,3.3576,1167.0],["1989-08-23",3.3576,5.2229,3.3576,3.3576,100.0],["1989-08-24",3.3576,5.2229,3.3576,3.3576,667.0],["1989-08-25",3.3576,5.2229,3.3576,3.3576,867.0],["1989-08-28",3.3576,5.2229,3.3576,3.3576,1100.0],["1989-08-29",3.7306,5.2229,3.7306,3.7306,1950.0],["1989-08-30",3.7306,5.2229,3.7306,3.7306,167.0],["1989-08-31",3.7306,5.2229,3.7306,3.7306,5583.0],["1989-09-01",3.7306,5.2229,3.7306,3.7306,1800.0],["1989-09-05",3.7306,4.8498,3.3576,3.3576,1000.0],["1989-09-06",3.3576,4.4768,3.3576,3.3576,250.0],["1989-09-07",3.3576,4.1037,2.9845,2.9845,483.0],["1989-09-08",2.9845,4.1037,2.9845,2.9845,700.0],["1989-09-11",2.9845,2.9845,2.9845,2.9845,0.0],["1989-09-12",2.9845,4.1037,2.9845,2.9845,583.0],["1989-09-13",2.9845,4.1037,2.9845,2.9845,2883.0],["1989-09-14",2.9845,4.1037,2.9845,2.9845,700.0],["1989-09-15",2.9845,4.1037,2.9845,2.9845,350.0],["1989-09-18",2.9845,4.1037,2.9845,2.9845,2283.0],["1989-09-19",3.7306,4.8498,3.7306,3.7306,5333.0],["1989-09-20",3.7306,5.2229,3.7306,3.7306,5233.0],["1989-09-21",3.7306,5.2229,3.7306,3.7306,2850.0],["1989-09-22",3.7306,5.2229,3.7306,3.7306,4583.0],["1989-09-25",3.7306,5.2229,3.7306,3.7306,833.0],["1989-09-26",3.7306,5.2229,3.7306,3.7306,4000.0],["1989-09-27",3.7306,5.2229,3.7306,3.7306,867.0],["1989-09-28",4.4768,5.969,4.4768,4.4768,5050.0],["1989-09-29",4.4768,5.969,4.4768,4.4768,10733.0],["1989-10-02",4.4768,5.969,4.1037,4.1037,2933.0],["1989-10-03",4.1037,5.969,4.1037,4.1037,2300.0],["1989-10-04",4.1037,5.969,4.1037,4.1037,1633.0],["1989-10-05",4.1037,5.969,4.1037,4.1037,4083.0],["1989-10-06",4.1037,5.969,4.1037,4.1037,1383.0],["1989-10-09",4.1037,5.969,4.1037,4.1037,1667.0],["1989-10-10",4.1037,5.969,4.1037,4.1037,2833.0],["1989-10-11",4.1037,5.969,4.1037,4.1037,2250.0],["1989-10-12",4.1037,5.969,4.1037,4.1037,317.0],["1989-10-13",4.1037,5.969,4.1037,4.1037,1333.0],["1989-10-16",4.1037,5.969,4.1037,4.1037,1333.0],["1989-10-17",4.1037,5.969,4.1037,4.1037,1117.0],["1989-10-18",4.1037,5.969,4.1037,4.1037,2350.0],["1989-10-19",4.1037,5.969,4.1037,4.1037,1450.0],["1989-10-20",4.1037,5.969,4.1037,4.1037,2567.0],["1989-10-23",4.1037,5.969,4.1037,4.1037,1050.0],["1989-10-24",4.1037,5.969,3.7306,3.7306,533.0],["1989-10-25",3.7306,5.969,3.7306,3.7306,550.0],["1989-10-26",3.7306,5.969,3.7306,3.7306,1833.0],["1989-10-27",3.7306,5.969,3.7306,3.7306,333.0],["1989-10-30",3.7306,5.969,3.7306,3.7306,500.0],["1989-10-31",4.4768,5.969,4.4768,4.4768,1717.0],["1989-11-01",4.4768,5.596,4.4768,4.4768,2500.0],["1989-11-02",4.4768,5.596,4.1037,4.1037,333.0],["1989-11-03",4.1037,5.596,4.1037,4.1037,933.0],["1989-11-06",4.1037,5.596,4.1037,4.1037,483.0],["1989-11-07",4.1037,5.596,4.1037,4.1037,1083.0],["1989-11-08",4.1037,5.596,3.7306,3.7306,2500.0],["1989-11-09",3.7306,5.596,3.7306,3.7306,250.0],["1989-11-10",3.7306,5.596,3.7306,3.7306,31200.0],["1989-11-13",3.7306,5.596,3.7306,3.7306,600.0],["1989-11-14",3.7306,5.596,3.7306,3.7306,267.0],["1989-11-15",3.7306,5.596,3.7306,3.7306,2817.0],["1989-11-16",3.7306,5.596,3.7306,3.7306,5500.0],["1989-11-17",3.7306,5.596,3.7306,3.7306,567.0],["1989-11-20",3.7306,3.7306,3.7306,3.7306,0.0],["1989-11-21",3.7306,5.596,3.7306,3.7306,950.0],["1989-11-22",3.7306,3.7306,3.7306,3.7306,0.0],["1989-11-24",3.7306,5.596,3.7306,3.7306,517.0],["1989-11-27",3.7306,5.596,3.7306,3.7306,367.0],["1989-11-28",3.7306,5.596,3.7306,3.7306,6167.0],["1989-11-29",3.7306,5.596,3.7306,3.7306,233.0],["1989-11-30",4.1037,5.596,4.1037,4.1037,983.0],["1989-12-01",4.1037,5.596,4.1037,4.1037,483.0],["1989-12-04",4.1037,5.596,3.7306,3.7306,700.0],["1989-12-05",3.7306,5.596,3.7306,3.7306,1133.0],["1989-12-06",3.7306,5.596,3.7306,3.7306,5833.0],["1989-12-07",3.7306,5.596,3.7306,3.7306,2400.0],["1989-12-08",3.7306,5.596,3.7306,3.7306,1733.0],["1989-12-11",3.7306,3.7306,3.7306,3.7306,0.0],["1989-12-12",3.7306,5.596,3.7306,3.7306,1417.0],["1989-12-13",3.7306,5.596,3.7306,3.7306,4000.0],["1989-12-14",3.7306,5.596,3.7306,3.7306,10267.0],["1989-12-15",3.7306,5.596,3.7306,3.7306,1500.0],["1989-12-18",3.7306,5.596,3.7306,3.7306,933.0],["1989-12-19",3.7306,5.596,3.7306,3.7306,1267.0],["1989-12-20",3.7306,5.596,3.7306,3.7306,8833.0],["1989-12-21",3.7306,5.596,3.7306,3.7306,4967.0],["1989-12-22",3.7306,5.596,3.7306,3.7306,5117.0],["1989-12-26",3.7306,5.596,3.7306,3.7306,2067.0],["1989-12-27",3.7306,5.596,3.7306,3.7306,1283.0],["1989-12-28",3.7306,5.596,3.7306,3.7306,1400.0],["1989-12-29",4.8498,5.596,4.8498,4.8498,3750.0],["1990-01-02",4.8498,5.596,4.4768,4.4768,2450.0],["1990-01-03",4.4768,5.2229,4.1037,4.1037,2283.0],["1990-01-04",4.4768,5.969,4.4768,4.4768,2633.0],["1990-01-05",4.4768,5.969,4.1037,4.1037,983.0],["1990-01-08",4.1037,5.969,4.1037,4.1037,1100.0],["1990-01-09",4.1037,4.1037,4.1037,4.1037,0.0],["1990-01-10",4.1037,5.969,4.1037,4.1037,167.0],["1990-01-11",4.1037,5.969,4.1037,4.1037,1367.0],["1990-01-12",4.1037,5.969,4.1037,4.1037,10083.0],["1990-01-15",4.1037,5.969,4.1037,4.1037,2250.0],["1990-01-16",2.9845,2.9845,1.1192,1.1192,1583.0],["1990-01-17",1.1192,1.2125,0.8394,0.8394,2500.0],["1990-01-18",0.8394,0.8394,0.8394,0.8394,0.0],["1990-01-19",0.8394,2.1451,0.8394,0.8394,167.0],["1990-01-22",0.8394,1.4923,0.8394,0.8394,3000.0],["1990-01-23",0.7461,0.7461,0.3731,0.3731,1500.0],["1990-01-24",0.3731,0.7461,0.3731,0.3731,233.0],["1990-01-25",0.5596,1.3057,0.5596,0.5596,12833.0],["1990-01-26",0.7461,1.3057,0.7461,0.7461,450.0],["1990-01-29",0.8394,1.4923,0.8394,0.8394,1133.0],["1990-01-30",1.1192,1.6788,1.1192,1.1192,333.0],["1990-01-31",1.1192,1.7721,1.1192,1.1192,833.0],["1990-02-01",1.1192,1.7721,1.1192,1.1192,1667.0],["1990-02-02",1.1192,1.7721,1.1192,1.1192,633.0],["1990-02-05",1.1192,1.1192,1.1192,1.1192,0.0],["1990-02-06",1.1192,1.7721,1.1192,1.1192,250.0],["1990-02-07",1.1192,1.7721,1.1192,1.1192,200.0],["1990-02-08",1.1192,1.1192,1.1192,1.1192,0.0],["1990-02-09",1.1192,1.7721,1.1192,1.1192,417.0],["1990-02-12",1.2125,1.8653,1.2125,1.2125,1033.0],["1990-02-13",1.2125,1.7721,1.2125,1.2125,1250.0],["1990-02-14",1.2125,1.7721,1.2125,1.2125,167.0],["1990-02-15",1.2125,1.2125,1.2125,1.2125,0.0],["1990-02-16",1.2125,1.7721,1.2125,1.2125,233.0],["1990-02-20",1.2125,1.7721,1.2125,1.2125,167.0],["1990-02-21",1.2125,1.4923,0.7461,0.7461,3050.0],["1990-02-22",0.7461,1.4923,0.7461,0.7461,233.0],["1990-02-23",0.7461,1.399,0.7461,0.7461,3333.0],["1990-02-26",0.7461,1.0259,0.7461,0.7461,417.0],["1990-02-27",0.7461,0.8394,0.7461,0.7461,33.0],["1990-02-28",0.9327,1.1192,0.9327,0.9327,3500.0],["1990-03-01",1.1192,1.4923,1.1192,1.1192,917.0],["1990-03-02",1.1192,1.2125,0.8394,0.8394,3667.0],["1990-03-05",0.9327,1.3057,0.9327,0.9327,3333.0],["1990-03-06",0.9327,1.1192,0.8394,0.8394,833.0],["1990-03-07",0.8394,1.1192,0.8394,0.8394,1667.0],["1990-03-08",0.8394,1.1192,0.8394,0.8394,1667.0],["1990-03-09",0.8394,1.1192,0.8394,0.8394,1833.0],["1990-03-12",0.8394,1.0259,0.8394,0.8394,833.0],["1990-03-13",0.8394,1.0259,0.8394,0.8394,2333.0],["1990-03-14",0.6529,0.6529,0.5596,0.5596,12017.0],["1990-03-15",0.5596,0.6529,0.4663,0.4663,833.0],["1990-03-16",0.4663,0.6529,0.4663,0.4663,833.0],["1990-03-19",0.4663,0.5596,0.3731,0.3731,2167.0],["1990-03-20",0.3731,0.4663,0.3731,0.3731,2167.0],["1990-03-21",0.3731,0.4663,0.3731,0.3731,2450.0],["1990-03-22",0.3731,0.5596,0.3731,0.3731,9750.0],["1990-03-23",0.3731,0.5596,0.3731,0.3731,1333.0],["1990-03-26",0.3731,0.3731,0.3731,0.3731,0.0],["1990-03-27",0.3731,0.5596,0.3731,0.3731,500.0],["1990-03-28",0.3731,0.4663,0.3731,0.3731,33.0],["1990-03-29",0.3731,0.4663,0.3731,0.3731,267.0],["1990-03-30",0.3731,0.4663,0.3731,0.3731,1283.0],["1990-04-02",0.3731,0.4663,0.3731,0.3731,6900.0],["1990-04-03",0.4663,0.5596,0.4663,0.4663,1000.0],["1990-04-04",0.5596,0.6529,0.5596,0.5596,1167.0],["1990-04-05",0.5596,0.5596,0.5596,0.5596,0.0],["1990-04-06",0.5596,0.6529,0.5596,0.5596,167.0],["1990-04-09",0.5596,0.5596,0.4663,0.4663,2250.0],["1990-04-10",0.4663,0.5596,0.4663,0.4663,617.0],["1990-04-11",0.4663,0.6529,0.4663,0.4663,1367.0],["1990-04-12",0.4663,0.4663,0.4663,0.4663,0.0],["1990-04-16",0.4663,0.6529,0.4663,0.4663,117.0],["1990-04-17",0.4663,0.4663,0.4663,0.4663,0.0],["1990-04-18",0.4663,0.5596,0.4663,0.4663,5000.0],["1990-04-19",0.4663,0.5596,0.4663,0.4663,6667.0],["1990-04-20",0.4663,0.4663,0.4663,0.4663,0.0],["1990-04-23",0.5596,0.6529,0.5596,0.5596,3500.0],["1990-04-24",0.7461,0.9327,0.7461,0.7461,6617.0],["1990-04-25",0.8394,1.0259,0.8394,0.8394,3167.0],["1990-04-26",0.8394,1.0259,0.7461,0.7461,667.0],["1990-04-27",0.7461,1.0259,0.7461,0.7461,2000.0],["1990-04-30",0.7461,0.9327,0.7461,0.7461,1983.0],["1990-05-01",0.8394,0.9327,0.8394,0.8394,667.0],["1990-05-02",0.8394,0.8394,0.7461,0.7461,3667.0],["1990-05-03",0.7461,0.8394,0.6529,0.6529,17550.0],["1990-05-04",0.7461,1.0259,0.7461,0.7461,2000.0],["1990-05-07",0.7461,0.9327,0.7461,0.7461,1400.0],["1990-05-08",0.7461,0.9327,0.7461,0.7461,167.0],["1990-05-09",0.7461,0.7461,0.7461,0.7461,0.0],["1990-05-10",0.7461,0.7461,0.7461,0.7461,0.0],["1990-05-11",0.7461,0.9327,0.7461,0.7461,833.0],["1990-05-14",0.9327,1.1192,0.9327,0.9327,2750.0],["1990-05-15",1.0259,1.1192,1.0259,1.0259,1667.0],["1990-05-16",1.3057,1.399,1.3057,1.3057,15533.0],["1990-05-17",1.3057,1.3057,1.1192,1.1192,500.0],["1990-05-18",1.1192,1.3057,1.1192,1.1192,1200.0],["1990-05-21",0.9327,0.9327,0.8394,0.8394,1333.0],["1990-05-22",0.8394,0.9327,0.8394,0.8394,4833.0],["1990-05-23",0.8394,0.9327,0.8394,0.8394,1417.0],["1990-05-24",0.8394,0.8394,0.8394,0.8394,0.0],["1990-05-25",0.9327,1.0259,0.9327,0.9327,833.0],["1990-05-29",1.0259,1.1192,1.0259,1.0259,7500.0],["1990-05-30",1.1192,1.2125,1.1192,1.1192,7167.0],["1990-05-31",1.399,1.4923,1.399,1.399,10667.0],["1990-06-01",1.8653,2.0519,1.8653,1.8653,19583.0],["1990-06-04",2.2384,2.5182,2.2384,2.2384,19917.0],["1990-06-05",2.0519,2.0519,1.8653,1.8653,12950.0],["1990-06-06",1.399,1.399,1.2125,1.2125,8583.0],["1990-06-07",1.399,1.6788,1.399,1.399,20933.0],["1990-06-08",1.399,1.6788,1.399,1.399,100.0],["1990-06-11",1.399,1.6788,1.399,1.399,217.0],["1990-06-12",1.399,1.4923,1.399,1.399,8000.0],["1990-06-13",1.6788,2.0519,1.6788,1.6788,5400.0],["1990-06-14",1.6788,1.8653,1.6788,1.6788,4033.0],["1990-06-15",1.7721,2.0519,1.7721,1.7721,7683.0],["1990-06-18",2.4249,2.6115,2.4249,2.4249,17983.0],["1990-06-19",2.5182,2.6115,2.5182,2.5182,11017.0],["1990-06-20",2.5182,2.6115,2.3317,2.3317,5667.0],["1990-06-21",2.3317,2.4249,2.3317,2.3317,8033.0],["1990-06-22",2.3317,2.5182,2.3317,2.3317,2667.0],["1990-06-25",2.3317,2.5182,2.3317,2.3317,833.0],["1990-06-26",2.4249,2.6115,2.4249,2.4249,2583.0],["1990-06-27",2.4249,2.5182,2.4249,2.4249,2000.0],["1990-06-28",2.3317,2.3317,2.1451,2.1451,4883.0],["1990-06-29",2.0519,2.0519,1.9586,1.9586,1567.0],["1990-07-02",1.9586,2.0519,1.9586,1.9586,1750.0],["1990-07-03",1.9586,2.0519,1.9586,1.9586,1500.0],["1990-07-05",2.0519,2.2384,2.0519,2.0519,4083.0],["1990-07-06",2.0519,2.2384,2.0519,2.0519,1833.0],["1990-07-09",2.0519,2.0519,1.9586,1.9586,1083.0],["1990-07-10",1.8653,1.8653,1.7721,1.7721,2500.0],["1990-07-11",1.7721,1.8653,1.5855,1.5855,2250.0],["1990-07-12",1.5855,1.7721,1.5855,1.5855,1400.0],["1990-07-13",1.5855,1.6788,1.5855,1.5855,3383.0],["1990-07-16",1.5855,1.6788,1.5855,1.5855,1483.0],["1990-07-17",1.5855,1.6788,1.5855,1.5855,3317.0],["1990-07-18",1.5855,1.6788,1.5855,1.5855,317.0],["1990-07-19",1.9586,2.1451,1.9586,1.9586,6150.0],["1990-07-20",2.0519,2.2384,2.0519,2.0519,367.0],["1990-07-23",2.0519,2.1451,1.9586,1.9586,4767.0],["1990-07-24",1.9586,1.9586,1.8653,1.8653,3933.0],["1990-07-25",1.8653,1.9586,1.8653,1.8653,8667.0],["1990-07-26",1.8653,1.9586,1.8653,1.8653,2517.0],["1990-07-27",1.8653,1.8653,1.8653,1.8653,0.0],["1990-07-30",1.9586,2.0519,1.9586,1.9586,2850.0],["1990-07-31",1.9586,2.1451,1.8653,1.8653,3750.0],["1990-08-01",1.8653,2.1451,1.8653,1.8653,217.0],["1990-08-02",1.8653,1.9586,1.5855,1.5855,9033.0],["1990-08-03",1.5855,1.5855,1.5855,1.5855,0.0],["1990-08-06",1.5855,1.5855,1.5855,1.5855,0.0],["1990-08-07",1.5855,1.7721,1.4923,1.4923,1217.0],["1990-08-08",1.5855,1.7721,1.5855,1.5855,1667.0],["1990-08-09",1.5855,1.5855,1.399,1.399,13600.0],["1990-08-10",1.399,1.4923,1.2125,1.2125,6450.0],["1990-08-13",1.2125,1.3057,1.2125,1.2125,917.0],["1990-08-14",1.3057,1.399,1.3057,1.3057,1733.0],["1990-08-15",1.3057,1.5855,1.3057,1.3057,4017.0],["1990-08-16",1.399,1.5855,1.399,1.399,3200.0],["1990-08-17",1.399,1.399,1.399,1.399,0.0],["1990-08-20",1.399,1.5855,1.399,1.399,8633.0],["1990-08-21",1.399,1.4923,1.3057,1.3057,1467.0],["1990-08-22",1.3057,1.3057,1.3057,1.3057,0.0],["1990-08-23",1.399,1.4923,1.399,1.399,7083.0],["1990-08-24",1.399,1.399,1.3057,1.3057,367.0],["1990-08-27",1.3057,1.3057,1.3057,1.3057,0.0],["1990-08-28",1.399,1.5855,1.399,1.399,1667.0],["1990-08-29",1.399,1.399,1.399,1.399,0.0],["1990-08-30",1.399,1.4923,1.399,1.399,217.0],["1990-08-31",1.399,1.399,1.399,1.399,0.0],["1990-09-04",1.399,1.4923,1.399,1.399,333.0],["1990-09-05",1.399,1.4923,1.399,1.399,500.0],["1990-09-06",1.399,1.4923,1.399,1.399,417.0],["1990-09-07",1.399,1.4923,1.3057,1.3057,917.0],["1990-09-10",1.399,1.4923,1.399,1.399,1667.0],["1990-09-11",1.399,1.4923,1.399,1.399,1750.0],["1990-09-12",1.399,1.4923,1.3057,1.3057,850.0],["1990-09-13",1.3057,1.3057,1.2125,1.2125,1750.0],["1990-09-14",1.2125,1.3057,1.1192,1.1192,917.0],["1990-09-17",1.1192,1.3057,1.1192,1.1192,4833.0],["1990-09-18",1.1192,1.1192,1.1192,1.1192,0.0],["1990-09-19",1.1192,1.1192,1.1192,1.1192,0.0],["1990-09-20",1.1192,1.1192,1.1192,1.1192,0.0],["1990-09-21",1.1192,1.1192,1.1192,1.1192,0.0],["1990-09-24",1.1192,1.3057,1.1192,1.1192,217.0],["1990-09-25",1.1192,1.3057,1.1192,1.1192,833.0],["1990-09-26",1.1192,1.1192,0.9327,0.9327,3300.0],["1990-09-27",0.9327,1.1192,0.9327,0.9327,1500.0],["1990-09-28",0.9327,1.1192,0.9327,0.9327,850.0],["1990-10-01",0.9327,0.9327,0.9327,0.9327,0.0],["1990-10-02",0.9327,1.0259,0.8394,0.8394,13617.0],["1990-10-03",0.8394,0.9327,0.8394,0.8394,117.0],["1990-10-04",0.8394,0.9327,0.8394,0.8394,150.0],["1990-10-05",0.8394,0.9327,0.8394,0.8394,150.0],["1990-10-08",0.8394,0.8394,0.8394,0.8394,0.0],["1990-10-09",0.8394,0.9327,0.8394,0.8394,83.0],["1990-10-10",0.8394,0.9327,0.8394,0.8394,1667.0],["1990-10-11",0.8394,0.9327,0.8394,0.8394,167.0],["1990-10-12",0.8394,0.8394,0.8394,0.8394,0.0],["1990-10-15",0.8394,0.9327,0.8394,0.8394,317.0],["1990-10-16",0.8394,0.9327,0.7461,0.7461,1033.0],["1990-10-17",0.7461,0.8394,0.7461,0.7461,83.0],["1990-10-18",0.7461,0.7461,0.5596,0.5596,7417.0],["1990-10-19",0.5596,0.5596,0.5596,0.5596,0.0],["1990-10-22",0.5596,0.7461,0.5596,0.5596,6733.0],["1990-10-23",0.8394,1.0259,0.8394,0.8394,8333.0],["1990-10-24",0.8394,1.0259,0.8394,0.8394,2167.0],["1990-10-25",0.8394,1.0259,0.8394,0.8394,383.0],["1990-10-26",0.8394,1.0259,0.8394,0.8394,1500.0],["1990-10-29",0.8394,1.2125,0.8394,0.8394,1333.0],["1990-10-30",0.9327,1.2125,0.9327,0.9327,83.0],["1990-10-31",0.9327,0.9327,0.9327,0.9327,0.0],["1990-11-01",0.9327,0.9327,0.9327,0.9327,0.0],["1990-11-02",0.9327,0.9327,0.9327,0.9327,0.0],["1990-11-05",1.0259,1.3057,1.0259,1.0259,1250.0],["1990-11-06",1.3057,1.5855,1.3057,1.3057,1750.0],["1990-11-07",1.4923,1.7721,1.4923,1.4923,5417.0],["1990-11-08",1.4923,1.8653,1.4923,1.4923,5183.0],["1990-11-09",1.4923,1.5855,1.4923,1.4923,7583.0],["1990-11-12",1.4923,1.4923,1.4923,1.4923,0.0],["1990-11-13",1.4923,1.4923,1.3057,1.3057,8000.0],["1990-11-14",1.3057,1.4923,1.3057,1.3057,3350.0],["1990-11-15",1.3057,1.4923,1.3057,1.3057,1000.0],["1990-11-16",1.3057,1.3057,1.3057,1.3057,0.0],["1990-11-19",1.3057,1.4923,1.3057,1.3057,333.0],["1990-11-20",1.3057,1.4923,1.3057,1.3057,1417.0],["1990-11-21",1.3057,1.399,1.1192,1.1192,2917.0],["1990-11-23",1.1192,1.1192,1.1192,1.1192,0.0],["1990-11-26",1.1192,1.1192,1.1192,1.1192,0.0],["1990-11-27",1.1192,1.3057,1.1192,1.1192,3917.0],["1990-11-28",1.1192,1.1192,0.9327,0.9327,4367.0],["1990-11-29",0.9327,0.9327,0.9327,0.9327,0.0],["1990-11-30",0.9327,1.0259,0.9327,0.9327,250.0],["1990-12-03",0.9327,1.0259,0.9327,0.9327,50.0],["1990-12-04",0.9327,0.9327,0.9327,0.9327,0.0],["1990-12-05",1.1192,1.3057,1.1192,1.1192,5167.0],["1990-12-06",1.1192,1.1192,1.1192,1.1192,0.0],["1990-12-07",1.1192,1.3057,1.0259,1.0259,2083.0],["1990-12-10",1.0259,1.3057,1.0259,1.0259,6033.0],["1990-12-11",1.0259,1.2125,1.0259,1.0259,1883.0],["1990-12-12",1.1192,1.399,1.1192,1.1192,8833.0],["1990-12-13",1.1192,1.399,1.1192,1.1192,500.0],["1990-12-14",1.1192,1.399,1.1192,1.1192,333.0],["1990-12-17",1.1192,1.1192,1.1192,1.1192,0.0],["1990-12-18",1.1192,1.3057,1.1192,1.1192,583.0],["1990-12-19",1.1192,1.1192,1.1192,1.1192,0.0],["1990-12-20",1.1192,1.3057,1.1192,1.1192,67.0],["1990-12-21",1.1192,1.3057,1.1192,1.1192,317.0],["1990-12-24",1.1192,1.1192,1.1192,1.1192,0.0],["1990-12-26",1.1192,1.3057,1.1192,1.1192,500.0],["1990-12-27",1.1192,1.1192,1.1192,1.1192,0.0],["1990-12-28",1.1192,1.2125,1.0259,1.0259,1533.0],["1990-12-31",1.0259,1.2125,1.0259,1.0259,467.0],["1991-01-02",1.0259,1.2125,1.0259,1.0259,1033.0],["1991-01-03",1.0259,1.0259,1.0259,1.0259,0.0],["1991-01-04",1.0259,1.0259,1.0259,1.0259,0.0],["1991-01-07",1.0259,1.1192,0.9327,0.9327,1667.0],["1991-01-08",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-09",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-10",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-11",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-14",0.9327,1.0259,0.9327,0.9327,167.0],["1991-01-15",0.9327,1.2125,0.9327,0.9327,3267.0],["1991-01-16",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-17",0.9327,1.2125,0.9327,0.9327,667.0],["1991-01-18",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-21",0.9327,1.2125,0.9327,0.9327,100.0],["1991-01-22",0.9327,1.0259,0.9327,0.9327,1333.0],["1991-01-23",0.9327,1.0259,0.9327,0.9327,1000.0],["1991-01-24",0.9327,1.2125,0.9327,0.9327,5083.0],["1991-01-25",0.9327,0.9327,0.9327,0.9327,0.0],["1991-01-28",1.0259,1.2125,1.0259,1.0259,750.0],["1991-01-29",1.1192,1.3057,1.1192,1.1192,4417.0],["1991-01-30",1.2125,1.4923,1.2125,1.2125,583.0],["1991-01-31",1.2125,1.4923,1.2125,1.2125,500.0],["1991-02-01",1.2125,1.2125,1.2125,1.2125,0.0],["1991-02-04",1.2125,1.399,1.0259,1.0259,333.0],["1991-02-05",1.0259,1.0259,1.0259,1.0259,0.0],["1991-02-06",1.0259,1.0259,1.0259,1.0259,0.0],["1991-02-07",1.2125,1.399,1.2125,1.2125,950.0],["1991-02-08",1.2125,1.2125,1.2125,1.2125,0.0],["1991-02-11",1.2125,1.2125,1.2125,1.2125,0.0],["1991-02-12",1.2125,1.2125,1.2125,1.2125,0.0],["1991-02-13",1.2125,1.399,1.2125,1.2125,333.0],["1991-02-14",1.2125,1.2125,1.2125,1.2125,0.0],["1991-02-15",1.3057,1.5855,1.3057,1.3057,1167.0],["1991-02-19",1.3057,1.5855,1.3057,1.3057,4300.0],["1991-02-20",1.3057,1.4923,1.2125,1.2125,333.0],["1991-02-21",1.5855,1.9586,1.5855,1.5855,16200.0],["1991-02-22",1.5855,1.5855,1.5855,1.5855,0.0],["1991-02-25",1.5855,1.5855,1.399,1.399,3250.0],["1991-02-26",1.5855,1.8653,1.5855,1.5855,417.0],["1991-02-27",2.0519,2.2384,2.0519,2.0519,24383.0],["1991-02-28",2.1451,2.3317,2.1451,2.1451,6467.0],["1991-03-01",2.1451,2.2384,2.0519,2.0519,4833.0],["1991-03-04",2.0519,2.1451,1.7721,1.7721,1667.0],["1991-03-05",1.8653,2.2384,1.8653,1.8653,2833.0],["1991-03-06",2.8913,3.3576,2.8913,2.8913,16633.0],["1991-03-07",2.8913,2.8913,2.5182,2.5182,5700.0],["1991-03-08",2.5182,2.9845,2.5182,2.5182,3500.0],["1991-03-11",2.5182,2.9845,2.5182,2.5182,1667.0],["1991-03-12",2.5182,2.9845,2.5182,2.5182,5367.0],["1991-03-13",2.5182,2.5182,2.5182,2.5182,0.0],["1991-03-14",2.5182,2.5182,2.5182,2.5182,0.0],["1991-03-15",2.5182,2.798,2.5182,2.5182,1167.0],["1991-03-18",2.5182,2.7047,2.4249,2.4249,4400.0],["1991-03-19",2.4249,2.5182,2.1451,2.1451,833.0],["1991-03-20",2.1451,2.5182,2.0519,2.0519,1000.0],["1991-03-21",2.4249,2.8913,2.4249,2.4249,4833.0],["1991-03-22",2.5182,2.8913,2.5182,2.5182,317.0],["1991-03-25",2.6115,2.9845,2.6115,2.6115,8183.0],["1991-03-26",2.6115,2.8913,2.6115,2.6115,3000.0],["1991-03-27",2.6115,2.7047,2.3317,2.3317,6250.0],["1991-03-28",2.3317,2.3317,2.3317,2.3317,0.0],["1991-04-01",2.4249,2.6115,2.4249,2.4249,2917.0],["1991-04-02",2.4249,2.4249,2.4249,2.4249,0.0],["1991-04-03",2.4249,2.4249,2.2384,2.2384,2500.0],["1991-04-04",2.2384,2.4249,2.2384,2.2384,167.0],["1991-04-05",2.2384,2.2384,2.2384,2.2384,0.0],["1991-04-08",2.2384,2.5182,2.2384,2.2384,5383.0],["1991-04-09",2.2384,2.3317,2.0519,2.0519,3333.0],["1991-04-10",2.0519,2.2384,1.9586,1.9586,5667.0],["1991-04-11",1.9586,2.2384,1.9586,1.9586,5567.0],["1991-04-12",1.9586,2.2384,1.9586,1.9586,133.0],["1991-04-15",1.9586,2.2384,1.9586,1.9586,333.0],["1991-04-16",1.7721,1.7721,1.5855,1.5855,6250.0],["1991-04-17",1.6788,1.7721,1.6788,1.6788,900.0],["1991-04-18",1.6788,1.8653,1.6788,1.6788,1483.0],["1991-04-19",1.6788,1.6788,1.6788,1.6788,0.0],["1991-04-22",1.6788,1.8653,1.6788,1.6788,18433.0],["1991-04-23",1.9586,2.1451,1.9586,1.9586,233.0],["1991-04-24",1.9586,2.1451,1.9586,1.9586,667.0],["1991-04-25",1.9586,2.0519,1.8653,1.8653,333.0],["1991-04-26",1.8653,2.1451,1.8653,1.8653,983.0],["1991-04-29",1.9586,2.1451,1.9586,1.9586,517.0],["1991-04-30",1.9586,2.1451,1.9586,1.9586,233.0],["1991-05-01",1.9586,2.2384,1.9586,1.9586,833.0],["1991-05-02",2.4249,2.798,2.4249,2.4249,7833.0],["1991-05-03",2.5182,2.798,2.5182,2.5182,10200.0],["1991-05-06",2.5182,2.798,2.5182,2.5182,3250.0],["1991-05-07",2.5182,2.6115,2.5182,2.5182,2533.0],["1991-05-08",2.7047,2.798,2.7047,2.7047,4033.0],["1991-05-09",2.7047,2.798,2.5182,2.5182,1733.0],["1991-05-10",2.5182,2.798,2.5182,2.5182,167.0],["1991-05-13",2.5182,2.7047,2.5182,2.5182,1700.0],["1991-05-14",2.5182,2.7047,2.5182,2.5182,833.0],["1991-05-15",2.6115,2.798,2.6115,2.6115,5000.0],["1991-05-16",2.6115,2.798,2.6115,2.6115,817.0],["1991-05-17",2.6115,2.7047,2.5182,2.5182,2900.0],["1991-05-20",2.5182,2.7047,2.5182,2.5182,150.0],["1991-05-21",2.5182,2.7047,2.5182,2.5182,417.0],["1991-05-22",2.5182,2.7047,2.5182,2.5182,833.0],["1991-05-23",2.5182,2.6115,2.3317,2.3317,3500.0],["1991-05-24",2.3317,2.5182,2.2384,2.2384,917.0],["1991-05-28",2.3317,2.6115,2.3317,2.3317,2017.0],["1991-05-29",2.4249,2.6115,2.4249,2.4249,1067.0],["1991-05-30",2.4249,2.798,2.4249,2.4249,3367.0],["1991-05-31",2.4249,2.4249,2.4249,2.4249,0.0],["1991-06-03",2.5182,2.7047,2.5182,2.5182,5067.0],["1991-06-04",2.5182,2.6115,2.4249,2.4249,2917.0],["1991-06-05",2.4249,2.6115,2.4249,2.4249,33.0],["1991-06-06",2.4249,2.6115,2.3317,2.3317,3000.0],["1991-06-07",2.3317,2.6115,2.2384,2.2384,1333.0],["1991-06-10",2.2384,2.5182,2.0519,2.0519,667.0],["1991-06-11",2.1451,2.5182,2.1451,2.1451,250.0],["1991-06-12",2.1451,2.1451,2.1451,2.1451,0.0],["1991-06-13",2.1451,2.5182,2.1451,2.1451,133.0],["1991-06-14",2.2384,2.5182,2.2384,2.2384,333.0],["1991-06-17",2.2384,2.2384,2.2384,2.2384,0.0],["1991-06-18",2.2384,2.4249,2.2384,2.2384,1033.0],["1991-06-19",2.2384,2.5182,2.1451,2.1451,1150.0],["1991-06-20",2.1451,2.4249,2.1451,2.1451,7733.0],["1991-06-21",2.1451,2.3317,2.0519,2.0519,1000.0],["1991-06-24",2.0519,2.3317,2.0519,2.0519,1850.0],["1991-06-25",2.0519,2.0519,2.0519,2.0519,0.0],["1991-06-26",2.1451,2.3317,2.1451,2.1451,667.0],["1991-06-27",2.2384,2.4249,2.2384,2.2384,1417.0],["1991-06-28",2.2384,2.4249,2.2384,2.2384,2600.0],["1991-07-01",2.5182,2.7047,2.5182,2.5182,19617.0],["1991-07-02",2.9845,2.9845,2.9845,2.9845,18433.0],["1991-07-03",2.9845,3.3576,2.8913,2.8913,4417.0],["1991-07-05",2.9845,3.3576,2.9845,2.9845,6683.0],["1991-07-08",2.9845,3.3576,2.798,2.798,4467.0],["1991-07-09",2.9845,3.3576,2.9845,2.9845,3650.0],["1991-07-10",2.9845,3.3576,2.9845,2.9845,1850.0],["1991-07-11",2.9845,3.3576,2.8913,2.8913,5550.0],["1991-07-12",2.9845,3.3576,2.9845,2.9845,11917.0],["1991-07-15",2.9845,2.9845,2.798,2.798,12017.0],["1991-07-16",2.798,2.9845,2.798,2.798,2000.0],["1991-07-17",2.798,2.9845,2.798,2.798,11167.0],["1991-07-18",2.8913,2.9845,2.8913,2.8913,9167.0],["1991-07-19",2.8913,2.8913,2.8913,2.8913,0.0],["1991-07-22",2.9845,3.3576,2.9845,2.9845,6717.0],["1991-07-23",3.3576,3.3576,3.3576,3.3576,7717.0],["1991-07-24",3.7306,3.7306,3.7306,3.7306,11650.0],["1991-07-25",3.7306,4.1037,3.7306,3.7306,9100.0],["1991-07-26",3.7306,4.1037,3.7306,3.7306,1850.0],["1991-07-29",3.7306,3.7306,3.3576,3.3576,8467.0],["1991-07-30",3.3576,3.7306,3.3576,3.3576,5950.0],["1991-07-31",3.3576,3.7306,3.3576,3.3576,1733.0],["1991-08-01",3.3576,3.7306,3.3576,3.3576,2467.0],["1991-08-02",3.3576,3.7306,3.3576,3.3576,2950.0],["1991-08-05",3.3576,3.7306,3.3576,3.3576,5833.0],["1991-08-06",3.3576,3.7306,3.3576,3.3576,2917.0],["1991-08-07",3.7306,4.1037,3.7306,3.7306,5733.0],["1991-08-08",3.7306,4.1037,3.7306,3.7306,8450.0],["1991-08-09",3.7306,4.1037,3.7306,3.7306,3983.0],["1991-08-12",4.1037,4.1037,4.1037,4.1037,6950.0],["1991-08-13",4.4768,4.8498,4.4768,4.4768,5900.0],["1991-08-14",4.4768,4.8498,4.4768,4.4768,4367.0],["1991-08-15",4.1037,4.1037,4.1037,4.1037,6450.0],["1991-08-16",4.1037,4.1037,4.1037,4.1037,0.0],["1991-08-19",3.3576,3.3576,3.3576,3.3576,9167.0],["1991-08-20",3.7306,4.1037,3.7306,3.7306,12033.0],["1991-08-21",3.7306,4.1037,3.7306,3.7306,5833.0],["1991-08-22",3.7306,4.1037,3.3576,3.3576,3383.0],["1991-08-23",3.7306,4.1037,3.7306,3.7306,333.0],["1991-08-26",3.7306,3.7306,3.3576,3.3576,1617.0],["1991-08-27",3.7306,4.1037,3.7306,3.7306,2117.0],["1991-08-28",3.7306,4.1037,3.7306,3.7306,15167.0],["1991-08-29",3.7306,4.1037,3.7306,3.7306,5433.0],["1991-08-30",3.7306,4.1037,3.7306,3.7306,267.0],["1991-09-03",3.7306,4.1037,3.7306,3.7306,1200.0],["1991-09-04",4.4768,4.4768,4.4768,4.4768,7083.0],["1991-09-05",4.4768,4.4768,4.4768,4.4768,7500.0],["1991-09-06",4.4768,4.4768,4.1037,4.1037,100.0],["1991-09-09",4.1037,4.4768,4.1037,4.1037,833.0],["1991-09-10",4.1037,4.4768,4.1037,4.1037,500.0],["1991-09-11",4.4768,4.4768,4.4768,4.4768,3667.0],["1991-09-12",4.8498,5.2229,4.8498,4.8498,9700.0],["1991-09-13",4.8498,5.2229,4.8498,4.8498,667.0],["1991-09-16",5.2229,5.2229,5.2229,5.2229,4033.0],["1991-09-17",5.2229,5.2229,5.2229,5.2229,0.0],["1991-09-18",5.2229,5.2229,5.2229,5.2229,0.0],["1991-09-19",5.2229,5.2229,4.8498,4.8498,3017.0],["1991-09-20",4.8498,5.2229,4.8498,4.8498,2400.0],["1991-09-23",4.8498,5.2229,4.8498,4.8498,167.0],["1991-09-24",4.8498,4.8498,4.8498,4.8498,0.0],["1991-09-25",4.8498,4.8498,4.8498,4.8498,0.0],["1991-09-26",4.8498,4.8498,4.8498,4.8498,0.0],["1991-09-27",4.8498,4.8498,4.8498,4.8498,0.0],["1991-09-30",4.8498,4.8498,4.8498,4.8498,0.0],["1991-10-01",4.8498,4.8498,4.4768,4.4768,2550.0],["1991-10-02",4.4768,4.8498,4.4768,4.4768,1400.0],["1991-10-03",4.4768,4.8498,4.4768,4.4768,1083.0],["1991-10-04",4.4768,4.8498,4.4768,4.4768,1333.0],["1991-10-07",4.8498,5.2229,4.8498,4.8498,2200.0],["1991-10-08",4.8498,5.2229,4.8498,4.8498,383.0],["1991-10-09",4.8498,5.2229,4.8498,4.8498,3150.0],["1991-10-10",5.2229,5.596,5.2229,5.2229,5367.0],["1991-10-11",5.2229,5.2229,4.8498,4.8498,3750.0],["1991-10-14",4.8498,5.2229,4.8498,4.8498,650.0],["1991-10-15",4.8498,5.2229,4.8498,4.8498,467.0],["1991-10-16",4.8498,5.2229,4.8498,4.8498,1617.0],["1991-10-17",4.8498,5.2229,4.8498,4.8498,1450.0],["1991-10-18",4.8498,5.2229,4.8498,4.8498,883.0],["1991-10-21",4.8498,4.8498,4.4768,4.4768,2967.0],["1991-10-22",4.4768,4.4768,4.1037,4.1037,533.0],["1991-10-23",4.1037,4.4768,4.1037,4.1037,233.0],["1991-10-24",4.4768,4.4768,4.4768,4.4768,3333.0],["1991-10-25",4.4768,4.4768,4.4768,4.4768,200.0],["1991-10-28",4.4768,4.4768,3.7306,3.7306,19000.0],["1991-10-29",3.7306,4.1037,3.7306,3.7306,1667.0],["1991-10-30",3.7306,4.1037,3.7306,3.7306,283.0],["1991-10-31",3.7306,4.1037,3.7306,3.7306,333.0],["1991-11-01",3.7306,4.1037,3.7306,3.7306,100.0],["1991-11-04",3.7306,4.1037,3.3576,3.3576,450.0],["1991-11-05",3.3576,3.7306,3.3576,3.3576,1667.0],["1991-11-06",3.3576,3.3576,3.3576,3.3576,1833.0],["1991-11-07",3.3576,3.3576,2.798,2.798,3000.0],["1991-11-08",2.798,3.3576,2.798,2.798,2583.0],["1991-11-11",3.3576,4.1037,3.3576,3.3576,1417.0],["1991-11-12",3.3576,4.1037,3.3576,3.3576,1033.0],["1991-11-13",3.3576,3.3576,3.3576,3.3576,0.0],["1991-11-14",3.7306,4.1037,3.7306,3.7306,2383.0],["1991-11-15",3.7306,4.1037,3.7306,3.7306,500.0],["1991-11-18",3.7306,3.7306,3.7306,3.7306,333.0],["1991-11-19",3.7306,4.1037,3.7306,3.7306,667.0],["1991-11-20",3.7306,4.1037,3.3576,3.3576,1150.0],["1991-11-21",3.3576,4.1037,3.3576,3.3576,1250.0],["1991-11-22",3.3576,4.1037,3.3576,3.3576,767.0],["1991-11-25",3.3576,4.1037,3.3576,3.3576,333.0],["1991-11-26",3.3576,3.7306,3.3576,3.3576,333.0],["1991-11-27",3.3576,3.3576,3.3576,3.3576,0.0],["1991-11-29",3.3576,3.7306,3.3576,3.3576,667.0],["1991-12-02",3.3576,3.7306,3.3576,3.3576,167.0],["1991-12-03",3.3576,3.7306,3.3576,3.3576,500.0],["1991-12-04",3.3576,3.7306,3.3576,3.3576,417.0],["1991-12-05",3.3576,3.3576,2.9845,2.9845,4117.0],["1991-12-06",2.9845,3.3576,2.9845,2.9845,200.0],["1991-12-09",2.9845,3.3576,2.798,2.798,1500.0],["1991-12-10",2.8913,3.3576,2.8913,2.8913,333.0],["1991-12-11",2.8913,2.8913,2.8913,2.8913,0.0],["1991-12-12",2.8913,3.3576,2.8913,2.8913,33.0],["1991-12-13",2.8913,2.8913,2.8913,2.8913,0.0],["1991-12-16",2.8913,3.3576,2.8913,2.8913,1700.0],["1991-12-17",2.8913,3.3576,2.8913,2.8913,1167.0],["1991-12-18",2.8913,2.8913,2.8913,2.8913,0.0],["1991-12-19",2.8913,2.9845,2.6115,2.6115,5333.0],["1991-12-20",2.6115,2.9845,2.6115,2.6115,3317.0],["1991-12-23",2.9845,3.3576,2.9845,2.9845,4483.0],["1991-12-24",2.9845,3.3576,2.9845,2.9845,167.0],["1991-12-26",2.9845,2.9845,2.798,2.798,233.0],["1991-12-27",2.798,2.9845,2.798,2.798,317.0],["1991-12-30",2.798,2.9845,2.798,2.798,1383.0],["1991-12-31",2.8913,2.9845,2.8913,2.8913,1933.0],["1992-01-02",2.8913,2.9845,2.8913,2.8913,2917.0],["1992-01-03",2.9845,3.3576,2.9845,2.9845,10200.0],["1992-01-06",3.3576,3.7306,3.3576,3.3576,10250.0],["1992-01-07",3.7306,4.1037,3.7306,3.7306,4150.0],["1992-01-08",4.4768,4.8498,4.4768,4.4768,8850.0],["1992-01-09",4.4768,4.8498,4.4768,4.4768,5233.0],["1992-01-10",4.4768,4.4768,3.7306,3.7306,750.0],["1992-01-13",3.7306,4.4768,3.7306,3.7306,583.0],["1992-01-14",3.7306,4.4768,3.7306,3.7306,250.0],["1992-01-15",3.7306,4.4768,3.7306,3.7306,2417.0],["1992-01-16",3.7306,4.1037,3.7306,3.7306,583.0],["1992-01-17",3.7306,4.1037,3.7306,3.7306,883.0],["1992-01-20",4.1037,4.4768,4.1037,4.1037,2350.0],["1992-01-21",4.1037,4.4768,4.1037,4.1037,2167.0],["1992-01-22",4.1037,4.4768,4.1037,4.1037,1167.0],["1992-01-23",4.1037,4.1037,3.7306,3.7306,667.0],["1992-01-24",3.7306,4.1037,3.7306,3.7306,500.0],["1992-01-27",4.1037,4.4768,4.1037,4.1037,5917.0],["1992-01-28",4.1037,4.4768,4.1037,4.1037,2350.0],["1992-01-29",4.1037,4.4768,4.1037,4.1037,833.0],["1992-01-30",4.1037,4.4768,4.1037,4.1037,1000.0],["1992-01-31",4.1037,4.1037,4.1037,4.1037,0.0],["1992-02-03",4.1037,4.4768,4.1037,4.1037,333.0],["1992-02-04",4.1037,4.1037,3.7306,3.7306,333.0],["1992-02-05",3.7306,4.1037,3.7306,3.7306,1233.0],["1992-02-06",3.7306,4.1037,3.7306,3.7306,983.0],["1992-02-07",3.7306,4.1037,3.7306,3.7306,1783.0],["1992-02-10",4.1037,4.4768,4.1037,4.1037,1983.0],["1992-02-11",4.1037,4.4768,4.1037,4.1037,5500.0],["1992-02-12",4.1037,4.4768,4.1037,4.1037,2083.0],["1992-02-13",4.1037,4.4768,4.1037,4.1037,2750.0],["1992-02-14",4.1037,4.4768,3.7306,3.7306,667.0],["1992-02-18",3.7306,4.1037,3.7306,3.7306,1733.0],["1992-02-19",3.7306,4.1037,3.7306,3.7306,67.0],["1992-02-20",3.7306,4.1037,3.7306,3.7306,333.0],["1992-02-21",4.1037,4.1037,4.1037,4.1037,850.0],["1992-02-24",4.1037,4.1037,4.1037,4.1037,3500.0],["1992-02-25",4.1037,4.1037,4.1037,4.1037,133.0],["1992-02-26",4.1037,4.1037,4.1037,4.1037,567.0],["1992-02-27",4.1037,4.4768,4.1037,4.1037,1250.0],["1992-02-28",4.1037,4.4768,4.1037,4.1037,2017.0],["1992-03-02",4.1037,4.4768,4.1037,4.1037,2383.0],["1992-03-03",4.1037,4.4768,4.1037,4.1037,7550.0],["1992-03-04",4.1037,4.4768,4.1037,4.1037,800.0],["1992-03-05",4.1037,4.4768,4.1037,4.1037,833.0],["1992-03-06",4.1037,4.4768,4.1037,4.1037,500.0],["1992-03-09",4.1037,4.4768,4.1037,4.1037,750.0],["1992-03-10",4.1037,4.1037,4.1037,4.1037,0.0],["1992-03-11",4.1037,4.4768,4.1037,4.1037,1167.0],["1992-03-12",4.1037,4.1037,3.7306,3.7306,1083.0],["1992-03-13",3.7306,3.7306,3.7306,3.7306,0.0],["1992-03-16",3.7306,3.7306,2.9845,2.9845,10800.0],["1992-03-17",2.9845,3.3576,2.9845,2.9845,13617.0],["1992-03-18",3.3576,3.7306,3.3576,3.3576,200.0],["1992-03-19",3.3576,3.7306,3.3576,3.3576,1100.0],["1992-03-20",3.3576,3.3576,3.3576,3.3576,0.0],["1992-03-23",3.3576,3.7306,3.3576,3.3576,417.0],["1992-03-24",3.3576,3.7306,3.3576,3.3576,583.0],["1992-03-25",3.3576,3.7306,3.3576,3.3576,2333.0],["1992-03-26",3.3576,3.7306,3.3576,3.3576,1417.0],["1992-03-27",3.3576,3.7306,3.3576,3.3576,333.0],["1992-03-30",3.3576,3.7306,3.3576,3.3576,2333.0],["1992-03-31",3.3576,3.7306,3.3576,3.3576,717.0],["1992-04-01",3.3576,3.7306,3.3576,3.3576,5200.0],["1992-04-02",3.3576,3.7306,3.3576,3.3576,200.0],["1992-04-03",3.3576,3.7306,3.3576,3.3576,1233.0],["1992-04-06",3.3576,3.7306,3.3576,3.3576,9283.0],["1992-04-07",3.3576,3.7306,3.3576,3.3576,6067.0],["1992-04-08",3.3576,3.7306,3.3576,3.3576,1133.0],["1992-04-09",3.3576,3.7306,3.3576,3.3576,500.0],["1992-04-10",3.3576,3.7306,3.3576,3.3576,500.0],["1992-04-13",3.3576,3.7306,3.3576,3.3576,417.0],["1992-04-14",3.3576,3.7306,3.3576,3.3576,1050.0],["1992-04-15",3.3576,3.7306,3.3576,3.3576,4183.0],["1992-04-16",3.3576,3.7306,3.3576,3.3576,583.0],["1992-04-20",3.3576,3.7306,3.3576,3.3576,483.0],["1992-04-21",3.7306,3.7306,3.7306,3.7306,550.0],["1992-04-22",3.7306,3.7306,3.7306,3.7306,383.0],["1992-04-23",3.7306,3.7306,3.7306,3.7306,0.0],["1992-04-24",3.7306,4.1037,3.7306,3.7306,3400.0],["1992-04-27",3.7306,3.7306,3.7306,3.7306,1200.0],["1992-04-28",3.7306,3.7306,3.3576,3.3576,1533.0],["1992-04-29",3.7306,3.7306,3.7306,3.7306,350.0],["1992-04-30",3.7306,3.7306,3.7306,3.7306,250.0],["1992-05-01",3.7306,4.1037,3.7306,3.7306,1083.0],["1992-05-04",4.1037,4.4768,4.1037,4.1037,9867.0],["1992-05-05",4.1037,4.4768,3.7306,3.7306,1367.0],["1992-05-06",3.7306,4.4768,3.7306,3.7306,533.0],["1992-05-07",3.7306,4.4768,3.7306,3.7306,67.0],["1992-05-08",3.7306,4.4768,3.7306,3.7306,750.0],["1992-05-11",4.1037,4.4768,4.1037,4.1037,3750.0],["1992-05-12",4.4768,4.4768,4.4768,4.4768,12717.0],["1992-05-13",4.4768,4.8498,4.4768,4.4768,31317.0],["1992-05-14",4.4768,4.8498,4.4768,4.4768,8750.0],["1992-05-15",4.4768,4.8498,4.4768,4.4768,13583.0],["1992-05-18",4.4768,4.8498,4.1037,4.1037,2367.0],["1992-05-19",4.4768,4.8498,4.4768,4.4768,3250.0],["1992-05-20",4.4768,4.8498,4.4768,4.4768,5867.0],["1992-05-21",4.8498,5.2229,4.8498,4.8498,7000.0],["1992-05-22",5.2229,5.596,5.2229,5.2229,12033.0],["1992-05-26",5.2229,5.596,5.2229,5.2229,7867.0],["1992-05-27",5.596,5.969,5.596,5.596,5617.0],["1992-05-28",5.596,5.969,5.596,5.596,7417.0],["1992-05-29",5.596,5.969,5.596,5.596,4483.0],["1992-06-01",5.596,5.969,5.596,5.596,7400.0],["1992-06-02",5.969,6.3421,5.969,5.969,9867.0],["1992-06-03",5.969,6.3421,5.969,5.969,9150.0],["1992-06-04",5.969,5.969,5.969,5.969,8133.0],["1992-06-05",5.969,6.3421,5.969,5.969,18283.0],["1992-06-08",5.969,5.969,5.596,5.596,2500.0],["1992-06-09",5.596,5.969,5.596,5.596,4800.0],["1992-06-10",5.596,5.969,5.596,5.596,1000.0],["1992-06-11",5.596,5.969,5.596,5.596,1400.0],["1992-06-12",5.596,5.969,5.596,5.596,800.0],["1992-06-15",5.596,5.596,5.596,5.596,0.0],["1992-06-16",5.596,5.596,5.596,5.596,0.0],["1992-06-17",5.596,5.596,5.596,5.596,0.0],["1992-06-18",5.0364,5.0364,5.0364,5.0364,6000.0],["1992-06-19",5.2229,5.4094,5.2229,5.3162,3667.0],["1992-06-22",5.2229,5.4094,5.2229,5.2229,2367.0],["1992-06-23",5.2229,5.2229,5.0364,5.0364,2450.0],["1992-06-24",5.2229,5.2229,4.8498,4.8498,667.0],["1992-06-25",4.8498,4.8498,4.8498,4.8498,117.0],["1992-06-26",5.0364,5.0364,4.9431,4.9431,1733.0],["1992-06-29",5.2229,5.2229,5.2229,5.2229,267.0],["1992-06-30",5.2229,5.2229,5.0364,5.2229,6083.0],["1992-07-01",5.0364,5.0364,5.0364,5.0364,317.0],["1992-07-02",5.0364,5.2229,5.0364,5.1296,2833.0],["1992-07-06",5.0364,5.4094,5.0364,5.2229,7567.0],["1992-07-07",5.2229,5.7825,5.2229,5.596,5867.0],["1992-07-08",5.596,5.969,5.596,5.8758,6833.0],["1992-07-09",5.8758,6.0623,5.8758,5.8758,6583.0],["1992-07-10",5.969,5.969,5.8758,5.8758,1217.0],["1992-07-13",5.7825,5.8758,5.5027,5.5027,2000.0],["1992-07-14",5.5027,5.5027,5.5027,5.5027,0.0],["1992-07-15",5.5027,5.5027,5.5027,5.5027,133.0],["1992-07-16",5.4094,5.4094,5.2229,5.2229,1083.0],["1992-07-17",5.596,5.596,5.596,5.596,350.0],["1992-07-20",5.2229,5.2229,5.2229,5.2229,100.0],["1992-07-21",5.4094,5.4094,5.2229,5.2229,2017.0],["1992-07-22",5.4094,5.4094,5.2229,5.2229,2083.0],["1992-07-23",5.2229,5.2229,5.2229,5.2229,0.0],["1992-07-24",5.0364,5.0364,5.0364,5.0364,333.0],["1992-07-27",5.2229,5.2229,5.2229,5.2229,600.0],["1992-07-28",5.2229,5.4094,5.0364,5.3162,8833.0],["1992-07-29",5.3162,5.3162,5.3162,5.3162,3850.0],["1992-07-30",5.2229,5.596,5.2229,5.596,3583.0],["1992-07-31",5.7825,5.969,5.2229,5.8758,4500.0],["1992-08-03",5.4094,5.4094,5.3162,5.3162,1067.0],["1992-08-04",5.8758,5.8758,5.8758,5.8758,250.0],["1992-08-05",5.5027,5.5027,5.4094,5.4094,833.0],["1992-08-06",5.4094,5.4094,5.4094,5.4094,117.0],["1992-08-07",5.4094,5.4094,5.4094,5.4094,500.0],["1992-08-10",5.4094,5.596,5.4094,5.4094,1667.0],["1992-08-11",5.5027,5.5027,5.4094,5.4094,1250.0],["1992-08-12",5.596,5.596,5.4094,5.5027,2417.0],["1992-08-13",5.7825,5.7825,5.7825,5.7825,483.0],["1992-08-14",5.7825,5.7825,5.7825,5.7825,0.0],["1992-08-17",5.4094,5.4094,5.2229,5.3162,1000.0],["1992-08-18",5.3162,5.3162,5.3162,5.3162,667.0],["1992-08-19",5.3162,5.3162,5.3162,5.3162,1167.0],["1992-08-20",5.3162,5.3162,5.3162,5.3162,0.0],["1992-08-21",5.2229,5.2229,5.0364,5.0364,1250.0],["1992-08-24",5.0364,5.0364,5.0364,5.0364,0.0],["1992-08-25",5.0364,5.0364,5.0364,5.0364,0.0],["1992-08-26",5.0364,5.0364,4.6633,5.0364,5200.0],["1992-08-27",4.8498,4.8498,4.8498,4.8498,167.0],["1992-08-28",4.8498,5.1296,4.8498,5.1296,1067.0],["1992-08-31",4.8498,5.1296,4.8498,5.1296,333.0],["1992-09-01",4.9431,4.9431,4.9431,4.9431,417.0],["1992-09-02",5.0364,5.0364,5.0364,5.0364,83.0],["1992-09-03",4.6633,4.8498,4.6633,4.8498,2517.0],["1992-09-04",4.8498,4.8498,4.8498,4.8498,0.0],["1992-09-08",4.6633,4.6633,4.6633,4.6633,417.0],["1992-09-09",4.1037,4.4768,4.1037,4.4768,500.0],["1992-09-10",4.4768,4.6633,4.4768,4.6633,1800.0],["1992-09-11",4.1037,4.6633,3.9172,4.6633,3333.0],["1992-09-14",4.6633,4.6633,4.4768,4.6633,1417.0],["1992-09-15",4.4768,4.4768,4.4768,4.4768,833.0],["1992-09-16",4.6633,4.6633,4.6633,4.6633,167.0],["1992-09-17",4.6633,4.6633,4.6633,4.6633,0.0],["1992-09-18",4.1037,4.4768,4.1037,4.4768,2667.0],["1992-09-21",4.2902,4.6633,4.1037,4.1037,1633.0],["1992-09-22",4.1037,4.1037,3.9172,3.9172,2267.0],["1992-09-23",4.1037,4.1037,3.9172,3.9172,533.0],["1992-09-24",3.9172,3.9172,3.9172,3.9172,0.0],["1992-09-25",4.2902,4.2902,4.2902,4.2902,500.0],["1992-09-28",4.2902,4.2902,4.2902,4.2902,0.0],["1992-09-29",3.9172,3.9172,3.9172,3.9172,667.0],["1992-09-30",4.2902,4.2902,3.9172,3.9172,1167.0],["1992-10-01",3.7306,4.1037,3.7306,3.9172,2667.0],["1992-10-02",3.9172,4.4768,3.9172,4.2902,1950.0],["1992-10-05",4.0104,4.4768,4.0104,4.1037,917.0],["1992-10-06",4.1037,4.1037,4.1037,4.1037,0.0],["1992-10-07",4.1037,4.1037,4.1037,4.1037,0.0],["1992-10-08",3.9172,3.9172,3.9172,3.9172,233.0],["1992-10-09",3.9172,3.9172,3.9172,3.9172,33.0],["1992-10-12",4.2902,4.2902,4.2902,4.2902,83.0],["1992-10-13",4.1037,4.4768,3.9172,4.4768,3583.0],["1992-10-14",4.4768,4.6633,4.2902,4.4768,3717.0],["1992-10-15",4.6633,4.8498,4.6633,4.7566,2967.0],["1992-10-16",4.4768,4.8498,4.4768,4.8498,933.0],["1992-10-19",4.8498,5.0364,4.8498,5.0364,1317.0],["1992-10-20",5.0364,5.0364,5.0364,5.0364,0.0],["1992-10-21",5.2229,5.2229,4.9431,5.2229,5267.0],["1992-10-22",5.0364,5.2229,4.8498,4.8498,2383.0],["1992-10-23",4.8498,5.2229,4.8498,5.2229,783.0],["1992-10-26",5.2229,5.2229,4.8498,5.2229,19983.0],["1992-10-27",5.2229,5.2229,4.8498,5.2229,4683.0],["1992-10-28",5.2229,5.2229,5.0364,5.2229,6883.0],["1992-10-29",5.2229,5.2229,5.0364,5.0364,6833.0],["1992-10-30",5.2229,5.2229,5.0364,5.0364,11100.0],["1992-11-02",5.0364,5.596,5.0364,5.4094,24917.0],["1992-11-03",5.596,6.0623,5.4094,5.7825,21900.0],["1992-11-04",5.4094,5.7825,5.2229,5.2229,3350.0],["1992-11-05",5.4094,5.596,5.2229,5.4094,9500.0],["1992-11-06",5.4094,5.596,5.2229,5.596,8367.0],["1992-11-09",5.4094,5.7825,5.2229,5.7825,3417.0],["1992-11-10",5.4094,5.7825,5.4094,5.4094,1717.0],["1992-11-11",5.4094,5.7825,5.4094,5.7825,2267.0],["1992-11-12",5.7825,6.1556,5.596,5.969,6150.0],["1992-11-13",5.596,6.1556,5.596,6.1556,383.0],["1992-11-16",5.969,6.1556,5.969,5.969,1583.0],["1992-11-17",6.1556,6.1556,6.1556,6.1556,4300.0],["1992-11-18",5.8758,5.969,5.596,5.7825,15033.0],["1992-11-19",5.969,6.1556,5.969,5.969,3267.0],["1992-11-20",5.969,5.969,5.969,5.969,16917.0],["1992-11-23",6.1556,6.1556,5.7825,5.969,5817.0],["1992-11-24",5.969,5.969,5.596,5.8758,13650.0],["1992-11-25",5.969,5.969,5.7825,5.969,12717.0],["1992-11-27",5.596,6.1556,5.596,5.969,6317.0],["1992-11-30",6.1556,6.7152,5.7825,6.5286,29450.0],["1992-12-01",6.9017,6.9017,6.7152,6.9017,11783.0],["1992-12-02",6.6219,6.9017,6.5286,6.7152,4017.0],["1992-12-03",6.5286,6.9017,6.5286,6.5286,9717.0],["1992-12-04",6.7152,7.0882,6.5286,7.0882,883.0],["1992-12-07",6.9017,6.9017,6.5286,6.9017,3133.0],["1992-12-08",6.7152,6.9017,6.5286,6.5286,2150.0],["1992-12-09",6.9017,6.9017,6.5286,6.8084,1383.0],["1992-12-10",7.0882,7.0882,6.7152,6.7152,3750.0],["1992-12-11",6.7152,6.9017,6.7152,6.7152,2317.0],["1992-12-14",6.9017,7.0882,6.7152,7.0882,2233.0],["1992-12-15",7.0882,7.0882,7.0882,7.0882,167.0],["1992-12-16",6.7152,7.0882,6.7152,6.7152,1783.0],["1992-12-17",7.0882,7.1815,6.7152,7.1815,1883.0],["1992-12-18",7.2748,7.4613,6.9017,7.4613,5183.0],["1992-12-21",7.0882,7.6478,7.0882,7.6478,5450.0],["1992-12-22",7.6478,7.6478,7.2748,7.6478,7167.0],["1992-12-23",7.6478,7.6478,7.2748,7.4613,2833.0],["1992-12-24",7.0882,7.6478,7.0882,7.6478,1250.0],["1992-12-28",7.6478,7.6478,7.2748,7.6478,1750.0],["1992-12-29",7.6478,7.6478,6.9017,7.4613,6633.0],["1992-12-30",6.9017,7.2748,6.9017,7.2748,1417.0],["1992-12-31",6.7152,7.2748,6.7152,7.2748,800.0],["1993-01-04",7.2748,7.6478,7.0882,7.6478,4250.0],["1993-01-05",7.2748,7.8344,7.2748,7.8344,4067.0],["1993-01-06",7.6478,9.3266,7.6478,8.5805,6333.0],["1993-01-07",9.3266,9.8862,9.3266,9.3266,12917.0],["1993-01-08",9.6997,9.6997,9.3266,9.6997,7333.0],["1993-01-11",9.6997,10.4458,9.5132,9.6997,76050.0],["1993-01-12",10.0728,10.6324,9.5132,10.6324,20867.0],["1993-01-13",10.6324,11.7515,10.4458,11.4717,19650.0],["1993-01-14",11.9381,12.3111,11.1919,11.1919,25833.0],["1993-01-15",12.3111,12.3111,11.1919,11.9381,14917.0],["1993-01-18",11.3785,12.1246,11.1919,11.565,7917.0],["1993-01-19",11.3785,11.9381,11.3785,11.9381,13050.0],["1993-01-20",11.9381,11.9381,11.1919,11.9381,10883.0],["1993-01-21",11.3785,11.9381,11.1919,11.7515,4317.0],["1993-01-22",11.7515,11.7515,11.1919,11.7515,5950.0],["1993-01-25",11.7515,11.7515,11.1919,11.565,5917.0],["1993-01-26",11.7515,11.7515,11.1919,11.565,7283.0],["1993-01-27",11.3785,11.3785,10.8189,11.3785,19233.0],["1993-01-28",11.1919,11.565,10.4458,10.8189,9450.0],["1993-01-29",10.8189,11.0054,10.4458,10.6324,9850.0],["1993-02-01",10.6324,11.0054,10.6324,11.0054,2933.0],["1993-02-02",11.0054,11.1919,10.6324,11.0054,2550.0],["1993-02-03",11.1919,11.9381,11.1919,11.7515,10183.0],["1993-02-04",11.9381,11.9381,11.7515,11.7515,2733.0],["1993-02-05",11.9381,12.1246,11.565,11.9381,12467.0],["1993-02-08",12.3111,12.6842,11.7515,12.6842,26383.0],["1993-02-09",12.3111,12.8707,12.3111,12.8707,6017.0],["1993-02-10",12.8707,14.1765,12.6842,13.4303,14517.0],["1993-02-11",13.0573,14.7361,12.3111,13.2438,18583.0],["1993-02-12",13.0573,13.4303,12.1246,12.6842,6083.0],["1993-02-16",12.1246,12.6842,12.1246,12.3111,7717.0],["1993-02-17",12.1246,12.1246,11.3785,11.565,6850.0],["1993-02-18",11.3785,12.4977,11.3785,12.1246,14967.0],["1993-02-19",12.4977,12.4977,11.9381,12.1246,12383.0],["1993-02-22",11.9381,12.3111,11.0054,11.0054,16217.0],["1993-02-23",10.4458,10.4458,8.9536,9.6997,19633.0],["1993-02-24",9.8862,9.8862,9.1401,9.8862,6450.0],["1993-02-25",10.4458,10.8189,9.6997,10.8189,16033.0],["1993-02-26",11.1919,11.9381,10.6324,11.9381,15433.0],["1993-03-01",11.9381,11.9381,11.3785,11.7515,8950.0],["1993-03-02",11.7515,11.9381,11.3785,11.3785,5067.0],["1993-03-03",11.3785,11.3785,11.3785,11.3785,0.0],["1993-03-04",11.3785,11.3785,10.9121,11.0054,2583.0],["1993-03-05",10.2593,11.1919,10.2593,11.1919,8400.0],["1993-03-08",11.1919,11.1919,10.4458,11.1919,1183.0],["1993-03-09",11.3785,11.3785,10.4458,11.1919,3350.0],["1993-03-10",11.3785,11.3785,11.1919,11.1919,800.0],["1993-03-11",11.565,11.565,11.565,11.565,167.0],["1993-03-12",11.565,11.565,10.8189,10.8189,300.0],["1993-03-15",11.1919,11.565,11.0054,11.565,5850.0],["1993-03-16",11.565,11.9381,11.565,11.9381,8950.0],["1993-03-17",11.7515,12.3111,11.7515,12.1246,2700.0],["1993-03-18",11.9381,12.1246,11.7515,11.9381,4550.0],["1993-03-19",11.7515,11.9381,11.7515,11.9381,1867.0],["1993-03-22",11.7515,12.1246,11.7515,12.1246,3433.0],["1993-03-23",11.7515,11.9381,11.565,11.7515,4767.0],["1993-03-24",11.565,11.9381,11.565,11.9381,2967.0],["1993-03-25",11.9381,11.9381,11.9381,11.9381,167.0],["1993-03-26",11.565,11.9381,11.565,11.9381,933.0],["1993-03-29",11.9381,12.1246,11.565,12.1246,1917.0],["1993-03-30",12.1246,12.1246,11.565,11.565,567.0],["1993-03-31",12.1246,12.1246,11.565,12.1246,2517.0],["1993-04-01",12.0313,12.0313,11.565,11.9381,3433.0],["1993-04-02",11.565,11.9381,11.565,11.9381,1983.0],["1993-04-05",11.565,12.1246,11.565,11.565,683.0],["1993-04-06",11.9381,12.3111,11.7515,11.9381,2017.0],["1993-04-07",11.7515,12.1246,11.7515,11.9381,3283.0],["1993-04-08",12.1246,12.1246,11.7515,11.9381,1067.0],["1993-04-12",12.1246,12.1246,12.1246,12.1246,67.0],["1993-04-13",12.1246,12.1246,11.7515,12.1246,1883.0],["1993-04-14",12.1246,12.1246,11.7515,11.7515,533.0],["1993-04-15",11.1919,11.7515,11.1919,11.7515,1350.0],["1993-04-16",11.1919,11.1919,11.0054,11.0054,3500.0],["1993-04-19",11.0054,11.9381,11.0054,11.9381,5283.0],["1993-04-20",11.7515,11.8448,11.565,11.6583,9317.0],["1993-04-21",11.565,11.7515,11.1919,11.7515,7133.0],["1993-04-22",11.7515,11.9381,11.4717,11.7515,2850.0],["1993-04-23",11.1919,11.565,11.1919,11.3785,3767.0],["1993-04-26",11.565,11.565,11.1919,11.565,1250.0],["1993-04-27",11.565,11.565,11.1919,11.3785,2867.0],["1993-04-28",11.3785,11.3785,11.0054,11.3785,2883.0],["1993-04-29",11.0054,11.0054,11.0054,11.0054,217.0],["1993-04-30",11.0054,11.3785,10.8189,11.3785,1717.0],["1993-05-03",10.8189,11.3785,10.8189,11.3785,2150.0],["1993-05-04",10.8189,11.3785,10.8189,11.3785,4200.0],["1993-05-05",11.1919,11.3785,10.6323,11.3785,967.0],["1993-05-06",11.3785,11.3785,11.3785,11.3785,833.0],["1993-05-07",11.0054,11.3785,11.0054,11.3785,600.0],["1993-05-10",11.1919,11.565,11.1919,11.565,2667.0],["1993-05-11",11.1919,11.7515,11.0987,11.565,14300.0],["1993-05-12",11.1919,11.9381,11.1919,11.9381,5533.0],["1993-05-13",11.9381,11.9381,11.1919,11.9381,2817.0],["1993-05-14",11.3785,12.1246,11.3785,12.1246,2633.0],["1993-05-17",11.3785,12.1246,11.3785,12.1246,2117.0],["1993-05-18",12.1246,12.1246,11.3785,12.1246,2233.0],["1993-05-19",11.3785,11.8448,11.3785,11.8448,350.0],["1993-05-20",11.7515,12.1246,11.7515,11.9381,2850.0],["1993-05-21",11.9381,12.1246,11.9381,12.1246,2550.0],["1993-05-24",11.3785,11.9381,11.3785,11.9381,1300.0],["1993-05-25",11.3785,11.3785,11.3785,11.3785,333.0],["1993-05-26",11.9381,12.1246,11.9381,12.1246,1050.0],["1993-05-27",12.1246,12.1246,12.1246,12.1246,0.0],["1993-05-28",11.7515,12.3111,11.7515,12.3111,9250.0],["1993-06-01",11.9381,12.3111,11.9381,12.3111,6183.0],["1993-06-02",12.1246,12.3111,12.1246,12.3111,11750.0],["1993-06-03",12.3111,12.3111,12.1246,12.1246,10033.0],["1993-06-04",12.3111,12.8707,12.3111,12.8707,7700.0],["1993-06-07",13.0573,13.2438,12.3111,12.8707,45733.0],["1993-06-08",12.8707,12.8707,12.3111,12.8707,5450.0],["1993-06-09",12.3111,12.8707,12.3111,12.6842,6550.0],["1993-06-10",12.3111,12.6842,12.3111,12.3111,2750.0],["1993-06-11",12.4977,12.8707,12.3111,12.8707,3150.0],["1993-06-14",12.4977,12.8707,12.4977,12.8707,10567.0],["1993-06-15",12.8707,12.8707,12.8707,12.8707,133.0],["1993-06-16",12.6842,12.6842,12.3111,12.6842,6567.0],["1993-06-17",12.1246,12.3111,11.7515,11.8448,8033.0],["1993-06-18",11.9381,12.1246,11.9381,12.1246,3267.0],["1993-06-21",11.7515,12.3111,11.7515,12.3111,2483.0],["1993-06-22",12.1246,12.1246,11.565,11.9381,3900.0],["1993-06-23",11.565,11.565,11.0054,11.3785,8983.0],["1993-06-24",11.3785,11.3785,10.6324,10.6324,11950.0],["1993-06-25",10.6324,11.1919,10.4458,11.0054,10233.0],["1993-06-28",11.0054,11.3785,10.8189,11.3785,3617.0],["1993-06-29",11.3785,11.565,11.0054,11.565,2850.0],["1993-06-30",11.0054,11.565,11.0054,11.565,550.0],["1993-07-01",11.2852,11.3785,11.0054,11.1919,2567.0],["1993-07-02",11.3785,11.3785,11.1919,11.3785,2883.0],["1993-07-06",11.565,11.565,11.0054,11.3785,1533.0],["1993-07-07",11.3785,11.565,11.0054,11.565,5100.0],["1993-07-08",11.565,11.565,11.1919,11.2852,9283.0],["1993-07-09",11.1919,11.565,11.1919,11.565,367.0],["1993-07-12",10.6324,11.0054,10.6324,11.0054,4767.0],["1993-07-13",11.3785,11.3785,11.0054,11.3785,1167.0],["1993-07-14",11.0054,11.7515,11.0054,11.7515,7067.0],["1993-07-15",11.7515,11.7515,11.3785,11.3785,767.0],["1993-07-16",11.565,11.565,11.0054,11.3785,1467.0],["1993-07-19",11.3785,11.3785,11.0054,11.1919,6317.0],["1993-07-20",11.1919,11.1919,11.0054,11.1919,11950.0],["1993-07-21",10.8189,11.1919,10.8189,11.1919,1133.0],["1993-07-22",11.1919,11.1919,11.0054,11.0054,217.0],["1993-07-23",10.8189,11.0054,10.8189,11.0054,6317.0],["1993-07-26",11.0054,11.0054,10.8189,11.0054,1350.0],["1993-07-27",10.8189,11.0054,10.8189,11.0054,200.0],["1993-07-28",11.0054,11.0054,11.0054,11.0054,1017.0],["1993-07-29",10.8189,11.1919,10.4458,11.1919,2383.0],["1993-07-30",11.1919,11.1919,10.8189,11.1919,483.0],["1993-08-02",10.8189,11.1919,10.8189,11.1919,6417.0],["1993-08-03",10.8189,11.1919,10.8189,11.1919,417.0],["1993-08-04",11.1919,11.1919,10.8189,11.1919,533.0],["1993-08-05",10.8189,10.9121,10.8189,10.8189,4000.0],["1993-08-06",11.1919,11.1919,11.1919,11.1919,200.0],["1993-08-09",10.8189,11.1919,10.8189,11.1919,1267.0],["1993-08-10",11.1919,11.1919,10.8189,11.1919,1367.0],["1993-08-11",10.4458,10.4458,10.4458,10.4458,500.0],["1993-08-12",10.4458,10.4458,10.4458,10.4458,600.0],["1993-08-13",10.4458,10.9432,10.4458,10.9432,1750.0],["1993-08-16",10.6945,11.1919,10.4458,11.1919,750.0],["1993-08-17",10.4458,10.6945,10.4458,10.4458,14150.0],["1993-08-18",10.1971,10.3215,10.1971,10.3215,4550.0],["1993-08-19",9.9484,10.3215,9.9484,10.1971,4700.0],["1993-08-20",10.0728,10.0728,9.9484,9.9484,7450.0],["1993-08-23",9.6997,9.9484,9.6997,9.9484,1650.0],["1993-08-24",9.6997,9.9484,9.451,9.9484,450.0],["1993-08-25",9.5753,9.9484,9.5753,9.6997,2700.0],["1993-08-26",9.5753,9.5753,9.5753,9.5753,350.0],["1993-08-27",9.5753,9.9484,9.5753,9.9484,1400.0],["1993-08-30",9.6997,9.9484,9.5753,9.9484,1350.0],["1993-08-31",9.5753,9.6997,9.5753,9.6997,1100.0],["1993-09-01",9.5753,9.6997,9.5753,9.6997,3200.0],["1993-09-02",9.5753,9.6997,9.5753,9.6997,1800.0],["1993-09-03",9.6997,9.6997,9.6997,9.6997,250.0],["1993-09-07",9.5753,9.824,9.5753,9.5753,9150.0],["1993-09-08",9.5753,9.6997,9.5753,9.5753,5600.0],["1993-09-09",9.451,9.5753,9.3266,9.3266,1900.0],["1993-09-10",9.5753,9.5753,9.451,9.451,1350.0],["1993-09-13",9.5753,9.5753,9.451,9.451,5900.0],["1993-09-14",9.3266,9.3266,9.2023,9.2023,5900.0],["1993-09-15",9.2023,9.2023,9.2023,9.2023,0.0],["1993-09-16",9.2023,9.2023,9.2023,9.2023,0.0],["1993-09-17",9.2023,9.2023,9.2023,9.2023,0.0],["1993-09-20",9.3266,9.5132,9.0779,9.451,14950.0],["1993-09-21",9.3266,9.451,9.3266,9.451,400.0],["1993-09-22",9.451,9.9484,9.451,9.9484,7900.0],["1993-09-23",9.5753,9.9484,9.5753,9.9484,2650.0],["1993-09-24",9.9484,9.9484,9.9484,9.9484,50.0],["1993-09-27",9.6997,9.9484,9.6997,9.9484,1000.0],["1993-09-28",9.6997,10.3215,9.6997,10.0728,11450.0],["1993-09-29",10.3215,10.3215,10.0728,10.0728,1350.0],["1993-09-30",10.0728,10.0728,10.0728,10.0728,100.0],["1993-10-01",10.3215,10.4458,10.3215,10.4458,3400.0],["1993-10-04",10.0728,10.3215,10.0728,10.3215,450.0],["1993-10-05",10.0728,10.3215,10.0728,10.3215,300.0],["1993-10-06",10.3215,10.3215,10.3215,10.3215,0.0],["1993-10-07",10.0728,10.1971,10.0728,10.1971,100.0],["1993-10-08",10.0728,10.0728,10.0728,10.0728,800.0],["1993-10-11",10.0728,10.1971,9.824,9.824,2600.0],["1993-10-12",9.9484,10.1971,9.9484,10.1971,3850.0],["1993-10-13",9.9484,10.1971,9.9484,10.1971,1100.0],["1993-10-14",10.1971,10.1971,10.1971,10.1971,1000.0],["1993-10-15",10.1971,10.3215,10.1971,10.3215,2600.0],["1993-10-18",10.3215,10.4458,10.0728,10.4458,13150.0],["1993-10-19",10.1971,10.6945,10.1971,10.6945,18150.0],["1993-10-20",10.4458,10.9432,10.4458,10.9432,19450.0],["1993-10-21",10.6945,11.4407,10.6945,11.4407,11150.0],["1993-10-22",11.0676,11.565,11.0676,11.565,2650.0],["1993-10-25",11.565,11.6894,11.3163,11.6894,4200.0],["1993-10-26",11.6894,11.6894,11.565,11.6894,2950.0],["1993-10-27",11.6894,11.6894,10.9432,11.565,21850.0],["1993-10-28",11.565,11.9381,11.565,11.9381,15200.0],["1993-10-29",11.8137,12.1868,11.565,12.1868,13000.0],["1993-11-01",11.8137,11.9381,11.192,11.3163,23050.0],["1993-11-02",11.6894,11.6894,10.9432,11.4407,18550.0],["1993-11-03",11.1919,11.3163,10.9432,11.1919,12650.0],["1993-11-04",11.0676,11.0676,11.0676,11.0676,4650.0],["1993-11-05",10.9432,11.1919,10.9432,10.9432,10850.0],["1993-11-08",11.1919,11.1919,10.1971,10.1971,13750.0],["1993-11-09",10.1971,10.4458,9.5753,9.6997,49000.0],["1993-11-10",10.0728,10.1971,9.2023,9.451,79650.0],["1993-11-11",8.7049,9.451,8.5805,9.2023,1234050.0],["1993-11-12",9.451,9.5753,8.8292,8.9536,175350.0],["1993-11-15",8.9536,8.9536,8.4561,8.4561,63750.0],["1993-11-16",8.5805,8.7049,8.4561,8.4561,136050.0],["1993-11-17",8.5805,8.7048,8.4561,8.5805,59050.0],["1993-11-18",8.8292,8.9536,8.5805,8.5805,91300.0],["1993-11-19",8.7049,8.7049,8.4561,8.4561,27750.0],["1993-11-22",8.5805,8.7049,8.4561,8.4561,58000.0],["1993-11-23",8.4561,8.5805,8.4561,8.4561,25700.0],["1993-11-24",8.4561,8.5805,8.4561,8.4561,51050.0],["1993-11-26",8.4561,8.5805,8.4561,8.4561,39350.0],["1993-11-29",8.4561,8.5805,8.3318,8.3318,34500.0],["1993-11-30",8.3318,8.5805,8.3318,8.3318,41900.0],["1993-12-01",8.4561,8.5805,8.2074,8.3318,21600.0],["1993-12-02",8.4561,8.5805,8.0831,8.0831,42750.0],["1993-12-03",8.4561,8.4561,7.71,7.8344,51800.0],["1993-12-06",7.9587,8.0831,7.71,8.0831,32350.0],["1993-12-07",8.0831,8.0831,7.4613,7.71,52850.0],["1993-12-08",7.71,7.71,6.9639,7.2126,91400.0],["1993-12-09",7.2126,7.3369,7.0882,7.0882,15200.0],["1993-12-10",7.0882,7.3369,7.0882,7.0882,20600.0],["1993-12-13",7.3369,7.3369,7.0882,7.3369,22600.0],["1993-12-14",7.3369,7.4613,7.0882,7.4613,65500.0],["1993-12-15",7.4613,8.0831,7.3369,7.9587,59500.0],["1993-12-16",8.2074,8.4561,7.9587,8.3318,43900.0],["1993-12-17",8.2074,8.4561,8.2074,8.4561,26800.0],["1993-12-20",8.4561,8.4561,7.71,7.8344,35650.0],["1993-12-21",7.9587,7.9587,7.5857,7.9587,10700.0],["1993-12-22",7.5857,7.9587,7.5857,7.71,20300.0],["1993-12-23",7.4613,7.4613,7.3369,7.4613,46400.0],["1993-12-27",7.3369,7.3369,7.0882,7.2126,20800.0],["1993-12-28",7.2126,7.3369,7.2126,7.3369,18450.0],["1993-12-29",7.3369,7.8344,7.2126,7.71,16800.0],["1993-12-30",7.5857,8.0831,7.5857,7.9587,28400.0],["1993-12-31",8.0831,8.0831,7.9587,8.0831,10300.0],["1994-01-03",8.0831,8.0831,7.5857,7.8344,30100.0],["1994-01-04",7.9587,8.0831,7.71,8.0831,38100.0],["1994-01-05",8.0831,8.0831,7.8344,8.0831,18600.0],["1994-01-06",7.9587,8.0831,7.9587,8.0831,33700.0],["1994-01-07",8.0831,8.0831,7.9587,8.0831,10600.0],["1994-01-10",8.0831,8.2074,7.9587,8.2074,9550.0],["1994-01-11",8.0831,8.2074,7.9587,8.2074,37550.0],["1994-01-12",8.0831,8.4561,8.0831,8.4561,7950.0],["1994-01-13",8.3318,8.4561,8.2074,8.2074,12950.0],["1994-01-14",8.2074,8.3318,8.2074,8.3318,13950.0],["1994-01-17",8.2074,8.4561,8.0831,8.2074,14050.0],["1994-01-18",8.3318,8.3318,8.0831,8.2074,6600.0],["1994-01-19",8.3318,8.3318,7.9587,8.0831,39550.0],["1994-01-20",8.2074,8.2074,7.8344,7.8344,3700.0],["1994-01-21",7.8344,8.0831,7.8344,8.0831,21400.0],["1994-01-24",7.8344,8.0831,7.8344,8.0831,8050.0],["1994-01-25",7.8344,8.2074,7.8344,8.0831,11100.0],["1994-01-26",7.9587,8.2074,7.9587,8.0831,16750.0],["1994-01-27",7.9587,8.0831,7.8344,8.0831,15000.0],["1994-01-28",7.8344,8.2074,7.8344,8.2074,11100.0],["1994-01-31",8.0831,8.2074,7.9587,8.0831,22050.0],["1994-02-01",7.9587,8.2074,7.9587,8.2074,40500.0],["1994-02-02",8.0831,8.4561,8.0831,8.4561,41300.0],["1994-02-03",8.4561,8.5805,8.3318,8.4561,39200.0],["1994-02-04",8.3318,8.4561,8.0831,8.2074,8800.0],["1994-02-07",7.9587,7.9587,7.71,7.9587,7400.0],["1994-02-08",7.9587,8.3318,7.8344,8.3318,25550.0],["1994-02-09",8.0831,8.2074,8.0831,8.2074,24350.0],["1994-02-10",8.0831,8.2074,7.9587,8.2074,6750.0],["1994-02-11",7.9587,8.2074,7.9587,8.0831,58250.0],["1994-02-14",7.9587,7.9587,7.3369,7.3369,30050.0],["1994-02-15",7.3369,7.71,7.2126,7.5857,15650.0],["1994-02-16",7.4613,7.71,7.3369,7.71,35400.0],["1994-02-17",7.5857,7.5857,6.4665,6.4665,52650.0],["1994-02-18",6.4665,6.7152,5.3473,5.8447,152950.0],["1994-02-22",6.0934,6.3421,5.969,6.3421,69250.0],["1994-02-23",6.2177,6.8395,6.2177,6.4665,31350.0],["1994-02-24",6.7152,6.7152,6.3421,6.3421,15900.0],["1994-02-25",6.7152,6.7152,6.3421,6.3421,12000.0],["1994-02-28",6.3421,6.3421,6.0934,6.0934,11650.0],["1994-03-01",6.0934,6.2177,5.8447,5.969,14450.0],["1994-03-02",5.8447,6.0934,5.8447,5.969,6200.0],["1994-03-03",6.0934,6.0934,5.969,5.969,2000.0],["1994-03-04",5.969,6.0934,5.969,6.0934,350.0],["1994-03-07",6.2177,6.2177,5.969,5.969,6250.0],["1994-03-08",5.969,6.0934,5.3473,5.4716,45750.0],["1994-03-09",5.0986,5.3473,4.7255,5.2229,67800.0],["1994-03-10",5.2229,5.4716,4.9742,5.3473,39250.0],["1994-03-11",5.4716,5.596,5.4716,5.4716,9800.0],["1994-03-14",5.3473,5.4716,4.9742,5.2229,33400.0],["1994-03-15",5.2229,5.3473,4.7255,5.3473,23950.0],["1994-03-16",5.0986,5.7203,5.0986,5.596,98800.0],["1994-03-17",5.596,6.0934,5.4716,5.8447,24550.0],["1994-03-18",5.969,6.3421,5.7203,6.2177,69150.0],["1994-03-21",5.969,5.969,5.8447,5.969,12300.0],["1994-03-22",6.0934,6.0934,5.8447,5.8447,10750.0],["1994-03-23",5.8447,5.969,5.7203,5.8447,21500.0],["1994-03-24",5.969,5.969,5.596,5.7203,15450.0],["1994-03-25",5.8447,5.8447,5.596,5.8447,8750.0],["1994-03-28",5.8447,5.969,5.7203,5.969,6000.0],["1994-03-29",5.596,5.596,5.3473,5.3473,25900.0],["1994-03-30",5.3473,5.596,5.3473,5.3473,6050.0],["1994-03-31",5.3473,5.596,4.9742,5.0986,11900.0],["1994-04-04",4.9742,5.2229,4.9742,4.9742,7700.0],["1994-04-05",5.3473,5.3473,4.9742,5.0986,20200.0],["1994-04-06",5.3473,5.3473,4.9742,5.2229,24800.0],["1994-04-07",5.0986,5.0986,4.8498,5.0986,24450.0],["1994-04-08",5.0986,5.2229,4.8498,5.0986,10700.0],["1994-04-11",4.9742,5.2229,4.4768,4.7255,23750.0],["1994-04-12",4.3524,4.7255,4.3524,4.4146,27450.0],["1994-04-13",4.6011,4.7255,4.4768,4.4768,19100.0],["1994-04-14",4.4768,4.7255,4.4768,4.7255,14900.0],["1994-04-15",4.8498,4.9742,4.7255,4.9742,7100.0],["1994-04-18",4.8498,4.9742,4.7255,4.7255,6500.0],["1994-04-19",4.7255,4.9742,4.3524,4.4768,19700.0],["1994-04-20",4.4768,4.8498,4.3524,4.7255,30500.0],["1994-04-21",4.8498,4.9742,4.4768,4.7255,27800.0],["1994-04-22",4.8498,4.9742,4.7255,4.9742,6050.0],["1994-04-25",4.9742,4.9742,4.4768,4.7255,25550.0],["1994-04-26",4.4768,4.7255,4.2281,4.4768,30950.0],["1994-04-28",4.4768,4.4768,4.3524,4.3524,46750.0],["1994-04-29",4.4768,4.7255,4.3524,4.7255,94650.0],["1994-05-02",4.6011,4.6011,4.3524,4.4768,19150.0],["1994-05-03",4.3524,4.4768,4.3524,4.4768,3850.0],["1994-05-04",4.3524,4.4768,4.3524,4.4768,6000.0],["1994-05-05",4.3524,4.4768,4.3524,4.4768,2400.0],["1994-05-06",4.3524,4.3524,4.3524,4.3524,4100.0],["1994-05-09",4.3524,4.3524,4.2281,4.2281,7050.0],["1994-05-10",4.1037,4.3524,3.855,3.9794,37400.0],["1994-05-11",3.855,3.9794,3.4819,3.513,19450.0],["1994-05-12",3.4819,3.7306,3.2332,3.7306,52000.0],["1994-05-13",3.6063,3.7306,3.4819,3.7306,16150.0],["1994-05-16",3.6063,3.7306,3.4819,3.4819,8650.0],["1994-05-17",3.4819,3.4819,3.2332,3.2332,75750.0],["1994-05-18",3.2332,3.3576,2.8602,3.1089,96400.0],["1994-05-19",3.1089,3.3576,3.1089,3.3576,32900.0],["1994-05-20",3.3576,3.7306,3.2332,3.7306,44900.0],["1994-05-23",3.6063,3.855,3.6063,3.855,22050.0],["1994-05-24",3.855,3.855,3.6063,3.855,21250.0],["1994-05-25",3.7306,3.855,3.7306,3.7306,35500.0],["1994-05-26",3.9794,4.3524,3.7307,4.2281,40300.0],["1994-05-27",4.1037,4.3524,3.9794,3.9794,38400.0],["1994-05-31",3.7306,3.855,3.6063,3.6685,6450.0],["1994-06-01",3.6063,3.6374,3.4819,3.4819,40200.0],["1994-06-02",3.7306,3.7306,3.4819,3.6063,59800.0],["1994-06-03",3.3576,3.6063,3.3576,3.6063,25700.0],["1994-06-06",3.6063,3.6063,3.2332,3.4819,40850.0],["1994-06-07",3.3576,3.6063,3.2332,3.5286,52200.0],["1994-06-08",3.3576,3.7306,3.3576,3.7306,9500.0],["1994-06-09",3.7306,3.855,3.6063,3.7928,37350.0],["1994-06-10",3.7306,3.855,3.7306,3.855,7800.0],["1994-06-13",3.6063,3.9794,3.6063,3.7306,15200.0],["1994-06-14",3.6063,3.7306,3.6063,3.7306,13850.0],["1994-06-15",3.6063,3.7306,3.4819,3.7306,5950.0],["1994-06-16",3.7306,3.855,3.6063,3.7306,32600.0],["1994-06-17",3.6063,3.7306,3.4819,3.5441,8050.0],["1994-06-20",3.4819,3.4819,3.2332,3.3576,31100.0],["1994-06-21",3.3576,3.3576,3.1089,3.1089,13850.0],["1994-06-22",3.3576,3.3576,2.9845,3.3576,2700.0],["1994-06-23",3.3576,3.3576,2.9845,3.2332,11900.0],["1994-06-24",3.2332,3.2332,3.1089,3.1089,1300.0],["1994-06-27",3.1089,3.2332,3.1089,3.1089,9650.0],["1994-06-28",3.1089,3.2954,2.9845,3.1711,13800.0],["1994-06-29",2.9845,3.1089,2.9845,2.9845,2900.0],["1994-06-30",2.9845,2.9845,2.9845,2.9845,7050.0],["1994-07-01",2.9845,3.1089,2.7358,2.8602,16050.0],["1994-07-05",2.7358,2.7358,2.6115,2.6115,5650.0],["1994-07-06",2.8602,2.9845,2.6115,2.7358,25750.0],["1994-07-07",2.7358,3.1089,2.7358,3.1089,29000.0],["1994-07-08",2.9845,3.2332,2.9845,3.1089,11700.0],["1994-07-11",3.0467,3.2332,2.9845,2.9845,15400.0],["1994-07-12",3.1089,3.2332,2.9845,3.1089,3900.0],["1994-07-13",3.2332,3.2332,2.9845,2.9845,2550.0],["1994-07-14",2.9845,3.1089,2.9845,3.1089,20750.0],["1994-07-15",2.9845,3.0467,2.8602,2.8602,3800.0],["1994-07-18",2.8602,2.9845,2.8602,2.8602,9300.0],["1994-07-19",3.1089,3.1089,2.8602,2.9845,25550.0],["1994-07-20",3.1089,3.1089,2.8602,3.1089,13900.0],["1994-07-21",2.9845,3.1089,2.9845,3.1089,6400.0],["1994-07-22",3.1089,3.2954,2.9845,3.2332,30650.0],["1994-07-25",3.2332,3.2332,2.9845,3.1089,18750.0],["1994-07-26",3.1089,3.3265,2.9845,3.1089,10400.0],["1994-07-27",3.1089,3.2332,3.1089,3.1089,8400.0],["1994-07-28",3.1089,3.2332,3.1089,3.2332,14100.0],["1994-07-29",3.2332,3.2332,3.2332,3.2332,500.0],["1994-08-01",3.2332,3.2332,3.1089,3.2332,12200.0],["1994-08-02",3.2332,3.2954,3.2332,3.2332,8200.0],["1994-08-03",3.2332,3.4819,3.2332,3.2954,22000.0],["1994-08-04",3.2332,3.4819,3.2332,3.4819,16450.0],["1994-08-05",3.3576,3.3576,3.3576,3.3576,1050.0],["1994-08-08",3.3576,3.855,3.3576,3.855,31950.0],["1994-08-09",3.855,4.3524,3.855,4.0726,109550.0],["1994-08-10",4.2281,4.2281,3.855,3.9794,23000.0],["1994-08-11",3.9794,3.9794,3.7306,3.7306,12050.0],["1994-08-12",3.855,3.855,3.6063,3.7306,10850.0],["1994-08-15",3.6063,3.855,3.4819,3.6063,14950.0],["1994-08-16",3.4819,3.4819,2.8602,2.9845,50250.0],["1994-08-17",3.0001,3.3576,2.9845,3.2332,31900.0],["1994-08-18",3.1089,3.3576,2.9845,3.2332,25900.0],["1994-08-19",2.9845,3.2332,2.9845,3.2332,13900.0],["1994-08-22",3.2332,3.3576,3.1089,3.3576,8050.0],["1994-08-23",3.3576,3.4819,3.2332,3.4353,3100.0],["1994-08-24",3.4819,3.6063,3.3576,3.4819,22550.0],["1994-08-25",3.3576,3.7306,3.3576,3.7306,800.0],["1994-08-26",3.4819,3.7306,3.4819,3.7306,8000.0],["1994-08-29",3.6063,3.7306,3.6063,3.6063,15600.0],["1994-08-30",3.6063,3.855,3.6063,3.7306,60000.0],["1994-08-31",3.855,3.855,3.6063,3.7306,24150.0],["1994-09-01",3.7306,3.855,3.6063,3.7306,20500.0],["1994-09-02",3.6063,3.7306,3.5441,3.6063,16950.0],["1994-09-06",3.7306,3.7306,3.4819,3.4819,9900.0],["1994-09-07",3.7306,3.7306,3.7306,3.7306,1500.0],["1994-09-08",3.4819,3.6063,3.3576,3.4198,21000.0],["1994-09-09",3.3576,3.6063,3.3576,3.6063,7250.0],["1994-09-12",3.6063,3.6063,3.3576,3.6063,7100.0],["1994-09-13",3.3576,3.4819,3.2332,3.4198,6500.0],["1994-09-14",3.4819,3.4819,3.3576,3.4819,5200.0],["1994-09-15",3.2332,3.4819,3.2332,3.3576,1200.0],["1994-09-16",3.4819,3.6063,3.3576,3.6063,14750.0],["1994-09-19",3.6063,3.7306,3.3576,3.3576,26450.0],["1994-09-20",3.6063,3.6063,3.3576,3.6063,5500.0],["1994-09-21",3.4819,3.4819,3.2332,3.2332,3000.0],["1994-09-22",3.4819,3.4819,3.1089,3.1089,7950.0],["1994-09-23",3.4819,3.4819,3.1089,3.1089,8000.0],["1994-09-26",3.1089,3.2332,3.1089,3.2332,2000.0],["1994-09-27",3.3576,3.3576,3.2332,3.2332,500.0],["1994-09-28",3.2332,3.3576,3.1089,3.3576,17650.0],["1994-09-29",3.2332,3.2332,3.2332,3.2332,3800.0],["1994-09-30",3.1089,3.3576,3.1089,3.3576,9750.0],["1994-10-03",3.1089,3.3576,2.9845,3.1089,12100.0],["1994-10-04",3.1089,3.2332,2.9845,3.2332,23000.0],["1994-10-05",2.9845,3.1089,2.8602,2.9845,40050.0],["1994-10-06",2.9845,3.1089,2.9845,3.1089,22100.0],["1994-10-07",3.1089,3.1089,2.9845,2.9845,10400.0],["1994-10-10",2.9845,2.9845,2.8602,2.8602,13800.0],["1994-10-11",2.9845,2.9845,2.8602,2.9223,3100.0],["1994-10-12",2.9845,2.9845,2.8602,2.9845,25550.0],["1994-10-13",2.8602,2.9845,2.8602,2.9845,14850.0],["1994-10-14",2.8602,2.9845,2.8602,2.9845,8500.0],["1994-10-17",2.8602,2.9845,2.8602,2.8602,13000.0],["1994-10-18",2.9845,2.9845,2.8602,2.8602,1700.0],["1994-10-19",2.8602,3.1089,2.8602,3.0312,65150.0],["1994-10-20",3.0467,3.2332,3.0467,3.2332,9850.0],["1994-10-21",3.2332,3.4819,3.2332,3.4819,34600.0],["1994-10-24",3.4819,3.4819,2.9845,3.2332,15700.0],["1994-10-25",3.2332,3.2332,3.2332,3.2332,750.0],["1994-10-26",2.9845,3.1711,2.9845,3.1089,11350.0],["1994-10-27",3.1089,3.2332,3.1089,3.1089,5550.0],["1994-10-28",3.1089,3.2332,3.1089,3.2332,20550.0],["1994-10-31",3.1089,3.2332,2.8602,3.1089,7100.0],["1994-11-01",3.1089,3.1089,2.8602,2.9845,2100.0],["1994-11-02",2.8602,3.1089,2.8602,3.1089,750.0],["1994-11-03",2.9845,3.2332,2.8602,2.8602,7500.0],["1994-11-04",2.9845,2.9845,2.8602,2.9845,1300.0],["1994-11-07",2.8602,3.0156,2.8602,3.0156,5900.0],["1994-11-08",2.9223,3.2332,2.8602,3.2332,10500.0],["1994-11-09",2.9845,3.2332,2.9845,3.2332,17600.0],["1994-11-10",3.2332,3.2332,2.8602,2.8602,22500.0],["1994-11-11",2.8602,2.9223,2.798,2.8602,25750.0],["1994-11-14",2.7358,2.8602,2.6115,2.8602,10000.0],["1994-11-15",2.6115,2.9845,2.6115,2.9845,6750.0],["1994-11-16",2.9845,2.9845,2.7358,2.9845,6000.0],["1994-11-17",2.798,2.9845,2.798,2.9845,41600.0],["1994-11-18",2.8602,2.9845,2.6736,2.9845,12150.0],["1994-11-21",2.9845,2.9845,2.6115,2.9845,9650.0],["1994-11-22",2.6115,2.9223,2.6115,2.7358,10800.0],["1994-11-23",2.6115,2.9223,2.6115,2.6736,5200.0],["1994-11-25",2.6736,2.6736,2.6736,2.6736,2000.0],["1994-11-28",2.798,2.798,2.6736,2.798,7050.0],["1994-11-29",2.798,2.9223,2.6736,2.6736,34250.0],["1994-11-30",2.6736,2.9223,2.6736,2.9223,14250.0],["1994-12-01",2.6736,2.9223,2.4871,2.4871,23600.0],["1994-12-02",2.4871,2.7358,2.4871,2.4871,23000.0],["1994-12-05",2.3627,2.4871,2.2384,2.2384,17650.0],["1994-12-06",2.3627,2.4249,2.2384,2.2384,14450.0],["1994-12-07",2.2384,2.3627,2.1762,2.1762,22900.0],["1994-12-08",2.2384,2.3627,2.1762,2.3627,41700.0],["1994-12-09",2.3006,2.4249,2.3006,2.3627,8350.0],["1994-12-12",2.3627,2.4249,2.3627,2.3627,5900.0],["1994-12-13",2.456,2.4871,2.3627,2.4871,26400.0],["1994-12-14",2.4871,2.5493,2.4249,2.5493,21600.0],["1994-12-15",2.4249,2.6736,2.4249,2.4871,6250.0],["1994-12-16",2.6115,2.6736,2.4871,2.6736,6050.0],["1994-12-19",2.6115,2.6736,2.4871,2.4871,14650.0],["1994-12-20",2.4249,2.6736,2.4249,2.6736,16750.0],["1994-12-21",2.6736,2.6736,2.4871,2.4871,15450.0],["1994-12-22",2.6736,2.6736,2.4871,2.4871,21200.0],["1994-12-23",2.6115,2.7358,2.5493,2.7358,14400.0],["1994-12-27",2.5493,2.6736,2.4871,2.4871,22950.0],["1994-12-28",2.4871,2.6115,2.4871,2.4871,20500.0],["1994-12-29",2.4871,2.5493,2.4249,2.4249,19350.0],["1994-12-30",2.4249,2.5493,2.3627,2.5493,29950.0],["1995-01-03",2.5493,2.5493,2.4871,2.4871,1000.0],["1995-01-04",2.5493,2.5493,2.4871,2.4871,7250.0],["1995-01-05",2.4249,2.5493,2.3627,2.3627,8800.0],["1995-01-06",2.4249,2.4249,2.114,2.3006,21700.0],["1995-01-09",2.3627,2.3627,2.1762,2.2384,11850.0],["1995-01-10",2.2384,2.2384,2.114,2.2384,2750.0],["1995-01-11",2.1762,2.3006,2.114,2.2384,29800.0],["1995-01-12",2.1762,2.4871,2.1762,2.3006,46800.0],["1995-01-13",2.4249,2.4249,2.3006,2.4249,5650.0],["1995-01-16",2.4249,2.4249,2.4249,2.4249,2500.0],["1995-01-17",2.3006,2.4871,2.3006,2.4249,18900.0],["1995-01-18",2.3627,2.4249,2.3627,2.3627,28250.0],["1995-01-19",2.3627,2.4249,2.3006,2.3627,16050.0],["1995-01-20",2.3006,2.4871,2.2384,2.4871,14500.0],["1995-01-23",2.456,2.456,2.4249,2.456,6000.0],["1995-01-24",2.4249,2.4871,2.4249,2.4871,17800.0],["1995-01-25",2.4249,2.4871,2.3938,2.4249,10100.0],["1995-01-26",2.4871,2.6115,2.4249,2.5493,7500.0],["1995-01-27",2.4249,2.5493,2.3627,2.3627,7500.0],["1995-01-30",2.3627,2.6736,2.3627,2.6736,26550.0],["1995-01-31",2.6736,2.798,2.5493,2.6581,10900.0],["1995-02-01",2.8602,2.8602,2.6115,2.6736,20000.0],["1995-02-02",2.6115,2.798,2.6115,2.6115,2450.0],["1995-02-03",2.7358,2.7358,2.6115,2.6736,4200.0],["1995-02-06",2.6115,2.6115,2.3627,2.3627,15000.0],["1995-02-07",2.3627,2.5493,2.3627,2.5493,1150.0],["1995-02-08",2.3627,2.5493,2.3627,2.4871,3400.0],["1995-02-09",2.4871,2.5493,2.4249,2.4871,12500.0],["1995-02-10",2.4249,2.5493,2.4249,2.5493,5000.0],["1995-02-13",2.4249,2.5493,2.4249,2.4871,16200.0],["1995-02-14",2.4871,2.4871,2.3627,2.4249,2500.0],["1995-02-15",2.3627,2.3938,2.2384,2.3627,7800.0],["1995-02-16",2.2384,2.4871,2.2384,2.3627,5650.0],["1995-02-17",2.2384,2.2384,2.2384,2.2384,500.0],["1995-02-21",2.2384,2.3627,2.0519,2.2384,9850.0],["1995-02-22",2.114,2.3006,2.114,2.114,10500.0],["1995-02-23",2.114,2.3006,2.114,2.3006,3150.0],["1995-02-24",2.114,2.3006,2.114,2.3006,300.0],["1995-02-27",2.1451,2.1451,1.8653,1.9897,14250.0],["1995-02-28",1.9275,1.9275,1.9275,1.9275,300.0],["1995-03-01",2.0519,2.0519,1.9897,1.9897,3200.0],["1995-03-02",2.114,2.114,1.9275,1.9275,1650.0],["1995-03-03",1.9897,2.0519,1.9275,2.0519,4050.0],["1995-03-06",2.114,2.114,2.114,2.114,1000.0],["1995-03-07",2.114,2.114,1.9897,2.0519,3500.0],["1995-03-08",1.9897,2.2384,1.9897,2.114,3200.0],["1995-03-09",2.114,2.114,2.114,2.114,0.0],["1995-03-10",2.114,2.114,2.114,2.114,3500.0],["1995-03-13",2.114,2.114,2.114,2.114,250.0],["1995-03-14",2.114,2.2384,1.9897,2.2384,9150.0],["1995-03-15",2.2384,2.3627,2.1762,2.2384,6700.0],["1995-03-16",2.3627,2.4871,2.3627,2.4871,1500.0],["1995-03-17",2.4871,2.4871,2.3627,2.4249,6150.0],["1995-03-20",2.5493,2.5493,2.3627,2.5493,2300.0],["1995-03-21",2.4249,2.4249,2.3627,2.3627,7350.0],["1995-03-22",2.3627,2.4871,2.3627,2.4249,2350.0],["1995-03-23",2.3627,2.4871,2.3627,2.4871,11500.0],["1995-03-24",2.3627,2.3627,2.3627,2.3627,1500.0],["1995-03-27",2.2384,2.3627,1.9897,1.9897,10550.0],["1995-03-28",1.9897,1.9897,1.9275,1.9275,4250.0],["1995-03-29",1.9275,1.9275,1.9275,1.9275,250.0],["1995-03-30",2.0519,2.0519,1.9275,2.0519,3150.0],["1995-03-31",2.1762,2.1762,2.114,2.114,2000.0],["1995-04-03",2.0519,2.1762,2.0519,2.0519,5000.0],["1995-04-04",2.114,2.114,1.9897,2.114,7500.0],["1995-04-05",1.9897,2.114,1.9897,2.0519,2250.0],["1995-04-06",2.114,2.2384,2.114,2.114,4750.0],["1995-04-07",2.2384,2.2384,2.0519,2.0519,9450.0],["1995-04-10",2.0519,2.1762,2.0519,2.1451,9050.0],["1995-04-11",2.0519,2.114,2.0519,2.0519,1300.0],["1995-04-12",2.0519,2.1762,2.0519,2.1762,1400.0],["1995-04-13",2.1762,2.1762,2.0519,2.0519,3600.0],["1995-04-17",2.0519,2.1762,1.9897,2.1762,2450.0],["1995-04-18",1.9897,2.1762,1.9897,2.0519,5350.0],["1995-04-19",1.9897,1.9897,1.9897,1.9897,1250.0],["1995-04-20",2.114,2.114,1.9897,2.114,15500.0],["1995-04-21",1.9897,2.114,1.9897,2.114,1650.0],["1995-04-24",1.9897,2.114,1.9897,1.9897,650.0],["1995-04-25",1.9897,2.114,1.9897,1.9897,2250.0],["1995-04-26",2.114,2.114,1.8653,1.8653,5300.0],["1995-04-27",1.8653,1.9897,1.741,1.741,10350.0],["1995-04-28",1.8653,1.9897,1.741,1.9897,15600.0],["1995-05-01",1.741,1.8653,1.6788,1.741,12050.0],["1995-05-02",1.8653,2.114,1.741,2.114,5800.0],["1995-05-03",1.9275,2.114,1.9275,2.114,1650.0],["1995-05-04",2.114,2.114,2.114,2.114,0.0],["1995-05-05",2.114,2.114,1.9275,2.0519,7100.0],["1995-05-08",1.9275,2.0519,1.8653,1.9275,11550.0],["1995-05-09",1.9275,1.9275,1.741,1.8653,19950.0],["1995-05-10",1.8653,1.9275,1.741,1.8653,3600.0],["1995-05-11",1.8031,1.9897,1.8031,1.8653,10000.0],["1995-05-12",1.9897,2.0519,1.8653,2.0519,14950.0],["1995-05-15",2.0519,2.0519,1.8653,1.8653,6250.0],["1995-05-16",1.8653,1.8653,1.8653,1.8653,100.0],["1995-05-17",1.8653,1.8653,1.8653,1.8653,1200.0],["1995-05-18",1.8653,1.8653,1.8653,1.8653,37000.0],["1995-05-19",1.8653,2.0519,1.8653,2.0519,6300.0],["1995-05-22",1.8653,2.0519,1.8653,2.0519,25550.0],["1995-05-23",2.0519,2.0519,1.9275,1.9897,36950.0],["1995-05-24",2.114,2.7358,1.9275,2.6736,103900.0],["1995-05-25",2.9845,3.1089,2.3627,2.4249,73200.0],["1995-05-26",2.6115,2.6115,2.4871,2.4871,15600.0],["1995-05-30",2.4249,2.6115,2.4249,2.5493,34000.0],["1995-05-31",2.4249,2.6736,2.4249,2.5493,28000.0],["1995-06-01",2.5493,2.7358,2.5493,2.6115,10250.0],["1995-06-02",2.5493,2.7358,2.5493,2.7358,12050.0],["1995-06-05",2.798,2.798,2.6115,2.6115,7650.0],["1995-06-06",2.6115,2.798,2.6115,2.798,29400.0],["1995-06-07",2.6736,2.798,2.6736,2.798,5750.0],["1995-06-08",2.6736,2.8602,2.6736,2.798,9550.0],["1995-06-09",2.798,2.9223,2.7358,2.9223,9900.0],["1995-06-12",2.9845,2.9845,2.7358,2.7358,11950.0],["1995-06-13",2.8602,2.8602,2.7358,2.7358,23400.0],["1995-06-14",2.6736,2.6736,2.6736,2.6736,50.0],["1995-06-15",2.6736,2.7358,2.6736,2.6736,15500.0],["1995-06-16",2.6736,2.7358,2.4871,2.7358,6300.0],["1995-06-19",2.5493,2.7358,2.5493,2.7358,5500.0],["1995-06-20",2.7358,2.8602,2.5493,2.6115,19650.0],["1995-06-21",2.8602,2.9845,2.6115,2.9845,53550.0],["1995-06-22",2.798,3.6063,2.798,3.4819,159550.0],["1995-06-23",3.3576,4.0415,3.3576,4.0415,120450.0],["1995-06-26",4.0415,4.1037,3.7928,3.9172,76800.0],["1995-06-27",3.9794,4.1659,3.7928,4.1659,84400.0],["1995-06-28",3.9794,4.1659,3.855,3.855,53700.0],["1995-06-29",3.9794,4.0415,3.855,4.0415,17200.0],["1995-06-30",4.0415,4.2281,3.855,4.2281,50100.0],["1995-07-03",4.2281,4.2281,3.9794,4.2281,17750.0],["1995-07-05",3.9794,4.6011,3.9794,4.539,90500.0],["1995-07-06",4.4768,4.4768,3.9172,3.9794,48250.0],["1995-07-07",4.0415,4.2902,3.9172,4.1659,38900.0],["1995-07-10",4.2902,4.2902,3.9172,3.9172,30950.0],["1995-07-11",3.9172,4.1659,3.9172,3.9794,27250.0],["1995-07-12",3.9172,4.0415,3.7928,4.0415,24750.0],["1995-07-13",3.855,4.0415,3.7306,3.7306,11050.0],["1995-07-14",3.7306,3.855,3.7306,3.7306,19750.0],["1995-07-17",3.6063,3.7306,2.9845,3.4819,42600.0],["1995-07-18",3.3576,3.6063,3.3576,3.4819,15450.0],["1995-07-19",3.3576,3.4819,3.1089,3.1089,6150.0],["1995-07-20",3.1089,3.3576,2.9845,3.3576,27100.0],["1995-07-21",3.2332,3.3576,3.1089,3.1089,4350.0],["1995-07-24",3.1089,3.1089,3.1089,3.1089,1050.0],["1995-07-25",3.1089,3.4819,3.1089,3.3576,18200.0],["1995-07-26",3.3576,3.4819,3.3576,3.4819,18150.0],["1995-07-27",3.4819,3.6063,3.3576,3.3576,13800.0],["1995-07-28",3.7306,3.7306,3.4819,3.7306,4400.0],["1995-07-31",3.6063,3.7306,3.6063,3.6063,4100.0],["1995-08-01",3.7306,3.7306,3.6063,3.7306,10900.0],["1995-08-02",3.6063,3.7306,3.6063,3.7306,3700.0],["1995-08-03",3.6063,3.6063,3.4819,3.6063,3800.0],["1995-08-04",3.5441,3.7306,3.3576,3.6063,6500.0],["1995-08-07",3.3576,3.6063,3.3576,3.4198,11200.0],["1995-08-08",3.3576,3.4819,3.2332,3.3887,9350.0],["1995-08-09",3.2954,3.4819,3.2954,3.4819,22450.0],["1995-08-10",3.4819,3.6063,3.3576,3.6063,4000.0],["1995-08-11",3.6063,3.6063,3.3576,3.3576,3350.0],["1995-08-14",3.3576,3.5441,3.3576,3.5441,6500.0],["1995-08-15",3.4198,3.5441,3.4198,3.4198,9900.0],["1995-08-16",3.4198,3.5441,3.4198,3.4819,14250.0],["1995-08-17",3.4198,3.4819,3.4198,3.4819,15100.0],["1995-08-18",3.5441,3.6063,3.4198,3.6063,31300.0],["1995-08-21",3.6063,3.9794,3.4819,3.855,31300.0],["1995-08-22",3.855,3.9794,3.7306,3.855,15550.0],["1995-08-23",3.7306,3.7928,3.6063,3.7306,25700.0],["1995-08-24",3.6063,3.7928,3.6063,3.7928,5550.0],["1995-08-25",3.7928,3.9794,3.7306,3.7306,9850.0],["1995-08-28",3.9172,3.9172,3.6685,3.7928,22650.0],["1995-08-29",3.6685,3.855,3.6063,3.855,14150.0],["1995-08-30",3.6685,3.7928,3.6685,3.7306,21550.0],["1995-08-31",3.855,3.9794,3.4819,3.6063,36000.0],["1995-09-01",3.4198,3.6685,3.4198,3.4819,21400.0],["1995-09-05",3.4819,3.855,3.4819,3.855,10300.0],["1995-09-06",3.855,3.9794,3.7306,3.9794,18100.0],["1995-09-07",3.7306,3.9172,3.7306,3.7306,6750.0],["1995-09-08",3.7306,3.9172,3.6685,3.6685,3400.0],["1995-09-11",3.6685,3.855,3.6685,3.7928,7400.0],["1995-09-12",4.1037,4.2281,3.9794,4.0415,62650.0],["1995-09-13",3.9794,4.2281,3.855,4.0415,79950.0],["1995-09-14",3.855,3.9794,3.6063,3.6685,25350.0],["1995-09-15",3.6685,3.9794,3.6063,3.6063,18450.0],["1995-09-18",3.6063,3.7306,3.3576,3.5441,26100.0],["1995-09-19",3.3576,3.5441,3.3576,3.5441,5600.0],["1995-09-20",3.4819,3.5441,3.4819,3.5441,5250.0],["1995-09-21",3.4819,3.6063,3.1711,3.1711,13400.0],["1995-09-22",3.1711,3.3576,3.1089,3.2332,16850.0],["1995-09-25",3.3576,3.3576,3.3576,3.3576,250.0],["1995-09-26",3.3576,3.4819,3.2954,3.4819,2400.0],["1995-09-27",3.2954,3.4819,3.2954,3.4819,4500.0],["1995-09-28",3.3576,3.4819,3.3576,3.3576,3250.0],["1995-09-29",3.2954,3.4819,3.2954,3.4819,12650.0],["1995-10-02",3.2954,3.4819,3.1089,3.1089,9150.0],["1995-10-03",3.1089,3.2954,3.1089,3.2954,750.0],["1995-10-04",3.2954,3.2954,3.1089,3.1089,6300.0],["1995-10-05",2.9845,3.2332,2.9845,2.9845,3650.0],["1995-10-06",2.9845,3.2332,2.9845,3.1089,3100.0],["1995-10-09",3.2332,3.2332,2.9845,3.1089,16500.0],["1995-10-10",2.9845,3.1089,2.9845,3.1089,11850.0],["1995-10-11",3.0467,3.1089,2.8602,3.1089,2750.0],["1995-10-12",2.8602,3.0467,2.8602,2.8602,1150.0],["1995-10-13",2.9845,3.1089,2.8602,3.1089,13600.0],["1995-10-16",3.1089,3.1089,2.8602,2.8602,4000.0],["1995-10-17",2.8602,2.9845,2.8602,2.9845,3850.0],["1995-10-18",2.8602,3.1089,2.8602,2.9223,4250.0],["1995-10-19",2.8602,2.8602,2.798,2.8602,7000.0],["1995-10-20",2.9845,2.9845,2.7358,2.7358,1550.0],["1995-10-23",2.7358,2.7358,2.6115,2.6115,4600.0],["1995-10-24",2.6115,2.8602,2.6115,2.6115,3750.0],["1995-10-25",2.7358,2.8602,2.6115,2.7358,10150.0],["1995-10-26",2.6115,2.6115,2.2384,2.2384,8200.0],["1995-10-27",2.1762,2.3627,2.1762,2.1762,7550.0],["1995-10-30",2.1762,2.3006,2.1762,2.1762,9750.0],["1995-10-31",2.3006,2.3006,2.1762,2.1762,18300.0],["1995-11-01",2.1762,2.2384,1.8653,1.9275,20450.0],["1995-11-02",1.8031,2.0519,1.8031,2.0519,10050.0],["1995-11-03",1.9897,2.2539,1.9897,2.2384,14600.0],["1995-11-06",2.2384,2.3006,2.0519,2.3006,19000.0],["1995-11-07",2.2384,2.2384,2.114,2.114,2500.0],["1995-11-08",2.114,2.2384,2.114,2.2384,4100.0],["1995-11-09",2.114,2.114,1.9897,1.9897,5250.0],["1995-11-10",1.9897,2.2384,1.9897,2.2384,4050.0],["1995-11-13",1.9897,1.9897,1.9897,1.9897,2150.0],["1995-11-14",1.9897,2.114,1.7565,1.9275,29950.0],["1995-11-15",1.9275,1.9897,1.6788,1.6788,13500.0],["1995-11-16",1.8653,1.8653,1.6788,1.741,18050.0],["1995-11-17",1.741,1.8653,1.741,1.8653,14450.0],["1995-11-20",1.741,1.9897,1.741,1.9897,4750.0],["1995-11-21",1.8653,1.8653,1.8653,1.8653,7050.0],["1995-11-22",1.9897,1.9897,1.8653,1.9897,13450.0],["1995-11-24",1.9897,1.9897,1.9897,1.9897,0.0],["1995-11-27",1.9897,1.9897,1.8653,1.9897,3750.0],["1995-11-28",1.8653,1.8653,1.8653,1.8653,4600.0],["1995-11-29",1.9897,1.9897,1.8653,1.8653,6750.0],["1995-11-30",1.8653,1.9275,1.5544,1.8653,50050.0],["1995-12-01",1.6166,1.8653,1.6166,1.6788,9550.0],["1995-12-04",1.6788,1.8653,1.5544,1.6166,10150.0],["1995-12-05",1.6166,1.741,1.5544,1.741,27100.0],["1995-12-06",1.5544,1.6788,1.4923,1.4923,36050.0],["1995-12-07",1.4923,1.6166,1.4923,1.6166,14950.0],["1995-12-08",1.4923,1.6788,1.4923,1.4923,6350.0],["1995-12-11",1.4923,1.6788,1.4923,1.6166,21150.0],["1995-12-12",1.6166,1.6788,1.5544,1.5544,34100.0],["1995-12-13",1.6477,1.6788,1.5544,1.5544,25150.0],["1995-12-14",1.6166,1.741,1.4923,1.6166,30150.0],["1995-12-15",1.4923,1.5544,1.3679,1.3679,32500.0],["1995-12-18",1.3679,1.4301,1.3679,1.4301,1950.0],["1995-12-19",1.6166,1.6166,1.3679,1.4301,1900.0],["1995-12-20",1.4301,1.5544,1.4301,1.5544,7950.0],["1995-12-21",1.4923,1.4923,1.2435,1.2435,43100.0],["1995-12-22",1.3057,1.4301,1.3057,1.3368,12550.0],["1995-12-26",1.4301,1.4301,1.2435,1.4301,21600.0],["1995-12-27",1.3679,1.4923,1.2435,1.2435,20750.0],["1995-12-28",1.2435,1.4301,1.2435,1.3679,32150.0],["1995-12-29",1.4923,1.4923,1.2746,1.4923,13250.0],["1996-01-02",1.5544,1.6166,1.5544,1.6166,14600.0],["1996-01-03",1.4923,1.5544,1.4923,1.5544,4250.0],["1996-01-04",1.4301,1.4923,1.4301,1.4923,3000.0],["1996-01-05",1.5544,1.5544,1.4301,1.4923,4900.0],["1996-01-08",1.4923,1.4923,1.4923,1.4923,0.0],["1996-01-09",1.4301,1.4923,1.4301,1.4301,13650.0],["1996-01-10",1.4301,1.4301,1.3679,1.4301,4850.0],["1996-01-11",1.4923,1.4923,1.4301,1.4301,6300.0],["1996-01-12",1.3679,1.3679,1.3679,1.3679,1800.0],["1996-01-15",1.4923,1.4923,1.4301,1.4301,1000.0],["1996-01-16",1.4301,1.4923,1.3679,1.4923,10500.0],["1996-01-17",1.4301,1.4923,1.3679,1.3679,18800.0],["1996-01-18",1.3057,1.3679,1.3057,1.3057,10000.0],["1996-01-19",1.1814,1.3679,1.1814,1.2435,6200.0],["1996-01-22",1.3679,1.4923,1.3679,1.4923,6300.0],["1996-01-23",1.4301,1.4301,1.3057,1.3057,6900.0],["1996-01-24",1.4301,1.4923,1.3679,1.4301,6600.0],["1996-01-25",1.4301,1.4301,1.4301,1.4301,0.0],["1996-01-26",1.4923,1.4923,1.399,1.399,850.0],["1996-01-29",1.3679,1.4301,1.2435,1.3679,4600.0],["1996-01-30",1.2435,1.2435,1.2435,1.2435,1250.0],["1996-01-31",1.2435,1.2435,1.2435,1.2435,0.0],["1996-02-01",1.3679,1.3679,1.2435,1.3057,20300.0],["1996-02-02",1.3057,1.399,1.3057,1.3679,9300.0],["1996-02-05",1.3679,1.3679,1.3057,1.3057,2600.0],["1996-02-06",1.3057,1.3057,1.1192,1.1814,33000.0],["1996-02-07",1.2435,1.3057,1.2435,1.3057,2500.0],["1996-02-08",1.3679,1.3679,1.3057,1.3057,6600.0],["1996-02-09",1.3057,1.3679,1.3057,1.3679,19850.0],["1996-02-12",1.3057,1.3679,1.2435,1.3057,19100.0],["1996-02-13",1.3057,1.3057,1.3057,1.3057,0.0],["1996-02-14",1.2435,1.2435,1.2435,1.2435,1850.0],["1996-02-15",1.2435,1.3057,1.2435,1.2435,17750.0],["1996-02-16",1.3057,1.3057,1.2435,1.2435,2500.0],["1996-02-20",1.2435,1.3057,1.1192,1.2125,17450.0],["1996-02-21",1.1192,1.1192,1.057,1.057,4000.0],["1996-02-22",1.057,1.2435,1.0259,1.2435,16250.0],["1996-02-23",1.2435,1.2435,1.1192,1.2435,16500.0],["1996-02-26",1.3057,1.3679,1.1192,1.2435,11950.0],["1996-02-27",1.1192,1.1192,1.1192,1.1192,2250.0],["1996-02-28",1.1192,1.2435,1.1192,1.1192,8300.0],["1996-02-29",1.2125,1.2435,1.2125,1.2435,3300.0],["1996-03-01",1.2435,1.2435,1.1814,1.1814,5200.0],["1996-03-04",1.2435,1.2435,1.2435,1.2435,500.0],["1996-03-05",1.2435,1.2435,1.2435,1.2435,1250.0],["1996-03-06",1.1814,1.2435,1.1814,1.1814,4650.0],["1996-03-07",1.1814,1.1814,1.1814,1.1814,0.0],["1996-03-08",1.2435,1.2435,1.1814,1.1814,5150.0],["1996-03-11",1.1814,1.1814,1.1814,1.1814,350.0],["1996-03-12",1.1814,1.1814,1.1814,1.1814,1500.0],["1996-03-13",1.1192,1.2435,1.1192,1.2435,3750.0],["1996-03-14",1.1192,1.1192,1.1192,1.1192,50.0],["1996-03-15",1.1192,1.1814,1.057,1.057,7650.0],["1996-03-18",1.057,1.1192,1.057,1.057,9200.0],["1996-03-19",1.057,1.057,1.057,1.057,3250.0],["1996-03-20",1.1814,1.1814,1.0881,1.0881,5600.0],["1996-03-21",1.1814,1.1814,1.1814,1.1814,550.0],["1996-03-22",1.1814,1.1814,1.0881,1.1192,5900.0],["1996-03-25",1.1814,1.1814,1.1192,1.1192,2150.0],["1996-03-26",1.1192,1.1814,1.1192,1.1814,10000.0],["1996-03-27",1.1814,1.1814,1.1192,1.1192,2500.0],["1996-03-28",1.1192,1.1192,1.1192,1.1192,0.0],["1996-03-29",1.1814,1.1814,1.1814,1.1814,50.0],["1996-04-01",1.1814,1.1814,1.1814,1.1814,0.0],["1996-04-02",1.1814,1.1814,1.1814,1.1814,500.0],["1996-04-03",1.1192,1.1192,1.057,1.057,7400.0],["1996-04-04",1.057,1.057,1.057,1.057,0.0],["1996-04-08",1.057,1.057,1.057,1.057,5350.0],["1996-04-09",0.9948,0.9948,0.9948,0.9948,1500.0],["1996-04-10",1.1192,1.1192,0.9948,0.9948,1000.0],["1996-04-11",0.9948,1.057,0.9948,0.9948,4850.0],["1996-04-12",0.9948,1.1192,0.9948,1.1192,3000.0],["1996-04-15",0.9948,1.057,0.9948,1.057,6550.0],["1996-04-16",0.9948,1.057,0.9948,0.9948,5500.0],["1996-04-17",0.9948,0.9948,0.9948,0.9948,2500.0],["1996-04-18",1.0259,1.3679,1.0259,1.3679,33750.0],["1996-04-19",1.3057,1.4923,1.3057,1.4923,8000.0],["1996-04-22",1.4923,1.4923,1.3679,1.3679,9800.0],["1996-04-23",1.4923,1.4923,1.4923,1.4923,13200.0],["1996-04-24",1.3679,1.3679,1.3679,1.3679,500.0],["1996-04-25",1.3679,1.4923,1.3679,1.4923,2000.0],["1996-04-26",1.5544,1.5544,1.2435,1.2746,16550.0],["1996-04-29",1.3679,1.4923,1.3679,1.4923,1600.0],["1996-04-30",1.3679,1.4923,1.3679,1.4923,7950.0],["1996-05-01",1.2435,1.6166,1.2435,1.4923,19900.0],["1996-05-02",1.5544,1.5544,1.4301,1.4923,5550.0],["1996-05-03",1.3679,1.5544,1.3679,1.5544,5600.0],["1996-05-06",1.4301,1.5544,1.2435,1.4923,12100.0],["1996-05-07",1.3679,1.4923,1.3679,1.4923,34550.0],["1996-05-08",1.4923,1.8653,1.4923,1.8653,29100.0],["1996-05-09",1.9275,2.0829,1.741,1.8653,47250.0],["1996-05-10",2.0519,2.0519,1.8653,1.9897,46600.0],["1996-05-13",1.9275,2.3627,1.9275,2.2384,66400.0],["1996-05-14",2.3006,2.9223,2.2384,2.9223,140450.0],["1996-05-15",2.9845,2.9845,2.6736,2.6736,75900.0],["1996-05-16",2.4871,2.6115,2.1762,2.4871,33000.0],["1996-05-17",2.6736,2.7358,2.6115,2.6736,43400.0],["1996-05-20",2.6736,2.7358,2.3006,2.3006,28600.0],["1996-05-21",2.3006,2.6115,2.3006,2.6115,23200.0],["1996-05-22",2.6115,2.7358,2.4871,2.4871,10850.0],["1996-05-23",2.4871,2.7358,2.4871,2.7358,2650.0],["1996-05-24",2.4871,2.7358,2.4871,2.7358,13900.0],["1996-05-28",2.7358,2.7358,2.2384,2.4871,19100.0],["1996-05-29",2.3627,2.6736,2.3627,2.6736,16500.0],["1996-05-30",2.5493,2.5493,2.3627,2.4871,7200.0],["1996-05-31",2.3006,2.4249,2.3006,2.3627,8050.0],["1996-06-03",2.4249,2.4249,2.3006,2.3627,3100.0],["1996-06-04",2.3006,2.4871,2.3006,2.4871,7300.0],["1996-06-05",2.3006,2.4871,2.3006,2.4871,7400.0],["1996-06-06",2.3627,2.4249,2.3006,2.3006,11400.0],["1996-06-07",2.2384,2.2384,2.114,2.114,11750.0],["1996-06-10",2.114,2.2384,2.114,2.2384,2850.0],["1996-06-11",2.114,2.2384,2.114,2.1762,5850.0],["1996-06-12",2.1762,2.1762,2.114,2.1762,2500.0],["1996-06-13",2.114,2.114,1.9275,1.9897,20250.0],["1996-06-14",1.9275,1.9275,1.8653,1.9275,12200.0],["1996-06-17",1.9897,1.9897,1.8031,1.9275,8950.0],["1996-06-18",1.9275,1.9275,1.5544,1.741,16550.0],["1996-06-19",1.4923,1.6788,1.4923,1.5544,5350.0],["1996-06-20",1.5544,1.6788,1.5544,1.6788,1000.0],["1996-06-21",1.6788,1.6788,1.6166,1.6788,2500.0],["1996-06-24",1.4923,1.8653,1.4923,1.8653,15200.0],["1996-06-25",1.8653,1.8653,1.8031,1.8653,15400.0],["1996-06-26",1.8653,1.8653,1.6166,1.6788,12750.0],["1996-06-27",1.5544,1.5544,1.5544,1.5544,5750.0],["1996-06-28",1.5544,1.5544,1.4301,1.4923,20250.0],["1996-07-01",1.4923,1.5544,1.4301,1.5544,5750.0],["1996-07-02",1.5544,1.6166,1.5544,1.6166,3750.0],["1996-07-03",1.6166,1.6166,1.3679,1.4923,35500.0],["1996-07-05",1.4923,1.6166,1.4923,1.6166,800.0],["1996-07-08",1.3679,1.4923,1.3679,1.4923,14100.0],["1996-07-09",1.4301,1.4923,1.4301,1.4923,3350.0],["1996-07-10",1.4301,1.4923,1.4301,1.4923,300.0],["1996-07-11",1.4301,1.4301,1.3679,1.3679,3150.0],["1996-07-12",1.3679,1.4923,1.1814,1.1814,13000.0],["1996-07-15",1.1814,1.4923,1.1814,1.3679,23750.0],["1996-07-16",1.3057,1.3057,1.057,1.3057,29450.0],["1996-07-17",1.3057,1.3057,1.1814,1.3057,3950.0],["1996-07-18",1.1814,1.3057,1.1814,1.3057,1150.0],["1996-07-19",1.3057,1.3679,1.3057,1.3057,4500.0],["1996-07-22",1.1814,1.4301,1.1814,1.4301,12150.0],["1996-07-23",1.4301,1.5544,1.3057,1.5544,8850.0],["1996-07-24",1.4301,1.4923,1.3679,1.3679,13150.0],["1996-07-25",1.4301,1.4301,1.4301,1.4301,250.0],["1996-07-26",1.3057,1.5544,1.3057,1.5544,13200.0],["1996-07-29",1.5544,1.5544,1.4301,1.5544,1800.0],["1996-07-30",1.5544,1.5544,1.4923,1.5544,9300.0],["1996-07-31",1.4301,1.5544,1.3679,1.5544,10150.0],["1996-08-01",1.3679,1.5544,1.3679,1.3679,9400.0],["1996-08-02",1.3679,1.4301,1.3057,1.4301,12250.0],["1996-08-05",1.3057,1.5544,1.3057,1.5544,12900.0],["1996-08-06",1.3679,1.5544,1.3679,1.5544,750.0],["1996-08-07",1.3679,1.4923,1.3679,1.4301,21400.0],["1996-08-08",1.4301,1.4301,1.4301,1.4301,400.0],["1996-08-09",1.4301,1.4923,1.2435,1.4923,14150.0],["1996-08-12",1.3057,1.4923,1.3057,1.4923,4250.0],["1996-08-13",1.4923,1.4923,1.4923,1.4923,0.0],["1996-08-14",1.4923,1.5544,1.4923,1.5544,7150.0],["1996-08-15",1.5544,1.5544,1.5544,1.5544,5250.0],["1996-08-16",1.4301,1.5544,1.4301,1.5544,6300.0],["1996-08-19",1.5544,1.5544,1.4301,1.5544,1350.0],["1996-08-20",1.4301,1.4923,1.4301,1.4923,3300.0],["1996-08-21",1.4301,1.4923,1.1814,1.4923,10150.0],["1996-08-22",1.3057,1.3057,1.3057,1.3057,4000.0],["1996-08-23",1.4923,1.5544,1.4301,1.5233,26400.0],["1996-08-26",1.4923,1.4923,1.4301,1.4923,5250.0],["1996-08-27",1.3679,1.4923,1.3679,1.4923,6300.0],["1996-08-28",1.3679,1.3679,1.3057,1.3679,6000.0],["1996-08-29",1.3679,1.3679,1.3057,1.3057,5800.0],["1996-08-30",1.4301,1.4301,1.3057,1.3057,11250.0],["1996-09-03",1.3057,1.3679,1.1192,1.3679,7600.0],["1996-09-04",1.1814,1.3368,1.1814,1.3368,2600.0],["1996-09-05",1.3679,1.3679,1.1192,1.3679,17450.0],["1996-09-06",1.2435,1.3679,1.2435,1.3679,4650.0],["1996-09-09",1.3057,1.3679,1.3057,1.3679,10000.0],["1996-09-10",1.3057,1.3679,1.3057,1.3679,1000.0],["1996-09-11",1.3057,1.3057,1.3057,1.3057,1500.0],["1996-09-12",1.3057,1.3057,1.2435,1.2435,6250.0],["1996-09-13",1.3057,1.3057,1.1192,1.3057,2650.0],["1996-09-16",1.3057,1.3057,1.3057,1.3057,0.0],["1996-09-17",1.1192,1.3057,1.1192,1.3057,12500.0],["1996-09-18",1.1192,1.1192,1.1192,1.1192,500.0],["1996-09-19",1.1192,1.2435,1.1192,1.2435,4200.0],["1996-09-20",1.1192,1.2435,1.1192,1.1814,6250.0],["1996-09-23",1.1814,1.2125,1.1814,1.2125,6000.0],["1996-09-24",1.2435,1.2435,1.2435,1.2435,850.0],["1996-09-25",1.2435,1.2435,1.1814,1.1814,650.0],["1996-09-26",1.1814,1.2435,1.1814,1.1814,28450.0],["1996-09-27",1.2435,1.2435,1.1814,1.2125,10150.0],["1996-09-30",1.1814,1.1814,1.1192,1.1814,1850.0],["1996-10-01",1.1192,1.1347,1.057,1.1192,7150.0],["1996-10-02",1.0881,1.0881,1.0881,1.0881,3100.0],["1996-10-03",1.1192,1.1503,1.0881,1.0881,6500.0],["1996-10-04",1.0881,1.1192,1.0881,1.1192,4550.0],["1996-10-07",1.0881,1.0881,0.9948,1.057,10150.0],["1996-10-08",0.9948,0.9948,0.7772,0.8705,29000.0],["1996-10-09",0.8705,0.9327,0.7772,0.9327,43500.0],["1996-10-10",0.8083,0.9327,0.7772,0.9327,11800.0],["1996-10-11",0.9327,1.0259,0.8705,1.0259,17200.0],["1996-10-14",1.057,1.057,0.9948,1.057,25150.0],["1996-10-15",0.9948,1.057,0.9948,1.057,1100.0],["1996-10-16",0.9948,1.057,0.9948,1.057,8250.0],["1996-10-17",0.9948,1.1192,0.9948,1.0104,27250.0],["1996-10-18",0.9948,1.1192,0.9948,1.0104,30000.0],["1996-10-21",0.9948,1.0259,0.9948,1.0104,12150.0],["1996-10-22",0.9948,1.057,0.9948,1.057,5950.0],["1996-10-23",0.9948,1.057,0.9948,1.0259,6800.0],["1996-10-24",1.0259,1.0259,0.9948,0.9948,16250.0],["1996-10-25",1.0104,1.0104,0.9948,1.0104,5700.0],["1996-10-28",0.9948,1.057,0.9948,0.9948,7100.0],["1996-10-29",0.9638,1.0259,0.8705,0.8705,5450.0],["1996-10-30",0.8083,0.9327,0.8083,0.9327,1000.0],["1996-10-31",0.9327,0.9327,0.9327,0.9327,0.0],["1996-11-01",0.8083,0.8705,0.8083,0.8705,7000.0],["1996-11-04",0.7461,0.8083,0.7461,0.7461,1400.0],["1996-11-05",0.7461,0.8705,0.7461,0.8705,6000.0],["1996-11-06",0.8705,0.8705,0.7461,0.8705,5650.0],["1996-11-07",0.7461,0.8083,0.684,0.684,6250.0],["1996-11-08",0.8083,0.8705,0.684,0.8705,15750.0],["1996-11-11",0.8394,0.9948,0.8394,0.9948,15150.0],["1996-11-12",0.9948,1.1192,0.9327,1.1192,6000.0],["1996-11-13",0.9327,1.057,0.8705,0.9948,30400.0],["1996-11-14",0.8705,0.9948,0.8705,0.9948,900.0],["1996-11-15",0.9948,0.9948,0.9948,0.9948,1550.0],["1996-11-18",0.9948,1.1192,0.9327,1.1192,11950.0],["1996-11-19",0.9327,1.1192,0.9327,1.1192,2900.0],["1996-11-20",1.057,1.1192,0.9948,1.1192,10600.0],["1996-11-21",1.057,1.1192,1.057,1.1192,1300.0],["1996-11-22",1.1192,1.2125,1.1192,1.2125,5300.0],["1996-11-25",1.1814,1.3057,1.1192,1.3057,18300.0],["1996-11-26",1.2125,1.3057,1.2125,1.3057,5050.0],["1996-11-27",1.2435,1.3057,1.2125,1.3057,2950.0],["1996-11-29",1.3057,1.3057,1.3057,1.3057,0.0],["1996-12-02",1.2125,1.2125,1.1192,1.1192,6500.0],["1996-12-03",1.057,1.1814,1.057,1.1814,5500.0],["1996-12-04",1.057,1.057,1.057,1.057,1000.0],["1996-12-05",1.057,1.1192,0.9327,1.057,23350.0],["1996-12-06",0.9327,1.057,0.9327,1.057,1600.0],["1996-12-09",1.057,1.057,0.9327,1.057,11750.0],["1996-12-10",0.9638,0.9638,0.9327,0.9327,2000.0],["1996-12-11",0.9327,0.9948,0.9016,0.9948,19800.0],["1996-12-12",0.9482,0.9948,0.9327,0.9327,14500.0],["1996-12-13",0.9327,0.9948,0.9327,0.9948,1500.0],["1996-12-16",0.9793,0.9793,0.8705,0.9638,16700.0],["1996-12-17",0.8705,0.9327,0.8083,0.9327,14650.0],["1996-12-18",0.9016,0.9948,0.8705,0.9948,8950.0],["1996-12-19",0.9793,0.9948,0.9016,0.9016,9450.0],["1996-12-20",0.9948,0.9948,0.8083,0.9327,12100.0],["1996-12-23",0.8705,0.9327,0.7461,0.8705,22700.0],["1996-12-24",0.8394,0.9327,0.8394,0.9327,25300.0],["1996-12-26",0.9327,0.9948,0.8705,0.9327,10650.0],["1996-12-27",0.9327,0.9327,0.8705,0.8705,9550.0],["1996-12-30",0.8394,0.8394,0.684,0.8083,31350.0],["1996-12-31",0.8083,0.8705,0.6218,0.6218,29050.0],["1997-01-02",0.7772,0.8394,0.684,0.7772,19950.0],["1997-01-03",0.7461,0.8394,0.7461,0.8394,4050.0],["1997-01-06",0.7461,0.9016,0.7461,0.9016,14000.0],["1997-01-07",0.7772,0.9016,0.7772,0.9016,1500.0],["1997-01-08",0.9016,0.9016,0.8083,0.9016,2600.0],["1997-01-09",0.9016,1.0259,0.9016,0.9948,20250.0],["1997-01-10",1.0259,1.0881,0.9948,1.0881,29600.0],["1997-01-13",1.1503,1.2435,1.0881,1.2125,101750.0],["1997-01-14",1.3679,1.5233,1.2435,1.3057,61850.0],["1997-01-15",1.4767,1.4923,1.2125,1.3679,74150.0],["1997-01-16",1.3057,1.3679,1.3057,1.3057,16350.0],["1997-01-17",1.3057,1.3057,1.1814,1.2746,24250.0],["1997-01-20",1.2746,1.2746,1.1814,1.2746,40800.0],["1997-01-21",1.2746,1.2746,1.2746,1.2746,0.0],["1997-01-22",1.2746,1.2746,1.2125,1.2591,41600.0],["1997-01-23",1.1814,1.1814,1.1814,1.1814,2000.0],["1997-01-24",1.2746,1.399,1.1814,1.399,88950.0],["1997-01-27",1.4301,1.4301,1.3679,1.4301,4500.0],["1997-01-28",1.399,1.5544,1.399,1.4301,52300.0],["1997-01-29",1.5233,1.6166,1.4301,1.5855,41500.0],["1997-01-30",1.5544,1.6166,1.5233,1.6166,12350.0],["1997-01-31",1.5233,1.6166,1.5233,1.6166,10050.0],["1997-02-03",1.57,1.5855,1.4301,1.4923,9400.0],["1997-02-04",1.4923,1.5544,1.399,1.5233,30000.0],["1997-02-05",1.399,1.5233,1.3679,1.4923,17800.0],["1997-02-06",1.399,1.399,1.399,1.399,6750.0],["1997-02-07",1.4301,1.5233,1.3679,1.5233,19950.0],["1997-02-10",1.4612,1.4923,1.3368,1.4301,40100.0],["1997-02-11",1.4301,1.4923,1.4301,1.4923,4150.0],["1997-02-12",1.4923,1.6166,1.4923,1.6166,32500.0],["1997-02-13",1.6166,1.6166,1.4301,1.4923,32650.0],["1997-02-14",1.4301,1.4923,1.3679,1.4923,19950.0],["1997-02-18",1.3679,1.5544,1.3679,1.5544,40200.0],["1997-02-19",1.4301,1.5544,1.4301,1.5544,21550.0],["1997-02-20",1.4923,1.4923,1.3679,1.4301,9800.0],["1997-02-21",1.3679,1.5544,1.3057,1.5544,32500.0],["1997-02-24",1.6166,1.6166,1.4301,1.4923,10800.0],["1997-02-25",1.3679,1.5233,1.3679,1.5233,13300.0],["1997-02-26",1.3679,1.6166,1.3679,1.6166,18650.0],["1997-02-27",1.4923,1.4923,1.4301,1.4923,18650.0],["1997-02-28",1.4923,1.4923,1.4301,1.4301,9500.0],["1997-03-03",1.3057,1.5544,1.3057,1.4301,60050.0],["1997-03-04",1.4301,1.4301,1.3679,1.3679,11750.0],["1997-03-05",1.3057,1.5544,1.3057,1.4301,54350.0],["1997-03-06",1.5544,1.5544,1.4301,1.4923,29750.0],["1997-03-07",1.5233,1.5544,1.3679,1.4923,21450.0],["1997-03-10",1.4923,1.4923,1.4923,1.4923,1500.0],["1997-03-11",1.3679,1.4923,1.2435,1.4301,48850.0],["1997-03-12",1.3057,1.4923,1.3057,1.4923,8250.0],["1997-03-13",1.4301,1.4301,1.1503,1.1814,12600.0],["1997-03-14",1.2435,1.2435,1.1192,1.1192,25350.0],["1997-03-17",1.2435,1.3057,1.1192,1.2435,22900.0],["1997-03-18",1.1192,1.3679,1.1192,1.3057,34450.0],["1997-03-19",1.3057,1.3057,1.3057,1.3057,500.0],["1997-03-20",1.3057,1.3057,1.1814,1.1814,1350.0],["1997-03-21",1.2435,1.2435,1.1814,1.2435,6700.0],["1997-03-24",1.1814,1.2125,1.1192,1.1192,11600.0],["1997-03-25",1.057,1.1192,1.057,1.1192,3900.0],["1997-03-26",1.1192,1.2435,1.057,1.2435,23750.0],["1997-03-27",1.1503,1.2435,1.1192,1.1814,7000.0],["1997-03-31",1.1192,1.2435,0.9948,1.2435,14500.0],["1997-04-01",1.1192,1.2435,1.1192,1.2435,500.0],["1997-04-02",1.2435,1.2435,1.057,1.2435,18250.0],["1997-04-03",1.057,1.1814,1.057,1.1814,1000.0],["1997-04-04",1.0881,1.3679,1.0881,1.3057,25150.0],["1997-04-07",1.3057,1.4301,1.2435,1.3679,14250.0],["1997-04-08",1.4301,1.4301,1.3057,1.3679,3500.0],["1997-04-09",1.2435,1.3679,1.1814,1.2435,19500.0],["1997-04-10",1.1814,1.1814,1.1814,1.1814,1000.0],["1997-04-11",1.2435,1.3057,1.2435,1.3057,4600.0],["1997-04-14",1.2435,1.3057,1.2435,1.3057,1600.0],["1997-04-15",1.2435,1.3057,1.2435,1.3057,7000.0],["1997-04-16",1.2435,1.3057,1.2435,1.2435,4800.0],["1997-04-17",1.2435,1.2746,1.1814,1.2746,2500.0],["1997-04-18",1.1814,1.3057,1.1814,1.2435,5500.0],["1997-04-21",1.2435,1.2435,1.2435,1.2435,0.0],["1997-04-22",1.1814,1.3368,1.1814,1.3368,500.0],["1997-04-23",1.1814,1.3057,1.0881,1.2435,24800.0],["1997-04-24",1.1814,1.1814,1.1814,1.1814,2200.0],["1997-04-25",1.1192,1.1192,1.057,1.057,5150.0],["1997-04-28",1.2125,1.2125,1.1192,1.2125,19300.0],["1997-04-29",1.1814,1.2435,1.1192,1.2435,9750.0],["1997-04-30",1.1192,1.2435,0.9948,1.1814,18900.0],["1997-05-01",1.1814,1.1814,1.1192,1.1814,17500.0],["1997-05-02",1.1814,1.1814,1.1814,1.1814,0.0],["1997-05-05",1.1192,1.2435,1.1192,1.1814,6050.0],["1997-05-06",1.1814,1.1814,0.9948,1.057,31000.0],["1997-05-07",1.057,1.1814,1.057,1.1814,7350.0],["1997-05-08",1.1814,1.1814,1.1814,1.1814,0.0],["1997-05-09",1.1814,1.1814,1.1814,1.1814,0.0],["1997-05-12",1.1192,1.1814,1.0881,1.0881,21750.0],["1997-05-13",1.0881,1.1814,1.0881,1.1814,1300.0],["1997-05-14",1.057,1.1814,1.057,1.1814,550.0],["1997-05-15",1.1192,1.1192,1.0259,1.057,34250.0],["1997-05-16",1.1503,1.1503,1.1503,1.1503,750.0],["1997-05-19",1.057,1.1503,1.057,1.1503,2350.0],["1997-05-20",1.057,1.1503,0.9327,1.1503,36750.0],["1997-05-21",1.1814,1.1814,1.057,1.1192,32150.0],["1997-05-22",1.1192,1.1192,1.0881,1.0881,43400.0],["1997-05-23",1.0881,1.1814,1.0881,1.1192,70050.0],["1997-05-27",1.0881,1.5233,1.0881,1.4923,151400.0],["1997-05-28",1.5233,1.5233,1.4301,1.4923,65300.0],["1997-05-29",1.4923,1.4923,1.3679,1.4923,11200.0],["1997-05-30",1.3679,1.5233,1.3679,1.5233,5050.0],["1997-06-02",1.5233,1.6477,1.4923,1.6322,39050.0],["1997-06-03",1.5544,1.6788,1.5544,1.6166,46900.0],["1997-06-04",1.5544,1.6166,1.4301,1.5855,44650.0],["1997-06-05",1.4923,1.5855,1.4923,1.5544,4850.0],["1997-06-06",1.5544,1.6166,1.5233,1.5855,19900.0],["1997-06-09",1.5233,1.5233,1.3679,1.4923,9550.0],["1997-06-10",1.4612,1.6166,1.4612,1.5544,45800.0],["1997-06-11",1.4923,1.6166,1.4923,1.6166,1600.0],["1997-06-12",1.6166,1.6166,1.4923,1.5233,32300.0],["1997-06-13",1.6166,1.741,1.4923,1.741,42050.0],["1997-06-16",1.6788,1.741,1.5544,1.741,13350.0],["1997-06-17",1.5544,1.7099,1.5233,1.7099,15500.0],["1997-06-18",1.5233,1.5544,1.4923,1.5544,11400.0],["1997-06-19",1.4301,1.4301,1.3057,1.3679,6750.0],["1997-06-20",1.2746,1.3679,1.2746,1.3679,1000.0],["1997-06-23",1.2746,1.2746,1.2435,1.2435,8000.0],["1997-06-24",1.1814,1.2746,1.1814,1.2746,5050.0],["1997-06-25",1.3057,1.3057,1.2746,1.2746,1250.0],["1997-06-26",1.2435,1.2435,1.2435,1.2435,1650.0],["1997-06-27",1.2746,1.3057,1.2746,1.3057,750.0],["1997-06-30",1.1814,1.2435,1.1192,1.2435,13050.0],["1997-07-01",1.1814,1.2125,1.1192,1.2125,9450.0],["1997-07-02",1.1192,1.1192,1.057,1.1192,59700.0],["1997-07-03",1.1192,1.1192,1.0881,1.0881,2500.0],["1997-07-07",1.1814,1.2125,1.0881,1.2125,2800.0],["1997-07-08",1.2435,1.399,1.2125,1.399,69500.0],["1997-07-09",1.399,1.5544,1.2435,1.5544,45250.0],["1997-07-10",1.5544,1.5544,1.4301,1.4923,29300.0],["1997-07-11",1.4301,1.5233,1.399,1.5233,2300.0],["1997-07-14",1.4301,1.4923,1.3679,1.4301,17700.0],["1997-07-15",1.3057,1.4923,1.3057,1.3057,3500.0],["1997-07-16",1.3679,1.4612,1.3679,1.4145,16750.0],["1997-07-17",1.3679,1.4301,1.2435,1.399,26850.0],["1997-07-18",1.399,1.399,1.399,1.399,1000.0],["1997-07-21",1.3057,1.5233,1.3057,1.4923,28400.0],["1997-07-22",1.3679,1.4923,1.3679,1.4923,1000.0],["1997-07-23",1.3679,1.4301,1.3679,1.4301,1000.0],["1997-07-24",1.3057,1.4612,1.3057,1.4612,9800.0],["1997-07-25",1.3057,1.399,1.2435,1.3679,10900.0],["1997-07-28",1.3057,1.3057,1.1814,1.3057,9450.0],["1997-07-29",1.1814,1.3057,1.1814,1.3057,1950.0],["1997-07-30",1.3057,1.3057,1.1814,1.3057,3900.0],["1997-07-31",1.1814,1.3057,1.1192,1.3057,1550.0],["1997-08-01",1.1192,1.2435,1.1192,1.2435,2200.0],["1997-08-04",1.2435,1.2435,1.1192,1.2435,23500.0],["1997-08-05",1.2746,1.3368,1.1192,1.3368,15700.0],["1997-08-06",1.3057,1.3679,1.3057,1.3368,15900.0],["1997-08-07",1.3679,1.6166,1.3679,1.4301,121700.0],["1997-08-08",1.4301,1.4612,1.4301,1.4612,700.0],["1997-08-11",1.4301,1.4923,1.4301,1.4923,18750.0],["1997-08-12",1.3679,1.4923,1.3679,1.4923,500.0],["1997-08-13",1.3679,1.4612,1.3057,1.4612,4500.0],["1997-08-14",1.4612,1.4612,1.3057,1.4612,1650.0],["1997-08-15",1.4612,1.4612,1.2435,1.3057,14250.0],["1997-08-18",1.3057,1.3679,1.3057,1.3679,1000.0],["1997-08-19",1.3368,1.3368,1.2435,1.3368,2200.0],["1997-08-20",1.3368,1.3368,1.3368,1.3368,0.0],["1997-08-21",1.2435,1.3368,1.2435,1.3368,1700.0],["1997-08-22",1.2435,1.3368,1.2435,1.3368,17250.0],["1997-08-25",1.2435,1.3368,1.2125,1.3057,15750.0],["1997-08-26",1.2125,1.3368,1.2125,1.2435,12800.0],["1997-08-27",1.2125,1.2746,1.1814,1.1814,8000.0],["1997-08-28",1.1814,1.2746,1.1814,1.1814,8150.0],["1997-08-29",1.1814,1.2746,1.1814,1.2435,4250.0],["1997-09-02",1.1814,1.2746,1.1814,1.2746,600.0],["1997-09-03",1.1503,1.3057,1.1192,1.3057,2750.0],["1997-09-04",1.3057,1.3057,1.3057,1.3057,0.0],["1997-09-05",1.2435,1.3368,1.1814,1.1814,13550.0],["1997-09-08",1.3679,1.3679,1.1503,1.3368,7600.0],["1997-09-09",1.3368,1.3368,1.2435,1.2746,2850.0],["1997-09-10",1.2435,1.2435,1.1503,1.2435,7900.0],["1997-09-11",1.1192,1.1192,1.1192,1.1192,2500.0],["1997-09-12",1.2435,1.2435,0.9948,1.1814,81450.0],["1997-09-15",1.1192,1.1814,1.057,1.1814,8750.0],["1997-09-16",1.057,1.057,1.057,1.057,2950.0],["1997-09-17",1.1814,1.1814,1.057,1.057,1000.0],["1997-09-18",1.057,1.1192,1.057,1.057,11000.0],["1997-09-19",1.0881,1.1192,1.0881,1.1192,11000.0],["1997-09-22",1.1192,1.1192,1.0881,1.1192,8650.0],["1997-09-23",1.1192,1.1192,0.9948,1.0881,20400.0],["1997-09-24",1.0259,1.1192,1.0259,1.1192,21850.0],["1997-09-25",1.0259,1.0881,1.0259,1.0881,5200.0],["1997-09-26",1.0259,1.057,1.0259,1.057,18500.0],["1997-09-29",1.057,1.1192,1.0259,1.1192,24100.0],["1997-09-30",1.1192,1.1192,0.9948,1.0259,10000.0],["1997-10-01",1.057,1.057,0.9948,0.9948,1250.0],["1997-10-02",1.057,1.057,1.057,1.057,1350.0],["1997-10-03",1.057,1.057,1.057,1.057,0.0],["1997-10-06",1.057,1.057,0.9948,1.057,11450.0],["1997-10-07",0.9948,1.057,0.9948,1.0259,6700.0],["1997-10-08",1.057,1.1814,1.0259,1.1814,19000.0],["1997-10-09",1.057,1.1814,1.057,1.1814,5500.0],["1997-10-10",1.057,1.1814,1.057,1.1814,1500.0],["1997-10-13",0.9948,1.1192,0.9948,0.9948,4600.0],["1997-10-14",0.9948,1.1192,0.9948,0.9948,1300.0],["1997-10-15",1.1192,1.1192,1.057,1.057,9800.0],["1997-10-16",1.0259,1.1814,1.0259,1.1814,500.0],["1997-10-17",1.1814,1.1814,1.1814,1.1814,0.0],["1997-10-20",1.057,1.1814,1.057,1.1814,3100.0],["1997-10-21",1.0259,1.1814,1.0259,1.1814,6950.0],["1997-10-22",1.0259,1.1503,1.0259,1.0259,42100.0],["1997-10-23",1.0259,1.0259,0.9638,0.9638,18450.0],["1997-10-24",1.057,1.057,0.9948,0.9948,5700.0],["1997-10-27",1.057,1.057,0.9948,0.9948,32250.0],["1997-10-28",0.9327,0.9948,0.9327,0.9948,12100.0],["1997-10-29",0.9327,0.9948,0.9327,0.9327,8150.0],["1997-10-30",0.9948,0.9948,0.9948,0.9948,250.0],["1997-10-31",0.9327,0.9948,0.9327,0.9948,4650.0],["1997-11-03",0.9016,0.9948,0.8705,0.9948,8350.0],["1997-11-04",0.8083,0.9948,0.8083,0.9948,600.0],["1997-11-05",0.9948,1.0259,0.9948,1.0259,12400.0],["1997-11-06",0.9327,1.0259,0.9327,0.9327,1750.0],["1997-11-07",1.057,1.057,0.9016,1.057,650.0],["1997-11-10",0.9638,0.9948,0.9638,0.9948,1750.0],["1997-11-11",0.9638,0.9948,0.9638,0.9948,1500.0],["1997-11-12",0.9016,0.9948,0.8705,0.9948,14750.0],["1997-11-13",0.8705,0.8705,0.8394,0.8394,4300.0],["1997-11-14",0.9638,0.9638,0.9638,0.9638,350.0],["1997-11-17",0.8394,0.9638,0.8394,0.9638,1750.0],["1997-11-18",0.8394,0.8705,0.7461,0.8083,25600.0],["1997-11-19",0.8705,0.9948,0.8705,0.9327,15650.0],["1997-11-20",0.8083,0.9327,0.8083,0.9327,7100.0],["1997-11-21",0.9327,0.9327,0.9016,0.9327,9950.0],["1997-11-24",0.8705,0.9948,0.8705,0.9016,50200.0],["1997-11-25",0.9016,0.9327,0.8705,0.9327,32000.0],["1997-11-26",0.8083,0.9327,0.8083,0.9016,26850.0],["1997-11-28",0.8083,0.9327,0.8083,0.8083,2250.0],["1997-12-01",0.9327,0.9327,0.8705,0.8705,2000.0],["1997-12-02",0.8394,0.9327,0.8394,0.8394,2700.0],["1997-12-03",0.8394,0.9016,0.8083,0.9016,5250.0],["1997-12-04",0.9016,1.057,0.8394,0.9948,116350.0],["1997-12-05",0.9948,1.0259,0.9638,0.9638,15300.0],["1997-12-08",0.9327,1.0259,0.9327,1.0259,8150.0],["1997-12-09",0.9638,1.0259,0.9638,0.9638,24150.0],["1997-12-10",1.0259,1.0259,0.9638,0.9948,3650.0],["1997-12-11",0.9016,0.9948,0.9016,0.9948,2750.0],["1997-12-12",0.9016,0.9948,0.8394,0.8394,4100.0],["1997-12-15",0.8394,0.9638,0.8394,0.9638,5250.0],["1997-12-16",0.9327,0.9327,0.9327,0.9327,1000.0],["1997-12-17",0.8394,0.9327,0.8394,0.9327,18000.0],["1997-12-18",0.9327,0.9327,0.8083,0.9327,2800.0],["1997-12-19",0.8394,0.9327,0.8394,0.9327,400.0],["1997-12-22",0.8394,0.9016,0.715,0.7461,24700.0],["1997-12-23",0.8705,0.8705,0.715,0.8705,33000.0],["1997-12-24",0.7461,0.9638,0.7461,0.9638,14350.0],["1997-12-26",0.8394,0.9948,0.8394,0.9327,21100.0],["1997-12-29",0.9638,0.9948,0.8394,0.9638,35800.0],["1997-12-30",0.9948,0.9948,0.8394,0.9638,42750.0],["1997-12-31",0.9016,0.9638,0.9016,0.9638,25200.0],["1998-01-02",0.9327,1.057,0.9327,1.057,7100.0],["1998-01-05",0.9638,0.9948,0.9638,0.9948,25550.0],["1998-01-06",0.9948,1.057,0.9638,0.9638,21650.0],["1998-01-07",0.9948,1.057,0.9638,1.057,2800.0],["1998-01-08",0.9948,1.0259,0.9948,1.0259,5500.0],["1998-01-09",1.0259,1.0259,0.9016,0.9948,7800.0],["1998-01-12",0.9016,0.9948,0.9016,0.9948,850.0],["1998-01-13",0.9016,1.0259,0.9016,0.9948,4850.0],["1998-01-14",0.9948,0.9948,0.9638,0.9948,9400.0],["1998-01-15",0.9016,0.9948,0.9016,0.9948,850.0],["1998-01-16",0.8705,0.9638,0.8705,0.9638,2950.0],["1998-01-20",0.9016,0.9327,0.9016,0.9327,2150.0],["1998-01-21",0.9327,0.9327,0.9327,0.9327,0.0],["1998-01-22",0.9016,0.9948,0.9016,0.9948,3800.0],["1998-01-23",0.8394,0.8394,0.7461,0.8394,9850.0],["1998-01-26",0.7772,0.8394,0.7772,0.8394,21900.0],["1998-01-27",0.9638,0.9638,0.9638,0.9638,1000.0],["1998-01-28",0.9327,0.9638,0.9016,0.9638,2100.0],["1998-01-29",0.9016,0.9638,0.9016,0.9638,9750.0],["1998-01-30",0.9638,0.9948,0.9327,0.9327,8250.0],["1998-02-02",0.9948,0.9948,0.9948,0.9948,750.0],["1998-02-03",0.9948,0.9948,0.9327,0.9327,6250.0],["1998-02-04",0.8705,0.9638,0.8705,0.9638,5400.0],["1998-02-05",0.8705,0.9638,0.8705,0.9638,2800.0],["1998-02-06",0.8705,0.9016,0.8705,0.9016,1750.0],["1998-02-09",0.8083,0.8705,0.8083,0.8705,4800.0],["1998-02-10",0.7772,0.8705,0.7617,0.8705,39000.0],["1998-02-11",0.8083,0.9327,0.8083,0.9016,8050.0],["1998-02-12",0.9016,0.9016,0.8394,0.8705,16950.0],["1998-02-13",0.8394,0.9016,0.8394,0.9016,1100.0],["1998-02-17",0.8705,0.9327,0.8705,0.9327,2250.0],["1998-02-18",0.9327,0.9327,0.9016,0.9327,12000.0],["1998-02-19",0.8705,0.9327,0.8705,0.9016,3200.0],["1998-02-20",0.9016,0.9016,0.9016,0.9016,200.0],["1998-02-23",0.9016,0.9638,0.8705,0.9638,11650.0],["1998-02-24",0.8705,0.8705,0.7772,0.8083,25250.0],["1998-02-25",0.8705,0.9327,0.8083,0.9327,10550.0],["1998-02-26",0.9327,0.9327,0.8083,0.9327,8200.0],["1998-02-27",0.9327,0.9327,0.9327,0.9327,2500.0],["1998-03-02",0.8394,0.9327,0.8083,0.8083,27750.0],["1998-03-03",0.9327,0.9327,0.7772,0.8083,20400.0],["1998-03-04",0.7772,0.9016,0.7461,0.9016,40750.0],["1998-03-05",0.7772,0.7772,0.7461,0.7461,5500.0],["1998-03-06",0.7772,0.7772,0.7461,0.7461,12350.0],["1998-03-09",0.8083,0.8394,0.8083,0.8394,4250.0],["1998-03-10",0.7772,0.7772,0.7772,0.7772,4500.0],["1998-03-11",0.8394,0.8394,0.7461,0.8083,11000.0],["1998-03-12",0.7772,0.7772,0.7772,0.7772,7150.0],["1998-03-13",0.7461,0.8083,0.7461,0.7461,5550.0],["1998-03-16",0.8083,0.8083,0.7772,0.7772,550.0],["1998-03-17",0.8083,0.8083,0.7772,0.7772,1150.0],["1998-03-18",0.7461,0.7772,0.7461,0.7772,33450.0],["1998-03-19",0.7461,0.7772,0.7461,0.7772,3950.0],["1998-03-20",0.7461,0.7461,0.7461,0.7461,650.0],["1998-03-23",0.8083,0.8083,0.7461,0.7772,5700.0],["1998-03-24",0.7772,0.7772,0.7772,0.7772,0.0],["1998-03-25",0.7461,0.8083,0.7461,0.8083,1950.0],["1998-03-26",0.8083,0.8083,0.8083,0.8083,2000.0],["1998-03-27",0.7772,0.8083,0.7461,0.7461,15000.0],["1998-03-30",0.8083,0.8705,0.8083,0.8705,5750.0],["1998-03-31",0.8083,0.8083,0.8083,0.8083,1500.0],["1998-04-01",0.7461,0.8083,0.7461,0.8083,4750.0],["1998-04-02",0.8083,0.8083,0.7772,0.7772,6400.0],["1998-04-03",0.8083,0.8083,0.8083,0.8083,500.0],["1998-04-06",0.7772,0.7772,0.7772,0.7772,6200.0],["1998-04-07",0.7772,0.7772,0.7461,0.7461,9000.0],["1998-04-08",0.715,0.7772,0.715,0.7772,4900.0],["1998-04-09",0.7772,0.7772,0.7772,0.7772,0.0],["1998-04-13",0.6529,0.7461,0.6529,0.7461,2400.0],["1998-04-14",0.715,0.7772,0.6529,0.7772,15250.0],["1998-04-15",0.6529,0.684,0.6218,0.684,11250.0],["1998-04-16",0.6529,0.7461,0.6529,0.7461,5000.0],["1998-04-17",0.6529,0.6529,0.6529,0.6529,8000.0],["1998-04-20",0.7461,0.7772,0.7461,0.7772,25500.0],["1998-04-21",0.7772,0.9327,0.7461,0.9016,68200.0],["1998-04-22",0.8705,0.9016,0.8705,0.9016,4950.0],["1998-04-23",0.8394,0.8705,0.8394,0.8705,10100.0],["1998-04-24",0.8083,0.8394,0.8083,0.8394,1500.0],["1998-04-27",0.7772,0.8394,0.7772,0.8394,1900.0],["1998-04-28",0.8394,0.8394,0.8394,0.8394,0.0],["1998-04-29",0.7772,0.8394,0.7461,0.7461,18000.0],["1998-04-30",0.684,0.684,0.684,0.684,3150.0],["1998-05-01",0.9327,0.9638,0.9327,0.9327,4700.0],["1998-05-04",0.7461,0.8705,0.6218,0.8394,6600.0],["1998-05-05",0.6218,0.8083,0.5596,0.8083,15700.0],["1998-05-06",0.684,0.7928,0.6218,0.7928,3400.0],["1998-05-07",0.7928,0.7928,0.7928,0.7928,0.0],["1998-05-08",0.6218,0.7928,0.6218,0.7928,4000.0],["1998-05-11",0.6218,0.7928,0.6218,0.7928,3000.0],["1998-05-12",0.8394,0.8394,0.684,0.7461,10400.0],["1998-05-13",0.7461,0.7461,0.7461,0.7461,5000.0],["1998-05-14",0.6529,0.7461,0.6529,0.7461,25800.0],["1998-05-15",0.7928,0.7928,0.7461,0.7461,28700.0],["1998-05-18",0.9016,0.9016,0.9016,0.9016,1000.0],["1998-05-19",0.715,0.9016,0.715,0.7461,3200.0],["1998-05-20",0.7461,0.7461,0.7461,0.7461,3700.0],["1998-05-21",0.8083,0.8083,0.7461,0.7461,18200.0],["1998-05-22",0.8083,0.8083,0.715,0.8083,2000.0],["1998-05-26",0.8083,0.8083,0.8083,0.8083,0.0],["1998-05-27",0.684,0.8083,0.6218,0.8083,13700.0],["1998-05-28",0.8083,0.8083,0.8083,0.8083,0.0],["1998-05-29",0.684,0.684,0.684,0.684,300.0],["1998-06-01",0.684,0.684,0.684,0.684,0.0],["1998-06-02",0.684,0.7461,0.684,0.7461,2000.0],["1998-06-03",0.7461,0.8394,0.6218,0.8394,38500.0],["1998-06-04",0.684,0.8083,0.684,0.8083,6000.0],["1998-06-05",0.684,0.7772,0.684,0.7772,4500.0],["1998-06-08",0.684,0.7772,0.6218,0.7772,9700.0],["1998-06-09",0.6218,0.7461,0.6218,0.7461,6500.0],["1998-06-10",0.684,0.684,0.684,0.684,1500.0],["1998-06-11",0.684,0.684,0.684,0.684,0.0],["1998-06-12",0.684,0.684,0.684,0.684,0.0],["1998-06-15",0.684,0.715,0.684,0.715,2000.0],["1998-06-16",0.5907,0.715,0.5907,0.5907,3500.0],["1998-06-17",0.715,0.715,0.715,0.715,500.0],["1998-06-18",0.715,0.715,0.715,0.715,5200.0],["1998-06-19",0.6373,0.715,0.6373,0.715,700.0],["1998-06-22",0.5907,0.5907,0.5907,0.5907,500.0],["1998-06-23",0.5907,0.684,0.5907,0.684,57800.0],["1998-06-24",0.5596,0.7461,0.5596,0.715,52000.0],["1998-06-25",0.6218,0.7461,0.6218,0.7461,30100.0],["1998-06-26",0.7461,0.7461,0.7461,0.7461,0.0],["1998-06-29",0.6373,0.715,0.6373,0.6995,16500.0],["1998-06-30",0.684,0.684,0.684,0.684,500.0],["1998-07-01",0.684,0.684,0.684,0.684,0.0],["1998-07-02",0.6529,0.6529,0.6529,0.6529,1000.0],["1998-07-06",0.6529,0.6529,0.4352,0.5596,22700.0],["1998-07-07",0.5907,0.6062,0.513,0.513,12000.0],["1998-07-08",0.513,0.5596,0.513,0.5596,16700.0],["1998-07-09",0.5596,0.5596,0.5596,0.5596,0.0],["1998-07-10",0.5596,0.5596,0.5596,0.5596,0.0],["1998-07-13",0.4974,0.4974,0.4974,0.4974,1000.0],["1998-07-14",0.4974,0.5285,0.4974,0.5285,2800.0],["1998-07-15",0.4974,0.5596,0.4974,0.5596,1700.0],["1998-07-16",0.4974,0.4974,0.4974,0.4974,1100.0],["1998-07-17",0.4974,0.5285,0.3731,0.4352,38700.0],["1998-07-20",0.4197,0.4974,0.4197,0.4663,12300.0],["1998-07-21",0.4197,0.4819,0.4197,0.4819,5300.0],["1998-07-22",0.4663,0.6218,0.4663,0.6218,12700.0],["1998-07-23",0.5596,0.6218,0.513,0.5596,17600.0],["1998-07-24",0.4819,0.4819,0.4819,0.4819,600.0],["1998-07-27",0.5285,0.5285,0.4508,0.4974,3700.0],["1998-07-28",0.4352,0.4974,0.4352,0.4974,3000.0],["1998-07-29",0.4974,0.5907,0.4974,0.4974,10200.0],["1998-07-30",0.4974,0.4974,0.4974,0.4974,0.0],["1998-07-31",0.5907,0.5907,0.5907,0.5907,1000.0],["1998-08-03",0.4663,0.5441,0.4663,0.5441,2900.0],["1998-08-04",0.4352,0.5907,0.3731,0.4508,10200.0],["1998-08-05",0.4974,0.4974,0.4974,0.4974,1000.0],["1998-08-06",0.4974,0.4974,0.4974,0.4974,0.0],["1998-08-07",0.4974,0.4974,0.4974,0.4974,0.0],["1998-08-10",0.4974,0.4974,0.4197,0.4197,8900.0],["1998-08-11",0.4352,0.4663,0.4352,0.4663,9500.0],["1998-08-12",0.4663,0.4663,0.4663,0.4663,0.0],["1998-08-13",0.4663,0.4819,0.4508,0.4508,4400.0],["1998-08-14",0.4508,0.4508,0.4508,0.4508,0.0],["1998-08-17",0.4974,0.4974,0.4663,0.4663,11100.0],["1998-08-18",0.4663,0.4819,0.4663,0.4663,18700.0],["1998-08-19",0.4663,0.4819,0.4352,0.4352,9500.0],["1998-08-20",0.4352,0.4352,0.4352,0.4352,0.0],["1998-08-21",0.4663,0.4663,0.4663,0.4663,5000.0],["1998-08-24",0.4663,0.4663,0.4663,0.4663,0.0],["1998-08-25",0.4663,0.4663,0.4663,0.4663,3000.0],["1998-08-26",0.3731,0.4663,0.3731,0.4663,2400.0],["1998-08-27",0.4352,0.4352,0.4352,0.4352,1900.0],["1998-08-28",0.3575,0.3575,0.3575,0.3575,300.0],["1998-08-31",0.4042,0.4352,0.3575,0.4352,41200.0],["1998-09-01",0.4352,0.513,0.4352,0.4974,53900.0],["1998-09-02",0.513,0.513,0.4974,0.513,164300.0],["1998-09-03",0.4974,0.7306,0.4974,0.684,85700.0],["1998-09-04",0.684,0.684,0.684,0.684,11400.0],["1998-09-08",0.684,0.7461,0.6218,0.6529,26400.0],["1998-09-09",0.6373,0.6373,0.5285,0.5596,24800.0],["1998-09-10",0.6218,0.684,0.5907,0.6218,55700.0],["1998-09-11",0.6062,0.6062,0.5596,0.5596,11100.0],["1998-09-14",0.6218,0.684,0.6062,0.684,41500.0],["1998-09-15",0.715,0.7461,0.684,0.684,17500.0],["1998-09-16",0.6529,0.715,0.6529,0.684,5500.0],["1998-09-17",0.6529,0.6529,0.6529,0.6529,3000.0],["1998-09-18",0.684,0.684,0.684,0.684,3000.0],["1998-09-21",0.684,0.7461,0.684,0.7461,6800.0],["1998-09-22",0.6995,0.6995,0.6995,0.6995,6300.0],["1998-09-23",0.6995,0.7772,0.6995,0.7772,30500.0],["1998-09-24",0.6995,0.8394,0.6995,0.7772,48500.0],["1998-09-25",0.8394,0.8394,0.715,0.8083,10500.0],["1998-09-28",0.715,0.715,0.715,0.715,600.0],["1998-09-29",0.715,0.715,0.715,0.715,400.0],["1998-09-30",0.715,0.7461,0.715,0.7461,7900.0],["1998-10-01",0.7306,0.7306,0.7306,0.7306,1300.0],["1998-10-02",0.7306,0.7306,0.7306,0.7306,2600.0],["1998-10-05",0.7306,0.7306,0.7306,0.7306,0.0],["1998-10-06",0.7306,0.7306,0.7306,0.7306,1500.0],["1998-10-07",0.7772,0.7772,0.7461,0.7461,39900.0],["1998-10-08",0.7772,0.7772,0.6529,0.7461,20300.0],["1998-10-09",0.6529,0.6529,0.6529,0.6529,2200.0],["1998-10-12",0.6529,0.6529,0.6529,0.6529,700.0],["1998-10-13",0.6529,0.6529,0.6529,0.6529,300.0],["1998-10-14",0.6529,0.6529,0.6529,0.6529,0.0],["1998-10-15",0.7461,0.7461,0.7461,0.7461,4500.0],["1998-10-16",0.715,0.7461,0.715,0.7461,9900.0],["1998-10-19",0.715,0.7461,0.684,0.684,34600.0],["1998-10-20",0.684,0.8394,0.6529,0.7772,62300.0],["1998-10-21",0.8083,0.8083,0.7772,0.8083,13800.0],["1998-10-22",0.7461,0.7772,0.7306,0.7617,15600.0],["1998-10-23",0.8083,0.8083,0.8083,0.8083,4500.0],["1998-10-26",0.8239,0.8394,0.7617,0.8083,24700.0],["1998-10-27",0.7617,0.7928,0.7617,0.7928,14400.0],["1998-10-28",0.7928,0.7928,0.7928,0.7928,0.0],["1998-10-29",0.7617,0.7772,0.7617,0.7617,3900.0],["1998-10-30",0.7772,0.8083,0.7772,0.7772,12000.0],["1998-11-02",0.8083,0.8083,0.7772,0.7772,39200.0],["1998-11-03",0.7461,0.7772,0.7461,0.7772,30000.0],["1998-11-04",0.8083,0.8083,0.7617,0.7617,57200.0],["1998-11-05",0.7617,0.7617,0.7617,0.7617,0.0],["1998-11-06",0.7617,0.7617,0.7617,0.7617,3000.0],["1998-11-09",0.7306,0.7306,0.684,0.684,500.0],["1998-11-10",0.684,0.684,0.6218,0.6218,1600.0],["1998-11-11",0.7461,0.7461,0.7461,0.7461,9000.0],["1998-11-12",0.7461,0.7461,0.7461,0.7461,0.0],["1998-11-13",0.6529,0.715,0.6529,0.715,1200.0],["1998-11-16",0.6529,0.6529,0.6529,0.6529,3000.0],["1998-11-17",0.6218,0.6218,0.6218,0.6218,2000.0],["1998-11-18",0.6218,0.6218,0.6218,0.6218,0.0],["1998-11-19",0.6218,0.6218,0.6218,0.6218,0.0],["1998-11-20",0.5285,0.5285,0.4663,0.4974,19000.0],["1998-11-23",0.5285,0.7772,0.5285,0.7306,25500.0],["1998-11-24",0.7772,0.7772,0.4974,0.4974,16400.0],["1998-11-25",0.6218,0.6218,0.4974,0.6218,19200.0],["1998-11-27",0.684,0.684,0.684,0.684,1000.0],["1998-11-30",0.684,0.684,0.684,0.684,0.0],["1998-12-01",0.684,0.684,0.684,0.684,0.0],["1998-12-02",0.6218,0.6218,0.6218,0.6218,1200.0],["1998-12-03",0.6529,0.6529,0.6529,0.6529,800.0],["1998-12-04",0.6218,0.6218,0.6218,0.6218,1000.0],["1998-12-07",0.6218,0.6218,0.5907,0.5907,4200.0],["1998-12-08",0.5907,0.6684,0.5907,0.6684,3600.0],["1998-12-09",0.6373,0.6373,0.6373,0.6373,1400.0],["1998-12-10",0.6373,0.6373,0.6373,0.6373,0.0],["1998-12-11",0.5907,0.5907,0.5907,0.5907,2500.0],["1998-12-14",0.5907,0.5907,0.5285,0.5285,3400.0],["1998-12-15",0.5907,0.6218,0.5285,0.5907,5800.0],["1998-12-16",0.5596,0.5596,0.5596,0.5596,600.0],["1998-12-17",0.6529,0.6529,0.6529,0.6529,500.0],["1998-12-18",0.5751,0.5751,0.5751,0.5751,8500.0],["1998-12-21",0.5751,0.5751,0.5751,0.5751,5600.0],["1998-12-22",0.5751,0.6218,0.5751,0.6218,39500.0],["1998-12-23",0.6529,0.8705,0.5596,0.8394,99300.0],["1998-12-24",0.9016,1.0259,0.8394,0.9948,59600.0],["1998-12-28",0.9948,0.9948,0.8705,0.8705,12100.0],["1998-12-29",0.8394,0.886,0.8083,0.886,16900.0],["1998-12-30",0.9016,0.9327,0.8239,0.8705,9700.0],["1998-12-31",0.8083,0.8083,0.7306,0.8083,10200.0],["1999-01-04",0.7772,0.8083,0.7772,0.8083,5000.0],["1999-01-05",0.8083,0.8083,0.8083,0.8083,0.0],["1999-01-06",0.7461,0.8705,0.7461,0.8705,14400.0],["1999-01-07",0.7772,0.7772,0.7694,0.7772,20700.0],["1999-01-08",0.8705,0.8705,0.7617,0.7617,5000.0],["1999-01-11",0.8705,0.9327,0.7461,0.9327,19900.0],["1999-01-12",0.9327,0.9327,0.9327,0.9327,0.0],["1999-01-13",0.8083,0.9327,0.715,0.9327,9400.0],["1999-01-14",0.8083,0.9327,0.8083,0.8083,2900.0],["1999-01-15",0.8239,0.9016,0.8239,0.9016,8100.0],["1999-01-19",0.9016,0.9016,0.9016,0.9016,0.0],["1999-01-20",0.8083,0.8705,0.8083,0.8705,15700.0],["1999-01-21",0.8394,0.8394,0.8083,0.8083,3800.0],["1999-01-22",0.8083,0.8083,0.8083,0.8083,0.0],["1999-01-25",0.8083,0.8705,0.8083,0.8705,5300.0],["1999-01-26",0.8394,0.8705,0.8394,0.8705,1600.0],["1999-01-27",0.8083,0.8083,0.8083,0.8083,200.0],["1999-01-28",0.715,0.715,0.715,0.715,2200.0],["1999-01-29",0.8083,0.8083,0.7772,0.8083,4200.0],["1999-02-01",0.8083,0.8083,0.8083,0.8083,0.0],["1999-02-02",0.8083,0.8083,0.8083,0.8083,0.0],["1999-02-03",0.7306,0.7461,0.7306,0.7461,8000.0],["1999-02-04",0.715,0.7461,0.6529,0.6529,3500.0],["1999-02-05",0.6995,0.6995,0.5907,0.5907,800.0],["1999-02-08",0.5907,0.5907,0.5907,0.5907,1200.0],["1999-02-09",0.6995,0.7772,0.6218,0.7772,8900.0],["1999-02-10",0.7772,0.7772,0.7461,0.7772,11600.0],["1999-02-11",0.7772,0.7772,0.7772,0.7772,0.0],["1999-02-12",0.7772,0.7772,0.7772,0.7772,0.0],["1999-02-16",0.715,0.7772,0.715,0.7772,2000.0],["1999-02-17",0.7461,0.7461,0.7461,0.7461,2000.0],["1999-02-18",0.715,0.7461,0.715,0.7461,4000.0],["1999-02-19",0.7461,0.7461,0.7461,0.7461,0.0],["1999-02-22",0.6995,0.6995,0.6995,0.6995,700.0],["1999-02-23",0.7461,0.7461,0.715,0.715,5500.0],["1999-02-24",0.7772,0.7772,0.7772,0.7772,2500.0],["1999-02-25",0.7772,0.7772,0.7772,0.7772,0.0],["1999-02-26",0.7772,0.7772,0.7772,0.7772,0.0],["1999-03-01",0.7772,0.7772,0.7772,0.7772,0.0],["1999-03-02",0.7772,0.7772,0.7772,0.7772,0.0],["1999-03-03",0.7772,0.7772,0.7772,0.7772,0.0],["1999-03-04",0.6684,0.715,0.6684,0.715,7900.0],["1999-03-05",0.715,0.715,0.715,0.715,1000.0],["1999-03-08",0.684,0.6995,0.684,0.6995,9000.0],["1999-03-09",0.6529,0.6529,0.6529,0.6529,3000.0],["1999-03-10",0.6529,0.7461,0.6529,0.684,9900.0],["1999-03-11",0.684,0.684,0.684,0.684,0.0],["1999-03-12",0.6529,0.7306,0.6529,0.7306,4600.0],["1999-03-15",0.6529,0.6529,0.6529,0.6529,200.0],["1999-03-16",0.6529,0.6529,0.6529,0.6529,0.0],["1999-03-17",0.7461,0.7461,0.7461,0.7461,500.0],["1999-03-18",0.7461,0.7461,0.7461,0.7461,0.0],["1999-03-19",0.7461,0.7461,0.7461,0.7461,0.0],["1999-03-22",0.7461,0.7461,0.7461,0.7461,0.0],["1999-03-23",0.7461,0.7461,0.684,0.7461,14300.0],["1999-03-24",0.6529,0.7461,0.6373,0.7461,11900.0],["1999-03-25",0.7461,0.7461,0.7461,0.7461,0.0],["1999-03-26",0.7461,0.7461,0.7461,0.7461,200.0],["1999-03-29",0.6529,0.7772,0.6218,0.7772,39400.0],["1999-03-30",0.7772,0.7772,0.684,0.7772,5900.0],["1999-03-31",0.7772,0.7772,0.7772,0.7772,0.0],["1999-04-01",0.7772,0.7772,0.7772,0.7772,0.0],["1999-04-05",0.684,0.684,0.684,0.684,1800.0],["1999-04-06",0.6218,0.6218,0.5285,0.5596,6100.0],["1999-04-07",0.513,0.513,0.513,0.513,200.0],["1999-04-08",0.513,0.513,0.513,0.513,1600.0],["1999-04-09",0.5441,0.5441,0.4974,0.4974,1100.0],["1999-04-12",0.5596,0.6373,0.5596,0.6373,2100.0],["1999-04-13",0.684,0.7461,0.684,0.7461,1200.0],["1999-04-14",0.684,0.684,0.684,0.684,41500.0],["1999-04-15",0.7461,0.7461,0.7461,0.7461,6600.0],["1999-04-16",0.7461,0.7461,0.7461,0.7461,0.0],["1999-04-19",0.7461,0.7461,0.7461,0.7461,0.0],["1999-04-20",0.684,0.684,0.684,0.684,200.0],["1999-04-21",0.684,0.684,0.684,0.684,0.0],["1999-04-22",0.684,0.684,0.684,0.684,500.0],["1999-04-23",0.684,0.684,0.684,0.684,0.0],["1999-04-26",0.6218,0.7772,0.6218,0.7772,47800.0],["1999-04-27",0.8083,0.8705,0.8083,0.8394,2700.0],["1999-04-28",0.8705,0.9948,0.8705,0.9793,5500.0],["1999-04-29",0.9793,0.9793,0.8394,0.9016,27300.0],["1999-04-30",0.9016,0.9016,0.9016,0.9016,500.0],["1999-05-03",0.8705,0.9016,0.8394,0.8705,18200.0],["1999-05-04",0.7772,0.9327,0.7461,0.8705,23700.0],["1999-05-05",0.7772,0.9327,0.7772,0.8705,13200.0],["1999-05-06",0.8705,0.8705,0.684,0.8705,22500.0],["1999-05-07",0.8705,0.9948,0.7461,0.8705,46100.0],["1999-05-10",0.8083,0.8394,0.8083,0.8083,19500.0],["1999-05-11",0.8083,0.8083,0.8083,0.8083,0.0],["1999-05-12",0.8394,0.8705,0.8083,0.8394,22000.0],["1999-05-13",0.8394,0.8705,0.8083,0.8083,9200.0],["1999-05-14",0.8083,0.8083,0.8083,0.8083,600.0],["1999-05-17",0.8083,0.8083,0.8083,0.8083,0.0],["1999-05-18",0.8083,0.8083,0.8083,0.8083,0.0],["1999-05-19",0.7461,0.7461,0.7461,0.7461,1000.0],["1999-05-20",0.715,0.715,0.715,0.715,500.0],["1999-05-21",0.715,0.715,0.715,0.715,0.0],["1999-05-24",0.7461,0.7461,0.7461,0.7461,3400.0],["1999-05-25",0.8705,0.8705,0.8705,0.8705,1500.0],["1999-05-26",0.7461,0.8705,0.7461,0.8705,3500.0],["1999-05-27",0.8083,0.8083,0.8083,0.8083,500.0],["1999-05-28",0.7772,0.8549,0.7772,0.8549,4500.0],["1999-06-01",0.8083,0.886,0.8083,0.886,145100.0],["1999-06-02",0.886,0.9948,0.8705,0.9638,69000.0],["1999-06-03",0.8705,0.9327,0.8705,0.9327,23400.0],["1999-06-04",0.9327,0.9327,0.9327,0.9327,400.0],["1999-06-07",0.9327,0.9638,0.8083,0.8705,39500.0],["1999-06-08",0.9016,0.9016,0.8394,0.9016,18200.0],["1999-06-09",0.8394,0.8394,0.8083,0.8083,12600.0],["1999-06-10",0.8705,0.8705,0.8083,0.8083,16900.0],["1999-06-11",0.7772,0.8083,0.7772,0.8083,9400.0],["1999-06-14",0.7772,0.8394,0.7772,0.8394,10100.0],["1999-06-15",0.8083,0.8083,0.7772,0.7772,6100.0],["1999-06-16",0.7772,0.7772,0.7772,0.7772,5000.0],["1999-06-17",0.8083,0.8083,0.8083,0.8083,1000.0],["1999-06-18",0.8083,0.8083,0.8083,0.8083,0.0],["1999-06-21",0.7928,0.8083,0.7772,0.8083,10600.0],["1999-06-22",0.7772,0.7772,0.7772,0.7772,700.0],["1999-06-23",0.7617,0.8083,0.7461,0.8083,9800.0],["1999-06-24",0.8394,0.8394,0.7461,0.7461,1400.0],["1999-06-25",0.8083,0.8083,0.8083,0.8083,2000.0],["1999-06-28",0.8083,0.8083,0.7928,0.8083,34700.0],["1999-06-29",0.8083,0.8083,0.8083,0.8083,0.0],["1999-06-30",0.8394,0.8705,0.8394,0.8394,9200.0],["1999-07-01",0.8705,0.8705,0.8549,0.8705,5700.0],["1999-07-02",0.8394,0.8705,0.8394,0.8705,18600.0],["1999-07-06",0.8705,0.8705,0.8394,0.8705,5600.0],["1999-07-07",0.8705,0.8705,0.8394,0.8394,86900.0],["1999-07-08",0.7772,0.8549,0.7461,0.8549,11800.0],["1999-07-09",0.8394,0.8705,0.8394,0.8705,13700.0],["1999-07-12",0.8394,0.8705,0.7617,0.8083,26600.0],["1999-07-13",0.8083,0.8083,0.8083,0.8083,0.0],["1999-07-14",0.9016,0.9327,0.8705,0.8705,13900.0],["1999-07-15",0.8705,0.8705,0.8705,0.8705,0.0],["1999-07-16",0.886,0.886,0.886,0.886,1000.0],["1999-07-19",0.886,0.886,0.886,0.886,1200.0],["1999-07-20",0.8705,0.8705,0.7617,0.8394,18000.0],["1999-07-21",0.8083,0.8083,0.8083,0.8083,700.0],["1999-07-22",0.8083,0.8083,0.8083,0.8083,0.0],["1999-07-23",0.8083,0.8083,0.8083,0.8083,0.0],["1999-07-26",0.8083,0.8083,0.8083,0.8083,500.0],["1999-07-27",0.8549,0.8549,0.8083,0.8083,2000.0],["1999-07-28",0.8083,0.8083,0.8083,0.8083,0.0],["1999-07-29",0.7461,0.7461,0.7461,0.7461,5900.0],["1999-07-30",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-02",0.7461,0.7461,0.684,0.684,4000.0],["1999-08-03",0.684,0.684,0.684,0.684,0.0],["1999-08-04",0.684,0.684,0.684,0.684,0.0],["1999-08-05",0.715,0.7461,0.6529,0.7461,13700.0],["1999-08-06",0.715,0.715,0.715,0.715,1500.0],["1999-08-09",0.7461,0.7461,0.7461,0.7461,6000.0],["1999-08-10",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-11",0.6529,0.715,0.6529,0.715,2200.0],["1999-08-12",0.715,0.715,0.715,0.715,0.0],["1999-08-13",0.7772,0.7772,0.7772,0.7772,100.0],["1999-08-16",0.7772,0.7772,0.7772,0.7772,0.0],["1999-08-17",0.6529,0.7772,0.6373,0.7772,27200.0],["1999-08-18",0.7772,0.7772,0.7772,0.7772,0.0],["1999-08-19",0.7461,0.7461,0.7461,0.7461,12000.0],["1999-08-20",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-23",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-24",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-25",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-26",0.7461,0.7461,0.7461,0.7461,500.0],["1999-08-27",0.7461,0.7461,0.7461,0.7461,0.0],["1999-08-30",0.7461,0.8083,0.7461,0.7461,38600.0],["1999-08-31",0.7772,0.7772,0.7772,0.7772,2000.0],["1999-09-01",0.7772,0.7772,0.7772,0.7772,2000.0],["1999-09-02",0.7772,0.7772,0.7772,0.7772,4000.0],["1999-09-03",0.8083,0.8083,0.8083,0.8083,18000.0],["1999-09-07",0.8239,0.886,0.8083,0.8705,32200.0],["1999-09-08",0.9016,0.9016,0.8705,0.9016,6000.0],["1999-09-09",0.8394,0.9016,0.8394,0.9016,32300.0],["1999-09-10",0.886,0.886,0.886,0.886,1800.0],["1999-09-13",0.8938,0.8938,0.886,0.886,700.0],["1999-09-14",0.7772,0.8705,0.7772,0.8705,7500.0],["1999-09-15",0.8705,0.8705,0.8705,0.8705,1000.0],["1999-09-16",0.8705,0.8705,0.8705,0.8705,0.0],["1999-09-17",0.8705,0.8705,0.8705,0.8705,500.0],["1999-09-20",0.8705,0.8705,0.8705,0.8705,0.0],["1999-09-21",0.8394,0.8705,0.8083,0.8705,29300.0],["1999-09-22",0.9016,0.9016,0.8705,0.886,15700.0],["1999-09-23",0.886,0.886,0.8394,0.8394,40300.0],["1999-09-24",0.8239,0.8705,0.8083,0.8083,34800.0],["1999-09-27",0.8083,0.886,0.8083,0.8083,5300.0],["1999-09-28",0.8083,0.886,0.8083,0.886,2900.0],["1999-09-29",0.886,0.886,0.886,0.886,200.0],["1999-09-30",0.8083,0.8083,0.8083,0.8083,900.0],["1999-10-01",0.8083,0.8083,0.7772,0.8083,13400.0],["1999-10-04",0.886,0.886,0.886,0.886,3000.0],["1999-10-05",0.9016,0.9482,0.8705,0.886,15200.0],["1999-10-06",0.8705,0.8705,0.8083,0.8083,30600.0],["1999-10-07",0.8083,0.8083,0.7928,0.7928,20000.0],["1999-10-08",0.7461,0.7461,0.715,0.7461,6200.0],["1999-10-11",0.7461,0.7461,0.7461,0.7461,0.0],["1999-10-12",0.7461,0.7772,0.7461,0.7772,4500.0],["1999-10-13",0.7772,0.7772,0.7772,0.7772,2000.0],["1999-10-14",0.8083,0.8083,0.7928,0.7928,69600.0],["1999-10-15",0.8083,0.8083,0.7928,0.8083,9300.0],["1999-10-18",0.8083,0.8083,0.8083,0.8083,3100.0],["1999-10-19",0.8394,0.8705,0.8394,0.8705,11000.0],["1999-10-20",0.9016,0.9016,0.886,0.886,18500.0],["1999-10-21",0.9016,0.9016,0.8705,0.8705,13500.0],["1999-10-22",0.886,0.9016,0.886,0.886,14000.0],["1999-10-25",0.9016,0.9016,0.9016,0.9016,100.0],["1999-10-26",0.9171,0.9793,0.9171,0.9327,10200.0],["1999-10-27",0.9327,0.9793,0.9171,0.9793,58200.0],["1999-10-28",0.9793,0.9793,0.9638,0.9638,29900.0],["1999-10-29",0.9793,0.9793,0.9638,0.9638,4300.0],["1999-11-01",0.9638,0.9638,0.9638,0.9638,0.0],["1999-11-02",0.9715,0.9793,0.7772,0.8705,61200.0],["1999-11-03",0.8705,0.8705,0.8705,0.8705,3200.0],["1999-11-04",0.9016,0.9016,0.9016,0.9016,2000.0],["1999-11-05",0.9327,0.9948,0.9016,0.9948,32800.0],["1999-11-08",0.9948,1.057,0.9948,0.9948,14500.0],["1999-11-09",0.9638,1.057,0.9638,0.9948,6200.0],["1999-11-10",1.0259,1.2591,1.0104,1.2125,201400.0],["1999-11-11",1.2435,1.2746,1.1814,1.1814,27700.0],["1999-11-12",1.2125,1.2125,1.1192,1.2125,4500.0],["1999-11-15",1.1192,1.2125,1.1192,1.1814,33200.0],["1999-11-16",1.2435,1.2435,1.1192,1.2435,700.0],["1999-11-17",1.1814,1.1814,1.1503,1.1814,3800.0],["1999-11-18",1.2125,1.2125,1.1814,1.1814,51800.0],["1999-11-19",1.1814,1.2125,1.1814,1.2125,4600.0],["1999-11-22",1.1814,1.2435,1.0415,1.0415,21000.0],["1999-11-23",1.1814,1.2435,1.1658,1.2435,15000.0],["1999-11-24",1.2435,1.3679,1.2435,1.3679,9100.0],["1999-11-26",1.3679,1.3679,1.3679,1.3679,100.0],["1999-11-29",1.3679,1.5233,1.3679,1.5233,12300.0],["1999-11-30",1.4456,1.4923,1.399,1.4923,9600.0],["1999-12-01",1.4301,1.4301,1.4301,1.4301,2000.0],["1999-12-02",1.4301,1.4301,1.399,1.399,2500.0],["1999-12-03",1.4923,1.4923,1.4923,1.4923,500.0],["1999-12-06",1.3524,1.4923,1.3368,1.3368,9500.0],["1999-12-07",1.3524,1.3679,1.3368,1.3368,1900.0],["1999-12-08",1.3368,1.3679,1.3368,1.3679,6700.0],["1999-12-09",1.4612,1.4923,1.3679,1.4301,11300.0],["1999-12-10",1.4301,1.5544,1.4301,1.5233,17000.0],["1999-12-13",1.5156,1.5233,1.3679,1.4301,18600.0],["1999-12-14",1.4301,1.741,1.4301,1.6477,52400.0],["1999-12-15",1.741,1.7721,1.5544,1.6788,36600.0],["1999-12-16",1.6322,1.741,1.5233,1.5544,52200.0],["1999-12-17",1.5233,1.6788,1.5233,1.6166,34500.0],["1999-12-20",1.5544,1.6788,1.5544,1.6477,36500.0],["1999-12-21",1.6788,1.741,1.6788,1.7099,11700.0],["1999-12-22",1.6477,1.7721,1.6166,1.7099,25100.0],["1999-12-23",1.7332,1.8809,1.7099,1.8031,75800.0],["1999-12-27",1.9741,1.9741,1.4923,1.5855,84600.0],["1999-12-28",1.6322,1.6477,1.4923,1.4923,115500.0],["1999-12-29",1.4923,1.6166,1.4612,1.6166,95500.0],["1999-12-30",1.57,1.6632,1.5544,1.6477,39800.0],["1999-12-31",1.5233,1.6632,1.5233,1.6322,24100.0],["2000-01-03",1.5855,1.8653,1.5855,1.7876,38200.0],["2000-01-04",1.7721,1.9275,1.6011,1.741,49300.0],["2000-01-05",1.6011,1.741,1.6011,1.7099,5500.0],["2000-01-06",1.6477,1.7565,1.6477,1.6632,58500.0],["2000-01-07",1.6632,1.741,1.6632,1.741,33800.0],["2000-01-10",1.741,1.7721,1.7099,1.7721,33800.0],["2000-01-11",1.7099,1.9275,1.6166,1.9275,22000.0],["2000-01-12",1.943,1.943,1.7099,1.741,6500.0],["2000-01-13",1.8031,1.8653,1.6788,1.6788,23900.0],["2000-01-14",1.741,1.8031,1.741,1.741,27300.0],["2000-01-18",1.6788,1.8031,1.6788,1.8031,31800.0],["2000-01-19",1.912,1.912,1.741,1.741,23000.0],["2000-01-20",1.7099,1.8031,1.7099,1.741,36600.0],["2000-01-21",1.741,1.7721,1.7254,1.741,6500.0],["2000-01-24",1.741,1.741,1.5544,1.741,19200.0],["2000-01-25",1.7721,1.9275,1.7099,1.8342,65200.0],["2000-01-26",1.7721,2.0519,1.7721,2.0519,131500.0],["2000-01-27",2.0674,2.8913,2.0519,2.3317,105700.0],["2000-01-28",2.456,2.5493,2.3317,2.3938,33900.0],["2000-01-31",2.3938,2.6425,2.3317,2.6115,26900.0],["2000-02-01",2.5804,2.7358,2.5804,2.7358,40400.0],["2000-02-02",2.6736,2.7358,2.6115,2.6115,7000.0],["2000-02-03",2.627,2.627,2.3938,2.456,52700.0],["2000-02-04",2.4716,2.4871,2.3938,2.4871,15000.0],["2000-02-07",2.5804,2.6115,2.4871,2.5493,11800.0],["2000-02-08",2.6115,2.798,2.6115,2.798,54200.0],["2000-02-09",2.798,2.8913,2.7047,2.8913,147800.0],["2000-02-10",2.8913,3.4819,2.8913,3.4819,61300.0],["2000-02-11",3.513,3.5441,3.2954,3.3265,75600.0],["2000-02-14",3.4198,3.7617,3.3576,3.7306,66100.0],["2000-02-15",3.855,3.855,3.3887,3.6374,36900.0],["2000-02-16",3.5752,3.5752,3.3887,3.4819,23600.0],["2000-02-17",3.3887,3.3887,3.2332,3.2332,9200.0],["2000-02-18",3.2799,3.2954,2.798,3.1089,32300.0],["2000-02-22",2.9845,3.2954,2.9845,3.2954,35500.0],["2000-02-23",3.2799,3.6685,3.2021,3.5441,59600.0],["2000-02-24",3.513,3.5441,2.9534,3.4819,24300.0],["2000-02-25",3.3576,3.4819,3.2332,3.2954,10800.0],["2000-02-28",3.4353,3.4353,3.2332,3.2954,30700.0],["2000-02-29",3.2332,3.3887,3.1711,3.3887,19400.0],["2000-03-01",3.3731,3.4509,3.1711,3.3576,15300.0],["2000-03-02",3.3576,3.4198,3.1711,3.4198,9800.0],["2000-03-03",3.4198,3.6996,3.2954,3.6996,38500.0],["2000-03-06",3.5752,3.6063,3.4198,3.4819,40300.0],["2000-03-07",3.513,3.513,3.2021,3.513,28600.0],["2000-03-08",3.2021,3.4198,3.2021,3.2643,15000.0],["2000-03-09",3.2643,3.3265,3.2332,3.3265,13500.0],["2000-03-10",3.311,3.311,2.9845,2.9845,4300.0],["2000-03-13",3.2332,3.2332,2.9223,3.14,12200.0],["2000-03-14",3.2954,3.3265,3.2021,3.3265,6600.0],["2000-03-15",3.3265,3.3265,3.1711,3.3265,20100.0],["2000-03-16",3.2488,3.3265,3.1711,3.1711,4700.0],["2000-03-17",3.3265,3.3576,3.3265,3.3576,1900.0],["2000-03-20",3.2021,3.3265,3.1711,3.1711,3200.0],["2000-03-21",3.1711,3.3576,3.14,3.3576,18400.0],["2000-03-22",3.3265,3.513,3.1711,3.2332,45800.0],["2000-03-23",3.1711,3.1711,2.4871,2.4871,50600.0],["2000-03-24",2.6115,3.0778,2.6115,2.9223,17500.0],["2000-03-27",3.0156,3.1089,2.9223,3.1089,4000.0],["2000-03-28",3.0467,3.0467,2.798,2.9223,51400.0],["2000-03-29",2.798,2.798,2.6736,2.798,25200.0],["2000-03-30",2.6736,2.6736,2.2073,2.3317,29100.0],["2000-03-31",2.4249,2.6736,2.4249,2.6736,13100.0],["2000-04-03",2.3938,2.3938,2.1607,2.1762,12200.0],["2000-04-04",2.1607,2.2073,1.741,1.9275,32200.0],["2000-04-05",1.741,2.3006,1.741,2.3006,23800.0],["2000-04-06",2.3006,2.4871,2.2073,2.3627,25200.0],["2000-04-07",2.4249,2.5182,2.4249,2.4871,31700.0],["2000-04-10",2.4871,2.6736,2.3783,2.456,21200.0],["2000-04-11",2.4249,2.4249,2.0519,2.0519,20100.0],["2000-04-12",2.2073,2.5182,2.1451,2.1918,100300.0],["2000-04-13",2.114,2.3006,2.0208,2.0208,13800.0],["2000-04-14",2.0208,2.0208,1.9586,1.9586,1400.0],["2000-04-17",1.8498,2.0519,1.8342,1.9586,29800.0],["2000-04-18",1.9897,2.0208,1.7099,2.0208,9500.0],["2000-04-19",1.9897,1.9897,1.6788,1.6788,6100.0],["2000-04-20",1.7721,2.0519,1.7721,2.0519,8200.0],["2000-04-24",1.943,2.0519,1.7099,2.0519,4700.0],["2000-04-25",1.8809,2.1762,1.8809,2.0519,10900.0],["2000-04-26",2.1762,2.1762,2.1762,2.1762,1000.0],["2000-04-27",2.0363,2.0363,1.9897,1.9897,2600.0],["2000-04-28",2.114,2.2073,2.114,2.1762,9600.0],["2000-05-01",2.0519,2.0519,2.0519,2.0519,500.0],["2000-05-02",1.8964,1.9897,1.8031,1.9897,7200.0],["2000-05-03",1.9897,1.9897,1.9897,1.9897,0.0],["2000-05-04",1.9275,1.9275,1.8031,1.8031,3400.0],["2000-05-05",1.9897,2.1762,1.9897,2.1762,3200.0],["2000-05-08",1.943,1.943,1.943,1.943,100.0],["2000-05-09",1.9275,1.9275,1.9275,1.9275,100.0],["2000-05-10",1.9897,1.9897,1.9897,1.9897,1000.0],["2000-05-11",1.8653,1.9586,1.741,1.741,3200.0],["2000-05-12",1.9586,1.9897,1.8964,1.9897,6800.0],["2000-05-15",1.9275,1.9275,1.9275,1.9275,2200.0],["2000-05-16",1.9586,2.114,1.9586,2.114,2000.0],["2000-05-17",2.114,2.2073,2.0519,2.1762,4500.0],["2000-05-18",2.0829,2.114,1.9275,2.114,7400.0],["2000-05-19",2.114,2.2073,2.114,2.2073,1500.0],["2000-05-22",2.114,2.114,1.9275,2.0519,13800.0],["2000-05-23",1.9275,2.0519,1.9275,1.9897,12200.0],["2000-05-24",2.0208,2.0208,1.8653,1.8653,2500.0],["2000-05-25",1.9275,1.9586,1.9275,1.9275,4500.0],["2000-05-26",1.9275,1.9275,1.9275,1.9275,2500.0],["2000-05-30",1.8653,1.9897,1.8653,1.9897,6300.0],["2000-05-31",2.0519,2.2073,2.0519,2.2073,2500.0],["2000-06-01",2.0519,2.3627,2.0519,2.3317,60500.0],["2000-06-02",2.3627,2.4249,2.3317,2.4249,11600.0],["2000-06-05",2.4871,2.6115,2.4871,2.6115,20100.0],["2000-06-06",2.6115,2.7047,2.6115,2.7047,1300.0],["2000-06-07",2.6115,2.6736,2.5804,2.6115,15600.0],["2000-06-08",2.6115,2.6115,2.6115,2.6115,200.0],["2000-06-09",2.5804,2.7358,2.5804,2.7358,8400.0],["2000-06-12",2.798,2.8602,2.4249,2.7514,37400.0],["2000-06-13",2.6115,2.798,2.6115,2.798,3700.0],["2000-06-14",2.6115,2.6736,2.6115,2.6736,11300.0],["2000-06-15",2.6736,2.6736,2.6736,2.6736,0.0],["2000-06-16",2.7358,2.7358,2.6736,2.7358,6500.0],["2000-06-19",2.6736,2.6736,2.6736,2.6736,1000.0],["2000-06-20",2.6736,2.6736,2.5804,2.6115,5000.0],["2000-06-21",2.4871,2.798,2.4871,2.798,37900.0],["2000-06-22",2.6115,2.798,2.6115,2.798,27500.0],["2000-06-23",2.7047,2.8602,2.7047,2.8602,5600.0],["2000-06-26",2.7669,2.8602,2.6736,2.7358,5600.0],["2000-06-27",2.8602,2.8913,2.798,2.8913,4600.0],["2000-06-28",2.7358,2.9223,2.6736,2.9223,7000.0],["2000-06-29",2.5804,2.5804,2.5182,2.5182,2700.0],["2000-06-30",2.627,2.8602,2.627,2.7358,7100.0],["2000-07-03",2.7047,2.7358,2.6736,2.7358,11300.0],["2000-07-05",2.7358,2.7358,2.7358,2.7358,14200.0],["2000-07-06",2.7358,2.7358,2.6425,2.7358,30000.0],["2000-07-07",2.6115,2.7358,2.6115,2.7358,1900.0],["2000-07-10",2.7358,2.7669,2.7047,2.7669,24900.0],["2000-07-11",2.7358,2.9223,2.5493,2.7824,333400.0],["2000-07-12",2.7669,2.8602,2.5493,2.7358,57700.0],["2000-07-13",2.7358,2.798,2.4249,2.4871,38300.0],["2000-07-14",2.4871,2.6115,2.3627,2.6115,13500.0],["2000-07-17",2.6115,2.6115,2.6115,2.6115,0.0],["2000-07-18",2.6115,2.798,2.3938,2.6736,52600.0],["2000-07-19",2.6115,2.6115,2.4871,2.4871,3900.0],["2000-07-20",2.5493,2.5804,2.456,2.5804,8800.0],["2000-07-21",2.5804,2.5804,2.456,2.456,2200.0],["2000-07-24",2.5182,2.5182,2.4871,2.4871,1500.0],["2000-07-25",2.5182,2.5182,2.456,2.5182,7200.0],["2000-07-26",2.5182,2.5182,2.5182,2.5182,0.0],["2000-07-27",2.4871,2.4871,2.4249,2.456,18800.0],["2000-07-28",2.456,2.456,2.456,2.456,0.0],["2000-07-31",2.4249,2.5182,1.3368,2.2073,77800.0],["2000-08-01",2.1762,2.3006,2.114,2.114,5300.0],["2000-08-02",2.2384,2.2384,2.114,2.2384,7100.0],["2000-08-03",2.2384,2.2384,2.2384,2.2384,0.0],["2000-08-04",2.2384,2.2384,2.2384,2.2384,0.0],["2000-08-07",2.3938,2.3938,2.2384,2.2384,15000.0],["2000-08-08",2.3006,2.3006,2.0519,2.1451,5300.0],["2000-08-09",2.2073,2.3006,2.1451,2.1451,18600.0],["2000-08-10",2.1451,2.1451,1.9586,2.0519,10200.0],["2000-08-11",1.9741,2.114,1.9741,2.114,8100.0],["2000-08-14",1.9586,1.9586,1.8964,1.8964,200.0],["2000-08-15",2.114,2.3627,2.114,2.2384,3100.0],["2000-08-16",2.1762,2.1762,2.1762,2.1762,4400.0],["2000-08-17",2.1918,2.2384,2.1451,2.2384,1000.0],["2000-08-18",2.2384,2.2384,2.2384,2.2384,0.0],["2000-08-21",2.2384,2.3938,2.2384,2.3006,9000.0],["2000-08-22",2.3938,2.3938,2.114,2.2384,22500.0],["2000-08-23",2.2384,2.2384,2.2384,2.2384,100.0],["2000-08-24",2.2384,2.2384,2.2384,2.2384,0.0],["2000-08-25",2.3627,2.3627,2.3627,2.3627,2200.0],["2000-08-28",2.114,2.4249,2.114,2.4249,2400.0],["2000-08-29",2.4249,2.4249,2.4249,2.4249,300.0],["2000-08-30",2.4249,2.5493,2.4249,2.4871,3800.0],["2000-08-31",2.3627,2.3627,2.3627,2.3627,1100.0],["2000-09-01",2.4249,2.456,2.4249,2.456,6000.0],["2000-09-05",2.456,2.5493,2.456,2.4871,6000.0],["2000-09-06",2.4871,2.4871,2.456,2.456,2100.0],["2000-09-07",2.456,2.5493,2.456,2.5493,500.0],["2000-09-08",2.4871,2.6115,2.456,2.5493,4300.0],["2000-09-11",2.3317,2.4871,2.3317,2.4871,2100.0],["2000-09-12",2.4871,2.4871,2.4871,2.4871,0.0],["2000-09-13",2.4249,2.4871,2.4249,2.4871,2200.0],["2000-09-14",2.3006,2.3006,2.3006,2.3006,1000.0],["2000-09-15",2.3006,2.4871,2.3006,2.4871,5000.0],["2000-09-18",2.2384,2.4871,2.2384,2.4871,400.0],["2000-09-19",2.4871,2.4871,2.4871,2.4871,0.0],["2000-09-20",2.2384,2.2384,2.2384,2.2384,100.0],["2000-09-21",2.3006,2.4249,2.3006,2.4249,2200.0],["2000-09-22",2.4249,2.4249,2.4249,2.4249,0.0],["2000-09-25",2.4249,2.4249,2.4249,2.4249,0.0],["2000-09-26",2.2384,2.2384,2.2384,2.2384,700.0],["2000-09-27",2.2384,2.4249,2.2384,2.4249,600.0],["2000-09-28",2.4249,2.4249,2.4249,2.4249,0.0],["2000-09-29",2.4249,2.4249,2.4249,2.4249,0.0],["2000-10-02",2.4249,2.4249,2.4249,2.4249,0.0],["2000-10-03",2.4249,2.4249,2.4249,2.4249,0.0],["2000-10-04",2.3006,2.4249,2.1762,2.4249,3600.0],["2000-10-05",2.3006,2.3006,2.3006,2.3006,100.0],["2000-10-06",2.3006,2.3006,2.3006,2.3006,0.0],["2000-10-09",2.2384,2.2384,2.2384,2.2384,100.0],["2000-10-10",2.1762,2.1762,1.9897,2.1762,2400.0],["2000-10-11",2.0208,2.0208,2.0208,2.0208,200.0],["2000-10-12",1.9897,1.9897,1.4301,1.9275,30400.0],["2000-10-13",1.8031,1.9897,1.8031,1.9897,2200.0],["2000-10-16",2.114,2.114,2.114,2.114,200.0],["2000-10-17",2.114,2.114,2.114,2.114,0.0],["2000-10-18",2.114,2.114,2.114,2.114,0.0],["2000-10-19",1.7721,1.9897,1.6788,1.6788,2500.0],["2000-10-20",1.9275,1.9897,1.8031,1.8653,6800.0],["2000-10-23",1.6166,1.8653,1.6166,1.6788,3700.0],["2000-10-24",1.9586,1.9586,1.9586,1.9586,300.0],["2000-10-25",1.9586,1.9586,1.9586,1.9586,0.0],["2000-10-26",1.6166,1.8342,1.6166,1.8342,26200.0],["2000-10-27",1.8342,1.8342,1.8342,1.8342,0.0],["2000-10-30",1.5544,1.6166,1.4923,1.5544,15000.0],["2000-10-31",1.5544,1.6166,1.4301,1.4923,27800.0],["2000-11-01",1.4923,1.4923,1.4923,1.4923,0.0],["2000-11-02",1.741,1.8809,1.741,1.8809,2800.0],["2000-11-03",1.5544,1.8653,1.5544,1.8653,4500.0],["2000-11-06",1.8964,1.8964,1.8964,1.8964,2600.0],["2000-11-07",1.8576,1.8653,1.741,1.8653,12700.0],["2000-11-08",1.8653,1.8653,1.8653,1.8653,0.0],["2000-11-09",1.6166,1.8653,1.6166,1.8653,15300.0],["2000-11-10",1.8653,1.8653,1.8653,1.8653,6300.0],["2000-11-13",1.6477,1.741,1.6166,1.6166,7000.0],["2000-11-14",1.7099,1.7099,1.7099,1.7099,6100.0],["2000-11-15",1.5855,1.6788,1.5544,1.6788,14300.0],["2000-11-16",1.6788,1.6788,1.6788,1.6788,0.0],["2000-11-17",1.6788,1.6788,1.6788,1.6788,0.0],["2000-11-20",1.6166,1.741,1.5855,1.6788,12400.0],["2000-11-21",1.6788,1.8964,1.6788,1.8964,14300.0],["2000-11-22",1.8964,1.8964,1.8964,1.8964,0.0],["2000-11-24",1.9197,1.9197,1.6166,1.741,3000.0],["2000-11-27",1.6788,1.6788,1.6788,1.6788,6000.0],["2000-11-28",1.6788,1.6788,1.6788,1.6788,12100.0],["2000-11-29",1.6477,1.8031,1.6477,1.8031,1200.0],["2000-11-30",1.6166,1.6788,1.6166,1.6788,6400.0],["2000-12-01",1.6788,1.6788,1.6788,1.6788,0.0],["2000-12-04",1.5233,1.6788,1.4923,1.6788,5300.0],["2000-12-05",1.6788,1.6788,1.6788,1.6788,0.0],["2000-12-06",1.6788,1.6788,1.6788,1.6788,0.0],["2000-12-07",1.4923,1.6788,1.4923,1.6788,200.0],["2000-12-08",1.5544,1.741,1.5544,1.741,1000.0],["2000-12-11",1.741,1.7721,1.741,1.7721,6600.0],["2000-12-12",1.8031,1.8964,1.741,1.741,1300.0],["2000-12-13",1.8031,1.8031,1.741,1.741,3100.0],["2000-12-14",1.5544,1.741,1.5544,1.5544,6600.0],["2000-12-15",1.6788,1.8031,1.4923,1.4923,11400.0],["2000-12-18",1.5389,1.5855,1.4923,1.5233,13600.0],["2000-12-19",1.5544,1.5544,1.5544,1.5544,6900.0],["2000-12-20",1.4923,1.6788,1.3679,1.3679,13600.0],["2000-12-21",1.3368,1.4612,1.3368,1.4612,15600.0],["2000-12-22",1.4612,1.4612,1.3834,1.3834,2300.0],["2000-12-26",1.5233,1.5233,1.3057,1.4301,15000.0],["2000-12-27",1.4923,1.4923,1.3679,1.4301,15200.0],["2000-12-28",1.2746,1.2746,1.2746,1.2746,100.0],["2000-12-29",1.3679,1.5389,1.3679,1.4301,12800.0],["2001-01-02",1.4923,1.4923,1.4767,1.4923,2300.0],["2001-01-03",1.4301,1.5233,1.399,1.5233,17900.0],["2001-01-04",1.3679,1.4923,1.3368,1.4923,43900.0],["2001-01-05",1.3057,1.4923,1.3057,1.4923,1800.0],["2001-01-08",1.3135,1.3135,1.3135,1.3135,200.0],["2001-01-09",1.4923,1.4923,1.4923,1.4923,800.0],["2001-01-10",1.4923,1.4923,1.4923,1.4923,0.0],["2001-01-11",1.4767,1.4923,1.4612,1.4923,1200.0],["2001-01-12",1.5233,1.5233,1.4923,1.4923,5200.0],["2001-01-16",1.4767,1.5233,1.4767,1.4923,17000.0],["2001-01-17",1.5233,1.5233,1.4923,1.4923,3000.0],["2001-01-18",1.4923,1.4923,1.4923,1.4923,1200.0],["2001-01-19",1.4923,1.4923,1.4923,1.4923,6400.0],["2001-01-22",1.4767,1.5233,1.4767,1.4923,9200.0],["2001-01-23",1.4767,1.5233,1.4767,1.5233,12500.0],["2001-01-24",1.4923,1.4923,1.4923,1.4923,3700.0],["2001-01-25",1.4923,1.4923,1.4923,1.4923,2000.0],["2001-01-26",1.4767,1.4767,1.4767,1.4767,2000.0],["2001-01-29",1.4767,1.4923,1.4767,1.4923,7500.0],["2001-01-30",1.4767,1.4923,1.4767,1.4923,5700.0],["2001-01-31",1.4923,1.4923,1.4923,1.4923,2000.0],["2001-02-01",1.4923,1.4923,1.4767,1.4923,4500.0],["2001-02-02",1.4923,1.4923,1.4923,1.4923,0.0],["2001-02-05",1.4923,1.4923,1.4923,1.4923,0.0],["2001-02-06",1.4923,1.5233,1.4923,1.5233,2000.0],["2001-02-07",1.4689,1.4923,1.4689,1.4923,5500.0],["2001-02-08",1.4923,1.4923,1.4923,1.4923,0.0],["2001-02-09",1.4923,1.4923,1.4923,1.4923,500.0],["2001-02-12",1.4923,1.6166,1.4923,1.6166,1800.0],["2001-02-13",1.5233,1.5233,1.4612,1.4612,14600.0],["2001-02-14",1.4923,1.5544,1.4923,1.5544,2500.0],["2001-02-15",1.5233,1.5233,1.5233,1.5233,1500.0],["2001-02-16",1.5233,1.5233,1.5233,1.5233,1000.0],["2001-02-20",1.4612,1.5233,1.4612,1.5233,5100.0],["2001-02-21",1.4923,1.4923,1.4923,1.4923,500.0],["2001-02-22",1.5233,1.5233,1.5233,1.5233,500.0],["2001-02-23",1.5233,1.5233,1.5233,1.5233,0.0],["2001-02-26",1.5233,1.5233,1.5233,1.5233,0.0],["2001-02-27",1.4923,1.5544,1.4923,1.5544,1600.0],["2001-02-28",1.4923,1.4923,1.4612,1.4923,7100.0],["2001-03-01",1.5544,1.5544,1.5544,1.5544,3000.0],["2001-03-02",1.5544,1.5544,1.5544,1.5544,0.0],["2001-03-05",1.4612,1.4612,1.4301,1.4301,1100.0],["2001-03-06",1.3679,1.4923,1.3368,1.4301,1400.0],["2001-03-07",1.3679,1.4301,1.2435,1.2435,1000.0],["2001-03-08",1.4301,1.4301,1.2125,1.4301,10600.0],["2001-03-09",1.3679,1.3679,1.3679,1.3679,1000.0],["2001-03-12",1.1814,1.4923,1.1814,1.4923,7800.0],["2001-03-13",1.4923,1.4923,1.4923,1.4923,0.0],["2001-03-14",1.4845,1.4923,1.1969,1.2746,14200.0],["2001-03-15",1.2746,1.4145,1.2436,1.4145,7400.0],["2001-03-16",1.4145,1.4145,1.4145,1.4145,0.0],["2001-03-19",1.4145,1.4145,1.4145,1.4145,0.0],["2001-03-20",1.3679,1.399,1.3679,1.399,2500.0],["2001-03-21",1.1814,1.1814,1.1814,1.1814,800.0],["2001-03-22",1.1814,1.1814,1.1814,1.1814,0.0],["2001-03-23",1.1814,1.1814,1.1814,1.1814,0.0],["2001-03-26",1.399,1.4301,1.399,1.4301,2900.0],["2001-03-27",1.4301,1.4301,1.4301,1.4301,0.0],["2001-03-28",1.4534,1.4534,1.4301,1.4301,2100.0],["2001-03-29",1.3679,1.3679,1.3679,1.3679,100.0],["2001-03-30",1.399,1.399,1.399,1.399,300.0],["2001-04-02",1.399,1.399,1.399,1.399,0.0],["2001-04-03",1.399,1.399,1.399,1.399,0.0],["2001-04-04",1.3057,1.399,1.3057,1.399,2300.0],["2001-04-05",1.4301,1.4301,1.2435,1.4301,2200.0],["2001-04-06",1.4301,1.4301,1.4301,1.4301,0.0],["2001-04-09",1.4624,1.4624,1.4624,1.4624,100.0],["2001-04-10",1.4326,1.4923,1.3679,1.4923,4300.0],["2001-04-11",1.4923,1.4923,1.4923,1.4923,300.0],["2001-04-12",1.2435,1.4923,1.2435,1.4923,8300.0],["2001-04-16",1.4923,1.4923,1.4923,1.4923,0.0],["2001-04-17",1.4923,1.4923,1.4923,1.4923,0.0],["2001-04-18",1.2933,1.5171,1.2933,1.3779,2900.0],["2001-04-19",1.3779,1.3779,1.3779,1.3779,0.0],["2001-04-20",1.4923,1.4923,1.4923,1.4923,2000.0],["2001-04-23",1.4923,1.4923,1.4923,1.4923,0.0],["2001-04-24",1.4923,1.4923,1.4923,1.4923,0.0],["2001-04-25",1.343,1.4425,1.343,1.4425,300.0],["2001-04-26",1.4425,1.4425,1.4425,1.4425,0.0],["2001-04-27",1.348,1.348,1.348,1.348,100.0],["2001-04-30",1.6067,1.6067,1.6067,1.6067,1000.0],["2001-05-01",1.6067,1.6067,1.5669,1.5669,300.0],["2001-05-02",1.5669,1.5669,1.5669,1.5669,0.0],["2001-05-03",1.4923,1.4923,1.4475,1.4923,900.0],["2001-05-04",1.4923,1.4923,1.4923,1.4923,0.0],["2001-05-07",1.4923,1.6166,1.4923,1.542,1600.0],["2001-05-08",1.5619,1.5917,1.4724,1.5917,4500.0],["2001-05-09",1.5917,1.5917,1.542,1.5917,6300.0],["2001-05-10",1.6166,1.6166,1.6166,1.6166,3100.0],["2001-05-11",1.5171,1.5171,1.5171,1.5171,500.0],["2001-05-14",1.5171,1.5171,1.4923,1.4923,4400.0],["2001-05-15",1.4923,1.4923,1.4923,1.4923,2600.0],["2001-05-16",1.348,1.3928,1.348,1.3928,3200.0],["2001-05-17",1.358,1.5669,1.2933,1.5669,2000.0],["2001-05-18",1.542,1.542,1.542,1.542,200.0],["2001-05-21",1.3828,1.5171,1.3828,1.5171,300.0],["2001-05-22",1.343,1.5171,1.343,1.5171,1100.0],["2001-05-23",1.5171,1.5171,1.4923,1.4923,4900.0],["2001-05-24",1.4923,1.4923,1.4923,1.4923,0.0],["2001-05-25",1.4923,1.4923,1.4923,1.4923,1100.0],["2001-05-29",1.4923,1.4923,1.4923,1.4923,0.0],["2001-05-30",1.4923,1.4923,1.4923,1.4923,0.0],["2001-05-31",1.4923,1.4923,1.4923,1.4923,93700.0],["2001-06-01",1.4923,1.4923,1.4923,1.4923,0.0],["2001-06-04",1.4674,1.4674,1.4674,1.4674,900.0],["2001-06-05",1.3928,1.4923,1.3928,1.3928,1300.0],["2001-06-06",1.3928,1.3928,1.3928,1.3928,600.0],["2001-06-07",1.4326,1.4326,1.4326,1.4326,2900.0],["2001-06-08",1.4326,1.4326,1.4326,1.4326,4500.0],["2001-06-11",1.4326,1.4326,1.4326,1.4326,0.0],["2001-06-12",1.3928,1.3928,1.3928,1.3928,700.0],["2001-06-13",1.4176,1.4176,1.3928,1.3928,6000.0],["2001-06-14",1.3828,1.4326,1.3828,1.4326,1600.0],["2001-06-15",1.4326,1.4326,1.4326,1.4326,0.0],["2001-06-18",1.3679,1.3978,1.3679,1.3978,5100.0],["2001-06-19",1.3928,1.3928,1.3928,1.3928,500.0],["2001-06-20",1.3928,1.3928,1.3928,1.3928,0.0],["2001-06-21",1.3928,1.4326,1.3928,1.4326,1200.0],["2001-06-22",1.3679,1.3679,1.3679,1.3679,100.0],["2001-06-25",1.3679,1.3679,1.3679,1.3679,0.0],["2001-06-26",1.343,1.343,1.343,1.343,500.0],["2001-06-27",1.343,1.343,1.343,1.343,0.0],["2001-06-28",1.343,1.343,1.343,1.343,0.0],["2001-06-29",1.4624,1.4624,1.4624,1.4624,200.0],["2001-07-02",1.4624,1.4624,1.4624,1.4624,0.0],["2001-07-03",1.4624,1.4624,1.4624,1.4624,0.0],["2001-07-05",1.4624,1.4624,1.4624,1.4624,0.0],["2001-07-06",1.4624,1.4624,1.4624,1.4624,0.0],["2001-07-09",1.343,1.4176,1.343,1.4176,800.0],["2001-07-10",1.4176,1.4176,1.4176,1.4176,0.0],["2001-07-11",1.343,1.343,1.343,1.343,2000.0],["2001-07-12",1.343,1.343,1.343,1.343,200.0],["2001-07-13",1.343,1.343,1.343,1.343,0.0],["2001-07-16",1.343,1.343,1.343,1.343,0.0],["2001-07-17",1.343,1.343,1.343,1.343,0.0],["2001-07-18",1.343,1.343,1.343,1.343,0.0],["2001-07-19",1.343,1.343,1.343,1.343,0.0],["2001-07-20",1.343,1.343,1.343,1.343,0.0],["2001-07-23",1.343,1.343,1.343,1.343,0.0],["2001-07-24",1.343,1.343,1.343,1.343,0.0],["2001-07-25",1.343,1.343,1.343,1.343,0.0],["2001-07-26",1.343,1.343,1.343,1.343,0.0],["2001-07-27",1.343,1.343,1.343,1.343,0.0],["2001-07-30",1.343,1.343,1.343,1.343,0.0],["2001-07-31",1.343,1.343,1.343,1.343,0.0],["2001-08-01",1.3182,1.3629,1.3182,1.3629,300.0],["2001-08-02",1.3182,1.343,1.2435,1.2435,14000.0],["2001-08-03",1.2684,1.353,1.2435,1.353,3000.0],["2001-08-06",1.353,1.353,1.353,1.353,0.0],["2001-08-07",1.353,1.353,1.353,1.353,0.0],["2001-08-08",1.353,1.353,1.353,1.353,0.0],["2001-08-09",1.353,1.353,1.353,1.353,0.0],["2001-08-10",1.353,1.353,1.353,1.353,0.0],["2001-08-13",1.353,1.353,1.353,1.353,0.0],["2001-08-14",1.353,1.353,1.353,1.353,0.0],["2001-08-15",1.353,1.353,1.353,1.353,0.0],["2001-08-16",1.353,1.353,1.353,1.353,0.0],["2001-08-17",1.2684,1.2684,1.2187,1.2187,400.0],["2001-08-20",1.1888,1.2435,1.1888,1.2435,1600.0],["2001-08-21",1.2435,1.2435,1.2435,1.2435,100.0],["2001-08-22",1.2435,1.2435,1.2435,1.2435,0.0],["2001-08-23",1.2435,1.2435,1.2435,1.2435,0.0],["2001-08-24",1.2435,1.2435,1.2435,1.2435,0.0],["2001-08-27",1.2435,1.2435,1.2435,1.2435,2300.0],["2001-08-28",1.2435,1.2435,1.2435,1.2435,0.0],["2001-08-29",1.2435,1.2435,1.2435,1.2435,0.0],["2001-08-30",1.2435,1.2435,1.2435,1.2435,0.0],["2001-08-31",1.2435,1.2435,1.2435,1.2435,0.0],["2001-09-04",1.2933,1.2933,1.2933,1.2933,300.0],["2001-09-05",1.2933,1.2933,1.2933,1.2933,0.0],["2001-09-06",1.1441,1.1441,1.1441,1.1441,300.0],["2001-09-07",1.2435,1.2684,1.2435,1.2684,1000.0],["2001-09-10",1.1441,1.1441,1.1441,1.1441,400.0],["2001-09-17",1.1441,1.2286,1.1291,1.1291,2200.0],["2001-09-18",0.9948,1.1142,0.9948,0.9948,1300.0],["2001-09-19",0.9451,0.9451,0.9451,0.9451,600.0],["2001-09-20",1.0197,1.0197,1.0197,1.0197,700.0],["2001-09-21",0.6964,0.8705,0.6914,0.8456,8400.0],["2001-09-24",0.97,1.0844,0.97,1.0844,1600.0],["2001-09-25",1.0794,1.0794,1.0794,1.0794,200.0],["2001-09-26",1.0794,1.0794,1.0794,1.0794,0.0],["2001-09-27",0.9948,0.9948,0.9948,0.9948,100.0],["2001-09-28",1.0446,1.0446,1.0446,1.0446,100.0],["2001-10-01",1.0197,1.0197,0.8954,0.8954,2800.0],["2001-10-02",0.8954,0.8954,0.8954,0.8954,0.0],["2001-10-03",0.9202,0.9202,0.8954,0.8954,2500.0],["2001-10-04",0.8954,0.8954,0.8954,0.8954,0.0],["2001-10-05",0.8954,0.8954,0.8954,0.8954,0.0],["2001-10-08",0.9451,1.0197,0.9451,0.9948,3200.0],["2001-10-09",1.0346,1.0346,1.0346,1.0346,100.0],["2001-10-10",0.9451,0.9948,0.9451,0.9948,1800.0],["2001-10-11",0.9451,0.9451,0.9451,0.9451,3200.0],["2001-10-12",0.9501,0.9501,0.9451,0.9451,4100.0],["2001-10-15",0.8954,0.8954,0.8954,0.8954,500.0],["2001-10-16",0.8954,0.8954,0.8954,0.8954,0.0],["2001-10-17",0.8954,0.8954,0.8954,0.8954,0.0],["2001-10-18",0.9948,0.9948,0.9948,0.9948,2900.0],["2001-10-19",0.8954,0.8954,0.8954,0.8954,2200.0],["2001-10-22",0.9451,0.9451,0.9451,0.9451,600.0],["2001-10-23",0.9451,0.9451,0.9451,0.9451,0.0],["2001-10-24",0.9451,0.9451,0.9451,0.9451,0.0],["2001-10-25",0.9451,0.9451,0.9451,0.9451,0.0],["2001-10-26",0.9451,0.9451,0.9451,0.9451,0.0],["2001-10-29",0.97,0.9948,0.97,0.9948,4500.0],["2001-10-30",0.9948,0.9948,0.9948,0.9948,0.0],["2001-10-31",0.9948,0.9948,0.9948,0.9948,0.0],["2001-11-01",0.9948,0.9948,0.9948,0.9948,0.0],["2001-11-02",0.9948,0.9948,0.9948,0.9948,0.0],["2001-11-05",0.9451,1.0197,0.9451,1.0197,3000.0],["2001-11-06",0.9451,0.9451,0.9451,0.9451,2000.0],["2001-11-07",0.9451,0.9451,0.9451,0.9451,0.0],["2001-11-08",0.9451,0.9451,0.9451,0.9451,0.0],["2001-11-09",0.9451,0.9451,0.9451,0.9451,0.0],["2001-11-12",0.9202,0.9202,0.9202,0.9202,5500.0],["2001-11-13",0.9202,0.9451,0.9202,0.9451,6700.0],["2001-11-14",0.9451,0.9948,0.9451,0.9948,7200.0],["2001-11-15",0.9948,0.9948,0.9948,0.9948,0.0],["2001-11-16",0.9948,0.9948,0.9948,0.9948,0.0],["2001-11-19",0.9202,0.9202,0.9202,0.9202,500.0],["2001-11-20",0.9202,0.9202,0.9202,0.9202,0.0],["2001-11-21",0.9252,0.97,0.9252,0.9252,4800.0],["2001-11-23",0.9252,0.9252,0.9252,0.9252,0.0],["2001-11-26",0.9998,0.9998,0.9998,0.9998,200.0],["2001-11-27",0.9252,0.9302,0.9252,0.9302,2200.0],["2001-11-28",0.9302,0.9302,0.9302,0.9302,0.0],["2001-11-29",0.9302,0.9302,0.9302,0.9302,1000.0],["2001-11-30",0.9799,0.9849,0.9302,0.9849,8300.0],["2001-12-03",0.9849,0.9849,0.9849,0.9849,0.0],["2001-12-04",0.9351,0.9351,0.9351,0.9351,1000.0],["2001-12-05",0.955,0.97,0.9451,0.97,11600.0],["2001-12-06",0.97,1.0197,0.97,1.0197,1800.0],["2001-12-07",1.0197,1.0197,1.0197,1.0197,0.0],["2001-12-10",0.97,0.97,0.97,0.97,1000.0],["2001-12-11",0.97,0.97,0.97,0.97,0.0],["2001-12-12",0.97,0.97,0.97,0.97,100.0],["2001-12-13",1.0197,1.0247,1.0197,1.0247,600.0],["2001-12-14",0.9451,0.9451,0.9252,0.9252,2000.0],["2001-12-17",0.9252,0.9252,0.9252,0.9252,0.0],["2001-12-18",0.9302,0.9302,0.9302,0.9302,300.0],["2001-12-19",0.9302,0.9302,0.9302,0.9302,0.0],["2001-12-20",0.9302,0.9302,0.9302,0.9302,0.0],["2001-12-21",0.9302,0.9302,0.9302,0.9302,300.0],["2001-12-24",0.9252,0.9252,0.9252,0.9252,1000.0],["2001-12-26",0.9202,0.9202,0.8705,0.8705,8600.0],["2001-12-27",0.8705,0.8705,0.8456,0.8456,1800.0],["2001-12-28",0.8456,0.8456,0.8456,0.8456,200.0],["2001-12-31",0.8954,0.97,0.8307,0.97,44300.0],["2002-01-02",0.9799,1.1938,0.9799,1.1938,12600.0],["2002-01-03",1.0197,1.3032,1.0197,1.2933,18300.0],["2002-01-04",1.3182,1.348,1.2386,1.348,4200.0],["2002-01-07",1.2883,1.4923,1.2883,1.4923,6700.0],["2002-01-08",1.4923,1.5171,1.4923,1.5171,2900.0],["2002-01-09",1.4276,1.4475,1.4276,1.4475,2000.0],["2002-01-10",1.3978,1.3978,1.3978,1.3978,100.0],["2002-01-11",1.3878,1.5171,1.2634,1.5171,4100.0],["2002-01-14",1.3928,1.4425,1.3928,1.4425,3600.0],["2002-01-15",1.3679,1.3679,1.3679,1.3679,100.0],["2002-01-16",1.3679,1.3679,1.3679,1.3679,0.0],["2002-01-17",1.3679,1.3679,1.3679,1.3679,0.0],["2002-01-18",1.3679,1.4574,1.2435,1.3928,3700.0],["2002-01-22",1.2833,1.2833,1.2833,1.2833,1500.0],["2002-01-23",1.4823,1.4823,1.4823,1.4823,1000.0],["2002-01-24",1.4823,1.4823,1.4823,1.4823,0.0],["2002-01-25",1.3928,1.3928,1.343,1.343,1900.0],["2002-01-28",1.2833,1.3928,1.2435,1.2435,4100.0],["2002-01-29",1.2435,1.2435,1.2435,1.2435,0.0],["2002-01-30",1.2435,1.2435,1.2435,1.2435,400.0],["2002-01-31",1.2684,1.2684,1.2435,1.2535,1400.0],["2002-02-01",1.2933,1.2933,1.2933,1.2933,500.0],["2002-02-04",1.2933,1.2933,1.2933,1.2933,0.0],["2002-02-05",1.2336,1.2435,1.2237,1.2435,4300.0],["2002-02-06",1.2435,1.2435,1.2435,1.2435,0.0],["2002-02-07",1.2684,1.2684,1.2684,1.2684,300.0],["2002-02-08",1.2684,1.2684,1.2684,1.2684,0.0],["2002-02-11",1.2435,1.2435,1.2435,1.2435,400.0],["2002-02-12",1.2684,1.2684,1.2435,1.2435,1700.0],["2002-02-13",1.2435,1.2435,1.2435,1.2435,0.0],["2002-02-14",1.2435,1.2435,1.2435,1.2435,0.0],["2002-02-15",1.2435,1.2435,1.1938,1.2187,1100.0],["2002-02-19",1.1739,1.1739,1.1689,1.1689,4000.0],["2002-02-20",1.1689,1.1689,1.1689,1.1689,0.0],["2002-02-21",1.1689,1.1689,1.1689,1.1689,0.0],["2002-02-22",1.1689,1.1689,1.1689,1.1689,0.0],["2002-02-25",1.1689,1.1689,1.1689,1.1689,0.0],["2002-02-26",1.1739,1.1739,1.1739,1.1739,500.0],["2002-02-27",1.1739,1.1739,1.1739,1.1739,0.0],["2002-02-28",1.159,1.159,1.159,1.159,800.0],["2002-03-01",1.159,1.159,1.159,1.159,0.0],["2002-03-04",1.159,1.159,1.159,1.159,200.0],["2002-03-05",1.159,1.159,1.159,1.159,0.0],["2002-03-06",1.159,1.159,1.159,1.159,0.0],["2002-03-07",1.159,1.159,1.159,1.159,2200.0],["2002-03-08",1.159,1.159,1.159,1.159,100.0],["2002-03-11",1.159,1.159,1.159,1.159,0.0],["2002-03-12",1.1739,1.1739,1.1739,1.1739,100.0],["2002-03-13",1.1739,1.1739,1.1739,1.1739,0.0],["2002-03-14",1.1938,1.1938,1.1938,1.1938,300.0],["2002-03-15",1.1938,1.1938,1.1938,1.1938,0.0],["2002-03-18",1.1341,1.1341,1.0943,1.0943,2600.0],["2002-03-19",1.0844,1.1192,1.0695,1.1192,3200.0],["2002-03-20",1.1192,1.1192,1.1192,1.1192,0.0],["2002-03-21",1.0744,1.0744,1.0695,1.0695,2800.0],["2002-03-22",1.0943,1.0943,1.0943,1.0943,6000.0],["2002-03-25",1.2933,1.2933,1.0943,1.0943,13100.0],["2002-03-26",1.2435,1.2435,1.2435,1.2435,1700.0],["2002-03-27",1.2435,1.2435,1.2435,1.2435,700.0],["2002-03-28",1.2435,1.2435,1.2435,1.2435,0.0],["2002-04-01",1.1938,1.1938,1.1441,1.1441,2700.0],["2002-04-02",1.1441,1.1441,1.1441,1.1441,0.0],["2002-04-03",1.1441,1.1441,1.1441,1.1441,0.0],["2002-04-04",1.1441,1.1441,1.1441,1.1441,0.0],["2002-04-05",1.1441,1.1441,1.1441,1.1441,0.0],["2002-04-08",1.1938,1.1938,1.1938,1.1938,200.0],["2002-04-09",1.1938,1.1938,1.1938,1.1938,500.0],["2002-04-10",1.1938,1.1938,1.1938,1.1938,0.0],["2002-04-11",1.1192,1.1192,1.1192,1.1192,500.0],["2002-04-12",1.1192,1.1192,1.0893,1.0943,2400.0],["2002-04-15",1.0943,1.0943,1.0346,1.0446,3800.0],["2002-04-16",1.0446,1.0446,1.0446,1.0446,600.0],["2002-04-17",1.0446,1.0446,1.0098,1.0098,2100.0],["2002-04-18",1.0098,1.0098,1.0098,1.0098,200.0],["2002-04-19",1.0943,1.0943,1.0197,1.0446,3500.0],["2002-04-22",1.0197,1.0943,0.8207,1.0943,7500.0],["2002-04-23",1.0496,1.0496,1.0496,1.0496,1500.0],["2002-04-24",1.0496,1.0496,1.0446,1.0446,6400.0],["2002-04-25",1.0446,1.0446,0.9948,0.9948,2000.0],["2002-04-26",0.9998,0.9998,0.9501,0.9501,9700.0],["2002-04-29",0.9948,0.9998,0.9948,0.9998,2000.0],["2002-04-30",0.9749,0.9749,0.9749,0.9749,800.0],["2002-05-01",0.9749,0.9749,0.9749,0.9749,0.0],["2002-05-02",0.9749,0.9749,0.9749,0.9749,0.0],["2002-05-03",1.0446,1.0446,1.0446,1.0446,500.0],["2002-05-06",1.0446,1.0446,1.0446,1.0446,0.0],["2002-05-07",1.0446,1.0446,1.0446,1.0446,0.0],["2002-05-08",1.0943,1.2435,1.0943,1.2435,3600.0],["2002-05-09",1.2435,1.2435,1.2435,1.2435,0.0],["2002-05-10",1.2435,1.2435,1.2435,1.2435,0.0],["2002-05-13",1.1441,1.1938,1.1441,1.1441,1600.0],["2002-05-14",1.1938,1.1938,1.1938,1.1938,1000.0],["2002-05-15",1.1938,1.1938,1.1938,1.1938,0.0],["2002-05-16",1.0943,1.0943,1.0446,1.0695,6000.0],["2002-05-17",1.0744,1.0744,1.0744,1.0744,1000.0],["2002-05-20",1.1441,1.2386,1.1441,1.2386,4300.0],["2002-05-21",1.2137,1.2137,1.159,1.159,900.0],["2002-05-22",1.1938,1.1938,1.1938,1.1938,1000.0],["2002-05-23",1.2038,1.2038,1.2038,1.2038,100.0],["2002-05-24",1.2386,1.2435,1.2386,1.2435,3000.0],["2002-05-28",1.2684,1.2684,1.2684,1.2684,500.0],["2002-05-29",1.2684,1.2684,1.2684,1.2684,10000.0],["2002-05-30",1.2435,1.3082,1.2435,1.3082,3800.0],["2002-05-31",1.3132,1.3679,1.3132,1.3679,300.0],["2002-06-03",1.3679,1.3679,1.3679,1.3679,0.0],["2002-06-04",1.2933,1.2933,1.2933,1.2933,100.0],["2002-06-05",1.2933,1.2933,1.2933,1.2933,0.0],["2002-06-06",1.2933,1.2933,1.2933,1.2933,0.0],["2002-06-07",1.2933,1.2933,1.2933,1.2933,0.0],["2002-06-10",1.2933,1.2933,1.2933,1.2933,0.0],["2002-06-11",1.1839,1.2435,1.1839,1.2435,400.0],["2002-06-12",1.2435,1.2435,1.2435,1.2435,1000.0],["2002-06-13",1.2435,1.2435,1.2435,1.2435,2000.0],["2002-06-14",1.2435,1.2435,1.2435,1.2435,0.0],["2002-06-17",1.2187,1.2187,1.2187,1.2187,100.0],["2002-06-18",1.2187,1.2187,1.2187,1.2187,0.0],["2002-06-19",1.2435,1.2435,1.2435,1.2435,200.0],["2002-06-20",1.2435,1.2435,1.2435,1.2435,0.0],["2002-06-21",1.2435,1.2435,1.2435,1.2435,0.0],["2002-06-24",1.2187,1.2187,1.2187,1.2187,100.0],["2002-06-25",1.1938,1.1938,1.1938,1.1938,100.0],["2002-06-26",1.1938,1.1938,1.1938,1.1938,0.0],["2002-06-27",1.1839,1.1839,1.1839,1.1839,300.0],["2002-06-28",1.1839,1.1839,1.1839,1.1839,0.0],["2002-07-01",1.1839,1.1839,1.1839,1.1839,200.0],["2002-07-02",1.1839,1.1839,1.1839,1.1839,0.0],["2002-07-03",1.1839,1.1839,1.1839,1.1839,0.0],["2002-07-05",1.1839,1.1839,1.1839,1.1839,0.0],["2002-07-08",1.1689,1.1689,1.1441,1.1689,3400.0],["2002-07-09",1.1689,1.1689,1.1689,1.1689,3300.0],["2002-07-10",1.1689,1.1689,1.1689,1.1689,0.0],["2002-07-11",1.1689,1.1689,1.1689,1.1689,0.0],["2002-07-12",1.2187,1.2187,1.2187,1.2187,600.0],["2002-07-15",1.159,1.2038,1.159,1.1689,5200.0],["2002-07-16",1.1092,1.1739,1.1092,1.1739,5100.0],["2002-07-17",1.1739,1.1739,1.1739,1.1739,0.0],["2002-07-18",1.1739,1.1739,1.1739,1.1739,0.0],["2002-07-19",1.1092,1.2435,1.0695,1.2237,3200.0],["2002-07-22",1.2237,1.2237,1.2237,1.2237,0.0],["2002-07-23",1.1839,1.1839,1.1839,1.1839,500.0],["2002-07-24",1.1839,1.1839,1.1839,1.1839,0.0],["2002-07-25",1.1839,1.1839,1.1839,1.1839,200.0],["2002-07-26",1.1839,1.1839,1.1341,1.1441,800.0],["2002-07-29",1.2187,1.2187,1.2187,1.2187,2000.0],["2002-07-30",1.2187,1.2187,1.2187,1.2187,0.0],["2002-07-31",1.2187,1.2187,1.2187,1.2187,0.0],["2002-08-01",1.0943,1.0943,1.0446,1.0446,1000.0],["2002-08-02",1.0446,1.0446,1.0446,1.0446,0.0],["2002-08-05",1.0496,1.0496,1.0496,1.0496,1000.0],["2002-08-06",1.0496,1.1192,1.0297,1.1192,3500.0],["2002-08-07",1.1441,1.1689,1.1441,1.1689,3900.0],["2002-08-08",1.1689,1.1988,1.1689,1.1938,8200.0],["2002-08-09",1.1938,1.1988,1.1938,1.1988,2300.0],["2002-08-12",1.1988,1.1988,1.1988,1.1988,0.0],["2002-08-13",1.1988,1.1988,1.1988,1.1988,0.0],["2002-08-14",1.1988,1.1988,1.1988,1.1988,0.0],["2002-08-15",1.2038,1.2137,1.159,1.1839,10000.0],["2002-08-16",1.159,1.159,0.9948,0.9998,9400.0],["2002-08-19",1.0794,1.0794,1.0645,1.0695,6100.0],["2002-08-20",1.0695,1.0695,1.0695,1.0695,0.0],["2002-08-21",1.0794,1.0943,1.0794,1.0943,4300.0],["2002-08-22",1.1441,1.2187,1.1441,1.2187,5000.0],["2002-08-23",1.2187,1.2187,1.2187,1.2187,0.0],["2002-08-26",1.2187,1.2187,1.2187,1.2187,0.0],["2002-08-27",1.2187,1.2187,1.2187,1.2187,0.0],["2002-08-28",1.2187,1.2187,1.2187,1.2187,0.0],["2002-08-29",1.2187,1.2187,1.2187,1.2187,0.0],["2002-08-30",1.2187,1.2187,1.2187,1.2187,0.0],["2002-09-03",1.1938,1.1938,1.1938,1.1938,1000.0],["2002-09-04",1.159,1.159,1.1242,1.1441,3600.0],["2002-09-05",1.1441,1.1441,1.1441,1.1441,500.0],["2002-09-06",1.0645,1.0943,1.0645,1.0943,4700.0],["2002-09-09",1.1341,1.1441,1.1341,1.1441,500.0],["2002-09-10",1.1689,1.1689,1.1689,1.1689,500.0],["2002-09-11",1.1441,1.149,1.1441,1.149,3000.0],["2002-09-12",1.149,1.149,1.149,1.149,0.0],["2002-09-13",1.149,1.149,1.149,1.149,0.0],["2002-09-16",1.2187,1.2187,1.2187,1.2187,300.0],["2002-09-17",1.1441,1.1441,1.1441,1.1441,100.0],["2002-09-18",1.1441,1.1441,1.1441,1.1441,300.0],["2002-09-19",1.1192,1.1192,1.1192,1.1192,200.0],["2002-09-20",1.1192,1.1192,1.1192,1.1192,0.0],["2002-09-23",1.2435,1.2435,1.2386,1.2386,600.0],["2002-09-24",1.2386,1.2386,1.2386,1.2386,0.0],["2002-09-25",1.1689,1.1689,1.1689,1.1689,800.0],["2002-09-26",1.1689,1.1689,1.1689,1.1689,0.0],["2002-09-27",1.1689,1.1689,1.1689,1.1689,0.0],["2002-09-30",1.1689,1.1689,1.1689,1.1689,0.0],["2002-10-01",1.1192,1.1441,1.1192,1.1192,4000.0],["2002-10-02",1.0695,1.0744,1.0595,1.0595,6900.0],["2002-10-03",1.1441,1.1441,1.0446,1.0446,3700.0],["2002-10-04",0.9998,1.0346,0.9451,1.0346,3400.0],["2002-10-07",0.9948,0.9948,0.8207,0.8456,4300.0],["2002-10-08",0.8506,0.8506,0.8456,0.8506,4800.0],["2002-10-09",0.8506,0.8506,0.8506,0.8506,0.0],["2002-10-10",0.8506,0.8506,0.8506,0.8506,0.0],["2002-10-11",0.9451,0.97,0.9451,0.97,3200.0],["2002-10-14",0.97,0.97,0.97,0.97,0.0],["2002-10-15",0.97,0.97,0.97,0.97,0.0],["2002-10-16",0.97,0.97,0.97,0.97,0.0],["2002-10-17",0.97,0.97,0.97,0.97,0.0],["2002-10-18",0.9849,0.9849,0.9849,0.9849,100.0],["2002-10-21",0.9799,0.9849,0.9799,0.9849,1400.0],["2002-10-22",1.0048,1.0247,1.0048,1.0247,1100.0],["2002-10-23",1.0247,1.0247,0.9899,0.9948,10900.0],["2002-10-24",0.9948,0.9948,0.9948,0.9948,0.0],["2002-10-25",0.9948,0.9948,0.9948,0.9948,0.0],["2002-10-28",0.9948,0.9948,0.9948,0.9948,0.0],["2002-10-29",0.9948,0.9948,0.9948,0.9948,0.0],["2002-10-30",1.0496,1.0496,1.0496,1.0496,100.0],["2002-10-31",1.0496,1.0496,1.0496,1.0496,0.0],["2002-11-01",1.0496,1.0496,1.0496,1.0496,0.0],["2002-11-04",1.0496,1.0496,1.0496,1.0496,0.0],["2002-11-05",1.0496,1.0496,1.0496,1.0496,200.0],["2002-11-06",1.0943,1.0993,1.0943,1.0993,10100.0],["2002-11-07",1.2435,1.2435,1.2435,1.2435,2500.0],["2002-11-08",1.2435,1.2435,1.2435,1.2435,0.0],["2002-11-11",1.2435,1.2435,1.2435,1.2435,0.0],["2002-11-12",1.2435,1.2435,1.2435,1.2435,5000.0],["2002-11-13",1.2386,1.4425,1.2386,1.4176,9700.0],["2002-11-14",1.4972,1.4972,1.3928,1.3928,4600.0],["2002-11-15",1.4027,1.4027,1.4027,1.4027,200.0],["2002-11-18",1.3779,1.3828,1.3779,1.3779,3500.0],["2002-11-19",1.3629,1.3629,1.3629,1.3629,500.0],["2002-11-20",1.3629,1.3629,1.3629,1.3629,0.0],["2002-11-21",1.3629,1.3629,1.3629,1.3629,0.0],["2002-11-22",1.3381,1.3381,1.3381,1.3381,300.0],["2002-11-25",1.3679,1.3679,1.3679,1.3679,200.0],["2002-11-26",1.3779,1.3977,1.3679,1.3928,30300.0],["2002-11-27",1.3978,1.3978,1.3978,1.3978,500.0],["2002-11-29",1.3978,1.3978,1.3978,1.3978,0.0],["2002-12-02",1.3978,1.3978,1.3978,1.3978,0.0],["2002-12-03",1.4475,1.4475,1.4425,1.4425,700.0],["2002-12-04",1.4425,1.4425,1.4425,1.4425,600.0],["2002-12-05",1.4425,1.4425,1.4425,1.4425,0.0],["2002-12-06",1.4624,1.4923,1.4624,1.4624,1300.0],["2002-12-09",1.4475,1.4674,1.4475,1.4674,300.0],["2002-12-10",1.4674,1.4674,1.4674,1.4674,0.0],["2002-12-11",1.4525,1.4525,1.4525,1.4525,200.0],["2002-12-12",1.4525,1.4525,1.4525,1.4525,0.0],["2002-12-13",1.4525,1.4525,1.4375,1.4375,1600.0],["2002-12-16",1.4077,1.4525,1.2734,1.4525,12700.0],["2002-12-17",1.4574,1.4574,1.4574,1.4574,600.0],["2002-12-18",1.4226,1.4226,1.4226,1.4226,200.0],["2002-12-19",1.4176,1.4226,1.4176,1.4226,800.0],["2002-12-20",1.4624,1.4624,1.4624,1.4624,400.0],["2002-12-23",1.4475,1.4475,1.4475,1.4475,200.0],["2002-12-24",1.4574,1.4574,1.4574,1.4574,300.0],["2002-12-26",1.4425,1.7857,1.4425,1.741,83600.0],["2002-12-27",1.7857,1.7957,1.6415,1.6863,30600.0],["2002-12-30",1.6863,1.8604,1.6216,1.8007,25400.0],["2002-12-31",1.8355,2.0394,1.7062,1.8056,57400.0],["2003-01-02",1.9589,2.1917,1.9306,1.9873,25900.0],["2003-01-03",1.9873,2.1577,1.9873,2.0384,28100.0],["2003-01-06",2.0441,2.0555,1.9873,2.0441,18400.0],["2003-01-07",1.8908,1.9476,1.675,1.7886,17900.0],["2003-01-08",1.7148,1.7261,1.675,1.675,6500.0],["2003-01-09",1.7545,1.7886,1.7545,1.7886,3000.0],["2003-01-10",1.8,1.8056,1.5899,1.8056,8400.0],["2003-01-13",1.7545,1.7545,1.7489,1.7489,2900.0],["2003-01-14",1.7148,1.7829,1.7148,1.7829,1500.0],["2003-01-15",1.7034,1.7034,1.4877,1.6239,16800.0],["2003-01-16",1.675,1.675,1.675,1.675,200.0],["2003-01-17",1.6807,1.6807,1.5785,1.675,2500.0],["2003-01-21",1.6807,1.6807,1.6466,1.6694,700.0],["2003-01-22",1.6466,1.6466,1.6466,1.6466,400.0],["2003-01-23",1.6353,1.6353,1.5728,1.5728,600.0],["2003-01-24",1.5728,1.5728,1.5728,1.5728,0.0],["2003-01-27",1.5672,1.5672,1.5672,1.5672,200.0],["2003-01-28",1.5728,1.6069,1.5728,1.6069,700.0],["2003-01-29",1.5672,1.5672,1.5047,1.5047,1500.0],["2003-01-30",1.4933,1.5444,1.4933,1.5444,1000.0],["2003-01-31",1.5217,1.5217,1.4933,1.4933,1100.0],["2003-02-03",1.499,1.5047,1.4536,1.4593,10200.0],["2003-02-04",1.4536,1.4536,1.4366,1.4366,500.0],["2003-02-05",1.4366,1.4366,1.4366,1.4366,0.0],["2003-02-06",1.3173,1.3344,1.1697,1.3344,15500.0],["2003-02-07",1.2549,1.2605,1.2549,1.2605,2800.0],["2003-02-10",1.2662,1.3514,1.2662,1.3514,1800.0],["2003-02-11",1.3571,1.3855,1.3571,1.3855,3100.0],["2003-02-12",1.34,1.3684,1.34,1.3684,1100.0],["2003-02-13",1.3627,1.3627,1.3627,1.3627,2000.0],["2003-02-14",1.2549,1.3911,1.2549,1.3911,1700.0],["2003-02-18",1.3968,1.4763,1.2776,1.4763,5200.0],["2003-02-19",1.4763,1.4763,1.4763,1.4763,0.0],["2003-02-20",1.5161,1.5161,1.5161,1.5161,100.0],["2003-02-21",1.5161,1.5161,1.5161,1.5161,0.0],["2003-02-24",1.4366,1.4933,1.4366,1.4763,9000.0],["2003-02-25",1.4082,1.4763,1.4082,1.4763,2500.0],["2003-02-26",1.4763,1.4763,1.4763,1.4763,1000.0],["2003-02-27",1.4706,1.5444,1.4649,1.4763,6600.0],["2003-02-28",1.4252,1.4252,1.4252,1.4252,400.0],["2003-03-03",1.4479,1.4479,1.3344,1.3344,5100.0],["2003-03-04",1.3344,1.3344,1.3344,1.3344,0.0],["2003-03-05",1.3344,1.3344,1.3344,1.3344,0.0],["2003-03-06",1.3344,1.3344,1.3344,1.3344,0.0],["2003-03-07",1.4706,1.4706,1.4706,1.4706,400.0],["2003-03-10",1.4706,1.4706,1.4706,1.4706,200.0],["2003-03-11",1.3911,1.3911,1.3911,1.3911,100.0],["2003-03-12",1.3911,1.3911,1.3911,1.3911,0.0],["2003-03-13",1.3627,1.3798,1.3627,1.3798,1300.0],["2003-03-14",1.4479,1.4536,1.4479,1.4536,400.0],["2003-03-17",1.4593,1.4649,1.3798,1.3798,500.0],["2003-03-18",1.3798,1.3798,1.3798,1.3798,500.0],["2003-03-19",1.4252,1.4706,1.4195,1.4706,2200.0],["2003-03-20",1.641,1.641,1.4706,1.5331,2100.0],["2003-03-21",1.5331,1.5842,1.4763,1.5842,900.0],["2003-03-24",1.5899,1.5899,1.5899,1.5899,800.0],["2003-03-25",1.5331,1.8681,1.5331,1.7034,18200.0],["2003-03-26",1.9022,1.9135,1.7602,1.8454,10600.0],["2003-03-27",1.8283,1.8283,1.8283,1.8283,1600.0],["2003-03-28",1.834,1.9703,1.834,1.9703,13600.0],["2003-03-31",1.9306,1.9703,1.8454,1.8454,6100.0],["2003-04-01",1.8454,1.8454,1.8454,1.8454,0.0],["2003-04-02",1.9703,1.9703,1.9589,1.9589,1700.0],["2003-04-03",1.8851,1.9589,1.8851,1.8851,3100.0],["2003-04-04",1.9022,1.9022,1.9022,1.9022,600.0],["2003-04-07",1.8738,1.8738,1.7886,1.7943,9900.0],["2003-04-08",1.8511,1.8511,1.7886,1.8511,3300.0],["2003-04-09",1.8681,1.8681,1.8681,1.8681,4500.0],["2003-04-10",1.8738,1.8738,1.8624,1.8624,3800.0],["2003-04-11",1.9589,1.9589,1.8681,1.8681,2700.0],["2003-04-14",1.8283,1.9589,1.8283,1.9589,1000.0],["2003-04-15",1.9589,1.9703,1.9306,1.9703,2200.0],["2003-04-16",1.9703,1.976,1.9306,1.9306,10600.0],["2003-04-17",1.9817,1.9817,1.9306,1.9306,4000.0],["2003-04-21",1.976,1.976,1.8794,1.8794,1100.0],["2003-04-22",1.9873,2.01,1.9589,2.01,9500.0],["2003-04-23",2.01,2.0441,1.9873,2.0384,7700.0],["2003-04-24",2.0384,2.0498,2.0384,2.0384,9100.0],["2003-04-25",2.0498,2.0498,1.993,1.993,2000.0],["2003-04-28",2.0498,2.0498,1.9873,1.9873,6200.0],["2003-04-29",2.0441,2.0441,2.0384,2.0441,6100.0],["2003-04-30",2.0441,2.0441,2.0157,2.0441,5600.0],["2003-05-01",2.0441,2.1009,1.9419,2.1009,9300.0],["2003-05-02",2.1861,2.1861,2.0839,2.0895,2700.0],["2003-05-05",2.0839,2.1577,2.0839,2.1577,12200.0],["2003-05-06",2.1861,2.2428,2.1009,2.2372,13900.0],["2003-05-07",2.2428,2.2542,2.1009,2.2542,4700.0],["2003-05-08",2.2542,2.2542,2.152,2.2542,700.0],["2003-05-09",2.3223,2.4473,2.2883,2.4245,13600.0],["2003-05-12",2.4302,2.9696,2.3394,2.8504,67400.0],["2003-05-13",2.8674,3.0605,2.7028,2.981,45600.0],["2003-05-14",3.0037,3.0662,2.8277,2.8958,57800.0],["2003-05-15",3.0548,3.0548,2.9072,3.0321,13300.0],["2003-05-16",3.0548,3.1059,2.9867,3.1059,13800.0],["2003-05-19",3.0662,3.123,2.8447,2.9526,23800.0],["2003-05-20",2.8958,2.998,2.7879,2.9242,6700.0],["2003-05-21",2.8902,2.9526,2.7936,2.8674,8300.0],["2003-05-22",2.8958,2.998,2.8958,2.998,7100.0],["2003-05-23",3.0321,3.0662,3.0321,3.0662,2900.0],["2003-05-27",3.0718,3.2252,2.998,3.2195,33400.0],["2003-05-28",3.5488,3.6624,3.2195,3.5318,80800.0],["2003-05-29",3.634,3.634,3.4125,3.5772,24700.0],["2003-05-30",3.5147,3.6056,3.1968,3.3898,42100.0],["2003-06-02",3.7192,3.7759,3.4069,3.492,36700.0],["2003-06-03",3.6624,3.6624,3.4239,3.4977,20100.0],["2003-06-04",3.4977,3.634,3.4636,3.5545,8500.0],["2003-06-05",3.634,3.634,3.5204,3.634,24000.0],["2003-06-06",3.6453,3.651,3.6113,3.6113,5100.0],["2003-06-09",3.4069,3.6056,3.3387,3.5147,14100.0],["2003-06-10",3.5204,3.5772,3.4125,3.5431,7200.0],["2003-06-11",3.5715,3.5715,3.4807,3.4807,3700.0],["2003-06-12",3.4636,3.5488,3.4069,3.5488,15900.0],["2003-06-13",3.5204,3.5772,3.5204,3.5318,5200.0],["2003-06-16",3.5318,3.6056,3.4409,3.5772,10400.0],["2003-06-17",3.4125,3.5772,3.4125,3.5034,2800.0],["2003-06-18",3.458,3.458,3.4069,3.458,3200.0],["2003-06-19",3.4636,3.4636,3.4069,3.4069,3000.0],["2003-06-20",3.4069,3.5772,3.4069,3.5488,10200.0],["2003-06-23",3.5488,3.5886,3.4977,3.5715,18700.0],["2003-06-24",3.5715,3.6056,3.5204,3.5488,40900.0],["2003-06-25",3.5886,3.5886,3.4466,3.5431,3700.0],["2003-06-26",3.5375,3.5488,3.5375,3.5488,2400.0],["2003-06-27",3.6671,3.7263,3.4128,3.6967,5500.0],["2003-06-30",3.6375,3.6375,3.4305,3.6375,7000.0],["2003-07-01",3.4305,3.608,3.4305,3.4837,3500.0],["2003-07-02",3.4128,3.4364,2.8331,3.1644,97900.0],["2003-07-03",3.1348,3.2117,3.1348,3.1762,13100.0],["2003-07-07",3.2886,3.6375,3.2294,3.466,16200.0],["2003-07-08",3.6375,3.6375,3.4069,3.4305,3500.0],["2003-07-09",3.4601,3.4601,3.4009,3.4601,6500.0],["2003-07-10",3.4601,3.466,3.395,3.4009,3000.0],["2003-07-11",3.2531,3.4009,3.1644,3.3181,12100.0],["2003-07-14",3.3773,3.5488,3.3714,3.5429,13200.0],["2003-07-15",3.5429,3.5488,3.4305,3.5488,14300.0],["2003-07-16",3.5488,3.6494,3.4069,3.4897,8100.0],["2003-07-17",3.4897,3.5311,3.4305,3.4305,1800.0],["2003-07-18",3.4305,3.5133,3.4305,3.4837,4100.0],["2003-07-21",3.5133,3.537,3.4483,3.537,9400.0],["2003-07-22",3.5488,3.6257,3.4423,3.5784,9800.0],["2003-07-23",3.5488,3.6967,3.5488,3.6967,20800.0],["2003-07-24",3.6967,3.6967,3.5429,3.6967,10400.0],["2003-07-25",3.6967,3.7262,3.673,3.7144,5600.0],["2003-07-28",3.7558,3.8978,3.7263,3.8978,37400.0],["2003-07-29",3.8978,3.8978,3.7913,3.8091,19900.0],["2003-07-30",3.8031,3.8031,3.608,3.7263,23500.0],["2003-07-31",3.4305,3.8445,3.259,3.5488,29400.0],["2003-08-01",3.8386,3.8386,3.5192,3.5192,1800.0],["2003-08-04",3.4837,3.4837,3.2531,3.2886,30000.0],["2003-08-05",3.2886,3.5429,3.2649,3.5429,12700.0],["2003-08-06",3.3418,3.3418,3.2649,3.3122,9600.0],["2003-08-07",3.3477,3.3536,3.2708,3.2708,2900.0],["2003-08-08",3.2767,3.4128,3.2649,3.4069,3600.0],["2003-08-11",3.3714,3.4069,3.2649,3.4009,4200.0],["2003-08-12",3.4009,3.5429,3.395,3.4601,15000.0],["2003-08-13",3.7144,3.7144,3.2531,3.3832,7000.0],["2003-08-14",3.3832,3.3832,3.3536,3.3536,5900.0],["2003-08-15",3.3536,3.3536,3.3536,3.3536,300.0],["2003-08-18",3.3536,3.4601,2.9633,3.2767,24800.0],["2003-08-19",3.188,3.4305,3.188,3.2708,9200.0],["2003-08-20",3.4009,3.4956,3.3418,3.4956,5200.0],["2003-08-21",3.4778,3.4778,3.4069,3.4305,8500.0],["2003-08-22",3.5192,3.5192,3.2649,3.3773,11400.0],["2003-08-25",3.2826,3.2886,3.2826,3.2826,1500.0],["2003-08-26",3.3418,3.3714,3.3418,3.3418,3200.0],["2003-08-27",3.2531,3.33,3.2531,3.259,1000.0],["2003-08-28",3.4128,3.4128,3.1644,3.4128,16900.0],["2003-08-29",3.2886,3.4128,3.2826,3.4009,7600.0],["2003-09-02",3.3418,3.537,3.3418,3.537,9200.0],["2003-09-03",3.5902,3.5902,3.4009,3.4305,8800.0],["2003-09-04",3.4187,3.5252,3.4187,3.5252,5000.0],["2003-09-05",3.466,3.5252,3.4601,3.5252,6700.0],["2003-09-08",3.6316,3.8445,3.5192,3.6848,57300.0],["2003-09-09",3.5725,3.7736,3.5725,3.7677,14700.0],["2003-09-10",3.7203,3.7558,3.6671,3.6671,5700.0],["2003-09-11",3.6671,3.7617,3.5488,3.7617,1600.0],["2003-09-12",3.7322,3.7322,3.7263,3.7322,3300.0],["2003-09-15",3.7558,3.7558,3.4305,3.6671,6600.0],["2003-09-16",3.6671,3.7263,3.6139,3.6375,5000.0],["2003-09-17",3.6316,3.6434,3.5488,3.5843,3400.0],["2003-09-18",3.5784,3.6257,3.5784,3.6257,2600.0],["2003-09-19",3.6257,3.6257,3.5725,3.5725,1500.0],["2003-09-22",3.5843,3.5843,3.4719,3.5547,3700.0],["2003-09-23",3.5488,3.6789,3.5488,3.608,5800.0],["2003-09-24",3.6198,3.7263,3.608,3.7026,4100.0],["2003-09-25",3.7144,3.7203,3.602,3.602,3400.0],["2003-09-26",3.6198,3.6967,3.4956,3.673,4100.0],["2003-09-29",3.7558,3.7854,3.608,3.608,400.0],["2003-09-30",3.7558,3.7558,3.4423,3.5488,3900.0],["2003-10-01",3.4601,3.5666,3.4601,3.5488,5800.0],["2003-10-02",3.5488,3.673,3.5488,3.6671,11200.0],["2003-10-03",3.7558,3.8445,3.4897,3.7203,5700.0],["2003-10-06",3.6434,3.7026,3.608,3.6967,3300.0],["2003-10-07",3.7144,3.7263,3.7085,3.7085,1400.0],["2003-10-08",3.7262,3.7795,3.7203,3.7795,5900.0],["2003-10-09",3.7854,3.7913,3.6908,3.7795,14000.0],["2003-10-10",3.815,3.815,3.744,3.7854,8800.0],["2003-10-13",3.7854,3.8386,3.7854,3.7854,5500.0],["2003-10-14",3.8091,3.8386,3.6848,3.7854,3400.0],["2003-10-15",3.7854,3.8741,3.7381,3.8741,12200.0],["2003-10-16",3.9037,4.1107,3.8327,3.9924,26100.0],["2003-10-17",4.1403,4.1935,4.022,4.1935,6100.0],["2003-10-20",4.3473,4.3473,3.8741,4.0989,13500.0],["2003-10-21",4.0634,4.1107,4.0634,4.1107,1400.0],["2003-10-22",4.022,4.0752,4.022,4.0634,1100.0],["2003-10-23",4.0634,4.0752,4.0634,4.0752,4900.0],["2003-10-24",4.0397,4.0811,4.0397,4.0811,2600.0],["2003-10-27",4.1935,4.1935,3.9451,4.0161,2500.0],["2003-10-28",3.8859,4.022,3.6257,3.8209,14300.0],["2003-10-29",3.815,3.8327,3.7854,3.8209,5200.0],["2003-10-30",3.7263,3.7263,3.6316,3.7263,2800.0],["2003-10-31",3.9333,3.9392,3.6375,3.9037,4900.0],["2003-11-03",3.8445,3.8445,3.7854,3.8445,8400.0],["2003-11-04",3.6671,3.9037,3.6671,3.9037,4100.0],["2003-11-05",3.9037,3.9037,3.8505,3.8978,2700.0],["2003-11-06",3.8445,3.9037,3.7322,3.8209,4700.0],["2003-11-07",3.9037,3.9037,3.8327,3.8445,4700.0],["2003-11-10",3.8445,3.8445,3.7677,3.7854,7700.0],["2003-11-11",3.7854,3.7854,3.7854,3.7854,0.0],["2003-11-12",3.8386,3.8386,3.7617,3.815,5500.0],["2003-11-13",3.8445,3.8445,3.8091,3.8445,15800.0],["2003-11-14",3.7558,4.022,3.7558,4.022,2900.0],["2003-11-17",3.9924,4.0161,3.8031,3.9628,5900.0],["2003-11-18",3.8031,3.9628,3.7617,3.9628,9600.0],["2003-11-19",3.7854,3.9628,3.7854,3.8445,7900.0],["2003-11-20",3.7854,3.9569,3.7854,3.9569,5600.0],["2003-11-21",3.9628,3.9628,3.9628,3.9628,100.0],["2003-11-24",4.022,4.022,3.8741,3.9628,1500.0],["2003-11-25",3.9569,4.0575,3.7263,4.0575,7000.0],["2003-11-26",4.0634,4.1403,3.7558,3.8445,32600.0],["2003-11-28",3.9333,4.1639,3.7854,4.1639,16400.0],["2003-12-01",4.1699,4.1699,4.1344,4.1403,41200.0],["2003-12-02",4.1699,4.2408,4.1225,4.1403,16000.0],["2003-12-03",4.2586,4.2586,4.1403,4.2527,14800.0],["2003-12-04",4.2527,4.2586,4.2113,4.2586,1500.0],["2003-12-05",4.2527,4.2527,4.1817,4.1817,2200.0],["2003-12-08",4.2586,4.2586,4.1166,4.1876,11400.0],["2003-12-09",4.1935,4.1935,4.0811,4.0811,9600.0],["2003-12-10",4.0634,4.229,4.0397,4.229,2400.0],["2003-12-11",4.2586,4.2586,4.1403,4.2586,1700.0],["2003-12-12",4.2527,4.2586,4.2527,4.2527,5700.0],["2003-12-15",4.371,4.4064,4.0989,4.3769,13000.0],["2003-12-16",4.3473,4.3473,4.022,4.1462,5900.0],["2003-12-17",4.1403,4.2231,4.022,4.1403,11200.0],["2003-12-18",4.2586,4.2586,4.1403,4.1521,7600.0],["2003-12-19",4.4064,4.4242,4.0397,4.229,9900.0],["2003-12-22",4.3769,4.4656,4.2053,4.4064,55800.0],["2003-12-23",4.5839,4.5839,4.229,4.4301,23100.0],["2003-12-24",4.7317,4.7317,4.2586,4.2586,14100.0],["2003-12-26",4.7199,4.7199,4.2881,4.3591,6400.0],["2003-12-29",4.3473,4.3473,4.2941,4.3473,13600.0],["2003-12-30",4.1521,4.4952,4.1521,4.436,20100.0],["2003-12-31",4.7199,4.7199,4.2941,4.365,14100.0],["2004-01-02",4.3769,4.3769,4.3769,4.3769,400.0],["2004-01-05",4.714,4.714,4.229,4.229,20700.0],["2004-01-06",4.3355,4.4064,4.2704,4.4064,6800.0],["2004-01-07",4.4656,4.6135,4.4478,4.4774,16700.0],["2004-01-08",4.4892,4.5129,4.2586,4.4005,22500.0],["2004-01-09",4.3,4.4005,4.2586,4.2586,5000.0],["2004-01-12",4.3355,4.5247,4.2645,4.3355,8000.0],["2004-01-13",4.4419,4.5247,4.3414,4.3414,6900.0],["2004-01-14",4.578,4.5839,4.4183,4.5188,2600.0],["2004-01-15",4.4656,4.4952,4.4656,4.4952,2000.0],["2004-01-16",4.4952,4.643,4.4952,4.6194,11300.0],["2004-01-20",4.507,5.5007,4.507,5.4593,76300.0],["2004-01-21",5.5775,5.5775,5.3232,5.3587,14400.0],["2004-01-22",5.3291,5.3883,5.2936,5.3764,6600.0],["2004-01-23",5.3824,5.7668,5.3291,5.5894,35100.0],["2004-01-26",5.6249,5.7905,5.5066,5.6249,21500.0],["2004-01-27",5.7668,5.7668,5.5894,5.5894,13800.0],["2004-01-28",5.6485,5.6544,5.0866,5.1517,12200.0],["2004-01-29",5.4178,5.4297,5.1753,5.2818,12500.0],["2004-01-30",5.2936,5.2936,5.2345,5.2345,1700.0],["2004-02-02",5.3173,5.3291,5.2641,5.27,2400.0],["2004-02-03",5.0866,5.2936,5.0866,5.2936,2200.0],["2004-02-04",5.3528,5.3528,5.2404,5.2404,4200.0],["2004-02-05",5.2167,5.2404,4.8796,5.0275,11200.0],["2004-02-06",4.9683,5.4297,4.9683,5.3942,7900.0],["2004-02-09",5.7964,5.7964,5.4711,5.4947,4000.0],["2004-02-10",5.5066,5.5066,5.3055,5.3055,2400.0],["2004-02-11",5.1458,5.2996,5.1458,5.2996,2700.0],["2004-02-12",5.3291,5.3528,5.2404,5.2641,5600.0],["2004-02-13",5.3232,5.5775,5.2641,5.5775,1600.0],["2004-02-17",5.548,5.6189,5.3232,5.3705,8700.0],["2004-02-18",5.3764,5.3764,5.1576,5.1576,12800.0],["2004-02-19",5.1458,5.1872,4.9092,5.0334,24200.0],["2004-02-20",5.0748,5.0748,5.0216,5.0216,1100.0],["2004-02-23",4.9328,5.0216,4.7317,4.9269,13300.0],["2004-02-24",4.856,4.921,4.856,4.9151,3300.0],["2004-02-25",5.1044,5.1044,4.4538,4.7317,13400.0],["2004-02-26",4.4597,4.85,4.3828,4.6016,26500.0],["2004-02-27",4.6135,4.8264,4.6135,4.7317,3100.0],["2004-03-01",4.8441,4.8441,4.714,4.7909,6900.0],["2004-03-02",4.6785,4.8678,4.6785,4.8205,7500.0],["2004-03-03",4.8205,4.8205,4.7672,4.7672,3500.0],["2004-03-04",4.6785,4.7613,4.6785,4.7613,10900.0],["2004-03-05",4.7672,4.7672,4.7613,4.7672,1800.0],["2004-03-08",4.6844,4.7613,4.643,4.7022,6600.0],["2004-03-09",4.5306,4.6963,4.4715,4.5898,14600.0],["2004-03-10",4.6726,4.6903,4.6726,4.6844,4400.0],["2004-03-11",4.6844,4.7495,4.6844,4.7022,6100.0],["2004-03-12",4.6844,4.7613,4.6844,4.7317,6200.0],["2004-03-15",4.7791,4.7909,4.7495,4.7909,6900.0],["2004-03-16",4.7909,4.8619,4.7909,4.856,5800.0],["2004-03-17",4.8619,5.3114,4.7317,5.1221,14600.0],["2004-03-18",5.2108,5.4474,4.8974,5.4474,22700.0],["2004-03-19",5.4474,5.4474,5.3232,5.3232,17500.0],["2004-03-22",4.6194,5.5066,4.6194,4.8737,37700.0],["2004-03-23",4.8855,4.992,4.8796,4.992,7000.0],["2004-03-24",4.8264,4.8441,4.6726,4.8441,3400.0],["2004-03-25",4.9624,4.9683,4.6963,4.9151,22300.0],["2004-03-26",4.9092,4.9388,4.8264,4.9328,10200.0],["2004-03-29",5.4711,5.4711,4.9447,4.992,11700.0],["2004-03-30",4.9683,4.9683,4.6785,4.9683,9400.0],["2004-03-31",4.5898,5.0866,4.5898,4.9979,8600.0],["2004-04-01",4.9979,5.2345,4.9979,5.1694,13100.0],["2004-04-02",5.3232,5.3232,5.1399,5.199,20400.0],["2004-04-05",5.2049,5.3232,5.2049,5.2641,13200.0],["2004-04-06",4.7199,5.3173,4.7199,5.0807,3100.0],["2004-04-07",5.1103,5.3055,5.0275,5.3055,5600.0],["2004-04-08",4.7317,5.3232,4.7317,5.2936,8800.0],["2004-04-12",5.4711,5.4711,5.1694,5.2641,21900.0],["2004-04-13",5.2049,5.2641,5.2049,5.2108,600.0],["2004-04-14",5.27,5.4415,5.27,5.3291,29700.0],["2004-04-15",5.3587,5.3587,5.1635,5.2996,4500.0],["2004-04-16",5.3291,5.4119,5.3291,5.4119,600.0],["2004-04-19",5.3824,5.3824,5.0393,5.3232,2400.0],["2004-04-20",4.7909,5.3173,4.7909,5.27,7500.0],["2004-04-21",5.3173,5.3528,5.2108,5.2404,18100.0],["2004-04-22",5.2108,5.3055,5.1103,5.3055,1600.0],["2004-04-23",5.3469,5.3469,5.2641,5.341,2700.0],["2004-04-26",5.406,5.4119,5.2641,5.3232,9600.0],["2004-04-27",5.3291,5.3291,5.2996,5.2996,10800.0],["2004-04-28",5.1103,5.2049,5.0275,5.2049,7800.0],["2004-04-29",5.2049,5.2108,5.0925,5.2049,9000.0],["2004-04-30",5.3232,5.3232,5.2167,5.2759,2000.0],["2004-05-03",5.2877,5.4415,5.2818,5.2818,3700.0],["2004-05-04",5.4947,5.4947,4.9683,5.2936,7100.0],["2004-05-05",5.3469,5.3528,5.3055,5.3232,19000.0],["2004-05-06",5.1576,5.1576,5.1576,5.1576,200.0],["2004-05-07",5.2996,5.341,5.2936,5.341,24100.0],["2004-05-10",4.9802,5.1813,4.9802,5.1753,8700.0],["2004-05-11",5.1813,5.2049,4.9802,5.2049,3500.0],["2004-05-12",5.4947,5.4947,4.7317,5.1458,10200.0],["2004-05-13",4.9388,5.063,4.856,5.0275,4400.0],["2004-05-14",4.9328,5.1458,4.921,5.1458,5800.0],["2004-05-17",5.2049,5.2049,4.7317,5.0275,7400.0],["2004-05-18",5.0334,5.0393,4.7317,4.9742,8600.0],["2004-05-19",5.0334,5.1635,5.0334,5.1635,300.0],["2004-05-20",5.1635,5.1635,5.1635,5.1635,0.0],["2004-05-21",4.856,5.0334,4.856,5.0157,7700.0],["2004-05-24",5.0097,5.1399,4.856,4.856,3700.0],["2004-05-25",4.4656,5.1694,4.4656,5.0216,4600.0],["2004-05-26",4.4952,5.128,4.4952,4.9092,5600.0],["2004-05-27",4.9092,5.1458,4.785,4.8974,7800.0],["2004-05-28",4.8264,5.1458,4.8205,5.0275,5800.0],["2004-06-01",4.8323,5.1517,4.8323,5.0275,6700.0],["2004-06-02",4.8264,5.199,4.7968,5.1103,11000.0],["2004-06-03",5.0807,5.0807,5.0807,5.0807,200.0],["2004-06-04",4.8678,5.0748,4.8678,5.0748,4100.0],["2004-06-07",4.785,5.0866,4.785,4.9565,9700.0],["2004-06-08",4.8619,4.9388,4.8619,4.9388,800.0],["2004-06-09",4.8027,4.9092,4.7731,4.9092,12200.0],["2004-06-10",4.8205,4.8205,4.8027,4.8205,2600.0],["2004-06-14",4.7909,4.85,4.7909,4.8441,3200.0],["2004-06-15",4.8678,4.8974,4.8323,4.8737,7800.0],["2004-06-16",4.4715,4.9269,4.4715,4.9269,28600.0],["2004-06-17",4.9033,4.9033,4.9033,4.9033,500.0],["2004-06-18",4.9092,4.921,4.8264,4.9092,1700.0],["2004-06-21",4.9683,4.9683,4.8855,4.8974,3000.0],["2004-06-22",4.4656,4.992,4.4656,4.992,3300.0],["2004-06-23",4.7968,4.9683,4.6371,4.7731,11400.0],["2004-06-24",4.7377,4.9033,4.7377,4.8205,5600.0],["2004-06-25",4.7317,4.9742,4.6844,4.9742,5400.0],["2004-06-28",4.6549,4.9388,4.6549,4.9328,3200.0],["2004-06-29",4.8264,4.9861,4.8146,4.9683,3300.0],["2004-06-30",4.9033,4.9624,4.8619,4.9624,2400.0],["2004-07-01",4.9033,4.9092,4.7613,4.9092,1100.0],["2004-07-02",4.85,4.8678,4.785,4.8678,2500.0],["2004-07-06",4.7791,4.9092,4.7436,4.9092,1400.0],["2004-07-07",4.7495,4.8796,4.7495,4.85,2800.0],["2004-07-08",4.8796,4.8796,4.7317,4.85,2700.0],["2004-07-09",4.7436,4.85,4.7436,4.85,1000.0],["2004-07-12",4.7968,4.7968,4.7495,4.7968,3100.0],["2004-07-13",4.7377,4.7377,4.7377,4.7377,400.0],["2004-07-14",4.8737,4.8737,4.8027,4.8027,2000.0],["2004-07-15",4.4656,4.7613,4.4656,4.7613,1400.0],["2004-07-16",4.6608,4.6667,4.6371,4.6608,2700.0],["2004-07-19",4.1403,4.7258,4.1403,4.5898,13900.0],["2004-07-20",4.4952,4.7317,4.4892,4.7317,5300.0],["2004-07-21",4.4952,4.6785,4.4952,4.5661,5600.0],["2004-07-22",4.436,4.6253,4.436,4.4892,3900.0],["2004-07-23",4.5129,4.5661,4.4833,4.5011,7700.0],["2004-07-26",4.5247,4.643,4.5247,4.5484,3600.0],["2004-07-27",4.5425,4.7317,4.5425,4.7317,7500.0],["2004-07-28",4.6785,4.7258,4.6549,4.7258,2400.0],["2004-07-29",4.7258,4.7731,4.6667,4.7317,3000.0],["2004-07-30",4.578,4.7436,4.578,4.7377,4200.0],["2004-08-02",4.5247,4.7554,4.5247,4.7554,4900.0],["2004-08-03",4.2704,4.7436,4.2704,4.7436,4500.0],["2004-08-04",4.5661,4.785,4.5661,4.7081,5600.0],["2004-08-05",4.5661,4.6963,4.5247,4.5247,5000.0],["2004-08-06",4.5247,4.5839,4.4538,4.5543,4700.0],["2004-08-09",4.7022,4.7613,4.5011,4.5247,8800.0],["2004-08-10",4.4952,4.5721,4.436,4.4478,8800.0],["2004-08-11",4.4833,4.572,4.4715,4.572,10700.0],["2004-08-12",4.436,4.5898,4.3769,4.436,10000.0],["2004-08-13",4.3769,4.5543,4.3118,4.5366,7700.0],["2004-08-16",4.1521,4.5366,4.1521,4.3177,17300.0],["2004-08-17",4.3414,4.4833,4.3118,4.4419,11900.0],["2004-08-18",4.4656,4.5898,4.4064,4.5366,14300.0],["2004-08-19",4.3828,4.6075,4.3828,4.6075,2800.0],["2004-08-20",4.5543,4.6075,4.4242,4.5247,5400.0],["2004-08-23",4.4242,4.5247,4.4242,4.436,2300.0],["2004-08-24",4.6135,4.6135,4.436,4.4419,1600.0],["2004-08-25",4.572,4.572,4.4183,4.4183,700.0],["2004-08-26",4.5661,4.5661,4.3769,4.4478,4600.0],["2004-08-27",4.3946,4.6135,4.3946,4.578,3400.0],["2004-08-30",4.4715,4.5366,4.436,4.4656,2500.0],["2004-08-31",4.3591,4.5366,4.3591,4.436,3300.0],["2004-09-01",4.436,4.5366,4.436,4.5011,2400.0],["2004-09-02",4.4301,4.5011,4.3473,4.3473,2400.0],["2004-09-03",4.436,4.5602,4.3236,4.5188,4100.0],["2004-09-07",4.3177,4.6903,4.3,4.5484,4500.0],["2004-09-08",4.3355,4.4892,4.3177,4.3295,2100.0],["2004-09-09",4.4538,4.85,4.4538,4.6903,27300.0],["2004-09-10",4.85,4.9506,4.7495,4.7909,12300.0],["2004-09-13",4.9388,4.9388,4.7909,4.8678,9600.0],["2004-09-14",4.8678,4.9979,4.7554,4.785,4400.0],["2004-09-15",4.7909,5.0097,4.7317,4.7317,5900.0],["2004-09-16",4.7317,4.7317,4.7317,4.7317,0.0],["2004-09-17",4.9683,4.9683,4.8264,4.856,5800.0],["2004-09-20",4.9683,5.3232,4.8027,4.856,51900.0],["2004-09-21",5.0275,5.0275,4.8323,4.8323,10100.0],["2004-09-22",4.8323,5.0275,4.785,4.9802,17300.0],["2004-09-23",5.0275,5.128,4.9388,5.0216,9600.0],["2004-09-24",5.0334,5.1044,4.9979,4.9979,4700.0],["2004-09-27",5.0275,5.2049,4.8855,5.1753,16000.0],["2004-09-28",5.2049,5.2049,4.9802,5.0157,13500.0],["2004-09-29",5.0157,5.1458,4.9979,5.0866,8600.0],["2004-09-30",5.0985,5.1458,5.0571,5.1458,23000.0],["2004-10-01",5.1399,5.1458,5.1221,5.1458,6900.0],["2004-10-04",4.9328,5.0748,4.9328,5.0097,11600.0],["2004-10-05",5.1753,5.1753,5.0275,5.1458,6300.0],["2004-10-06",5.1753,5.2641,5.1458,5.2641,15800.0],["2004-10-07",5.2345,5.2582,5.2286,5.2286,4000.0],["2004-10-08",5.2818,5.2877,5.2345,5.2582,6600.0],["2004-10-11",5.2818,5.2818,5.2286,5.2463,8000.0],["2004-10-12",5.2818,5.2818,5.0571,5.2404,16600.0],["2004-10-13",5.2404,5.2759,5.2168,5.2463,36600.0],["2004-10-14",5.2122,5.9968,5.2122,5.3896,13600.0],["2004-10-15",5.3896,5.3896,5.2736,5.3214,4900.0],["2004-10-18",5.2531,5.2531,5.1713,5.1713,1100.0],["2004-10-19",4.9803,5.2054,4.6869,4.8847,25600.0],["2004-10-20",4.6801,4.7074,4.4686,4.4822,36200.0],["2004-10-21",4.414,4.5368,4.3663,4.4345,19700.0],["2004-10-22",4.4345,4.4686,4.298,4.298,17100.0],["2004-10-25",4.2366,4.6664,4.2366,4.6664,5200.0],["2004-10-26",4.6664,5.0144,4.5777,5.0075,6600.0],["2004-10-27",5.0144,5.0758,4.8302,5.0485,1800.0],["2004-10-28",4.7551,5.0485,4.7551,5.0144,4900.0],["2004-10-29",4.5709,5.0348,4.5709,5.0348,8500.0],["2004-11-01",4.7483,4.9803,4.7483,4.9734,7000.0],["2004-11-02",4.9666,4.9666,4.9666,4.9666,200.0],["2004-11-03",4.6733,4.9734,4.5777,4.7756,6900.0],["2004-11-04",4.7756,4.7756,4.7756,4.7756,1200.0],["2004-11-05",4.7756,4.9666,4.7756,4.8165,6000.0],["2004-11-08",4.7756,4.8438,4.3663,4.7415,7100.0],["2004-11-09",4.9734,4.9734,4.7756,4.837,6400.0],["2004-11-10",4.7824,4.8233,4.7551,4.7961,4700.0],["2004-11-11",4.8438,4.8779,4.7756,4.8097,6400.0],["2004-11-12",4.605,4.8097,4.605,4.7074,3500.0],["2004-11-15",4.4481,4.7415,4.4481,4.7415,2800.0],["2004-11-16",5.219,5.219,4.5027,4.7074,9700.0],["2004-11-17",5.2873,5.2873,4.6596,4.7005,7300.0],["2004-11-18",4.8165,4.8165,4.7892,4.7892,11900.0],["2004-11-19",4.7756,4.8233,4.7483,4.7756,5500.0],["2004-11-22",5.144,5.144,4.7619,4.9803,11300.0],["2004-11-23",4.9803,5.0758,4.8233,4.8984,13200.0],["2004-11-24",5.0212,5.0212,4.8984,4.9052,7200.0],["2004-11-26",5.1167,5.1167,4.9734,5.1167,2700.0],["2004-11-29",5.4169,5.4169,5.1099,5.2463,9900.0],["2004-11-30",5.2531,5.2531,5.0826,5.0894,5100.0],["2004-12-01",5.1167,5.2668,5.1167,5.1235,5700.0],["2004-12-02",5.2531,5.2531,4.9803,5.0212,10500.0],["2004-12-03",4.9803,5.1167,4.9803,5.1167,1700.0],["2004-12-06",5.1167,5.1849,5.0826,5.1372,5200.0],["2004-12-07",5.144,5.144,5.1167,5.1303,500.0],["2004-12-08",5.1508,5.1917,4.9325,5.0485,10000.0],["2004-12-09",4.9325,4.953,4.9325,4.953,200.0],["2004-12-10",5.0417,5.4237,4.9871,5.3896,11400.0],["2004-12-13",5.4169,5.4169,5.2054,5.219,1800.0],["2004-12-14",5.219,5.3555,5.219,5.26,9100.0],["2004-12-15",4.9871,5.2736,4.9461,5.2736,3900.0],["2004-12-16",5.2327,5.2531,4.9393,5.0894,2400.0],["2004-12-17",5.1167,5.1576,5.1167,5.1372,1600.0],["2004-12-20",5.1576,5.1849,5.1508,5.1508,4600.0],["2004-12-21",5.1508,5.1508,4.953,5.1099,6000.0],["2004-12-22",5.1031,5.2395,4.9598,4.9598,4300.0],["2004-12-23",4.9393,5.2531,4.8438,4.912,6000.0],["2004-12-27",4.7756,4.9257,4.7756,4.7892,14500.0],["2004-12-28",4.8984,4.8984,4.7892,4.8779,5300.0],["2004-12-29",4.8097,4.8916,4.8097,4.8916,5100.0],["2004-12-30",4.8984,5.0962,4.8984,5.028,6700.0],["2004-12-31",5.1167,5.1576,4.912,5.1372,9300.0],["2005-01-03",5.1508,5.2873,5.1508,5.2395,7800.0],["2005-01-04",5.2873,5.2873,5.0553,5.2531,4900.0],["2005-01-05",5.26,5.26,5.2054,5.2054,2900.0],["2005-01-06",5.2804,5.3009,5.1576,5.1576,4600.0],["2005-01-07",5.2804,5.3077,5.2259,5.2463,4100.0],["2005-01-10",5.2804,5.2804,5.2804,5.2804,900.0],["2005-01-11",5.1508,5.2736,5.1508,5.1917,3300.0],["2005-01-12",5.2463,5.3009,5.2259,5.3009,5600.0],["2005-01-13",5.2327,5.3487,5.219,5.3214,1700.0],["2005-01-14",5.4237,5.4237,5.2941,5.3896,3400.0],["2005-01-18",5.3828,5.3896,5.3555,5.3623,8300.0],["2005-01-19",5.1235,5.3828,5.1235,5.3828,4600.0],["2005-01-20",5.3828,5.4442,5.3828,5.4442,2000.0],["2005-01-21",5.1167,5.4578,5.1167,5.3896,1600.0],["2005-01-24",5.26,5.3828,5.0553,5.2736,7400.0],["2005-01-25",5.3009,5.3896,5.2873,5.3214,11200.0],["2005-01-26",5.451,5.451,5.2531,5.26,6300.0],["2005-01-27",5.4578,5.4578,5.1576,5.2531,16400.0],["2005-01-28",5.2531,5.2531,5.219,5.2259,3300.0],["2005-01-31",5.1849,5.2873,5.1235,5.2873,6800.0],["2005-02-01",5.1645,5.2463,5.1645,5.2327,900.0],["2005-02-02",5.2531,5.2668,5.2259,5.2668,5100.0],["2005-02-03",5.3077,6.0104,5.3077,5.4237,87200.0],["2005-02-04",5.4101,5.5601,5.2668,5.5533,10000.0],["2005-02-07",5.7785,5.7785,5.4578,5.4646,4200.0],["2005-02-08",5.7921,5.7921,5.5192,5.526,7100.0],["2005-02-09",5.7512,5.7512,5.4646,5.4646,7300.0],["2005-02-10",5.6079,5.6898,5.4919,5.4919,3400.0],["2005-02-11",5.5738,5.5874,5.5124,5.5124,800.0],["2005-02-14",5.6215,5.6215,5.4646,5.4715,6200.0],["2005-02-15",5.567,5.567,5.3896,5.5056,5500.0],["2005-02-16",5.5533,5.567,5.5192,5.5601,7800.0],["2005-02-17",5.6215,5.7171,5.567,5.7171,9100.0],["2005-02-18",5.6966,5.7239,5.5601,5.5601,6500.0],["2005-02-22",5.6284,5.6966,5.5943,5.6079,12200.0],["2005-02-23",5.6898,5.6966,5.567,5.5943,8900.0],["2005-02-24",5.7034,5.9627,5.6557,5.8467,16200.0],["2005-02-25",5.9627,5.9627,5.7989,5.8467,5600.0],["2005-02-28",5.9627,6.0377,5.9285,6.0309,12100.0],["2005-03-01",6.0377,6.3788,6.0377,6.0991,22000.0],["2005-03-02",5.9763,6.0104,5.7307,5.7716,16800.0],["2005-03-03",5.7921,5.9217,5.7853,5.9217,1400.0],["2005-03-04",5.9354,6.1059,5.833,5.8399,9300.0],["2005-03-07",5.9695,6.1059,5.9013,5.9013,5000.0],["2005-03-08",5.8467,5.9558,5.7239,5.7307,4600.0],["2005-03-09",5.8603,5.8603,5.4578,5.5874,8100.0],["2005-03-10",5.6829,5.7375,5.5874,5.6147,4900.0],["2005-03-11",5.8262,5.9695,5.6079,5.9695,5300.0],["2005-03-14",6.0991,6.0991,5.5601,5.6625,13300.0],["2005-03-15",5.8126,6.0104,5.7785,5.99,2400.0],["2005-03-16",6.0377,6.0377,5.6079,5.9081,2700.0],["2005-03-17",6.0309,6.0309,5.9013,5.9013,1100.0],["2005-03-18",6.0241,6.0309,5.6011,5.6011,2800.0],["2005-03-21",5.9695,6.0309,5.8126,5.9627,5900.0],["2005-03-22",5.8672,5.9286,5.642,5.9286,1500.0],["2005-03-23",5.5397,5.8672,5.526,5.8672,2400.0],["2005-03-24",5.8467,5.8535,5.8467,5.8535,900.0],["2005-03-28",5.9286,5.9286,5.8672,5.8876,6600.0],["2005-03-29",5.6284,5.7989,5.6284,5.7989,6000.0],["2005-03-30",5.8399,5.9695,5.7307,5.9627,13600.0],["2005-03-31",5.3896,5.7307,5.3896,5.6625,4800.0],["2005-04-01",5.5329,6.0104,5.5329,5.8603,3500.0],["2005-04-04",5.6898,5.7989,5.6829,5.7989,4000.0],["2005-04-05",5.8194,5.8194,5.7989,5.7989,2100.0],["2005-04-06",5.7989,5.7989,5.6284,5.7307,1400.0],["2005-04-07",5.6557,5.6557,5.6557,5.6557,1000.0],["2005-04-08",5.8126,5.8126,5.6284,5.8126,2100.0],["2005-04-11",5.6079,5.9354,5.6079,5.8672,11100.0],["2005-04-12",5.9286,5.9354,5.8672,5.8672,1100.0],["2005-04-13",5.7989,5.7989,5.6352,5.6761,4200.0],["2005-04-14",5.7989,5.7989,5.6284,5.6284,1200.0],["2005-04-15",5.6284,5.7307,5.6284,5.7307,400.0],["2005-04-18",5.7989,5.7989,5.6284,5.7989,3400.0],["2005-04-19",5.6079,5.7989,5.6079,5.7989,3100.0],["2005-04-20",5.7989,5.7989,5.7989,5.7989,1800.0],["2005-04-21",5.8603,5.8603,5.8058,5.8058,1000.0],["2005-04-22",5.9286,5.9286,5.6352,5.8672,3500.0],["2005-04-25",5.9286,5.9286,5.6829,5.8672,2400.0],["2005-04-26",5.7307,5.7921,5.642,5.642,6600.0],["2005-04-27",5.5601,5.5601,5.2054,5.5329,6200.0],["2005-04-28",5.2531,5.3214,4.9052,5.3214,16100.0],["2005-04-29",5.2531,5.4578,5.2531,5.4578,2700.0],["2005-05-02",5.4237,5.6625,5.1508,5.5943,26500.0],["2005-05-03",5.4578,5.5943,5.4578,5.5943,900.0],["2005-05-04",5.6625,5.6625,5.6625,5.6625,2300.0],["2005-05-05",5.6966,5.7171,5.6625,5.6625,2500.0],["2005-05-06",5.3896,5.7239,5.2531,5.7239,1300.0],["2005-05-09",5.7239,5.7648,5.7239,5.7648,1000.0],["2005-05-10",5.6625,5.6625,5.4646,5.6352,1500.0],["2005-05-11",5.6625,5.6625,5.6215,5.6625,5300.0],["2005-05-12",5.6625,5.6625,5.6625,5.6625,900.0],["2005-05-13",5.8467,5.8467,5.3896,5.7989,12600.0],["2005-05-16",5.7989,5.7989,5.526,5.7989,1600.0],["2005-05-17",5.7989,5.7989,5.7989,5.7989,0.0],["2005-05-18",5.526,5.7034,4.9803,5.7034,18700.0],["2005-05-19",5.7034,5.7034,5.7034,5.7034,0.0],["2005-05-20",5.7648,5.7648,5.7648,5.7648,300.0],["2005-05-23",5.7648,5.7648,5.4237,5.526,5900.0],["2005-05-24",5.526,5.7307,5.3896,5.7307,1700.0],["2005-05-25",5.5943,5.7648,5.5943,5.7307,5500.0],["2005-05-26",5.7989,5.7989,5.7171,5.7171,1600.0],["2005-05-27",5.7307,5.7989,5.7307,5.7307,1100.0],["2005-05-31",5.7989,5.7989,5.526,5.7785,6100.0],["2005-06-01",5.6284,5.6966,5.567,5.5738,11700.0],["2005-06-02",5.3896,5.4237,5.3896,5.4237,400.0],["2005-06-03",5.4578,5.6898,5.4578,5.6898,1000.0],["2005-06-06",5.6898,5.6898,5.6898,5.6898,0.0],["2005-06-07",5.526,5.5943,5.526,5.5943,3000.0],["2005-06-08",5.5943,5.5943,5.5943,5.5943,0.0],["2005-06-09",5.7307,5.7307,5.4715,5.4715,2400.0],["2005-06-10",5.4578,5.4578,5.4578,5.4578,100.0],["2005-06-13",5.4919,5.526,5.3896,5.4578,7400.0],["2005-06-14",5.4578,5.4578,5.4578,5.4578,1200.0],["2005-06-15",5.4578,5.4578,5.3282,5.3896,3200.0],["2005-06-16",5.3009,5.4373,5.3009,5.3214,700.0],["2005-06-17",5.3214,5.3214,5.3214,5.3214,6900.0],["2005-06-20",5.2531,5.526,5.2531,5.4578,4500.0],["2005-06-21",5.2531,5.4578,5.2531,5.4578,1500.0],["2005-06-22",5.2531,5.6966,5.2531,5.4373,6600.0],["2005-06-23",5.4578,5.4578,5.4578,5.4578,200.0],["2005-06-24",5.4169,5.4169,5.3214,5.3214,500.0],["2005-06-27",5.3555,5.3555,5.2668,5.3555,500.0],["2005-06-28",5.2259,5.3214,5.2259,5.3214,1000.0],["2005-06-29",5.2531,5.3214,5.1167,5.3214,3400.0],["2005-06-30",5.1849,5.1849,5.1167,5.1167,1200.0],["2005-07-01",5.219,5.219,5.219,5.219,1900.0],["2005-07-05",5.2531,5.2531,5.1167,5.1576,800.0],["2005-07-06",5.1167,5.1167,5.1167,5.1167,200.0],["2005-07-07",5.0212,5.1167,5.0212,5.1167,500.0],["2005-07-08",5.1508,5.1508,5.1167,5.1167,1200.0],["2005-07-11",4.8779,5.1508,4.8506,5.1099,4500.0],["2005-07-12",4.7142,5.2736,4.7142,5.1167,1500.0],["2005-07-13",4.8779,4.8847,4.8779,4.8847,600.0],["2005-07-14",4.8779,5.0689,4.8097,5.0689,2400.0],["2005-07-15",4.8165,5.1167,4.8165,4.9189,3200.0],["2005-07-18",5.1167,5.1167,4.9257,5.0485,3800.0],["2005-07-19",4.8097,5.1099,4.8097,5.1099,300.0],["2005-07-20",5.1167,5.1167,5.1167,5.1167,1300.0],["2005-07-21",5.1167,5.1167,5.1099,5.1167,2300.0],["2005-07-22",4.953,5.144,4.8847,5.144,2100.0],["2005-07-25",4.8847,5.144,4.8847,4.912,1800.0],["2005-07-26",4.9052,5.1508,4.8097,5.1167,6800.0],["2005-07-27",5.1167,5.1167,5.1167,5.1167,0.0],["2005-07-28",5.1167,5.1372,5.1167,5.1167,500.0],["2005-07-29",5.1167,5.1508,5.1167,5.1508,7900.0],["2005-08-01",5.1849,5.1849,5.1167,5.1167,800.0],["2005-08-02",5.1508,5.1508,4.9189,5.0758,1200.0],["2005-08-03",5.0758,5.0758,5.0758,5.0758,0.0],["2005-08-04",4.9803,4.9803,4.9803,4.9803,200.0],["2005-08-05",4.9666,5.0826,4.9666,4.9871,2500.0],["2005-08-08",5.0826,5.1167,5.0826,5.1031,1100.0],["2005-08-09",5.1508,5.1508,5.144,5.1508,1100.0],["2005-08-10",5.1167,5.1508,5.1167,5.1508,800.0],["2005-08-11",5.1508,5.1508,5.1508,5.1508,0.0],["2005-08-12",4.9461,5.0689,4.9461,5.0689,2100.0],["2005-08-15",5.1849,5.3214,5.1849,5.26,3100.0],["2005-08-16",5.26,5.26,5.26,5.26,0.0],["2005-08-17",5.26,5.26,5.26,5.26,0.0],["2005-08-18",4.9393,4.9461,4.8779,4.9461,600.0],["2005-08-19",5.1508,5.1508,5.1508,5.1508,100.0],["2005-08-22",5.1576,5.1849,5.1576,5.1849,1300.0],["2005-08-23",4.8438,5.1167,4.8438,5.1167,2300.0],["2005-08-24",4.9461,5.1508,4.5368,5.1303,7000.0],["2005-08-25",4.9189,5.0826,4.8916,4.8916,2300.0],["2005-08-26",5.0485,5.0485,4.9803,4.9803,1600.0],["2005-08-29",4.8643,4.9803,4.8438,4.9803,1000.0],["2005-08-30",5.0144,5.0417,4.9666,5.0417,2100.0],["2005-08-31",5.0417,5.144,5.0417,5.144,1600.0],["2005-09-01",5.1508,5.1508,5.0144,5.0485,4100.0],["2005-09-02",5.0485,5.0485,4.3663,4.8438,19100.0],["2005-09-06",4.912,4.912,4.5095,4.7415,10200.0],["2005-09-07",4.7278,4.7278,4.5095,4.5846,13500.0],["2005-09-08",4.6323,4.6323,4.6323,4.6323,600.0],["2005-09-09",4.5436,4.5505,4.5436,4.5505,400.0],["2005-09-12",4.5368,4.5573,4.5368,4.5573,7400.0],["2005-09-13",4.5573,4.5709,4.5573,4.5709,1200.0],["2005-09-14",4.5709,4.6187,4.3321,4.605,7700.0],["2005-09-15",4.4754,4.6937,4.4754,4.6937,1900.0],["2005-09-16",4.6391,4.7005,4.6391,4.7005,700.0],["2005-09-19",4.4345,4.4413,4.2844,4.4345,9300.0],["2005-09-20",4.298,4.4822,4.298,4.4822,1600.0],["2005-09-21",4.3185,4.5436,4.3049,4.5436,2400.0],["2005-09-22",4.4345,4.4345,4.3049,4.3526,1100.0],["2005-09-23",4.3049,4.3663,4.3049,4.3049,600.0],["2005-09-26",4.3253,4.3253,3.5817,3.9569,26700.0],["2005-09-27",4.0251,4.1411,4.0251,4.1411,1300.0],["2005-09-28",4.1343,4.2776,4.1343,4.2776,2200.0],["2005-09-29",4.107,4.107,4.0251,4.0251,1200.0],["2005-09-30",3.8955,4.912,3.8955,4.8438,14400.0],["2005-10-03",4.4413,4.7756,4.4413,4.5027,4100.0],["2005-10-04",4.4413,4.4549,4.107,4.107,3100.0],["2005-10-05",4.1343,4.1684,4.1343,4.1616,800.0],["2005-10-06",4.1684,4.5027,4.0934,4.4686,2800.0],["2005-10-07",4.414,4.414,4.3594,4.3594,1500.0],["2005-10-10",4.1889,4.2298,4.1616,4.223,1500.0],["2005-10-11",4.1275,4.1616,4.0934,4.1616,500.0],["2005-10-12",4.0934,4.0934,4.0934,4.0934,1600.0],["2005-10-13",4.0934,4.1275,4.0524,4.1207,2900.0],["2005-10-14",4.0251,4.3526,4.0251,4.3526,3300.0],["2005-10-17",4.1889,4.3663,4.1889,4.3594,1400.0],["2005-10-18",4.4858,4.4858,4.4858,4.4858,0.0],["2005-10-19",4.3173,4.4226,4.3173,4.4226,2900.0],["2005-10-20",4.2471,4.4366,4.1207,4.212,2300.0],["2005-10-21",4.1207,4.212,4.0856,4.212,2500.0],["2005-10-24",4.0154,4.2752,3.9733,4.2752,5300.0],["2005-10-25",4.205,4.4928,3.9312,3.9874,13800.0],["2005-10-26",4.0014,4.0716,3.9733,4.0646,11100.0],["2005-10-27",4.2682,4.2682,4.0576,4.0576,200.0],["2005-10-28",4.0576,4.0716,3.9523,4.0716,1700.0],["2005-10-31",4.0716,4.212,4.0716,4.212,4400.0],["2005-11-01",4.0716,4.1909,4.0716,4.1909,200.0],["2005-11-02",4.226,4.2962,4.1839,4.1839,700.0],["2005-11-03",4.1839,4.212,4.1839,4.212,2200.0],["2005-11-04",4.2822,4.2822,4.212,4.212,600.0],["2005-11-07",4.3524,4.3524,4.212,4.212,2000.0],["2005-11-08",4.212,4.212,4.212,4.212,0.0],["2005-11-09",4.212,4.3524,4.212,4.3524,1600.0],["2005-11-10",4.3524,4.563,4.212,4.556,18600.0],["2005-11-11",4.556,4.6332,4.5209,4.6332,6100.0],["2005-11-14",4.6332,4.6332,4.6332,4.6332,0.0],["2005-11-15",4.6472,4.6964,4.4015,4.6964,1000.0],["2005-11-16",4.57,4.6964,4.4577,4.6964,8800.0],["2005-11-17",4.57,4.57,4.4086,4.4928,4500.0],["2005-11-18",4.4015,4.6192,4.4015,4.4577,8400.0],["2005-11-21",4.3033,4.563,3.9312,4.3524,20900.0],["2005-11-22",4.1067,4.3524,4.1067,4.3524,5600.0],["2005-11-23",4.5279,4.5279,4.3243,4.3735,3100.0],["2005-11-25",4.3735,4.3735,4.3735,4.3735,0.0],["2005-11-28",4.3875,4.3875,4.3875,4.3875,700.0],["2005-11-29",4.3454,4.4858,4.2682,4.4858,18100.0],["2005-11-30",4.3243,4.4998,4.2822,4.4998,3500.0],["2005-12-01",4.5209,4.563,4.4858,4.563,2500.0],["2005-12-02",4.4928,4.6332,4.3594,4.3594,2300.0],["2005-12-05",4.3524,4.4226,4.3524,4.3594,2900.0],["2005-12-06",4.556,4.6683,4.4366,4.6262,2800.0],["2005-12-07",4.6262,4.6262,4.5981,4.5981,300.0],["2005-12-08",4.563,4.6683,4.563,4.6683,900.0],["2005-12-09",4.577,4.7034,4.577,4.7034,2600.0],["2005-12-12",4.7034,4.7245,4.7034,4.7245,700.0],["2005-12-13",4.7315,4.7666,4.7315,4.7385,900.0],["2005-12-14",4.6051,4.8087,4.6051,4.7736,4100.0],["2005-12-15",4.7736,5.0263,4.6332,5.0263,9200.0],["2005-12-16",4.7876,5.0263,4.7876,5.0263,300.0],["2005-12-19",5.0263,5.0263,5.0263,5.0263,0.0],["2005-12-20",4.4928,4.8929,4.4928,4.7034,7400.0],["2005-12-21",4.9351,4.9351,4.9351,4.9351,400.0],["2005-12-22",4.9491,4.9983,4.7736,4.9912,1400.0],["2005-12-23",4.9912,4.9912,4.9912,4.9912,0.0],["2005-12-27",4.8227,4.8227,4.5911,4.7806,3800.0],["2005-12-28",4.6332,4.7736,4.6332,4.7736,2300.0],["2005-12-29",4.7104,4.8157,4.7034,4.8157,2300.0],["2005-12-30",4.6332,4.6402,4.6332,4.6332,2800.0],["2006-01-03",4.7034,4.7736,4.7034,4.7736,5200.0],["2006-01-04",4.7736,4.914,4.7034,4.7596,6700.0],["2006-01-05",4.57,4.7034,4.57,4.6543,36100.0],["2006-01-06",4.7385,4.8227,4.563,4.8227,1800.0],["2006-01-09",4.6402,4.7104,4.6402,4.6753,1200.0],["2006-01-10",4.6964,4.8438,4.6964,4.8438,500.0],["2006-01-11",4.7034,4.8368,4.7034,4.7315,16700.0],["2006-01-12",4.7385,4.8438,4.7385,4.8438,13000.0],["2006-01-13",4.8789,4.914,4.8087,4.914,600.0],["2006-01-17",4.914,5.0544,4.8789,4.914,15500.0],["2006-01-18",4.8087,4.8087,4.8087,4.8087,700.0],["2006-01-19",4.7806,4.7806,4.7806,4.7806,100.0],["2006-01-20",4.7385,4.8859,4.7385,4.8859,1300.0],["2006-01-23",4.914,4.914,4.7806,4.7806,1100.0],["2006-01-24",4.914,4.914,4.914,4.914,500.0],["2006-01-25",4.7806,4.893,4.7806,4.893,700.0],["2006-01-26",4.8438,4.8438,4.7736,4.7736,400.0],["2006-01-27",4.7806,4.907,4.7806,4.907,500.0],["2006-01-30",4.7526,4.907,4.7104,4.7104,1000.0],["2006-01-31",4.7736,4.8438,4.7736,4.8087,800.0],["2006-02-01",4.6753,4.7736,4.6683,4.7736,1200.0],["2006-02-02",4.7736,4.7806,4.7736,4.7736,800.0],["2006-02-03",4.8298,4.8298,4.8298,4.8298,100.0],["2006-02-06",4.6332,4.7736,4.6332,4.7736,300.0],["2006-02-07",4.7666,4.7666,4.7666,4.7666,500.0],["2006-02-08",4.6472,4.6472,4.6402,4.6402,200.0],["2006-02-09",4.6332,4.6332,4.4717,4.4717,600.0],["2006-02-10",4.4437,4.4437,4.0435,4.2471,3200.0],["2006-02-13",3.9663,4.2541,3.9663,4.1558,1900.0],["2006-02-14",4.3384,4.4717,4.226,4.2822,2300.0],["2006-02-15",4.556,4.556,4.4437,4.4858,1200.0],["2006-02-16",4.5279,4.5279,4.5279,4.5279,400.0],["2006-02-17",4.5279,4.5279,4.5279,4.5279,0.0],["2006-02-21",4.3384,4.6683,4.3384,4.6683,1600.0],["2006-02-22",4.7385,4.7385,4.7385,4.7385,200.0],["2006-02-23",4.7385,4.7736,4.6753,4.6753,3400.0],["2006-02-24",4.7385,4.7385,4.7385,4.7385,400.0],["2006-02-27",4.8087,4.8087,4.7385,4.7385,2300.0],["2006-02-28",4.6823,4.8368,4.6823,4.8368,3900.0],["2006-03-01",4.8438,4.914,4.563,4.7385,2100.0],["2006-03-02",4.4788,4.4788,4.4788,4.4788,400.0],["2006-03-03",4.4788,4.4788,4.4788,4.4788,200.0],["2006-03-06",4.4507,4.9772,4.2962,4.6613,22300.0],["2006-03-07",4.7034,4.7034,4.7034,4.7034,500.0],["2006-03-08",4.7385,4.7385,4.4928,4.5209,800.0],["2006-03-09",4.5209,4.5209,4.5209,4.5209,0.0],["2006-03-10",4.3524,4.57,4.3524,4.563,1400.0],["2006-03-13",4.563,4.563,4.563,4.563,0.0],["2006-03-14",4.57,4.57,4.57,4.57,200.0],["2006-03-15",4.6613,4.7034,4.5911,4.5911,1800.0],["2006-03-16",4.3875,4.7245,4.3875,4.5981,900.0],["2006-03-17",4.549,4.6332,4.549,4.6332,2100.0],["2006-03-20",4.563,4.8087,4.563,4.8087,1800.0],["2006-03-21",4.563,4.6402,4.563,4.6332,900.0],["2006-03-22",4.6472,4.6472,4.6472,4.6472,400.0],["2006-03-23",4.3524,4.6262,4.3524,4.57,2200.0],["2006-03-24",4.4998,4.5419,4.4998,4.5419,900.0],["2006-03-27",4.6683,4.6683,4.563,4.5911,1000.0],["2006-03-28",4.6121,4.6121,4.6121,4.6121,100.0],["2006-03-29",4.6332,4.6332,4.6332,4.6332,300.0],["2006-03-30",4.914,4.914,4.2822,4.4998,5600.0],["2006-03-31",4.4928,4.563,4.4928,4.563,900.0],["2006-04-03",4.563,4.6402,4.563,4.5911,5700.0],["2006-04-04",4.4928,4.5981,4.4928,4.5981,700.0],["2006-04-05",4.6683,4.6683,4.4928,4.4928,300.0],["2006-04-06",4.6683,4.6753,4.6332,4.6332,800.0],["2006-04-07",4.6753,4.6753,4.5279,4.5279,600.0],["2006-04-10",4.6332,4.6332,4.6332,4.6332,600.0],["2006-04-11",4.4788,4.6613,4.4788,4.5209,14100.0],["2006-04-12",4.563,4.563,4.5279,4.5279,700.0],["2006-04-13",4.6402,4.6402,4.6402,4.6402,200.0],["2006-04-17",4.4928,4.5068,4.3875,4.4928,2100.0],["2006-04-18",4.4928,4.4928,4.4366,4.4366,3100.0],["2006-04-19",4.563,4.563,4.563,4.563,100.0],["2006-04-20",4.5279,4.57,4.3524,4.4226,2500.0],["2006-04-21",4.4296,4.4437,4.4226,4.4437,700.0],["2006-04-24",4.563,4.5981,4.4647,4.4647,5400.0],["2006-04-25",4.4647,4.4647,4.4647,4.4647,0.0],["2006-04-26",4.5981,4.6683,4.5981,4.5981,2600.0],["2006-04-27",4.6121,4.6121,4.6121,4.6121,600.0],["2006-04-28",4.6121,4.6121,4.6121,4.6121,0.0],["2006-05-01",4.6332,4.6753,4.577,4.577,3700.0],["2006-05-02",4.3945,4.6332,4.3875,4.556,2200.0],["2006-05-03",4.549,4.7736,4.5349,4.7736,3200.0],["2006-05-04",4.7736,4.7736,4.7736,4.7736,0.0],["2006-05-05",4.7736,4.7736,4.7596,4.7736,700.0],["2006-05-08",4.8298,4.9842,4.8157,4.9491,12800.0],["2006-05-09",4.7245,4.914,4.7174,4.914,800.0],["2006-05-10",4.9772,5.0965,4.9772,4.9842,1600.0],["2006-05-11",5.1106,5.1106,5.0825,5.0895,2200.0],["2006-05-12",5.2483,5.2556,5.2483,5.2556,200.0],["2006-05-15",4.9812,5.1617,4.8729,5.0751,2900.0],["2006-05-16",5.1978,5.1978,5.1978,5.1978,400.0],["2006-05-17",5.1978,5.1978,5.039,5.039,1800.0],["2006-05-18",5.0029,5.0029,5.0029,5.0029,700.0],["2006-05-19",5.0029,5.0029,5.0029,5.0029,0.0],["2006-05-22",4.9884,5.0534,4.9812,5.0534,1800.0],["2006-05-23",5.0534,5.0534,4.6636,4.974,20000.0],["2006-05-24",4.974,4.974,4.974,4.974,0.0],["2006-05-25",5.0173,5.0173,4.9812,4.9812,600.0],["2006-05-26",5.0101,5.039,5.0101,5.039,500.0],["2006-05-30",5.0462,5.9558,4.8368,5.6382,158000.0],["2006-05-31",5.8836,5.8836,5.5949,5.7753,30500.0],["2006-06-01",5.7826,6.6416,5.7826,6.389,58700.0],["2006-06-02",6.4467,6.7716,6.1579,6.2446,27400.0],["2006-06-05",6.4539,6.49,6.0208,6.2518,8900.0],["2006-06-06",6.1363,6.1363,5.8403,5.8403,15400.0],["2006-06-07",5.8836,6.093,5.7753,5.9197,15000.0],["2006-06-08",5.8981,6.0569,5.8331,6.0569,3100.0],["2006-06-09",6.0641,6.9882,6.0569,6.5045,17400.0],["2006-06-12",6.7571,6.9954,5.8764,5.9269,78200.0],["2006-06-13",5.8114,6.7571,5.3061,6.1796,31800.0],["2006-06-14",5.9125,6.1652,5.9125,6.1652,3000.0],["2006-06-15",6.4612,6.49,6.0858,6.3456,4100.0],["2006-06-16",6.389,7.0748,6.2374,7.0748,39600.0],["2006-06-19",7.2047,7.2047,6.4972,6.9304,52400.0],["2006-06-20",7.2047,7.2047,6.7138,6.7499,47500.0],["2006-06-21",7.0242,7.0242,6.6416,6.6416,18900.0],["2006-06-22",6.4972,7.0242,6.4972,6.7932,25900.0],["2006-06-23",6.49,6.851,6.4467,6.851,4800.0],["2006-06-26",6.4612,7.0098,6.4612,7.0098,3500.0],["2006-06-27",7.0242,7.0315,6.62,6.7138,14200.0],["2006-06-28",6.5261,6.851,6.5261,6.786,4600.0],["2006-06-29",6.8582,6.9882,6.4972,6.5767,10100.0],["2006-06-30",6.4972,6.7355,6.4972,6.5767,6800.0],["2006-07-03",6.6272,6.7571,6.6272,6.7427,3000.0],["2006-07-05",6.5333,6.555,6.4106,6.4106,10400.0],["2006-07-06",6.4106,7.0026,6.4106,6.8149,3300.0],["2006-07-07",6.4972,6.7788,6.4972,6.7788,3100.0],["2006-07-10",6.721,6.786,6.4972,6.5983,3700.0],["2006-07-11",6.5261,6.6777,6.5261,6.5767,1200.0],["2006-07-12",6.5189,6.5189,6.4106,6.4251,4100.0],["2006-07-13",6.4106,6.4251,6.389,6.389,3300.0],["2006-07-14",6.389,6.389,5.1039,5.4505,25900.0],["2006-07-17",5.4505,5.8981,5.4505,5.8114,14700.0],["2006-07-18",5.9919,6.1363,5.9269,6.1219,6500.0],["2006-07-19",6.1363,6.3456,6.1363,6.3456,2200.0],["2006-07-20",6.4972,6.4972,6.4251,6.4251,2400.0],["2006-07-21",6.4612,6.4612,5.8692,5.8908,8800.0],["2006-07-24",5.7753,5.9919,5.7753,5.8331,6300.0],["2006-07-25",5.7753,5.9847,5.7753,5.9847,2000.0],["2006-07-26",5.9486,5.9486,5.7898,5.8475,3300.0],["2006-07-27",6.0641,6.0641,5.8114,5.9125,600.0],["2006-07-28",5.5949,5.9197,5.5949,5.8475,6500.0],["2006-07-31",5.6743,5.9197,5.6743,5.9053,2400.0],["2006-08-01",5.8475,5.8764,5.8475,5.8764,3900.0],["2006-08-02",6.0641,6.1363,6.0641,6.1363,3100.0],["2006-08-03",6.4034,6.5406,5.9919,6.3456,9500.0],["2006-08-04",6.4972,6.4972,6.3095,6.3095,500.0],["2006-08-07",6.3023,6.3168,6.0063,6.3168,800.0],["2006-08-08",6.1507,6.1868,6.1363,6.1363,1100.0],["2006-08-09",6.6416,6.6416,6.4178,6.4178,1000.0],["2006-08-10",6.1579,6.389,5.9991,6.0497,6600.0],["2006-08-11",6.1074,6.1074,6.093,6.1074,500.0],["2006-08-14",6.1868,6.4828,6.0497,6.3673,2000.0],["2006-08-15",6.3673,6.3673,6.2085,6.3095,1100.0],["2006-08-16",6.4395,6.4972,6.2662,6.2662,1300.0],["2006-08-17",6.2807,6.2807,6.2807,6.2807,2100.0],["2006-08-18",5.9991,6.4034,5.9991,6.4034,1200.0],["2006-08-21",6.5406,6.5406,6.1652,6.2085,4400.0],["2006-08-22",6.2662,6.3312,6.259,6.3312,1100.0],["2006-08-23",6.194,6.194,5.9414,6.0136,4700.0],["2006-08-24",6.1796,6.5261,6.1652,6.4251,7600.0],["2006-08-25",6.4539,6.5839,6.4539,6.5839,400.0],["2006-08-28",6.093,6.7138,6.093,6.6705,29900.0],["2006-08-29",6.7788,7.6162,6.7788,7.4502,193700.0],["2006-08-30",7.5801,8.5836,6.9376,7.3419,143900.0],["2006-08-31",7.1975,7.6018,7.1109,7.2408,22900.0],["2006-09-01",7.7028,7.7028,6.9448,7.5007,14300.0],["2006-09-05",7.674,7.674,7.2192,7.3996,11300.0],["2006-09-06",7.2914,7.4718,7.082,7.3347,19100.0],["2006-09-07",7.2192,7.3708,7.2192,7.2769,2100.0],["2006-09-08",7.4718,7.4718,7.2625,7.2625,17100.0],["2006-09-11",7.3419,7.4141,7.2047,7.2553,5800.0],["2006-09-12",7.3491,7.4285,7.2192,7.2697,13800.0],["2006-09-13",7.1253,7.9266,7.1253,7.8689,50600.0],["2006-09-14",7.8689,7.8689,7.6379,7.6451,16200.0],["2006-09-15",7.5873,7.7823,7.5873,7.7245,14000.0],["2006-09-18",7.8689,7.9266,7.8039,7.8905,17400.0],["2006-09-19",7.8328,7.9194,7.8039,7.8689,8000.0],["2006-09-20",7.8689,7.9266,7.7967,7.8256,5300.0],["2006-09-21",7.9266,7.9266,7.8545,7.9266,4200.0],["2006-09-22",7.9411,7.9411,7.8617,7.905,6400.0],["2006-09-25",7.905,7.9411,7.8111,7.9411,7600.0],["2006-09-26",8.0277,8.1216,7.7967,7.8039,11300.0],["2006-09-27",7.8617,8.8218,7.8617,8.663,112900.0],["2006-09-28",8.8796,9.5582,8.7063,9.3921,59300.0],["2006-09-29",9.5654,10.4678,9.1178,9.9624,116600.0],["2006-10-02",10.475,10.6266,10.1068,10.475,76600.0],["2006-10-03",10.3234,10.3234,9.7964,9.7964,55000.0],["2006-10-04",9.5798,9.7747,9.1972,9.4571,73900.0],["2006-10-05",9.5654,10.0996,9.5654,9.8469,44500.0],["2006-10-06",10.0274,10.0274,9.7747,9.7747,18800.0],["2006-10-09",9.9191,9.9913,9.6015,9.6953,10900.0],["2006-10-10",10.1068,10.1068,9.5654,9.6015,20200.0],["2006-10-11",9.4643,9.4643,7.8833,8.8002,50800.0],["2006-10-12",8.894,8.894,8.6919,8.7641,9900.0],["2006-10-13",8.4536,9.7242,8.3165,9.3777,46700.0],["2006-10-16",9.4499,10.0996,9.4499,9.8903,43900.0],["2006-10-17",10.0996,10.0996,9.6953,9.9119,32700.0],["2006-10-18",10.1068,10.1068,9.883,9.9119,18700.0],["2006-10-19",9.9119,9.9841,8.4103,9.0889,73600.0],["2006-10-20",8.9734,9.0961,8.2804,8.8796,13500.0],["2006-10-23",8.9518,8.9518,8.302,8.4103,25700.0],["2006-10-24",7.7028,8.663,7.7028,8.2154,21200.0],["2006-10-25",8.1432,8.829,8.1432,8.7496,14500.0],["2006-10-26",8.7496,9.0601,8.6847,8.9445,14000.0],["2006-10-27",8.8579,8.9373,8.302,8.3237,17900.0],["2006-10-30",8.2298,8.3165,7.9411,8.0999,9500.0],["2006-10-31",8.3598,8.7352,8.1577,8.7352,19200.0],["2006-11-01",8.663,8.663,8.302,8.6269,4200.0],["2006-11-02",8.5186,8.6197,8.3165,8.6125,9700.0],["2006-11-03",8.3814,9.0961,8.3814,9.0312,20200.0],["2006-11-06",9.2983,9.2983,8.5186,8.6558,21100.0],["2006-11-07",8.5836,8.5836,8.1938,8.4031,5000.0],["2006-11-08",8.3237,8.4464,8.2659,8.4464,3800.0],["2006-11-09",8.4464,8.4464,8.4464,8.4464,0.0],["2006-11-10",8.1721,8.4825,8.1721,8.4825,4600.0],["2006-11-13",8.6269,8.6269,8.302,8.3526,12300.0],["2006-11-14",8.5691,8.663,8.432,8.5547,8900.0],["2006-11-15",8.3887,9.1322,8.3887,8.728,24600.0],["2006-11-16",8.663,8.663,8.3526,8.5114,1800.0],["2006-11-17",8.6197,8.6341,8.5042,8.5836,1300.0],["2006-11-20",8.497,8.6413,8.3093,8.6413,8900.0],["2006-11-21",8.3093,8.6558,8.302,8.6558,16500.0],["2006-11-22",8.7352,8.7352,8.5908,8.728,7100.0],["2006-11-24",8.728,8.959,8.5547,8.7063,7000.0],["2006-11-27",8.6919,8.7568,8.4825,8.5547,11900.0],["2006-11-28",8.4897,9.0456,8.1793,8.6558,14600.0],["2006-11-29",10.6916,12.1065,10.4678,10.5111,1467100.0],["2006-11-30",10.5977,11.6589,9.9769,11.5001,253900.0],["2006-12-01",11.5362,11.5362,10.9515,11.0886,80900.0],["2006-12-04",11.363,13.3338,11.2763,12.8862,329400.0],["2006-12-05",12.9945,14.1857,12.9945,14.0918,349000.0],["2006-12-06",14.2001,14.33,11.9116,12.7635,428600.0],["2006-12-07",12.4964,13.4998,12.3448,12.8285,149300.0],["2006-12-08",12.6552,12.9584,12.3448,12.5469,57200.0],["2006-12-11",12.4819,12.9223,12.0127,12.8718,121300.0],["2006-12-12",12.7924,12.7996,12.3231,12.6119,43900.0],["2006-12-13",12.3231,13.2977,12.2726,13.2472,110300.0],["2006-12-14",13.3482,13.6875,12.9367,13.1028,84500.0],["2006-12-15",13.4132,13.4204,12.9295,13.2327,47700.0],["2006-12-18",13.4132,13.4132,11.6229,12.6335,128100.0],["2006-12-19",12.4747,12.6335,11.7384,12.2942,93000.0],["2006-12-20",12.2365,12.6191,12.0055,12.1859,34300.0],["2006-12-21",12.3087,12.5469,11.8033,11.9694,26100.0],["2006-12-22",11.8972,11.8972,11.2402,11.5362,50400.0],["2006-12-26",11.4279,11.5795,10.9154,10.9443,39200.0],["2006-12-27",10.9876,12.3087,10.9876,12.1859,79100.0],["2006-12-28",12.0777,12.7418,12.0777,12.4531,40200.0],["2006-12-29",12.3664,12.3664,11.3341,11.529,115100.0],["2007-01-03",11.7095,12.6119,11.6662,12.3664,97500.0],["2007-01-04",12.4819,12.6624,12.222,12.287,10600.0],["2007-01-05",12.2726,12.6047,12.0055,12.1282,14000.0],["2007-01-08",12.6624,12.8212,11.6662,11.9838,49100.0],["2007-01-09",12.056,12.3736,12.056,12.222,23500.0],["2007-01-10",12.2726,12.5036,12.1859,12.352,11900.0],["2007-01-11",12.3592,13.1533,12.2942,12.8862,48100.0],["2007-01-12",13.175,13.9113,13.175,13.803,54100.0],["2007-01-16",14.7848,15.81,14.4239,15.3118,254500.0],["2007-01-17",15.5356,16.2864,15.3913,15.9904,137800.0],["2007-01-18",16.2431,16.2431,14.9798,15.3407,87700.0],["2007-01-19",14.9076,15.9183,14.4961,15.5429,84300.0],["2007-01-22",16.2864,16.3153,15.3913,15.7594,64900.0],["2007-01-23",15.6223,16.669,15.5068,16.5102,80200.0],["2007-01-24",16.5319,16.7485,15.8894,16.142,69000.0],["2007-01-25",16.5102,16.5102,15.2036,15.5068,60000.0],["2007-01-26",15.5284,15.5573,14.7488,15.514,41300.0],["2007-01-29",15.8822,16.2142,15.3118,15.9183,38500.0],["2007-01-30",15.8966,16.1132,15.5356,16.0626,64200.0],["2007-01-31",16.8207,16.8207,15.449,15.7017,36700.0],["2007-02-01",16.0482,16.2792,15.5284,16.0554,65900.0],["2007-02-02",16.5824,16.8856,16.207,16.7485,75400.0],["2007-02-05",16.9145,17.0733,16.6113,16.9578,80000.0],["2007-02-06",17.7591,18.546,17.1816,18.445,168300.0],["2007-02-07",18.7049,18.9286,18.0479,18.5893,109700.0],["2007-02-08",18.445,19.6361,18.4089,19.0297,97300.0],["2007-02-09",19.3113,19.3113,17.7664,18.4089,97900.0],["2007-02-12",18.5893,19.1308,17.7158,18.2789,88100.0],["2007-02-13",18.4883,19.1308,18.4811,19.0081,110100.0],["2007-02-14",19.203,19.2824,18.777,19.2463,44600.0],["2007-02-15",19.2246,20.0693,18.8637,19.7805,92400.0],["2007-02-16",20.192,20.4952,19.4195,20.3436,74800.0],["2007-02-20",20.1559,20.5674,17.9035,18.214,256700.0],["2007-02-21",17.5137,17.9035,16.3803,16.6474,277800.0],["2007-02-22",16.6185,17.03,16.2864,16.4164,129700.0],["2007-02-23",16.6041,16.7701,16.1421,16.5608,57200.0],["2007-02-26",16.4886,16.4958,15.1602,15.1602,138100.0],["2007-02-27",15.2252,17.2177,15.2036,16.0049,264100.0],["2007-02-28",16.3875,18.0479,16.3875,18.0046,183300.0],["2007-03-01",17.2971,17.8097,16.6402,17.5498,111000.0],["2007-03-02",17.4271,17.5787,16.2937,16.7412,89200.0],["2007-03-05",16.2648,16.2648,14.3084,15.4562,244600.0],["2007-03-06",15.9544,16.5752,15.8894,16.5608,101100.0],["2007-03-07",16.5752,16.5969,16.0121,16.4308,21800.0],["2007-03-08",17.095,17.326,16.4236,16.4886,49800.0],["2007-03-09",16.6041,16.6041,15.9255,16.2648,27800.0],["2007-03-12",16.7629,17.1166,16.6113,16.9578,36800.0],["2007-03-13",17.0733,17.4704,16.3009,16.6185,80900.0],["2007-03-14",16.4308,16.9362,16.0193,16.9145,43300.0],["2007-03-15",16.7918,17.1888,16.6835,16.8062,32000.0],["2007-03-16",16.8712,17.1455,16.6835,17.0878,13000.0],["2007-03-19",17.1816,17.2682,16.9289,17.095,18000.0],["2007-03-20",17.2466,17.2466,16.7629,16.8495,17400.0],["2007-03-21",16.7773,17.492,16.7268,17.492,29900.0],["2007-03-22",17.687,18.6471,17.3621,18.6254,61500.0],["2007-03-23",18.7843,19.4484,18.7626,19.1597,50400.0],["2007-03-26",18.9936,19.2824,18.3006,18.7698,53100.0],["2007-03-27",18.8348,19.2607,18.5893,19.0369,30500.0],["2007-03-28",18.6543,19.0225,16.8351,17.0156,158000.0],["2007-03-29",17.0228,17.0228,15.6656,16.3947,128000.0],["2007-03-30",16.1132,16.4092,14.525,15.1819,91500.0],["2007-04-02",14.8859,15.3046,14.7632,14.7632,54300.0],["2007-04-03",14.7993,15.3335,14.2145,15.1097,113000.0],["2007-04-04",15.1602,15.3407,14.6549,14.8643,28000.0],["2007-04-05",14.8715,15.0375,14.6188,14.6621,20600.0],["2007-04-09",14.6188,15.1241,14.6188,14.8426,28900.0],["2007-04-10",14.8426,15.449,14.7415,15.2685,52700.0],["2007-04-11",15.2685,15.8028,14.5827,15.5212,45700.0],["2007-04-12",15.4851,15.7594,15.2469,15.5212,28900.0],["2007-04-13",15.449,15.8461,15.3479,15.4779,20700.0],["2007-04-16",15.8749,15.9977,15.5573,15.81,38700.0],["2007-04-17",15.9977,16.207,15.3696,15.4129,23200.0],["2007-04-18",15.3407,15.8605,15.2397,15.8316,15700.0],["2007-04-19",15.7017,15.8244,14.7054,15.3407,39900.0],["2007-04-20",15.2397,15.2469,14.6766,15.1169,29200.0],["2007-04-23",15.1602,15.1602,13.2327,13.9907,104800.0],["2007-04-24",13.9835,14.1784,13.4276,14.1496,29200.0],["2007-04-25",14.1423,14.3734,13.4637,13.6803,36400.0],["2007-04-26",13.4854,13.6659,13.3771,13.4782,24000.0],["2007-04-27",13.2472,13.6659,13.2327,13.5359,18300.0],["2007-04-30",13.4349,13.4349,12.749,12.9223,55700.0],["2007-05-01",12.6335,12.6335,11.6084,12.222,100000.0],["2007-05-02",12.1354,13.2905,12.0704,13.1894,41800.0],["2007-05-03",13.406,13.6587,13.1317,13.3915,26900.0],["2007-05-04",13.3338,14.4383,13.2905,13.7164,41900.0],["2007-05-07",13.9402,14.3445,13.175,13.3049,43700.0],["2007-05-08",13.2183,13.3049,12.222,12.5613,55700.0],["2007-05-09",12.417,13.5143,12.417,13.2977,32600.0],["2007-05-10",13.4132,13.5071,12.749,12.8501,21400.0],["2007-05-11",13.0162,13.0739,12.4819,12.7779,13800.0],["2007-05-14",12.7779,13.1678,12.4747,12.6552,28400.0],["2007-05-15",12.3953,12.417,11.4785,11.6589,115200.0],["2007-05-16",11.6229,11.9116,11.1175,11.5434,54800.0],["2007-05-17",11.4352,11.4857,10.8432,11.2691,28800.0],["2007-05-18",11.1969,11.4785,11.1392,11.2619,10400.0],["2007-05-21",11.233,11.8394,11.0814,11.76,23600.0],["2007-05-22",11.695,11.695,11.2763,11.6517,22600.0],["2007-05-23",11.4207,12.2148,11.3846,12.1715,25900.0],["2007-05-24",12.2726,12.2726,11.5795,11.76,21400.0],["2007-05-25",12.222,12.222,11.4207,11.9983,29100.0],["2007-05-29",12.7418,15.8533,12.7418,15.3696,711500.0],["2007-05-30",14.6693,15.2613,14.1712,14.2939,555000.0],["2007-05-31",14.2578,14.6044,14.0196,14.4311,82300.0],["2007-06-01",14.4167,14.9725,14.0918,14.1568,84200.0],["2007-06-04",14.0124,14.0124,13.406,13.6803,123300.0],["2007-06-05",13.6659,13.8319,13.3555,13.3627,46500.0],["2007-06-06",14.0124,14.9004,13.8969,14.0196,454200.0],["2007-06-07",14.1857,14.1857,13.0667,13.2977,129900.0],["2007-06-08",13.1822,13.4926,13.0234,13.175,49900.0],["2007-06-11",13.1244,13.7742,13.1244,13.3627,43100.0],["2007-06-12",13.3266,13.5648,12.8646,13.175,44500.0],["2007-06-13",13.1678,14.5394,13.1678,14.2651,244400.0],["2007-06-14",14.0774,14.4961,13.7308,13.7886,63600.0],["2007-06-15",14.2651,14.2651,13.8247,13.9691,29600.0],["2007-06-18",14.0629,15.4346,13.9185,15.1963,330500.0],["2007-06-19",15.1386,15.3263,14.6188,14.9292,76400.0],["2007-06-20",15.0881,15.2469,14.5899,14.7921,63300.0],["2007-06-21",14.8715,14.8715,14.2218,14.6766,45000.0],["2007-06-22",14.5971,15.7017,14.0774,15.2324,174800.0],["2007-06-25",15.3335,15.3335,14.229,14.9076,91600.0],["2007-06-26",14.9076,14.9076,14.4528,14.6549,33900.0],["2007-06-27",14.4311,14.7921,14.229,14.5683,47100.0],["2007-06-28",14.46,14.6332,14.3156,14.4528,16700.0],["2007-06-29",14.626,15.4129,14.626,14.9004,53800.0],["2007-07-02",14.7993,15.5645,14.5177,15.1241,91100.0],["2007-07-03",15.052,16.2359,15.052,15.8461,182300.0],["2007-07-05",16.3875,16.6041,15.8894,16.0265,144300.0],["2007-07-06",16.0626,16.0626,15.4129,15.7522,60900.0],["2007-07-09",16.0049,16.4164,15.5645,15.7811,157300.0],["2007-07-10",15.7811,16.5174,15.4274,15.7883,90100.0],["2007-07-11",15.6728,16.0626,14.8426,14.9942,168000.0],["2007-07-12",15.0303,15.3335,14.2145,15.1963,158200.0],["2007-07-13",15.153,15.4634,15.0303,15.2902,43000.0],["2007-07-16",14.9581,15.7017,14.8715,15.1169,81300.0],["2007-07-17",15.0953,15.1458,14.3661,14.7127,93300.0],["2007-07-18",14.4961,14.7921,13.8175,14.1568,71400.0],["2007-07-19",14.7632,15.1169,14.33,14.8643,100400.0],["2007-07-20",15.0014,15.0664,14.1568,14.3228,58400.0],["2007-07-23",14.3156,14.3589,13.9835,14.2578,49600.0],["2007-07-24",14.0341,14.229,13.0522,13.2183,91400.0],["2007-07-25",13.3627,13.702,12.0993,12.3881,92400.0],["2007-07-26",12.0488,12.3881,11.7528,12.2798,65100.0],["2007-07-27",12.2726,12.3231,11.8106,11.9116,25500.0],["2007-07-30",11.991,12.4242,11.2691,12.1354,68800.0],["2007-07-31",12.3448,12.3448,11.4785,11.5723,43600.0],["2007-08-01",11.4207,11.6229,11.0381,11.2402,54400.0],["2007-08-02",11.2836,11.594,11.0742,11.5651,36000.0],["2007-08-03",11.7167,11.7167,10.9009,10.9659,43600.0],["2007-08-06",10.7205,11.1897,10.4317,11.1175,77200.0],["2007-08-07",11.0164,11.1753,10.8865,11.002,22800.0],["2007-08-08",11.0959,11.6012,10.3667,10.5977,100300.0],["2007-08-09",10.41,10.6194,9.6737,10.0996,107400.0],["2007-08-10",9.6809,10.179,9.5437,9.6592,52900.0],["2007-08-13",9.9985,10.9154,9.7603,10.3667,86500.0],["2007-08-14",10.6266,11.3341,9.8614,10.1429,59000.0],["2007-08-15",10.309,10.3739,10.0058,10.1429,27500.0],["2007-08-16",10.0707,10.0707,9.1611,9.8108,61800.0],["2007-08-17",10.1574,10.4461,9.948,9.9697,41300.0],["2007-08-20",10.244,10.2729,9.8614,10.0202,20100.0],["2007-08-21",10.1935,10.41,9.6015,9.948,42200.0],["2007-08-22",10.0635,10.4028,9.8903,10.2945,61100.0],["2007-08-23",10.4678,10.5833,9.7242,10.0274,46300.0],["2007-08-24",10.0707,10.2223,10.013,10.2151,21200.0],["2007-08-27",10.0852,10.4967,10.0852,10.3378,27700.0],["2007-08-28",10.3884,10.4606,10.0563,10.179,25700.0],["2007-08-29",10.2657,10.7782,9.8758,10.1213,65500.0],["2007-08-30",10.1862,10.3451,10.1213,10.2873,29600.0],["2007-08-31",10.4317,10.4317,9.9769,10.1213,42600.0],["2007-09-04",10.0274,10.7493,10.0274,10.6122,59900.0],["2007-09-05",10.54,10.54,10.1068,10.3523,44100.0],["2007-09-06",10.3234,10.4245,10.1213,10.1646,18300.0],["2007-09-07",10.1429,10.1429,9.6737,9.8036,45200.0],["2007-09-10",9.8325,9.9913,9.5293,9.6015,25000.0],["2007-09-11",9.6809,9.8036,9.1106,9.2044,76500.0],["2007-09-12",9.1756,9.3994,8.9084,8.9662,50800.0],["2007-09-13",9.0023,9.024,8.7135,8.7496,54300.0],["2007-09-14",9.0673,9.0673,8.4681,8.5619,92600.0],["2007-09-17",8.5691,8.6558,8.2082,8.2659,77200.0],["2007-09-18",8.3454,8.7424,8.302,8.6774,49300.0],["2007-09-19",8.6847,8.8651,8.4609,8.6269,20600.0],["2007-09-20",8.6125,8.6125,8.2298,8.2732,39200.0],["2007-09-21",8.4103,8.9373,8.2804,8.9373,30200.0],["2007-09-24",8.9229,9.0889,8.7352,8.8507,30200.0],["2007-09-25",8.8724,9.6376,8.8651,9.5943,94300.0],["2007-09-26",9.6592,9.7603,9.4066,9.4715,53900.0],["2007-09-27",9.5437,9.5437,9.3127,9.3127,21400.0],["2007-09-28",9.3921,9.9552,9.3849,9.8542,31700.0],["2007-10-01",9.9336,10.2801,9.7459,10.1574,47600.0],["2007-10-02",10.1574,10.2657,9.7675,10.0635,45200.0],["2007-10-03",9.948,9.948,9.6953,9.8181,21000.0],["2007-10-04",9.8036,10.5977,9.6881,10.5255,69400.0],["2007-10-05",10.5183,10.6483,10.3667,10.475,44400.0],["2007-10-08",10.4894,11.002,10.4894,10.6916,27800.0],["2007-10-09",10.7999,11.6734,10.7493,11.3702,99000.0],["2007-10-10",11.5146,11.5651,10.8721,11.132,51200.0],["2007-10-11",11.4135,11.6084,10.7132,10.7566,50200.0],["2007-10-12",10.942,11.7729,10.942,11.6616,22900.0],["2007-10-15",12.0473,12.0993,11.1349,11.4019,102800.0],["2007-10-16",11.2684,11.8322,11.2165,11.4242,20000.0],["2007-10-17",11.8841,11.899,11.031,11.1942,33600.0],["2007-10-18",11.1126,11.2017,10.7936,10.9198,21100.0],["2007-10-19",10.8159,11.0236,10.4301,10.5192,36000.0],["2007-10-22",10.4895,11.3871,10.1483,11.1275,88300.0],["2007-10-23",11.2313,11.8248,10.942,11.1794,30600.0],["2007-10-24",11.1201,11.1201,10.3856,10.853,29600.0],["2007-10-25",10.9865,11.1275,10.7714,11.1126,10200.0],["2007-10-26",11.3055,11.3055,10.8011,10.8011,9700.0],["2007-10-29",10.8975,11.1275,10.764,10.764,23900.0],["2007-10-30",10.764,10.8827,10.4301,10.623,20200.0],["2007-10-31",10.6304,10.8085,10.4079,10.764,41100.0],["2007-11-01",10.4969,10.8085,10.1483,10.1779,24800.0],["2007-11-02",10.3931,10.4598,10.1557,10.1853,11000.0],["2007-11-05",10.1631,10.6972,9.9554,10.3634,15100.0],["2007-11-06",10.4376,10.5192,10.0147,10.2966,27000.0],["2007-11-07",10.2002,10.3856,10.1483,10.2818,15700.0],["2007-11-08",10.4598,10.534,10.2076,10.2818,49500.0],["2007-11-09",10.4079,10.5711,10.0444,10.1334,21000.0],["2007-11-12",9.6883,10.1779,9.6883,10.126,15500.0],["2007-11-13",10.2447,10.5859,10.1631,10.5859,25300.0],["2007-11-14",10.4747,11.0384,10.4747,10.8233,26600.0],["2007-11-15",11.5948,13.4939,11.1423,11.9435,191900.0],["2007-11-16",12.0251,12.3886,11.5948,11.9435,26400.0],["2007-11-19",12.0548,12.0548,11.3574,11.4242,23700.0],["2007-11-20",11.4465,11.6097,11.2239,11.2462,17900.0],["2007-11-21",11.0681,11.0681,10.623,10.8678,17000.0],["2007-11-23",10.8752,11.1275,10.7046,10.8678,10400.0],["2007-11-26",11.1275,11.1275,10.2299,10.9049,36200.0],["2007-11-27",11.0904,11.0904,10.4672,10.7417,17500.0],["2007-11-28",10.8382,11.2981,10.7714,10.8901,16900.0],["2007-11-29",10.8678,11.2684,10.6082,10.6972,10300.0],["2007-11-30",10.9494,11.1275,10.6601,11.0904,11600.0],["2007-12-03",11.1126,11.1794,10.7417,10.8604,8500.0],["2007-12-04",11.2387,11.4984,11.0607,11.3649,15400.0],["2007-12-05",11.6838,11.7951,11.439,11.4539,14000.0],["2007-12-06",11.6097,11.758,11.0533,11.1126,8300.0],["2007-12-07",11.1275,11.1275,10.8307,11.1275,6800.0],["2007-12-10",11.3426,11.4984,11.2313,11.4984,10300.0],["2007-12-11",11.4761,11.4761,10.9939,11.0904,8400.0],["2007-12-12",11.2239,11.4984,11.172,11.2239,5900.0],["2007-12-13",11.0162,11.0162,10.6304,10.6453,5100.0],["2007-12-14",10.6008,10.6824,10.4747,10.5859,7200.0],["2007-12-17",10.5563,10.5563,10.0963,10.0963,8800.0],["2007-12-18",10.1705,10.4598,10.1705,10.3337,6500.0],["2007-12-19",10.3782,10.6453,10.2521,10.2521,3900.0],["2007-12-20",10.2373,10.4598,9.8886,10.3337,4700.0],["2007-12-21",10.2373,10.356,10.2299,10.3115,6500.0],["2007-12-24",10.2966,10.5637,10.126,10.2892,74600.0],["2007-12-26",10.1483,10.534,9.8589,10.0667,27100.0],["2007-12-27",10.0444,10.0518,9.8293,9.8738,10300.0],["2007-12-28",10.0147,10.0147,9.807,9.8293,7200.0],["2007-12-31",9.8441,9.896,9.6809,9.7402,12800.0],["2008-01-02",10.1334,10.1631,10.0221,10.0221,6300.0],["2008-01-03",9.8738,10.1408,9.6586,9.7402,3100.0],["2008-01-04",9.9999,9.9999,9.5696,9.6141,4000.0],["2008-01-07",9.5103,9.5103,7.8931,8.8871,25200.0],["2008-01-08",8.902,8.902,8.1601,8.2863,34000.0],["2008-01-09",7.9302,8.1676,7.5148,7.7002,39900.0],["2008-01-10",7.8634,7.8634,7.3441,7.5889,36100.0],["2008-01-11",7.5964,7.5964,7.3441,7.5444,15400.0],["2008-01-14",7.4628,7.715,7.218,7.4332,54800.0],["2008-01-15",7.3738,7.5148,7.3293,7.4257,5000.0],["2008-01-16",7.4257,7.626,7.1216,7.4851,32100.0],["2008-01-17",7.4183,7.4183,7.0697,7.1142,20100.0],["2008-01-18",7.3367,7.3367,7.0326,7.3219,13400.0],["2008-01-22",6.8694,7.0771,6.81,6.9064,9400.0],["2008-01-23",6.8248,7.1958,6.5207,7.1958,24000.0],["2008-01-24",7.1067,7.3441,7.1067,7.1735,6000.0],["2008-01-25",7.1587,7.1661,6.721,6.721,36800.0],["2008-01-28",6.5726,6.8248,6.5059,6.5875,21700.0],["2008-01-29",6.8248,7.04,6.6542,6.6542,19800.0],["2008-01-30",6.8842,7.2254,6.6839,6.7655,9800.0],["2008-01-31",7.0771,7.0771,6.5726,6.5726,25400.0],["2008-02-01",6.7284,7.04,6.6691,6.9435,8700.0],["2008-02-04",7.1364,7.2329,6.9881,7.1513,24500.0],["2008-02-05",6.9806,7.1587,6.9361,7.129,3600.0],["2008-02-06",7.0548,7.0548,6.5652,6.7136,18600.0],["2008-02-07",6.7062,6.7358,6.6246,6.721,11200.0],["2008-02-08",6.7062,6.7803,6.4539,6.7358,11600.0],["2008-02-11",6.6839,6.8174,6.5578,6.6394,5500.0],["2008-02-12",6.7284,6.8916,6.6097,6.7803,8200.0],["2008-02-13",6.8842,6.8916,6.6987,6.8471,9600.0],["2008-02-14",6.7062,6.8545,6.6765,6.6765,2300.0],["2008-02-15",6.6765,6.6765,6.4984,6.5281,4400.0],["2008-02-19",6.5355,6.6765,6.5281,6.5355,6200.0],["2008-02-20",6.5281,6.7507,6.5281,6.5355,8200.0],["2008-02-21",6.543,6.6765,6.543,6.5949,2000.0],["2008-02-22",6.6765,6.6765,6.4168,6.4243,5500.0],["2008-02-25",6.4465,6.5281,6.3056,6.4317,10400.0],["2008-02-26",6.4391,6.5652,6.3797,6.5355,12700.0],["2008-02-27",6.4762,6.4984,6.3872,6.402,4900.0],["2008-02-28",6.4094,6.5281,6.3649,6.5281,10500.0],["2008-02-29",6.5059,6.5133,6.3056,6.4539,4100.0],["2008-03-03",6.3204,6.4317,6.2165,6.2165,14900.0],["2008-03-04",6.2165,6.2388,6.1943,6.1943,1800.0],["2008-03-05",6.2314,6.2981,6.0088,6.083,11200.0],["2008-03-06",6.1424,6.1424,6.0311,6.0311,1700.0],["2008-03-07",6.0459,6.0682,5.7863,5.8234,8400.0],["2008-03-10",5.7937,5.8085,5.4525,5.4599,9100.0],["2008-03-11",5.6231,5.7047,5.5118,5.6898,47800.0],["2008-03-12",5.7492,5.905,5.6973,5.816,17100.0],["2008-03-13",5.7492,5.764,5.7344,5.764,2600.0],["2008-03-14",5.764,5.9198,5.6008,5.6379,15600.0],["2008-03-17",5.6305,5.6305,5.1335,5.4154,39300.0],["2008-03-18",5.6008,5.9346,5.4821,5.9346,114300.0],["2008-03-19",5.853,6.0088,5.7269,5.7269,40700.0],["2008-03-20",5.8456,5.9272,5.7714,5.9272,19100.0],["2008-03-24",6.1498,6.3797,6.0756,6.3427,79200.0],["2008-03-25",6.7507,7.2403,6.6097,7.1958,102400.0],["2008-03-26",7.1513,7.307,6.9064,7.307,41700.0],["2008-03-27",7.218,7.2329,7.1587,7.1587,2000.0],["2008-03-28",7.1587,7.1587,7.04,7.04,1300.0],["2008-03-31",7.218,7.218,6.6987,6.6987,2300.0],["2008-04-01",6.9955,7.1216,6.8619,6.9732,27200.0],["2008-04-02",6.7507,7.1067,6.7507,6.8323,3200.0],["2008-04-03",6.7581,6.899,6.6765,6.8916,9700.0],["2008-04-04",6.7878,7.1809,6.721,7.04,6900.0],["2008-04-07",7.1883,7.1883,6.7432,6.7729,400.0],["2008-04-08",6.7729,6.7729,6.7729,6.7729,0.0],["2008-04-09",6.7952,6.7952,6.3797,6.7062,6100.0],["2008-04-10",6.7062,6.7062,6.7062,6.7062,0.0],["2008-04-11",6.491,6.491,6.491,6.491,200.0],["2008-04-14",6.721,6.721,6.721,6.721,200.0],["2008-04-15",6.7952,6.8545,6.5726,6.5726,16700.0],["2008-04-16",6.8694,6.9955,6.6171,6.8471,13400.0],["2008-04-17",6.721,6.7284,6.5207,6.5207,5000.0],["2008-04-18",6.6765,6.6765,6.58,6.6394,1700.0],["2008-04-21",6.6765,6.7507,6.4465,6.6616,10200.0],["2008-04-22",6.6765,6.6765,6.4762,6.5504,3800.0],["2008-04-23",6.4391,6.491,6.4317,6.4391,1200.0],["2008-04-24",6.4094,6.4168,6.2536,6.2536,3600.0],["2008-04-25",6.2685,6.5059,6.2462,6.3723,3800.0],["2008-04-28",6.3056,6.3723,6.2907,6.2981,1700.0],["2008-04-29",6.224,6.224,6.0311,6.0311,4500.0],["2008-04-30",6.1201,6.3427,6.1201,6.313,4300.0],["2008-05-01",6.0682,6.1127,5.3412,5.7492,28100.0],["2008-05-02",5.764,5.9198,5.764,5.853,11500.0],["2008-05-05",6.0088,6.3056,6.0088,6.2981,5200.0],["2008-05-06",6.2685,6.2685,6.083,6.1201,5600.0],["2008-05-07",6.4762,6.4762,5.9792,6.3649,11300.0],["2008-05-08",6.313,6.4688,6.2017,6.2017,3500.0],["2008-05-09",6.2165,6.2165,6.1943,6.1943,4300.0],["2008-05-12",6.2759,6.491,6.2536,6.4539,8600.0],["2008-05-13",6.4094,6.4094,6.3056,6.3649,1600.0],["2008-05-14",6.491,6.6765,6.3427,6.5652,7700.0],["2008-05-15",6.4243,6.58,6.1275,6.4317,5200.0],["2008-05-16",6.2536,6.2536,6.083,6.1498,17300.0],["2008-05-19",6.0459,6.172,5.9421,5.9421,17400.0],["2008-05-20",5.9347,6.2314,5.7566,6.1572,11400.0],["2008-05-21",5.9124,6.083,5.9124,6.0014,11500.0],["2008-05-22",6.0088,6.0311,5.9347,5.9866,7900.0],["2008-05-23",5.9124,5.994,5.8085,5.9717,5800.0],["2008-05-27",5.7195,5.8308,5.7121,5.7121,13400.0],["2008-05-28",5.675,5.9717,5.675,5.8827,2200.0],["2008-05-29",5.9198,5.9198,5.8011,5.8234,7600.0],["2008-05-30",5.7344,5.8827,5.7121,5.8605,3700.0],["2008-06-02",5.7344,5.905,5.7121,5.8679,3200.0],["2008-06-03",5.7121,5.8976,5.7121,5.8456,3300.0],["2008-06-04",5.8456,5.8456,5.4896,5.6157,8300.0],["2008-06-05",5.5489,5.7863,5.4525,5.6157,2600.0],["2008-06-06",5.6157,5.6157,5.6157,5.6157,0.0],["2008-06-09",5.6379,5.6379,5.5637,5.5637,5000.0],["2008-06-10",5.4525,5.4525,5.0296,5.2744,6500.0],["2008-06-11",5.3041,5.3041,5.1186,5.1409,5500.0],["2008-06-12",5.2522,5.2522,5.0074,5.0815,4500.0],["2008-06-13",5.0148,5.1928,5.0074,5.1335,2400.0],["2008-06-16",5.0815,5.1854,5.0074,5.0074,5000.0],["2008-06-17",5.1928,5.2225,4.9703,4.9703,4400.0],["2008-06-18",5.1409,5.4673,5.1409,5.1409,12700.0],["2008-06-19",4.9851,5.037,4.9777,5.037,500.0],["2008-06-20",4.9332,4.9999,4.9332,4.9999,400.0],["2008-06-23",4.9183,4.9183,4.6661,4.7106,11900.0],["2008-06-24",4.5919,4.5919,4.1691,4.1765,12900.0],["2008-06-25",4.1913,4.2062,3.9688,4.1913,7700.0],["2008-06-26",4.1023,4.221,4.043,4.0504,10400.0],["2008-06-27",4.0801,4.1543,4.0504,4.1172,2200.0],["2008-06-30",4.1172,4.1543,3.9391,4.0504,11100.0],["2008-07-01",3.8872,4.0949,3.8872,4.0801,2000.0],["2008-07-02",4.1394,4.1765,3.8724,4.1023,4000.0],["2008-07-03",3.9465,4.0875,3.8649,4.0356,5900.0],["2008-07-07",4.0652,4.0875,3.8946,4.0207,7600.0],["2008-07-08",3.9911,3.9911,3.8501,3.9169,2900.0],["2008-07-09",4.0281,4.0801,4.0281,4.0801,1400.0],["2008-07-10",4.0652,4.0875,3.9095,3.9688,1300.0],["2008-07-11",3.8278,3.9169,3.8204,3.8946,2700.0],["2008-07-14",4.0801,4.0801,4.0652,4.0727,1300.0],["2008-07-15",3.9688,3.9688,3.9688,3.9688,200.0],["2008-07-16",4.1023,4.1172,3.9836,4.1172,3600.0],["2008-07-17",4.2655,4.2655,4.0059,4.1172,5600.0],["2008-07-18",4.2581,4.2581,4.1839,4.1913,2100.0],["2008-07-21",4.3175,4.4436,4.0949,4.1543,3300.0],["2008-07-22",4.0133,4.0801,4.0133,4.0801,1100.0],["2008-07-23",4.3175,4.3545,4.3175,4.3545,1200.0],["2008-07-24",4.2062,4.451,4.2062,4.3249,8900.0],["2008-07-25",4.31,4.451,4.1617,4.4287,3100.0],["2008-07-28",4.3694,4.3768,4.2284,4.362,2300.0],["2008-07-29",4.2284,4.2878,4.2136,4.2878,4100.0],["2008-07-30",4.1765,4.2284,3.9317,4.132,11300.0],["2008-07-31",4.1023,4.1691,4.0875,4.1468,4200.0],["2008-08-01",4.1172,4.1988,4.1172,4.1988,2300.0],["2008-08-04",4.2878,4.2878,4.1246,4.1394,4200.0],["2008-08-05",4.2359,4.2804,4.1543,4.2655,6300.0],["2008-08-06",4.1691,4.3694,4.1691,4.3694,3100.0],["2008-08-07",4.3397,4.3545,4.2655,4.2878,5700.0],["2008-08-08",4.3768,4.4807,4.3768,4.451,2000.0],["2008-08-11",4.6364,4.6364,4.54,4.54,500.0],["2008-08-12",4.5029,4.6142,4.5029,4.6142,3300.0],["2008-08-13",4.6068,4.6364,4.5623,4.5623,6900.0],["2008-08-14",4.6216,4.6216,4.5919,4.5994,1200.0],["2008-08-15",4.5474,5.1483,4.5474,5.0074,17200.0],["2008-08-18",4.9999,4.9999,4.6735,4.7032,14100.0],["2008-08-19",4.6735,4.6735,4.5994,4.6142,3600.0],["2008-08-20",4.5623,4.5623,4.4658,4.5252,3700.0],["2008-08-21",4.5548,4.718,4.5548,4.6735,1600.0],["2008-08-22",4.7106,4.7106,4.681,4.681,300.0],["2008-08-25",4.6068,4.6068,4.5029,4.5029,800.0],["2008-08-26",4.5771,4.5845,4.4955,4.5845,2400.0],["2008-08-27",4.5697,4.5697,4.5326,4.5474,1800.0],["2008-08-28",4.6364,4.6364,4.6364,4.6364,100.0],["2008-08-29",4.7329,4.8071,4.6216,4.6216,2100.0],["2008-09-02",4.8293,4.8664,4.7477,4.8664,3500.0],["2008-09-03",4.8293,4.8442,4.8219,4.8442,5300.0],["2008-09-04",4.8293,4.8293,4.7403,4.7403,400.0],["2008-09-05",4.718,4.718,4.7106,4.7106,900.0],["2008-09-08",5.1186,5.1928,4.7551,5.1038,10000.0],["2008-09-09",5.5637,5.6008,5.3189,5.4599,26600.0],["2008-09-10",5.4525,5.5266,5.4154,5.497,5000.0],["2008-09-11",5.3931,5.4376,5.2818,5.4228,3700.0],["2008-09-12",5.4228,5.4228,5.4228,5.4228,0.0],["2008-09-15",5.5489,5.586,5.1186,5.4228,12700.0],["2008-09-16",5.4228,5.445,5.2299,5.4376,12600.0],["2008-09-17",5.2002,5.3412,4.7922,4.9851,9100.0],["2008-09-18",5.0222,5.3412,4.54,5.2077,8500.0],["2008-09-19",5.267,5.267,5.0148,5.0815,12000.0],["2008-09-22",5.2522,5.2522,4.7996,5.0519,4800.0],["2008-09-23",5.6082,5.764,5.4896,5.5489,64800.0],["2008-09-24",5.7195,6.1127,5.7195,5.994,43100.0],["2008-09-25",6.1053,6.1127,5.9347,6.0385,22500.0],["2008-09-26",6.0904,6.1275,5.8753,5.9866,25200.0],["2008-09-29",5.9347,5.9347,5.2744,5.3115,9200.0],["2008-09-30",5.5266,5.8234,5.4747,5.5934,6200.0],["2008-10-01",5.8456,5.8456,5.5934,5.6157,1900.0],["2008-10-02",5.3263,5.7418,5.3041,5.7418,1100.0],["2008-10-03",5.7418,5.7492,5.3783,5.3783,4700.0],["2008-10-06",5.1335,5.1928,4.1172,4.3471,35000.0],["2008-10-07",4.5178,4.8219,3.8946,3.954,13000.0],["2008-10-08",3.9762,4.0949,3.902,3.9465,24100.0],["2008-10-09",4.1543,4.2581,3.9243,3.9465,10100.0],["2008-10-10",3.7314,3.8353,3.0415,3.7017,27000.0],["2008-10-13",4.2655,4.5994,3.902,4.3768,14200.0],["2008-10-14",4.8071,4.8071,4.3323,4.5474,10900.0],["2008-10-15",4.451,4.7477,4.0207,4.3916,3300.0],["2008-10-16",4.0801,4.3249,4.0801,4.2655,3900.0],["2008-10-17",4.3323,4.3397,4.2655,4.3323,5200.0],["2008-10-20",4.2433,4.3694,4.0801,4.2878,5800.0],["2008-10-21",4.3026,4.4362,4.1913,4.3768,2900.0],["2008-10-22",3.9688,4.3545,3.9169,4.1172,4900.0],["2008-10-23",4.1172,4.3545,4.0875,4.0949,13600.0],["2008-10-24",4.0504,4.1468,3.7166,4.1097,5000.0],["2008-10-27",4.1023,4.1394,3.8427,4.132,2600.0],["2008-10-28",3.9169,4.0727,3.9095,4.0727,2300.0],["2008-10-29",4.0504,4.0504,3.9762,4.0356,1600.0],["2008-10-30",3.954,3.954,3.7833,3.813,3800.0],["2008-10-31",3.7833,4.0727,3.7833,3.902,3600.0],["2008-11-03",3.8575,3.8575,3.7833,3.7833,4200.0],["2008-11-04",3.8575,3.8575,3.7462,3.7685,4900.0],["2008-11-05",3.7833,3.8575,3.7611,3.8204,2600.0],["2008-11-06",3.8575,3.8575,3.4124,3.4792,5700.0],["2008-11-07",3.6053,3.6127,3.5014,3.5385,2100.0],["2008-11-10",3.5905,3.8575,3.5385,3.8501,3100.0],["2008-11-11",3.4644,3.7462,3.4495,3.7462,1800.0],["2008-11-12",3.7388,3.7462,3.3531,3.635,2200.0],["2008-11-13",3.635,3.635,3.635,3.635,100.0],["2008-11-14",3.5682,3.5979,3.5385,3.5385,600.0],["2008-11-17",3.5905,3.5979,3.3457,3.3457,3400.0],["2008-11-18",3.3605,3.5163,3.3605,3.5163,300.0],["2008-11-19",3.3605,3.3605,3.3605,3.3605,1300.0],["2008-11-20",3.3605,3.3605,3.3605,3.3605,2000.0],["2008-11-21",3.1231,3.6721,3.1231,3.6721,800.0],["2008-11-24",3.3605,3.5534,3.3605,3.5534,3000.0],["2008-11-25",3.3382,3.3605,3.3382,3.3605,2100.0],["2008-11-26",3.3753,3.3753,3.3382,3.3457,2200.0],["2008-11-28",3.546,3.546,3.546,3.546,300.0],["2008-12-01",3.1676,3.4495,3.1157,3.4495,1100.0],["2008-12-02",3.4421,3.4421,3.1602,3.3011,1300.0],["2008-12-03",3.1528,3.4198,3.1528,3.3753,1300.0],["2008-12-04",3.1157,3.6276,3.1157,3.6201,4400.0],["2008-12-05",3.6201,3.6201,3.6201,3.6201,0.0],["2008-12-08",3.5089,3.7017,3.4644,3.4866,3600.0],["2008-12-09",3.1528,3.4569,3.1528,3.3382,2700.0],["2008-12-10",3.4124,3.4124,3.1899,3.1899,3900.0],["2008-12-11",3.1528,3.1528,3.1528,3.1528,500.0],["2008-12-12",3.3679,3.3753,3.0044,3.3234,1800.0],["2008-12-15",3.0489,3.3308,3.0489,3.2863,1900.0],["2008-12-16",3.086,3.086,3.086,3.086,100.0],["2008-12-17",3.086,3.086,3.0044,3.0638,9100.0],["2008-12-18",3.0415,3.0415,3.0267,3.0267,1200.0],["2008-12-19",2.9747,3.086,2.9673,2.9673,9600.0],["2008-12-22",2.9673,3.086,2.9673,2.997,7200.0],["2008-12-23",2.9822,3.0638,2.9673,3.0193,1500.0],["2008-12-24",3.0193,3.2863,3.0193,3.2715,11200.0],["2008-12-26",3.2641,3.3753,3.1899,3.3753,17200.0],["2008-12-29",3.2715,3.4124,3.1676,3.4124,9600.0],["2008-12-30",3.1899,3.3382,3.1676,3.3011,2300.0],["2008-12-31",3.2641,3.4273,3.1231,3.405,13000.0],["2009-01-02",3.4792,3.7092,3.4792,3.7092,2600.0],["2009-01-05",3.7092,3.9688,3.7017,3.7833,4000.0],["2009-01-06",3.9317,3.9614,3.7388,3.9391,5500.0],["2009-01-07",4.0059,4.0059,3.7685,3.7685,2500.0],["2009-01-08",3.7462,3.7462,3.7462,3.7462,500.0],["2009-01-09",3.635,3.635,3.635,3.635,1500.0],["2009-01-12",3.6424,3.813,3.6424,3.7017,4100.0],["2009-01-13",3.7017,3.7017,3.7017,3.7017,0.0],["2009-01-14",3.6721,3.6721,3.635,3.635,600.0],["2009-01-15",3.4866,3.4866,3.4866,3.4866,1100.0],["2009-01-16",3.546,3.7388,3.4198,3.7388,1600.0],["2009-01-20",3.7092,3.7092,3.7017,3.7017,700.0],["2009-01-21",3.405,3.6646,3.405,3.635,2200.0],["2009-01-22",3.6276,3.6276,3.6276,3.6276,100.0],["2009-01-23",3.4347,3.5608,3.405,3.5608,2000.0],["2009-01-26",3.3976,3.405,3.2344,3.2641,3400.0],["2009-01-27",3.3457,3.3605,3.3011,3.3011,3400.0],["2009-01-28",3.2344,3.3086,3.1528,3.3086,6100.0],["2009-01-29",3.3902,3.5608,3.3828,3.4495,1300.0],["2009-01-30",3.5534,3.5608,3.5534,3.5608,400.0],["2009-02-02",3.3679,3.5756,3.3679,3.5014,2400.0],["2009-02-03",3.6127,3.6201,3.5385,3.5608,4200.0],["2009-02-04",3.7017,3.7092,3.5682,3.5682,6200.0],["2009-02-05",3.8204,3.8204,3.6127,3.635,8800.0],["2009-02-06",3.7982,3.7982,3.7388,3.7908,2500.0],["2009-02-09",3.813,3.8575,3.6721,3.7833,9400.0],["2009-02-10",3.7833,3.7833,3.7017,3.7017,2400.0],["2009-02-11",3.7388,3.7388,3.7388,3.7388,1000.0],["2009-02-12",3.6869,3.6869,3.6869,3.6869,100.0],["2009-02-13",3.5311,3.5905,3.5163,3.5905,4000.0],["2009-02-17",3.5905,3.5905,3.5905,3.5905,0.0],["2009-02-18",3.5089,3.5089,3.5014,3.5014,1000.0],["2009-02-19",3.316,3.4124,3.1379,3.4124,800.0],["2009-02-20",3.4124,3.4124,3.4124,3.4124,1300.0],["2009-02-23",3.4124,3.4124,3.4124,3.4124,0.0],["2009-02-24",3.2641,3.2641,3.2492,3.2641,4000.0],["2009-02-25",3.2492,3.2492,3.2492,3.2492,1900.0],["2009-02-26",3.227,3.227,3.1305,3.1305,2300.0],["2009-02-27",3.1379,3.3308,2.9377,3.1676,12500.0],["2009-03-02",3.1528,3.1528,2.908,3.1305,3900.0],["2009-03-03",2.9599,3.1454,2.8931,3.1454,900.0],["2009-03-04",3.4569,3.4569,3.0193,3.0267,7100.0],["2009-03-05",3.0489,3.0489,2.9006,2.9302,3700.0],["2009-03-06",2.7819,3.0712,2.7819,3.0712,400.0],["2009-03-09",2.9673,2.9673,2.9673,2.9673,2100.0],["2009-03-10",2.8412,2.9673,2.8412,2.9673,8000.0],["2009-03-11",2.9451,3.1899,2.9302,3.0193,17500.0],["2009-03-12",3.1899,3.3382,3.1379,3.3382,5500.0],["2009-03-13",3.4792,3.4792,3.2937,3.4569,7000.0],["2009-03-16",3.4273,3.4347,3.4273,3.4347,900.0],["2009-03-17",3.6053,3.6053,3.5979,3.6053,2900.0],["2009-03-18",3.6869,3.7462,3.5905,3.7092,1500.0],["2009-03-19",3.8946,4.0801,3.8946,3.9614,8600.0],["2009-03-20",4.0578,4.0578,3.9688,4.0356,2000.0],["2009-03-23",4.0652,4.3768,3.8946,4.3397,20200.0],["2009-03-24",4.6345,4.6345,4.307,4.3888,5300.0],["2009-03-25",4.4216,4.6181,4.4134,4.6017,5200.0],["2009-03-26",4.5117,4.6099,4.5117,4.6017,10400.0],["2009-03-27",4.4216,4.5035,4.1432,4.3479,7500.0],["2009-03-30",4.176,4.176,4.176,4.176,1400.0],["2009-03-31",4.2496,4.2906,4.1023,4.2906,2100.0],["2009-04-01",4.2906,4.2906,3.9057,4.0122,5500.0],["2009-04-02",4.1268,4.2578,4.1268,4.2005,6400.0],["2009-04-03",4.0368,4.0368,3.7911,3.8812,34100.0],["2009-04-06",4.1678,4.1678,3.8812,4.0368,14500.0],["2009-04-07",4.4216,4.4216,3.9876,4.0122,12100.0],["2009-04-08",3.9794,4.2415,3.8566,4.1023,16600.0],["2009-04-09",4.0122,4.5035,4.0122,4.3888,16100.0],["2009-04-13",4.4134,4.4134,4.1923,4.2578,1300.0],["2009-04-14",4.2988,4.2988,4.2906,4.2988,1100.0],["2009-04-15",4.2988,4.4134,4.2988,4.4134,1100.0],["2009-04-16",4.5035,4.5117,4.3397,4.4871,10900.0],["2009-04-17",4.5035,4.5035,4.2988,4.3479,6400.0],["2009-04-20",4.2988,4.5117,4.135,4.3397,1200.0],["2009-04-21",4.1841,4.4134,4.1841,4.2742,2200.0],["2009-04-22",4.1514,4.3807,4.1514,4.2578,800.0],["2009-04-23",4.1841,4.3561,4.1841,4.3561,6600.0],["2009-04-24",4.2578,4.266,4.2251,4.266,2200.0],["2009-04-27",4.2742,4.3397,4.2742,4.2906,5400.0],["2009-04-28",4.2988,4.2988,4.266,4.2742,3700.0],["2009-04-29",4.2742,4.4052,4.2742,4.3479,10000.0],["2009-04-30",4.3725,4.4052,4.3643,4.4052,8200.0],["2009-05-01",4.4216,4.5035,4.3888,4.5035,5100.0],["2009-05-04",4.5117,4.831,4.4871,4.7491,8500.0],["2009-05-05",4.6672,4.7409,4.6345,4.6918,5900.0],["2009-05-06",4.6918,5.9692,4.6918,5.4697,32500.0],["2009-05-07",5.5024,5.527,4.9129,5.0439,7200.0],["2009-05-08",5.0521,5.0848,4.9948,5.0848,2300.0],["2009-05-11",5.4779,5.5679,5.2077,5.4861,16100.0],["2009-05-12",5.5679,5.5679,5.1585,5.3223,2700.0],["2009-05-13",5.4205,5.5679,5.1012,5.3469,3900.0],["2009-05-14",5.5188,5.5188,5.1422,5.1585,3200.0],["2009-05-15",5.5188,5.5188,5.1585,5.1749,10300.0],["2009-05-18",5.4942,5.9364,5.2486,5.2732,5400.0],["2009-05-19",5.396,6.0756,5.396,5.5761,3500.0],["2009-05-20",5.8545,5.9773,5.7317,5.8545,3000.0],["2009-05-21",6.0347,6.0347,5.4451,5.4451,3600.0],["2009-05-22",5.4942,5.6826,5.3305,5.6826,4800.0],["2009-05-26",5.7317,5.7317,5.4942,5.6989,500.0],["2009-05-27",5.6744,5.8955,5.6089,5.6498,5300.0],["2009-05-28",5.6416,5.6416,5.5679,5.5761,1100.0],["2009-05-29",6.1165,6.1165,5.6253,5.6498,3600.0],["2009-06-01",6.0265,6.3049,5.9937,6.1984,11800.0],["2009-06-02",6.182,6.223,6.0183,6.1002,7500.0],["2009-06-03",5.8873,5.8873,5.8545,5.8545,1100.0],["2009-06-04",5.8955,5.9282,5.8955,5.9282,300.0],["2009-06-05",5.9937,5.9937,5.9937,5.9937,200.0],["2009-06-08",5.9446,5.9692,5.7317,5.7972,2400.0],["2009-06-09",5.7808,5.8136,5.7726,5.7808,3300.0],["2009-06-10",5.8136,5.83,5.7808,5.7808,1900.0],["2009-06-11",5.8873,5.8955,5.8545,5.8955,1400.0],["2009-06-12",5.8709,5.8709,5.7808,5.7808,500.0],["2009-06-15",5.7317,5.9364,5.3632,5.5024,4900.0],["2009-06-16",5.4942,5.7153,5.4942,5.6007,1900.0],["2009-06-17",5.6089,5.7071,5.5761,5.5761,500.0],["2009-06-18",5.5761,5.5761,5.5761,5.5761,0.0],["2009-06-19",5.5761,5.5761,5.5761,5.5761,0.0],["2009-06-22",5.5761,5.5761,5.4942,5.5679,2600.0],["2009-06-23",5.6171,5.7235,5.6007,5.6171,4500.0],["2009-06-24",5.6662,5.7726,5.6662,5.7726,1300.0],["2009-06-25",5.7399,5.7399,5.658,5.7399,3000.0],["2009-06-26",5.7317,5.7726,5.7317,5.7726,3500.0],["2009-06-29",5.9773,6.0838,5.9773,6.0838,4500.0],["2009-06-30",6.2148,6.3867,6.182,6.2557,6700.0],["2009-07-01",6.2967,6.5505,6.2967,6.5014,5000.0],["2009-07-02",6.5669,6.5669,5.3305,5.4124,32500.0],["2009-07-06",5.6826,5.6826,4.5608,4.9866,80300.0],["2009-07-07",4.7982,4.9129,4.4707,4.659,66200.0],["2009-07-08",4.7082,4.7082,4.5035,4.5444,25900.0],["2009-07-09",4.5444,4.6263,4.5035,4.5854,26200.0],["2009-07-10",4.6345,4.6345,4.5035,4.5854,42700.0],["2009-07-13",4.6754,4.7573,4.6263,4.7491,74600.0],["2009-07-14",5.1094,5.2568,4.962,5.2568,93800.0],["2009-07-15",5.3223,5.3878,5.1585,5.3469,134300.0],["2009-07-16",5.3223,5.5106,5.3223,5.4697,32200.0],["2009-07-17",5.3632,5.5597,5.3469,5.5024,41600.0],["2009-07-20",5.5434,5.5434,5.3223,5.4697,22600.0],["2009-07-21",5.527,5.5679,5.4205,5.5024,20500.0],["2009-07-22",5.5024,5.5516,5.4369,5.4942,24400.0],["2009-07-23",5.5106,5.5188,5.4451,5.4861,9100.0],["2009-07-24",5.4861,5.5106,5.4451,5.4861,9600.0],["2009-07-27",5.4861,5.5679,5.3796,5.4369,19500.0],["2009-07-28",5.4861,5.4861,5.4205,5.4861,19600.0],["2009-07-29",5.4124,5.4861,5.4042,5.4861,10900.0],["2009-07-30",5.4369,5.5188,5.1585,5.1831,15400.0],["2009-07-31",5.2404,5.4042,5.2322,5.4042,3200.0],["2009-08-03",5.6171,5.7153,5.4124,5.7153,34000.0],["2009-08-04",5.6171,5.6744,5.527,5.5679,14600.0],["2009-08-05",5.6334,5.6334,5.4042,5.527,9400.0],["2009-08-06",5.6498,5.6908,5.4942,5.5679,8600.0],["2009-08-07",5.5597,5.6498,5.527,5.6498,9000.0],["2009-08-10",5.527,5.5761,5.4042,5.5761,6200.0],["2009-08-11",5.6089,5.6089,5.5516,5.5679,3400.0],["2009-08-12",5.6334,5.6416,5.6089,5.6416,2600.0],["2009-08-13",5.8545,5.8545,5.6662,5.7317,10800.0],["2009-08-14",5.7317,5.8463,5.7317,5.8463,14000.0],["2009-08-17",5.961,5.961,5.8545,5.961,22600.0],["2009-08-18",6.0592,6.182,5.9773,6.182,73700.0],["2009-08-19",5.8545,6.3867,5.8545,6.3867,22900.0],["2009-08-20",6.3212,6.4277,6.2967,6.3458,7600.0],["2009-08-21",6.3458,6.4031,6.1902,6.1902,116400.0],["2009-08-24",6.2803,6.3049,6.1739,6.2312,6100.0],["2009-08-25",6.3786,6.4031,6.3049,6.3131,13100.0],["2009-08-26",6.182,6.3867,6.1575,6.3867,14200.0],["2009-08-27",6.3786,6.3867,6.2639,6.3867,6200.0],["2009-08-28",6.3704,6.3867,6.3704,6.3867,1900.0],["2009-08-31",6.1739,6.3867,6.1657,6.3867,10700.0],["2009-09-01",6.3458,6.3458,6.0674,6.1002,10200.0],["2009-09-02",6.0347,6.3294,6.0265,6.2885,4700.0],["2009-09-03",6.2639,6.2639,6.1247,6.2557,1800.0],["2009-09-04",6.2557,6.2557,6.2557,6.2557,0.0],["2009-09-08",6.3049,6.3867,6.2312,6.3458,35400.0],["2009-09-09",6.3622,6.3867,6.223,6.223,16000.0],["2009-09-10",6.1411,6.3049,6.1411,6.2967,6100.0],["2009-09-11",6.3049,6.3049,6.223,6.2885,13700.0],["2009-09-14",6.3704,6.3704,6.2148,6.3131,7500.0],["2009-09-15",6.3458,6.3867,6.2475,6.3049,9700.0],["2009-09-16",6.3049,6.3458,6.2639,6.2639,6400.0],["2009-09-17",6.2475,6.3867,6.2312,6.2312,69400.0],["2009-09-18",6.2557,6.2967,6.223,6.223,11900.0],["2009-09-21",6.3704,6.3704,6.223,6.3212,5000.0],["2009-09-22",6.3131,6.354,6.2475,6.2885,14700.0],["2009-09-23",6.2885,6.3867,6.2885,6.3049,13400.0],["2009-09-24",6.3049,6.3376,6.2639,6.2639,7300.0],["2009-09-25",6.223,6.2394,6.2066,6.2148,2800.0],["2009-09-28",6.2066,6.2066,6.1411,6.1575,9400.0],["2009-09-29",6.2803,6.2803,6.0838,6.1657,7000.0],["2009-09-30",6.1493,6.3867,6.1084,6.3867,16300.0],["2009-10-01",6.3622,6.3949,6.1575,6.2557,1500.0],["2009-10-02",6.1493,6.3212,6.1493,6.3212,1500.0],["2009-10-05",6.3704,6.5423,6.182,6.5341,5800.0],["2009-10-06",6.7306,6.9354,6.7306,6.878,9500.0],["2009-10-07",6.7552,6.9272,6.747,6.7716,11100.0],["2009-10-08",6.7962,7.3284,6.7962,7.2874,9200.0],["2009-10-09",7.2956,7.2956,7.1482,7.1482,5400.0],["2009-10-12",7.3284,7.5495,7.2547,7.4594,11500.0],["2009-10-13",7.3775,7.5331,7.3693,7.4758,2700.0],["2009-10-14",7.5331,7.5331,7.009,7.0991,8200.0],["2009-10-15",7.3693,7.3693,7.0418,7.05,2900.0],["2009-10-16",7.0909,7.2056,6.9108,7.1237,1700.0],["2009-10-19",7.1237,7.3284,7.009,7.009,9400.0],["2009-10-20",7.3857,7.4103,7.1646,7.1974,6400.0],["2009-10-21",7.2056,7.2056,6.7634,6.7962,4400.0],["2009-10-22",6.7634,6.8289,6.7634,6.8289,2200.0],["2009-10-23",7.0336,7.0336,6.3049,6.5505,36400.0],["2009-10-26",6.485,6.4932,6.3049,6.4523,10700.0],["2009-10-27",6.485,6.5505,6.3212,6.5505,9300.0],["2009-10-28",6.5833,6.5833,6.2885,6.3212,12900.0],["2009-10-29",6.4768,6.5669,6.4195,6.4441,5000.0],["2009-10-30",6.3622,6.3786,6.3131,6.3622,500.0],["2009-11-02",6.2639,6.3458,6.0592,6.0674,17800.0],["2009-11-03",6.0592,6.0838,5.9692,5.9937,14600.0],["2009-11-04",6.2885,6.3049,6.0674,6.0674,700.0],["2009-11-05",6.4113,6.7143,6.4113,6.4686,5400.0],["2009-11-06",6.5096,6.5096,6.485,6.485,1100.0],["2009-11-09",6.6979,6.9435,6.5915,6.878,15600.0],["2009-11-10",6.8043,7.0172,6.8043,6.9599,5800.0],["2009-11-11",7.0418,7.2056,7.0172,7.0336,5100.0],["2009-11-12",7.2056,7.3693,6.6897,6.7552,14900.0],["2009-11-13",6.7962,6.878,6.3867,6.6733,69300.0],["2009-11-16",6.7388,6.8289,6.7388,6.8289,4900.0],["2009-11-17",6.7962,6.878,6.7061,6.878,4900.0],["2009-11-18",6.8698,6.878,6.5096,6.8371,5400.0],["2009-11-19",6.9475,7.1259,6.8371,7.0834,11300.0],["2009-11-20",7.007,7.1344,7.007,7.0834,1400.0],["2009-11-23",7.1344,7.4061,6.7437,7.2787,16100.0],["2009-11-24",6.9305,7.3127,6.9305,7.1938,4700.0],["2009-11-25",7.3127,7.4316,7.1089,7.3212,14000.0],["2009-11-27",7.3212,7.3212,7.3212,7.3212,0.0],["2009-11-30",7.0919,7.2108,7.0919,7.2108,14300.0],["2009-12-01",7.3042,7.3892,7.2703,7.2703,21500.0],["2009-12-02",7.3042,7.3042,7.2278,7.2618,17800.0],["2009-12-03",7.2278,7.3892,7.007,7.1598,18600.0],["2009-12-04",7.2787,7.2787,7.1768,7.2618,6700.0],["2009-12-07",7.3042,7.3892,7.2278,7.3892,43700.0],["2009-12-08",7.4571,7.4996,7.3042,7.4486,6700.0],["2009-12-09",7.3467,7.3467,7.3212,7.3382,2500.0],["2009-12-10",7.3127,7.3892,7.2278,7.2618,2100.0],["2009-12-11",7.4996,7.5251,7.3042,7.4146,6400.0],["2009-12-14",7.5845,7.644,7.3722,7.5166,6600.0],["2009-12-15",7.559,7.644,7.4571,7.6015,7200.0],["2009-12-16",7.5505,7.5505,7.3042,7.3552,24900.0],["2009-12-17",7.3297,7.3382,7.2193,7.2193,4300.0],["2009-12-18",7.1429,7.4316,7.1429,7.4316,2800.0],["2009-12-21",7.4316,7.4401,7.2363,7.3467,3400.0],["2009-12-22",7.4316,7.4656,7.2703,7.3042,6900.0],["2009-12-23",7.3042,7.3127,7.2023,7.2703,11700.0],["2009-12-24",7.2957,7.2957,7.2957,7.2957,200.0],["2009-12-28",7.4741,7.542,7.2193,7.2618,20700.0],["2009-12-29",7.3042,7.3892,7.2787,7.3042,7600.0],["2009-12-30",7.4741,7.627,7.3042,7.3212,148200.0],["2009-12-31",7.3042,7.3042,7.0664,7.0664,6400.0],["2010-01-04",7.4316,7.559,7.2363,7.3212,9100.0],["2010-01-05",7.3637,7.6015,7.3552,7.6015,2300.0],["2010-01-06",7.6355,7.6355,7.5251,7.6355,2000.0],["2010-01-07",7.4401,7.6015,7.4316,7.4996,4300.0],["2010-01-08",7.6864,8.1111,7.6864,8.0346,800.0],["2010-01-11",7.8988,8.0177,7.8563,7.9157,2900.0],["2010-01-12",7.7374,7.8478,7.4316,7.4741,2300.0],["2010-01-13",7.4316,7.7034,7.3382,7.7034,2100.0],["2010-01-14",7.7034,7.7883,7.644,7.644,1100.0],["2010-01-15",7.644,7.644,7.644,7.644,100.0],["2010-01-19",7.61,7.61,7.61,7.61,600.0],["2010-01-20",7.6609,7.6609,7.4911,7.4911,1200.0],["2010-01-21",7.6355,7.7204,7.6355,7.644,2800.0],["2010-01-22",7.6015,7.61,7.3552,7.4486,2300.0],["2010-01-25",7.4316,7.4316,7.007,7.3467,2000.0],["2010-01-26",7.3297,7.3467,7.2448,7.2448,4700.0],["2010-01-27",7.1768,7.2448,7.1513,7.2448,3400.0],["2010-01-28",7.4401,7.4401,7.3042,7.3042,1100.0],["2010-01-29",7.2872,7.4231,7.1429,7.1429,500.0],["2010-02-01",7.1429,7.3892,7.1429,7.3892,500.0],["2010-02-02",7.2193,7.3892,7.2193,7.3637,6500.0],["2010-02-03",7.2872,7.4061,7.2872,7.4061,3100.0],["2010-02-04",7.3892,7.3892,7.1089,7.2108,3600.0],["2010-02-05",7.3042,7.3042,7.0919,7.0919,1200.0],["2010-02-08",7.0919,7.2193,7.0919,7.1768,1300.0],["2010-02-09",7.2618,7.2618,7.2108,7.2193,7400.0],["2010-02-10",7.2448,7.3467,7.2363,7.3467,800.0],["2010-02-11",7.3892,7.4316,7.3042,7.4316,2400.0],["2010-02-12",7.3467,7.4061,7.2278,7.4061,4200.0],["2010-02-16",7.4231,7.4996,7.4231,7.4996,2100.0],["2010-02-17",7.5166,7.9072,7.5166,7.8308,9100.0],["2010-02-18",7.9412,7.9837,7.644,7.7544,6200.0],["2010-02-19",7.8308,7.8308,7.7968,7.8138,5200.0],["2010-02-22",8.281,8.281,7.9157,8.0431,39200.0],["2010-02-23",8.2385,8.2385,7.8988,8.0177,7300.0],["2010-02-24",8.0856,8.4084,8.0856,8.4084,7400.0],["2010-02-25",7.9412,8.4423,7.8223,8.4423,3000.0],["2010-02-26",8.4084,8.4084,8.2385,8.2385,2000.0],["2010-03-01",8.0686,8.1111,7.9922,8.1026,6600.0],["2010-03-02",8.0262,8.0262,7.9242,7.9667,3800.0],["2010-03-03",7.9667,7.9667,7.9667,7.9667,0.0],["2010-03-04",7.9837,8.2385,7.9837,8.162,3200.0],["2010-03-05",8.281,8.281,8.281,8.281,1300.0],["2010-03-08",8.281,8.3829,8.2215,8.3829,8400.0],["2010-03-09",8.3829,8.3829,8.0771,8.3744,3200.0],["2010-03-10",8.3829,8.4508,8.3234,8.4168,4700.0],["2010-03-11",8.4933,8.4933,8.4168,8.4168,800.0],["2010-03-12",8.4168,8.4933,8.4168,8.4253,2400.0],["2010-03-15",8.4168,8.4168,7.8138,8.2555,45700.0],["2010-03-16",7.8138,7.8138,7.2193,7.4826,18500.0],["2010-03-17",7.3042,7.4316,6.8201,7.007,28300.0],["2010-03-18",6.8965,7.0834,6.7946,6.7946,10800.0],["2010-03-19",6.8541,6.8796,6.5653,6.7097,8000.0],["2010-03-22",6.7097,6.7946,6.6078,6.6417,14100.0],["2010-03-23",6.7097,6.8031,6.7097,6.7182,3500.0],["2010-03-24",6.8541,6.99,6.8116,6.9475,8000.0],["2010-03-25",7.0324,7.3212,6.973,6.973,21600.0],["2010-03-26",7.007,7.1344,6.9645,6.9815,17000.0],["2010-03-29",7.007,7.1598,6.8371,6.8371,10100.0],["2010-03-30",6.7522,6.939,6.4974,6.939,10900.0],["2010-03-31",6.7861,6.8796,6.5908,6.8796,5600.0],["2010-04-01",6.8031,6.956,6.7522,6.956,3000.0],["2010-04-05",6.956,6.9645,6.7691,6.8711,5100.0],["2010-04-06",6.8031,6.939,6.7861,6.9305,4500.0],["2010-04-07",6.8626,6.8796,6.6248,6.8371,9500.0],["2010-04-08",6.7691,6.9135,6.7522,6.9135,3000.0],["2010-04-09",6.9135,6.9135,6.9135,6.9135,0.0],["2010-04-12",6.7352,6.8456,6.7097,6.8456,5900.0],["2010-04-13",6.8541,6.8541,6.6248,6.7861,8800.0],["2010-04-14",6.7946,6.8371,6.7352,6.8371,8700.0],["2010-04-15",6.6248,6.8286,6.6248,6.8031,1200.0],["2010-04-16",6.7946,6.7946,6.5823,6.6927,3300.0],["2010-04-19",6.6248,6.7437,6.5823,6.6927,5600.0],["2010-04-20",6.5483,6.6417,6.5483,6.6417,4400.0],["2010-04-21",6.6418,6.7352,6.6248,6.6672,4000.0],["2010-04-22",6.6672,6.7522,6.6672,6.6757,3300.0],["2010-04-23",6.5908,6.6248,6.5908,6.6248,900.0],["2010-04-26",6.6248,6.7097,6.5908,6.6757,8500.0],["2010-04-27",6.6333,6.6927,6.5823,6.5823,1500.0],["2010-04-28",6.5908,6.7012,6.5568,6.5568,900.0],["2010-04-29",6.5398,6.5823,6.5313,6.5823,2600.0],["2010-04-30",6.4974,6.5908,6.37,6.37,5200.0],["2010-05-03",6.336,6.336,6.1067,6.2596,16000.0],["2010-05-04",6.0897,6.2086,5.5546,6.0812,7800.0],["2010-05-05",5.9793,6.0812,5.9793,6.0727,4000.0],["2010-05-06",6.0132,6.0387,5.9453,6.0132,4400.0],["2010-05-07",5.9453,6.0982,5.9283,6.0302,1400.0],["2010-05-10",6.1831,6.4549,6.1237,6.4379,5800.0],["2010-05-11",6.268,6.37,6.268,6.37,3000.0],["2010-05-12",6.5738,6.5823,6.285,6.5823,5000.0],["2010-05-13",6.2086,6.4549,5.9623,6.2765,13700.0],["2010-05-14",6.2001,6.285,6.1831,6.1831,1600.0],["2010-05-17",6.1831,6.3445,5.8689,6.3445,11600.0],["2010-05-18",6.1831,6.3445,6.1576,6.3445,2200.0],["2010-05-19",6.285,6.285,6.2001,6.2596,2500.0],["2010-05-20",6.0217,6.0217,5.7415,5.8009,4000.0],["2010-05-21",5.75,6.1152,5.6056,6.1152,4600.0],["2010-05-24",6.0302,6.1491,5.9878,6.1152,3000.0],["2010-05-25",5.7669,6.0557,5.6056,6.0557,11600.0],["2010-05-26",6.0217,6.268,5.8604,5.9028,2500.0],["2010-05-27",6.0217,6.2426,6.0132,6.2426,900.0],["2010-05-28",6.2426,6.2426,6.2426,6.2426,0.0],["2010-06-01",5.7415,5.9708,5.733,5.8179,15900.0],["2010-06-02",5.9453,6.0812,5.9198,5.9198,1900.0],["2010-06-03",5.8689,5.9453,5.7754,5.8774,4500.0],["2010-06-04",5.9368,6.0642,5.7839,5.8774,8100.0],["2010-06-07",5.8774,5.9028,5.7415,5.9028,2800.0],["2010-06-08",5.7075,6.0557,5.7075,6.0302,2400.0],["2010-06-09",5.6905,6.0897,5.5971,6.0897,6100.0],["2010-06-10",6.0302,6.0302,5.9028,5.9198,3200.0],["2010-06-11",5.9878,6.0302,5.9538,6.0302,3100.0],["2010-06-14",6.0048,6.0387,5.8689,6.0387,3100.0],["2010-06-15",5.9113,6.0642,5.9028,6.0217,13000.0],["2010-06-16",5.9453,5.9453,5.733,5.733,400.0],["2010-06-17",6.0048,6.0048,5.8349,5.8349,1700.0],["2010-06-18",5.8434,5.9623,5.7839,5.8858,400.0],["2010-06-21",5.9453,5.9453,5.7839,5.8943,1100.0],["2010-06-22",5.7754,5.9028,5.699,5.9028,800.0],["2010-06-23",5.9028,5.9028,5.9028,5.9028,0.0],["2010-06-24",5.6141,5.716,5.5716,5.5716,2700.0],["2010-06-25",5.7245,5.7245,5.5631,5.6056,1300.0],["2010-06-28",5.6056,5.7075,5.5631,5.7075,11800.0],["2010-06-29",5.648,5.6905,5.5206,5.5206,16200.0],["2010-06-30",5.4017,5.682,5.4017,5.5206,700.0],["2010-07-01",5.4272,5.6056,5.4272,5.4442,6600.0],["2010-07-02",5.4612,5.682,5.4442,5.5971,800.0],["2010-07-06",5.3168,5.3593,4.8327,5.3168,5600.0],["2010-07-07",5.2149,5.3847,5.2064,5.3847,3500.0],["2010-07-08",5.4867,5.4867,5.4867,5.4867,100.0],["2010-07-09",5.3593,5.4017,5.2913,5.3847,2300.0],["2010-07-12",5.3253,5.3253,5.2998,5.2998,800.0],["2010-07-13",5.5036,5.5206,5.4697,5.4697,1800.0],["2010-07-14",5.3083,5.5121,5.3083,5.5121,2700.0],["2010-07-15",5.4442,5.4782,4.9686,5.2319,4100.0],["2010-07-16",5.113,5.3168,4.9601,5.2234,1300.0],["2010-07-19",5.2064,5.2828,5.2064,5.2828,2300.0],["2010-07-20",5.0195,5.3168,5.0195,5.3168,1200.0],["2010-07-21",5.3253,5.4017,5.2064,5.4017,1400.0],["2010-07-22",5.2064,5.5206,5.2064,5.5206,1300.0],["2010-07-23",5.4017,5.5886,5.3932,5.5886,4500.0],["2010-07-26",5.6056,5.8349,5.4782,5.716,5500.0],["2010-07-27",5.8604,5.9453,5.6905,5.9028,7800.0],["2010-07-28",5.9028,5.9028,5.9028,5.9028,0.0],["2010-07-29",5.9453,5.9453,5.9113,5.9113,3300.0],["2010-07-30",5.9113,5.9113,5.9113,5.9113,0.0],["2010-08-02",5.9453,6.1576,5.8264,6.0132,15400.0],["2010-08-03",5.9708,5.9708,5.9113,5.9113,400.0],["2010-08-04",5.9453,6.4464,5.699,6.2596,27800.0],["2010-08-05",6.3445,6.5738,6.3275,6.5313,3700.0],["2010-08-06",6.4974,6.4974,6.285,6.3275,900.0],["2010-08-09",6.5653,6.5653,6.3275,6.4974,4400.0],["2010-08-10",6.4294,6.4634,6.37,6.4039,2000.0],["2010-08-11",6.2256,6.5059,6.1491,6.4974,2200.0],["2010-08-12",6.0132,6.1152,5.75,5.8179,11000.0],["2010-08-13",5.8179,5.8943,5.8179,5.8179,3300.0],["2010-08-16",5.8179,5.8604,5.8179,5.8604,2500.0],["2010-08-17",5.8519,5.8519,5.733,5.7754,2300.0],["2010-08-18",5.6056,5.7754,5.5206,5.733,4000.0],["2010-08-19",5.733,5.733,5.733,5.733,0.0],["2010-08-20",5.5631,5.7754,5.5631,5.5801,2900.0],["2010-08-23",5.7245,5.7754,5.6141,5.7669,5100.0],["2010-08-24",5.8094,5.8858,5.6141,5.8094,7900.0],["2010-08-25",5.7754,5.7839,5.5631,5.7839,2600.0],["2010-08-26",5.6226,5.6226,5.5801,5.6226,300.0],["2010-08-27",5.5716,5.7924,5.5716,5.716,4200.0],["2010-08-30",5.7754,5.7754,5.5206,5.5206,7700.0],["2010-08-31",5.5801,5.8094,5.5801,5.6226,5500.0],["2010-09-01",5.8094,5.8094,5.7415,5.7415,1700.0],["2010-09-02",5.8179,6.0557,5.8179,6.0557,2200.0],["2010-09-03",6.0472,6.0557,6.0302,6.0302,1800.0],["2010-09-07",5.9963,6.2086,5.9198,5.9538,2500.0],["2010-09-08",5.9538,5.9538,5.9538,5.9538,0.0],["2010-09-09",5.9368,6.1576,5.9368,6.0217,1200.0],["2010-09-10",5.9028,5.9028,5.4442,5.733,10500.0],["2010-09-13",5.8858,5.9283,5.7584,5.9283,4600.0],["2010-09-14",5.8774,5.9453,5.8774,5.9453,2200.0],["2010-09-15",5.8943,5.9453,5.8604,5.9453,4100.0],["2010-09-16",5.9368,5.9368,5.9368,5.9368,2200.0],["2010-09-17",5.8434,5.9368,5.8434,5.8519,800.0],["2010-09-20",5.8179,5.9453,5.8179,5.9283,3500.0],["2010-09-21",5.9453,5.9878,5.9283,5.9878,6400.0],["2010-09-22",5.9453,5.9453,5.9453,5.9453,400.0],["2010-09-23",5.9028,5.9028,5.9028,5.9028,1000.0],["2010-09-24",5.9793,6.0048,5.9793,5.9878,5200.0],["2010-09-27",5.9453,5.9453,5.9453,5.9453,500.0],["2010-09-28",5.8943,5.8943,5.8858,5.8858,1200.0],["2010-09-29",5.8858,5.8858,5.8858,5.8858,0.0],["2010-09-30",5.8858,5.9028,5.8858,5.8858,1100.0],["2010-10-01",5.9453,5.9453,5.8264,5.9283,3000.0],["2010-10-04",5.9453,6.0302,5.8264,5.8519,4700.0],["2010-10-05",5.8519,5.8519,5.8519,5.8519,0.0],["2010-10-06",5.7839,5.8604,5.7839,5.8519,1800.0],["2010-10-07",5.9453,6.1152,5.733,6.1152,11700.0],["2010-10-08",5.9963,6.0217,5.8179,5.8774,2800.0],["2010-10-11",5.7415,5.9453,5.7075,5.8943,9500.0],["2010-10-12",5.9198,5.9453,5.7245,5.7754,5300.0],["2010-10-13",5.9538,6.1576,5.9538,6.0387,7500.0],["2010-10-14",6.1491,6.2001,6.1491,6.1661,5100.0],["2010-10-15",6.1406,6.1831,6.1237,6.1831,2800.0],["2010-10-18",6.285,6.37,6.285,6.37,7000.0],["2010-10-19",6.37,6.37,6.2426,6.2426,3400.0],["2010-10-20",6.285,6.37,6.2426,6.37,3900.0],["2010-10-21",6.353,6.353,5.9538,6.0302,24200.0],["2010-10-22",6.0387,6.1491,6.0387,6.1406,2700.0],["2010-10-25",6.1322,6.1322,6.0302,6.1067,2300.0],["2010-10-26",5.9453,6.1576,5.7415,5.9538,2500.0],["2010-10-27",5.8689,5.8689,5.5971,5.8349,1400.0],["2010-10-28",5.5886,5.7754,5.5716,5.6905,5700.0],["2010-10-29",5.5291,6.0302,5.2998,5.5206,9000.0],["2010-11-01",5.631,5.7075,5.3168,5.4017,2900.0],["2010-11-02",5.3932,5.6735,5.3932,5.5886,1700.0],["2010-11-03",5.5886,5.5886,5.3678,5.4782,3500.0],["2010-11-04",5.7584,5.7584,5.648,5.648,800.0],["2010-11-05",5.5376,5.733,5.5376,5.7245,500.0],["2010-11-08",5.6226,5.6565,5.6056,5.6565,2000.0],["2010-11-09",5.8094,5.9453,5.8009,5.8943,1100.0],["2010-11-10",5.6141,5.7669,5.6056,5.6905,3500.0],["2010-11-11",5.4952,5.4952,5.2149,5.2489,4400.0],["2010-11-12",5.1894,5.2658,5.1045,5.1979,9700.0],["2010-11-15",5.096,5.2234,4.9091,4.9601,7300.0],["2010-11-16",4.8412,4.9686,4.8412,4.8497,5700.0],["2010-11-17",4.8751,5.0025,4.8751,4.9431,2400.0],["2010-11-18",5.0535,5.1384,5.0535,5.1299,3000.0],["2010-11-19",5.045,5.1809,4.9261,5.079,4100.0],["2010-11-22",4.9431,4.9431,4.7393,4.8072,7000.0],["2010-11-23",4.7562,4.8157,4.7138,4.7393,5600.0],["2010-11-24",4.5949,4.7732,4.4929,4.6798,8500.0],["2010-11-26",4.5439,4.5439,4.374,4.374,400.0],["2010-11-29",4.3655,4.6713,4.2806,4.4165,22700.0],["2010-11-30",4.4165,4.459,4.3825,4.4165,47700.0],["2010-12-01",4.6713,4.8412,4.425,4.4675,1700.0],["2010-12-02",4.4505,4.5184,4.4505,4.4675,2000.0],["2010-12-03",4.7902,4.7902,4.4929,4.4929,1700.0],["2010-12-06",4.7562,4.7562,4.5864,4.5864,800.0],["2010-12-07",4.7138,4.7817,4.6713,4.6883,4800.0],["2010-12-08",4.7817,4.8157,4.7138,4.8157,2200.0],["2010-12-09",4.8242,4.8242,4.7223,4.7393,300.0],["2010-12-10",4.7647,4.9346,4.7647,4.9346,4100.0],["2010-12-13",4.9176,4.9176,4.6458,4.7138,8500.0],["2010-12-14",4.6628,4.6628,4.5439,4.6203,13800.0],["2010-12-15",4.5269,4.5439,4.4335,4.4335,9700.0],["2010-12-16",4.4165,4.5864,4.4165,4.5779,4000.0],["2010-12-17",4.4505,4.6119,4.4505,4.5864,4700.0],["2010-12-20",4.5269,4.5354,4.4505,4.4505,4300.0],["2010-12-21",4.4165,4.5864,4.4165,4.4675,15000.0],["2010-12-22",4.5524,4.5694,4.442,4.5694,3300.0],["2010-12-23",4.5694,4.5694,4.5694,4.5694,0.0],["2010-12-27",4.6713,4.6713,4.425,4.6034,24800.0],["2010-12-28",4.5524,4.5864,4.5439,4.5864,3600.0],["2010-12-29",4.6034,4.6203,4.5524,4.6203,7900.0],["2010-12-30",4.5439,4.6203,4.5099,4.6034,5200.0],["2010-12-31",4.459,4.6203,4.4165,4.5694,6000.0],["2011-01-03",4.442,4.5694,4.4165,4.4675,2900.0],["2011-01-04",4.5694,4.6034,4.4929,4.6034,2000.0],["2011-01-05",4.6543,4.7562,4.5439,4.6628,3300.0],["2011-01-06",4.6628,4.6628,4.6458,4.6458,3700.0],["2011-01-07",4.6628,4.6713,4.6373,4.6713,3500.0],["2011-01-10",4.5864,4.7647,4.5864,4.5949,7000.0],["2011-01-11",4.6883,4.9856,4.4845,4.6713,7300.0],["2011-01-12",4.7987,4.7987,4.7308,4.7308,6100.0],["2011-01-13",4.7477,4.7477,4.6713,4.6713,2200.0],["2011-01-14",4.6203,4.6288,4.5949,4.6288,3100.0],["2011-01-18",4.6288,4.7138,4.5269,4.6288,1300.0],["2011-01-19",4.7393,4.7393,4.7053,4.7138,3100.0],["2011-01-20",4.6798,4.6883,4.6713,4.6713,5500.0],["2011-01-21",4.7647,4.8412,4.6034,4.6458,12900.0],["2011-01-24",4.5864,4.6713,4.5864,4.6713,300.0],["2011-01-25",4.6373,4.7477,4.6373,4.7138,3600.0],["2011-01-26",4.6373,4.7138,4.6373,4.7138,1300.0],["2011-01-27",4.7562,4.7562,4.6713,4.7138,800.0],["2011-01-28",4.7053,4.7053,4.6288,4.6288,4700.0],["2011-01-31",4.6713,4.7987,4.6713,4.6713,24000.0],["2011-02-01",4.6713,4.6798,4.5524,4.6288,18300.0],["2011-02-02",4.7138,4.7138,4.6798,4.6798,400.0],["2011-02-03",4.8327,4.8751,4.8242,4.8327,3800.0],["2011-02-04",4.8072,4.8327,4.7562,4.7562,3200.0],["2011-02-07",4.6713,4.7987,4.6713,4.7987,1900.0],["2011-02-08",4.9261,4.9261,4.9006,4.9261,2900.0],["2011-02-09",4.9261,4.9261,4.9261,4.9261,0.0],["2011-02-10",4.9261,4.9261,4.8412,4.8412,2300.0],["2011-02-11",4.8327,4.8412,4.7562,4.8412,2400.0],["2011-02-14",4.8327,5.0875,4.8327,5.0875,10100.0],["2011-02-15",4.8497,5.0195,4.8497,5.0195,200.0],["2011-02-16",5.0195,5.0195,5.0195,5.0195,0.0],["2011-02-17",4.9006,4.9006,4.7138,4.8327,10200.0],["2011-02-18",4.8412,4.8921,4.7393,4.7393,1600.0],["2011-02-22",4.7223,4.8921,4.7138,4.7138,6600.0],["2011-02-23",4.7223,4.7223,4.6628,4.6628,1200.0],["2011-02-24",4.6288,4.7138,4.6288,4.6968,1100.0],["2011-02-25",4.7138,4.8412,4.7138,4.8412,700.0],["2011-02-28",4.7647,4.7647,4.6968,4.6968,900.0],["2011-03-01",4.7138,4.7223,4.7138,4.7223,900.0],["2011-03-02",4.5864,4.9176,4.5864,4.7477,7100.0],["2011-03-03",4.6968,4.6968,4.6713,4.6798,3500.0],["2011-03-04",4.6798,4.6798,4.6628,4.6798,700.0],["2011-03-07",4.6119,4.6713,4.5184,4.6288,1200.0],["2011-03-08",4.6628,4.7138,4.6628,4.6713,2000.0],["2011-03-09",4.6203,4.6713,4.6203,4.6713,1600.0],["2011-03-10",4.6373,4.6713,4.5694,4.5694,2300.0],["2011-03-11",4.5609,4.5949,4.4675,4.5524,9600.0],["2011-03-14",4.5524,4.5524,4.5524,4.5524,0.0],["2011-03-15",4.459,4.459,4.4165,4.459,1800.0],["2011-03-16",4.425,4.425,4.4165,4.4165,1700.0],["2011-03-17",4.425,4.425,4.425,4.425,200.0],["2011-03-18",4.6034,4.6034,4.5099,4.5694,1500.0],["2011-03-21",4.5779,4.5864,4.5014,4.5864,2000.0],["2011-03-22",4.5184,4.5864,4.459,4.5609,2600.0],["2011-03-23",4.5609,4.5609,4.5609,4.5609,0.0],["2011-03-24",4.5609,4.5609,4.5609,4.5609,0.0],["2011-03-25",4.476,4.5609,4.459,4.5609,2900.0],["2011-03-28",4.4675,4.8836,4.4675,4.6458,9400.0],["2011-03-29",4.5524,4.5864,4.5524,4.5864,1200.0],["2011-03-30",4.5439,4.6543,4.4929,4.5014,700.0],["2011-03-31",4.5014,4.6203,4.459,4.5439,2100.0],["2011-04-01",4.5099,4.5864,4.5099,4.5524,3700.0],["2011-04-04",4.6713,4.7562,4.5524,4.7562,5300.0],["2011-04-05",4.7562,4.7562,4.7562,4.7562,0.0],["2011-04-06",4.7562,4.7562,4.7562,4.7562,0.0],["2011-04-07",4.7562,4.7562,4.7562,4.7562,0.0],["2011-04-08",4.7393,4.7393,4.5864,4.5864,500.0],["2011-04-11",4.5779,4.7308,4.5779,4.7138,300.0],["2011-04-12",4.5864,4.5864,4.5864,4.5864,300.0],["2011-04-13",4.5269,4.6628,4.5014,4.6628,1500.0],["2011-04-14",4.6628,4.6628,4.6628,4.6628,600.0],["2011-04-15",4.5864,4.7138,4.5014,4.7138,1300.0],["2011-04-18",4.6883,4.6883,4.6373,4.6373,2100.0],["2011-04-19",4.6373,4.6373,4.5949,4.5949,600.0],["2011-04-20",4.7393,4.7393,4.7393,4.7393,400.0],["2011-04-21",4.7393,4.7562,4.6968,4.6968,5600.0],["2011-04-25",4.6968,4.6968,4.6713,4.6713,2600.0],["2011-04-26",4.5949,4.6968,4.5949,4.6968,1900.0],["2011-04-27",4.6288,4.6288,4.6288,4.6288,200.0],["2011-04-28",4.6373,4.6713,4.6288,4.6288,3000.0],["2011-04-29",4.6628,4.6713,4.6034,4.6034,4500.0],["2011-05-02",4.6119,4.6203,4.6119,4.6203,1100.0],["2011-05-03",4.6203,4.6458,4.5439,4.6458,2000.0],["2011-05-04",4.6713,4.7138,4.6034,4.6034,5000.0],["2011-05-05",4.5099,4.5524,4.5014,4.5354,1000.0],["2011-05-06",4.5014,4.5864,4.4845,4.5864,2400.0],["2011-05-09",4.5014,4.5779,4.476,4.5779,2100.0],["2011-05-10",4.5524,4.5524,4.459,4.459,2100.0],["2011-05-11",4.476,4.476,4.476,4.476,300.0],["2011-05-12",4.5694,4.5864,4.5184,4.5694,3600.0],["2011-05-13",4.6373,4.6373,4.5949,4.6034,7900.0],["2011-05-16",4.5864,4.5864,4.5439,4.5439,6700.0],["2011-05-17",4.476,4.5439,4.459,4.5014,1900.0],["2011-05-18",4.5014,4.5099,4.459,4.459,2900.0],["2011-05-19",4.8751,5.1639,4.8751,5.1299,77500.0],["2011-05-20",5.1639,5.1639,4.7477,5.0025,17900.0],["2011-05-23",4.7647,4.9346,4.7647,4.8921,13300.0],["2011-05-24",4.8836,5.028,4.8412,4.8412,9900.0],["2011-05-25",4.8836,5.028,4.8582,4.8582,4300.0],["2011-05-26",4.8836,4.9261,4.8497,4.9261,12900.0],["2011-05-27",4.8412,5.011,4.8412,4.9006,15500.0],["2011-05-31",4.9091,5.079,4.9091,5.0025,1000.0],["2011-06-01",4.9006,4.9856,4.8921,4.9346,2300.0],["2011-06-02",4.9261,4.9261,4.9261,4.9261,600.0],["2011-06-03",4.9261,4.9261,4.9261,4.9261,0.0],["2011-06-06",4.8751,4.9176,4.8497,4.8751,10900.0],["2011-06-07",4.8836,4.8836,4.8751,4.8751,1400.0],["2011-06-08",4.8751,4.8751,4.8497,4.8497,400.0],["2011-06-09",4.8582,4.9176,4.8327,4.8412,24100.0],["2011-06-10",4.7647,4.9006,4.7647,4.7987,5100.0],["2011-06-13",4.6798,4.7647,4.6798,4.7223,22500.0],["2011-06-14",4.7647,4.9091,4.7562,4.8582,2100.0],["2011-06-15",4.7562,4.7647,4.7562,4.7562,2700.0],["2011-06-16",4.7562,4.7562,4.7562,4.7562,0.0],["2011-06-17",4.7138,4.7393,4.6968,4.7393,500.0],["2011-06-20",4.7223,4.7223,4.7138,4.7138,200.0],["2011-06-21",4.7308,4.7308,4.6798,4.7308,10800.0],["2011-06-22",4.6968,4.7308,4.476,4.6034,18200.0],["2011-06-23",4.5609,4.5609,4.5439,4.5609,500.0],["2011-06-24",4.5864,4.7138,4.5864,4.7138,1200.0],["2011-06-27",4.6373,4.6628,4.6373,4.6543,1100.0],["2011-06-28",4.7138,4.7817,4.7138,4.7817,500.0],["2011-06-29",4.6628,4.7987,4.6373,4.7987,5300.0],["2011-06-30",4.7987,4.9261,4.7987,4.9176,9400.0],["2011-07-01",4.8497,4.9091,4.8412,4.9091,8600.0],["2011-07-05",5.011,5.1809,5.011,5.062,19700.0],["2011-07-06",5.0705,5.0705,5.0705,5.0705,500.0],["2011-07-07",5.096,5.096,5.096,5.096,15100.0],["2011-07-08",5.0875,5.1809,5.0875,5.1809,2200.0],["2011-07-11",5.1639,5.1724,5.062,5.096,9500.0],["2011-07-12",5.1384,5.1384,5.096,5.1384,11400.0],["2011-07-13",5.1045,5.1384,5.1045,5.1045,7400.0],["2011-07-14",5.1215,5.1384,5.1045,5.1045,8000.0],["2011-07-15",5.1384,5.1809,5.1045,5.1639,1700.0],["2011-07-18",5.1384,5.2234,5.1384,5.1724,3600.0],["2011-07-19",5.045,5.1384,5.0365,5.1384,600.0],["2011-07-20",5.1554,5.2489,5.1554,5.2319,3300.0],["2011-07-21",5.2658,5.2658,5.1724,5.1724,3900.0],["2011-07-22",5.2658,5.3083,5.2658,5.3083,1300.0],["2011-07-25",5.2913,5.3508,5.2064,5.3338,6600.0],["2011-07-26",5.3508,5.3678,5.3508,5.3678,1500.0],["2011-07-27",5.2319,5.3508,5.2319,5.2319,5500.0],["2011-07-28",5.3168,5.3168,5.2319,5.2319,500.0],["2011-07-29",5.1554,5.2064,5.1469,5.1469,1000.0],["2011-08-01",5.3423,5.3508,5.3423,5.3508,400.0],["2011-08-02",5.3338,5.3338,5.2064,5.2064,200.0],["2011-08-03",5.1045,5.1809,5.1045,5.1045,4900.0],["2011-08-04",5.1045,5.1384,4.8412,4.9261,13700.0],["2011-08-05",4.9261,5.0025,4.8836,4.8836,10300.0],["2011-08-08",4.5779,4.6798,4.2466,4.6713,6200.0],["2011-08-09",4.2466,4.6373,4.2466,4.4675,6200.0],["2011-08-10",4.476,4.476,3.117,4.2466,18000.0],["2011-08-11",4.2721,4.4929,4.1617,4.2891,9400.0],["2011-08-12",4.4929,4.5779,4.4929,4.5779,3900.0],["2011-08-15",4.5864,4.6288,4.4165,4.6288,1900.0],["2011-08-16",4.408,4.408,4.2551,4.374,26500.0],["2011-08-17",4.4165,4.4165,4.2806,4.2891,1900.0],["2011-08-18",4.2636,4.2636,4.1532,4.1532,700.0],["2011-08-19",4.2721,4.2721,4.2636,4.2636,200.0],["2011-08-22",4.5609,4.5609,4.1447,4.2976,900.0],["2011-08-23",4.3146,4.6288,4.2381,4.4505,14100.0],["2011-08-24",4.6798,4.7393,4.6543,4.7393,6000.0],["2011-08-25",4.5694,4.5949,4.5524,4.5949,600.0],["2011-08-26",4.5694,4.6458,4.5694,4.6458,1400.0],["2011-08-29",4.6543,4.7987,4.6458,4.7902,8200.0],["2011-08-30",4.8412,4.8412,4.6968,4.6968,3200.0],["2011-08-31",4.9176,4.9176,4.6798,4.7223,700.0],["2011-09-01",4.7223,4.7223,4.7223,4.7223,0.0],["2011-09-02",4.6458,4.6543,4.6458,4.6543,800.0],["2011-09-06",4.5864,4.6203,4.459,4.6203,11200.0],["2011-09-07",4.6713,4.7393,4.459,4.459,6400.0],["2011-09-08",4.6713,4.6883,4.3655,4.3655,5200.0],["2011-09-09",4.459,4.6628,4.459,4.5864,3500.0],["2011-09-12",4.6628,4.6628,4.3995,4.3995,23700.0],["2011-09-13",4.4165,4.5014,4.3655,4.459,5300.0],["2011-09-14",4.5184,4.5184,4.391,4.391,4500.0],["2011-09-15",4.3316,4.4505,4.3316,4.374,900.0],["2011-09-16",4.374,4.374,4.374,4.374,0.0],["2011-09-19",4.374,4.374,4.374,4.374,0.0],["2011-09-20",4.476,4.476,4.476,4.476,100.0],["2011-09-21",4.3146,4.3146,4.2381,4.2381,1200.0],["2011-09-22",4.0853,4.1702,3.9664,4.0513,1200.0],["2011-09-23",4.0598,4.1108,3.9494,4.1108,3800.0],["2011-09-26",4.1617,4.1617,4.0768,4.1617,4300.0],["2011-09-27",4.2212,4.2297,4.2042,4.2042,2500.0],["2011-09-28",4.2042,4.2042,4.2042,4.2042,600.0],["2011-09-29",4.2042,4.2042,4.0598,4.0598,800.0],["2011-09-30",4.0768,4.2042,4.0768,4.2042,200.0],["2011-10-03",4.2042,4.2042,4.2042,4.2042,0.0],["2011-10-04",4.0343,4.2381,3.7965,4.2381,1400.0],["2011-10-05",4.1787,4.2212,4.1702,4.2212,2700.0],["2011-10-06",4.4335,4.4335,4.2466,4.2636,1300.0],["2011-10-07",4.2297,4.2636,4.2212,4.2636,500.0],["2011-10-10",4.2806,4.2806,4.1617,4.2806,5800.0],["2011-10-11",4.1702,4.2551,4.1702,4.2551,1100.0],["2011-10-12",4.1702,4.2042,4.1617,4.2042,5200.0],["2011-10-13",4.0768,4.4675,4.0768,4.4675,500.0],["2011-10-14",4.1872,4.2127,4.1617,4.2042,4500.0],["2011-10-17",4.2466,4.4505,4.2466,4.4505,1500.0],["2011-10-18",4.4675,4.4675,4.1787,4.2466,6800.0],["2011-10-19",4.408,4.408,4.1787,4.3995,1200.0],["2011-10-20",4.7138,4.7138,4.4929,4.4929,300.0],["2011-10-21",4.4929,4.4929,4.4929,4.4929,0.0],["2011-10-24",4.5014,4.5014,4.2551,4.2551,700.0],["2011-10-25",4.2551,4.2551,4.2551,4.2551,0.0],["2011-10-26",4.7053,4.7053,4.442,4.4505,600.0],["2011-10-27",4.4505,4.4505,4.4505,4.4505,0.0],["2011-10-28",4.2891,4.5694,4.2806,4.5694,5000.0],["2011-10-31",4.5694,4.5694,4.5694,4.5694,0.0],["2011-11-01",4.2891,4.2891,4.2891,4.2891,200.0],["2011-11-02",4.5439,4.5439,4.5354,4.5354,200.0],["2011-11-03",4.5354,4.5354,4.5354,4.5354,0.0],["2011-11-04",4.5354,4.5354,4.5354,4.5354,0.0],["2011-11-07",4.5354,4.5354,4.5354,4.5354,0.0],["2011-11-08",4.5354,4.5354,4.5354,4.5354,0.0],["2011-11-09",4.5354,4.5354,4.5354,4.5354,0.0],["2011-11-10",4.2297,4.2297,4.2297,4.2297,500.0],["2011-11-11",4.2297,4.4165,4.2297,4.3061,3600.0],["2011-11-14",4.1362,4.1362,4.1192,4.1192,1800.0],["2011-11-15",3.9834,4.0343,3.9834,4.0343,4000.0],["2011-11-16",4.0343,4.0343,4.0343,4.0343,0.0],["2011-11-17",4.1108,4.1192,4.1108,4.1192,1500.0],["2011-11-18",4.1192,4.1192,4.1192,4.1192,0.0],["2011-11-21",4.0513,4.0513,3.9749,3.9918,2300.0],["2011-11-22",3.8729,4.0343,3.8729,4.0343,500.0],["2011-11-23",4.0343,4.0343,4.0343,4.0343,0.0],["2011-11-25",3.822,3.822,3.7031,3.7201,8200.0],["2011-11-28",3.6521,3.9409,3.6521,3.9154,1000.0],["2011-11-29",3.7031,3.805,3.6351,3.6946,2800.0],["2011-11-30",3.6691,3.9069,3.6691,3.8984,2700.0],["2011-12-01",3.8984,3.8984,3.8984,3.8984,0.0],["2011-12-02",3.8305,3.8644,3.822,3.8305,1400.0],["2011-12-05",3.9069,3.9069,3.737,3.7625,1300.0],["2011-12-06",3.6861,3.7031,3.6776,3.6776,1400.0],["2011-12-07",3.6096,3.6436,3.4058,3.6436,3000.0],["2011-12-08",3.6436,3.6436,3.6436,3.6436,0.0],["2011-12-09",3.6436,3.6436,3.6436,3.6436,0.0],["2011-12-12",3.6691,3.8899,3.6096,3.8899,5000.0],["2011-12-13",3.7116,3.7116,3.6351,3.6351,9600.0],["2011-12-14",3.8729,3.8729,3.6266,3.7116,400.0],["2011-12-15",3.6776,3.6776,3.6096,3.6096,700.0],["2011-12-16",3.6096,3.6096,3.6096,3.6096,0.0],["2011-12-19",3.6861,3.6861,3.4143,3.5502,5900.0],["2011-12-20",3.6266,3.6946,3.3124,3.6012,17500.0],["2011-12-21",3.5077,3.6776,3.5077,3.5927,10400.0],["2011-12-22",3.6861,3.754,3.5587,3.5587,600.0],["2011-12-23",3.7116,3.7116,3.6012,3.6012,4000.0],["2011-12-27",3.5162,3.6096,3.4143,3.5502,7200.0],["2011-12-28",3.4398,3.5672,3.3973,3.5247,7100.0],["2011-12-29",3.4313,3.6096,3.4313,3.5927,14100.0],["2011-12-30",3.5247,3.6096,3.3124,3.4143,15300.0],["2012-01-03",3.4907,3.6436,3.4907,3.4992,4000.0],["2012-01-04",3.6181,3.6181,3.6181,3.6181,200.0],["2012-01-05",3.771,3.7965,3.5757,3.7965,700.0],["2012-01-06",3.5162,3.9069,3.4992,3.6012,1400.0],["2012-01-09",3.5247,3.5247,3.5247,3.5247,100.0],["2012-01-10",3.8899,3.8899,3.8899,3.8899,200.0],["2012-01-11",3.8899,3.8899,3.8899,3.8899,0.0],["2012-01-12",3.7625,3.7795,3.7116,3.7116,800.0],["2012-01-13",3.4822,3.6521,3.4822,3.5672,2200.0],["2012-01-17",3.6521,3.737,3.6521,3.737,400.0],["2012-01-18",3.737,3.737,3.737,3.737,0.0],["2012-01-19",3.771,3.771,3.771,3.771,200.0],["2012-01-20",3.771,3.771,3.771,3.771,0.0],["2012-01-23",3.6776,3.788,3.6776,3.788,1800.0],["2012-01-24",3.6861,3.6861,3.6861,3.6861,800.0],["2012-01-25",3.6861,3.7625,3.6776,3.7625,3600.0],["2012-01-26",3.7625,3.7625,3.7625,3.7625,0.0],["2012-01-27",3.7625,3.7625,3.7625,3.7625,0.0],["2012-01-30",3.7455,3.788,3.3973,3.6096,10900.0],["2012-01-31",3.822,3.822,3.6521,3.6861,2300.0],["2012-02-01",3.6096,3.6606,3.6096,3.6521,3100.0],["2012-02-02",3.4992,3.737,3.4992,3.737,1400.0],["2012-02-03",3.7455,3.822,3.737,3.771,2500.0],["2012-02-06",3.7625,3.822,3.7625,3.822,2500.0],["2012-02-07",3.6776,3.6776,3.6776,3.6776,1700.0],["2012-02-08",3.6776,3.822,3.6776,3.7625,900.0],["2012-02-09",3.737,3.737,3.737,3.737,500.0],["2012-02-10",3.737,3.737,3.737,3.737,200.0],["2012-02-13",3.7116,3.737,3.6266,3.737,12300.0],["2012-02-14",3.6861,3.6861,3.6096,3.6521,3800.0],["2012-02-15",3.6096,3.6436,3.5672,3.5927,7300.0],["2012-02-16",3.5927,3.737,3.5927,3.737,3100.0],["2012-02-17",3.7286,3.737,3.6776,3.6776,2500.0],["2012-02-21",3.6776,4.391,3.6776,3.7795,17700.0],["2012-02-22",3.856,3.856,3.6606,3.6946,7600.0],["2012-02-23",3.6181,3.6861,3.4313,3.6861,5500.0],["2012-02-24",3.6606,3.805,3.6606,3.805,2400.0],["2012-02-27",3.5502,3.6776,3.5502,3.5927,10100.0],["2012-02-28",3.5587,3.6436,3.5502,3.5672,7900.0],["2012-02-29",3.6012,3.6096,3.5502,3.5502,6100.0],["2012-03-01",3.5502,3.5502,3.5502,3.5502,0.0],["2012-03-02",3.7286,3.7286,3.7286,3.7286,200.0],["2012-03-05",3.7286,3.7286,3.7286,3.7286,0.0],["2012-03-06",3.5502,3.5927,3.5502,3.5842,8300.0],["2012-03-07",3.5672,3.5842,3.5247,3.5247,10200.0],["2012-03-08",3.5672,3.5927,3.5672,3.5927,6100.0],["2012-03-09",3.6266,3.6436,3.6096,3.6351,3500.0],["2012-03-12",3.6096,3.6096,3.5757,3.5757,2400.0],["2012-03-13",3.5672,3.6181,3.5672,3.6181,4700.0],["2012-03-14",3.6181,3.6351,3.5927,3.5927,5200.0],["2012-03-15",3.771,3.771,3.5927,3.5927,2000.0],["2012-03-16",3.5927,3.6096,3.5927,3.6096,500.0],["2012-03-19",3.6012,3.6181,3.6012,3.6181,5900.0],["2012-03-20",3.6096,3.6946,3.6096,3.6946,700.0],["2012-03-21",3.6946,3.737,3.6946,3.737,1400.0],["2012-03-22",3.6946,3.7965,3.5927,3.788,2700.0],["2012-03-23",3.6946,3.7795,3.6521,3.6521,1000.0],["2012-03-26",3.6521,3.6521,3.6521,3.6521,0.0],["2012-03-27",3.5077,3.5927,3.5077,3.5757,4100.0],["2012-03-28",3.737,3.737,3.5842,3.5842,400.0],["2012-03-29",3.5842,3.5842,3.5842,3.5842,0.0],["2012-03-30",3.6946,3.6946,3.6861,3.6861,500.0],["2012-04-02",3.6436,3.6436,3.5927,3.6012,4200.0],["2012-04-03",3.6012,3.6096,3.5757,3.5757,7700.0],["2012-04-04",3.5842,3.6096,3.5757,3.6012,7700.0],["2012-04-05",3.5162,3.6351,3.5162,3.6351,3000.0],["2012-04-09",3.6351,3.6606,3.6096,3.6521,1700.0],["2012-04-10",3.5757,3.5757,3.5672,3.5672,500.0],["2012-04-11",3.4907,3.5247,3.4907,3.5247,600.0],["2012-04-12",3.5417,3.5757,3.5417,3.5757,1500.0],["2012-04-13",3.737,3.737,3.5757,3.7201,1400.0],["2012-04-16",3.6521,3.6521,3.6521,3.6521,200.0],["2012-04-17",3.6096,3.6096,3.6096,3.6096,3100.0],["2012-04-18",3.6096,3.6096,3.6096,3.6096,0.0],["2012-04-19",3.6096,3.6436,3.6096,3.6266,500.0],["2012-04-20",3.6266,3.6266,3.6266,3.6266,0.0],["2012-04-23",3.7795,3.7965,3.7795,3.7795,2300.0],["2012-04-24",3.7965,4.0768,3.7795,4.0768,11300.0],["2012-04-25",4.0343,4.0428,3.9069,4.0258,4400.0],["2012-04-26",4.0343,4.0343,3.9494,3.9494,4500.0],["2012-04-27",3.9749,4.0428,3.9069,4.0428,600.0],["2012-04-30",4.0768,4.0768,3.9918,3.9918,7600.0],["2012-05-01",4.0669,4.3018,3.8228,4.0669,1400.0],["2012-05-02",4.2476,4.2476,4.2476,4.2476,1500.0],["2012-05-03",4.094,4.2566,4.094,4.2566,4300.0],["2012-05-04",3.9584,4.1211,3.9584,4.1211,9500.0],["2012-05-07",4.1301,4.1934,4.1301,4.1934,400.0],["2012-05-08",4.2295,4.2295,4.2295,4.2295,100.0],["2012-05-09",4.2295,4.2295,4.2295,4.2295,0.0],["2012-05-10",4.1843,4.1843,4.1572,4.1843,600.0],["2012-05-11",4.1843,4.1843,4.1843,4.1843,0.0],["2012-05-14",4.0759,4.1301,4.0759,4.1301,2400.0],["2012-05-15",4.0669,4.0669,4.0669,4.0669,500.0],["2012-05-16",3.9765,3.9855,3.9765,3.9855,1200.0],["2012-05-17",3.9855,3.9855,3.9855,3.9855,0.0],["2012-05-18",4.1392,4.1392,3.9855,4.0217,2500.0],["2012-05-21",4.0578,4.1482,3.9765,4.1482,600.0],["2012-05-22",4.1301,4.1301,4.0217,4.0669,2700.0],["2012-05-23",3.9855,3.9855,3.9765,3.9765,4800.0],["2012-05-24",3.9855,4.1572,3.9765,4.1572,4600.0],["2012-05-25",3.8138,4.1392,3.8138,4.1392,1100.0],["2012-05-29",3.85,3.9946,3.3529,3.9313,9700.0],["2012-05-30",3.9313,3.9313,3.9313,3.9313,6600.0],["2012-05-31",3.9403,3.9403,3.9403,3.9403,300.0],["2012-06-01",3.85,3.8861,3.85,3.8861,17200.0],["2012-06-04",3.8861,4.0217,3.8861,4.0217,5200.0],["2012-06-05",3.9855,3.9855,3.8409,3.8409,2800.0],["2012-06-06",3.8409,3.8409,3.8409,3.8409,5400.0],["2012-06-07",3.8409,3.8861,3.7957,3.7957,2700.0],["2012-06-08",3.7957,3.7957,3.7957,3.7957,300.0],["2012-06-11",3.8319,3.8319,3.7957,3.7957,3500.0],["2012-06-12",3.8228,3.8409,3.8228,3.8409,1900.0],["2012-06-13",3.9042,3.9223,3.8048,3.8951,2900.0],["2012-06-14",3.8861,3.9132,3.7957,3.9132,2400.0],["2012-06-15",3.9313,3.9584,3.8409,3.9584,1500.0],["2012-06-18",3.6873,3.7234,3.6873,3.7234,300.0],["2012-06-19",3.7957,3.8409,3.7234,3.7234,2200.0],["2012-06-20",3.8228,3.8861,3.7234,3.7234,7700.0],["2012-06-21",3.7596,3.7596,3.7505,3.7505,800.0],["2012-06-22",3.7325,3.7596,3.7325,3.7325,1900.0],["2012-06-25",3.7505,3.7505,3.7325,3.7325,1800.0],["2012-06-26",3.7325,3.7686,3.7325,3.7596,1700.0],["2012-06-27",3.7596,3.7596,3.7596,3.7596,1300.0],["2012-06-28",3.7505,3.8771,3.7234,3.8409,10800.0],["2012-06-29",3.8409,3.8409,3.8409,3.8409,0.0],["2012-07-02",3.8409,3.8409,3.8409,3.8409,0.0],["2012-07-03",3.7957,3.7957,3.7957,3.7957,900.0],["2012-07-05",3.7777,4.0036,3.7777,4.0036,1100.0],["2012-07-06",3.8138,3.8771,3.8138,3.8228,2300.0],["2012-07-09",3.8228,3.8228,3.8228,3.8228,0.0],["2012-07-10",4.0397,4.0397,4.0397,4.0397,200.0],["2012-07-11",4.0036,4.0036,4.0036,4.0036,200.0],["2012-07-12",3.868,3.9132,3.868,3.9132,200.0],["2012-07-13",4.0036,4.0036,3.9313,3.9313,3300.0],["2012-07-16",3.9494,3.9494,3.9313,3.9313,3900.0],["2012-07-17",3.7686,3.7686,3.7686,3.7686,2000.0],["2012-07-18",3.7777,3.7957,3.7596,3.7957,300.0],["2012-07-19",3.7957,3.7957,3.7957,3.7957,0.0],["2012-07-20",3.7957,3.7957,3.7957,3.7957,0.0],["2012-07-23",3.6692,3.6692,3.6692,3.6692,700.0],["2012-07-24",3.7054,3.8771,3.7054,3.7054,19100.0],["2012-07-25",3.8409,3.8409,3.7867,3.8409,4900.0],["2012-07-26",3.8409,3.8409,3.8409,3.8409,0.0],["2012-07-27",3.8409,3.8409,3.8409,3.8409,0.0],["2012-07-30",3.8409,3.8409,3.8409,3.8409,0.0],["2012-07-31",3.7777,3.7777,3.7777,3.7777,300.0],["2012-08-01",3.9132,3.9132,3.8771,3.8771,300.0],["2012-08-02",3.8319,3.8409,3.8319,3.8409,4700.0],["2012-08-03",4.0397,4.0397,4.0397,4.0397,200.0],["2012-08-06",4.0397,4.0397,4.0397,4.0397,0.0],["2012-08-07",3.7957,3.8228,3.7957,3.8138,4900.0],["2012-08-08",3.7234,3.8409,3.4794,3.8409,13200.0],["2012-08-09",3.8228,3.8409,3.8048,3.8048,4700.0],["2012-08-10",3.8409,3.868,3.7054,3.7957,2500.0],["2012-08-13",3.7957,3.7957,3.7957,3.7957,0.0],["2012-08-14",3.7234,3.7957,3.7234,3.7596,5400.0],["2012-08-15",3.7686,3.8951,3.7686,3.8951,300.0],["2012-08-16",3.7505,3.7505,3.7325,3.7325,4200.0],["2012-08-17",3.7505,3.8409,3.7505,3.8409,9800.0],["2012-08-20",3.8409,3.8409,3.7415,3.8409,1700.0],["2012-08-21",3.7415,3.8228,3.7415,3.8228,900.0],["2012-08-22",3.7415,3.7415,3.6421,3.6421,5300.0],["2012-08-23",3.615,3.6602,3.615,3.6602,4000.0],["2012-08-24",3.6602,3.6602,3.6602,3.6602,0.0],["2012-08-27",3.5879,3.624,3.5246,3.5427,11200.0],["2012-08-28",3.5608,3.5608,3.5156,3.5246,4000.0],["2012-08-29",3.5336,3.5336,3.5065,3.5065,9200.0],["2012-08-30",3.5608,3.5608,3.5065,3.5065,800.0],["2012-08-31",3.5065,3.5065,3.5065,3.5065,0.0],["2012-09-04",3.5065,3.5065,3.5065,3.5065,0.0],["2012-09-05",3.5065,3.5065,3.5065,3.5065,0.0],["2012-09-06",3.5879,3.615,3.5879,3.615,300.0],["2012-09-07",3.5788,3.5788,3.5788,3.5788,900.0],["2012-09-10",3.5788,3.5788,3.5788,3.5788,0.0],["2012-09-11",3.5788,3.5788,3.5788,3.5788,0.0],["2012-09-12",3.5246,3.615,3.5246,3.615,1000.0],["2012-09-13",3.615,3.615,3.5698,3.5698,600.0],["2012-09-14",3.5246,3.5246,3.5065,3.5065,3500.0],["2012-09-17",3.5879,3.5879,3.5065,3.5698,2200.0],["2012-09-18",3.5156,3.5517,3.5065,3.5517,300.0],["2012-09-19",3.5246,3.5969,3.5156,3.5969,4300.0],["2012-09-20",3.4885,3.5246,3.4885,3.5246,400.0],["2012-09-21",3.6059,3.6059,3.4433,3.4433,500.0],["2012-09-24",3.5156,3.5156,3.3981,3.3981,10800.0],["2012-09-25",3.38,3.38,3.3348,3.3348,3700.0],["2012-09-26",3.3439,3.3981,3.3077,3.3077,9600.0],["2012-09-27",3.38,3.38,3.2806,3.2896,57800.0],["2012-09-28",3.3077,3.389,3.3077,3.389,17900.0],["2012-10-01",3.3077,3.3077,3.3077,3.3077,200.0],["2012-10-02",3.389,3.389,3.389,3.389,2600.0],["2012-10-03",3.4071,3.4071,3.4071,3.4071,1400.0],["2012-10-04",3.4433,3.4794,3.4433,3.4794,3000.0],["2012-10-05",3.4523,3.4523,3.4523,3.4523,300.0],["2012-10-08",3.389,3.4071,3.389,3.4071,800.0],["2012-10-09",3.4794,3.6059,3.4252,3.6059,800.0],["2012-10-10",3.6059,3.6059,3.6059,3.6059,0.0],["2012-10-11",3.6511,3.8319,3.5246,3.7505,19000.0],["2012-10-12",3.7867,3.8228,3.7596,3.7777,8000.0],["2012-10-15",3.8861,4.0397,3.8409,3.9223,4100.0],["2012-10-16",3.9946,3.9946,3.9313,3.9765,800.0],["2012-10-17",4.0307,4.0397,4.0307,4.0397,900.0],["2012-10-18",3.9765,4.0397,3.9765,4.0397,6400.0],["2012-10-19",3.9313,4.0397,3.9313,4.0397,700.0],["2012-10-22",4.0217,4.0397,3.8951,4.0397,1000.0],["2012-10-23",4.0488,4.1663,3.9855,4.1572,4500.0],["2012-10-24",4.1572,4.1934,4.1572,4.1934,10300.0],["2012-10-25",4.1572,4.2024,4.1572,4.2024,5500.0],["2012-10-26",4.2024,4.2386,4.2024,4.2386,1200.0],["2012-10-31",4.2386,4.2386,4.2386,4.2386,0.0],["2012-11-01",4.2386,4.2386,4.2386,4.2386,1000.0],["2012-11-02",4.0126,4.2295,4.0126,4.1753,800.0],["2012-11-05",4.2205,4.2657,4.0217,4.2386,2700.0],["2012-11-06",4.2386,4.2386,4.2386,4.2386,0.0],["2012-11-07",4.0849,4.0849,4.0759,4.0759,700.0],["2012-11-08",4.0759,4.0759,4.0759,4.0759,0.0],["2012-11-09",4.0488,4.0488,4.0397,4.0488,1300.0],["2012-11-12",4.2295,4.6904,4.2295,4.338,12700.0],["2012-11-13",4.5187,4.6272,4.1934,4.1934,17600.0],["2012-11-14",4.2115,4.2747,4.2115,4.2747,1000.0],["2012-11-15",4.2476,4.2476,4.2115,4.2115,3000.0],["2012-11-16",4.2295,4.2838,4.2295,4.2838,2300.0],["2012-11-19",4.5007,4.5458,4.3561,4.5187,1200.0],["2012-11-20",4.5097,4.5097,4.5097,4.5097,400.0],["2012-11-21",4.4645,4.5187,4.4645,4.5187,700.0],["2012-11-23",4.7447,5.1242,4.7447,4.8802,18500.0],["2012-11-26",5.1062,5.8924,5.1062,5.4677,26100.0],["2012-11-27",5.3954,5.6032,5.3411,5.3411,5200.0],["2012-11-28",5.4225,5.4225,4.8802,5.1694,6500.0],["2012-11-29",5.1785,5.4134,5.1333,5.1965,5100.0],["2012-11-30",5.2236,5.3954,5.2236,5.3321,2100.0],["2012-12-03",5.3773,5.4044,5.0068,5.1785,4800.0],["2012-12-04",5.07,5.314,5.07,5.0791,4600.0],["2012-12-05",5.0429,5.061,5.0068,5.061,8000.0],["2012-12-06",5.061,5.061,5.061,5.061,0.0],["2012-12-07",5.07,5.07,5.07,5.07,1600.0],["2012-12-10",5.07,5.07,5.07,5.07,0.0],["2012-12-11",5.07,5.2688,5.07,5.2688,2700.0],["2012-12-12",5.4315,5.4315,5.2869,5.4225,11100.0],["2012-12-13",5.305,5.314,5.305,5.314,900.0],["2012-12-14",5.314,5.314,5.314,5.314,0.0],["2012-12-17",5.2959,5.4225,5.2959,5.3773,4100.0],["2012-12-18",5.3773,5.3773,5.3773,5.3773,2100.0],["2012-12-19",5.3592,5.3592,5.1514,5.1514,2100.0],["2012-12-20",5.1694,5.1694,5.1604,5.1694,600.0],["2012-12-21",5.1694,5.1694,5.1694,5.1694,0.0],["2012-12-24",5.1694,5.1694,5.1694,5.1694,0.0],["2012-12-26",5.0248,5.0248,5.0248,5.0248,200.0],["2012-12-27",5.0248,5.0248,5.0158,5.0158,1100.0],["2012-12-28",4.9887,5.0068,4.9887,5.0068,400.0],["2012-12-31",5.4044,5.4044,4.9977,5.0429,2300.0],["2013-01-02",5.1785,5.2959,5.1785,5.2598,8000.0],["2013-01-03",5.1965,5.1965,5.1965,5.1965,700.0],["2013-01-04",5.1875,5.2417,5.1514,5.1514,800.0],["2013-01-07",5.1514,5.1514,5.1242,5.1242,1100.0],["2013-01-08",5.1242,5.1242,5.1242,5.1242,0.0],["2013-01-09",5.0429,5.0429,5.0429,5.0429,900.0],["2013-01-10",5.0429,5.0429,5.0429,5.0429,0.0],["2013-01-11",5.0429,5.0429,5.0429,5.0429,0.0],["2013-01-14",5.0429,5.0429,5.0429,5.0429,0.0],["2013-01-15",5.5128,5.7388,5.4405,5.5671,46700.0],["2013-01-16",5.5219,5.6123,5.5219,5.6032,4300.0],["2013-01-17",5.6032,5.6032,5.5851,5.5851,2300.0],["2013-01-18",5.5309,5.5761,5.5309,5.5761,1400.0],["2013-01-22",5.5309,5.6394,5.5309,5.6213,1000.0],["2013-01-23",5.6123,5.6123,5.6123,5.6123,400.0],["2013-01-24",5.6123,5.6123,5.6123,5.6123,0.0],["2013-01-25",5.4405,5.6303,5.4405,5.5942,400.0],["2013-01-28",5.6213,5.6213,5.5671,5.6213,5400.0],["2013-01-29",5.6213,5.6213,5.5851,5.5851,3600.0],["2013-01-30",5.6032,5.6755,5.6032,5.6755,2700.0],["2013-01-31",5.7117,5.784,5.7117,5.7659,2800.0],["2013-02-01",5.784,5.9647,5.784,5.9466,3300.0],["2013-02-04",6.1003,6.3262,6.1003,6.281,19200.0],["2013-02-05",6.4166,6.525,6.4166,6.516,18500.0],["2013-02-06",6.525,6.525,6.4979,6.525,8500.0],["2013-02-07",6.3895,6.4527,6.3895,6.3895,3700.0],["2013-02-08",6.281,6.4076,6.2539,6.3895,2500.0],["2013-02-11",6.3714,6.3714,6.272,6.2901,2400.0],["2013-02-12",6.3624,6.4799,6.281,6.4618,12200.0],["2013-02-13",6.3443,6.4437,6.3443,6.4437,800.0],["2013-02-14",6.4347,6.4347,6.4347,6.4347,1000.0],["2013-02-15",6.4347,6.4347,6.4347,6.4347,0.0],["2013-02-19",6.4256,6.4256,5.6665,5.8201,22200.0],["2013-02-20",5.9195,6.1635,5.9195,6.1635,4800.0],["2013-02-21",6.1003,6.1003,5.7207,5.9466,2500.0],["2013-02-22",5.9376,5.9466,5.9376,5.9466,1000.0],["2013-02-25",5.9105,6.1364,5.9105,6.1364,2100.0],["2013-02-26",5.9466,5.9466,5.793,5.793,400.0],["2013-02-27",5.9828,6.1093,5.793,5.8743,1300.0],["2013-02-28",6.0641,6.0641,6.0641,6.0641,300.0],["2013-03-01",5.8653,5.8743,5.8563,5.8743,1700.0],["2013-03-04",5.8743,5.8743,5.8743,5.8743,0.0],["2013-03-05",5.8834,5.8834,5.8743,5.8743,1300.0],["2013-03-06",5.8111,5.8111,5.784,5.784,1500.0],["2013-03-07",6.1093,6.1093,5.9015,5.9015,1400.0],["2013-03-08",5.9376,6.1003,5.9376,6.1003,5900.0],["2013-03-11",5.8292,6.0551,5.8292,6.0551,2400.0],["2013-03-12",6.037,6.037,5.8743,5.9918,6500.0],["2013-03-13",5.9105,6.0189,5.9105,6.0189,1300.0],["2013-03-14",5.8653,5.8653,5.784,5.784,400.0],["2013-03-15",5.784,5.784,5.784,5.784,0.0],["2013-03-18",5.784,5.784,5.784,5.784,0.0],["2013-03-19",5.9647,5.9647,5.9557,5.9557,1500.0],["2013-03-20",5.802,5.802,5.802,5.802,400.0],["2013-03-21",5.802,5.802,5.802,5.802,0.0],["2013-03-22",5.7026,5.7117,5.558,5.6755,3000.0],["2013-03-25",5.6846,5.7749,5.6484,5.6936,10400.0],["2013-03-26",5.7478,5.7569,5.7478,5.7569,200.0],["2013-03-27",5.6484,5.784,5.5942,5.784,4600.0],["2013-03-28",5.6032,5.6123,5.6032,5.6032,500.0],["2013-04-01",5.5219,5.6394,5.5219,5.6213,2400.0],["2013-04-02",5.7297,5.7297,5.6936,5.6936,1800.0],["2013-04-03",5.6123,5.6123,5.6123,5.6123,200.0],["2013-04-04",5.6032,5.6123,5.6032,5.6032,2500.0],["2013-04-05",5.6213,5.6213,5.6213,5.6213,100.0],["2013-04-08",5.6032,5.6032,5.4496,5.4496,2100.0],["2013-04-09",5.4948,5.4948,5.3321,5.4315,400.0],["2013-04-10",5.8111,5.8111,5.7749,5.8111,2100.0],["2013-04-11",5.6123,5.6123,5.4677,5.4677,600.0],["2013-04-12",5.4948,5.8111,5.4948,5.793,900.0],["2013-04-15",5.6665,5.6665,5.6574,5.6665,3400.0],["2013-04-16",5.6213,5.802,5.6213,5.7659,3100.0],["2013-04-17",5.7659,5.7659,5.7659,5.7659,0.0],["2013-04-18",5.7659,5.7659,5.7659,5.7659,0.0],["2013-04-19",5.6123,5.6123,5.5942,5.6123,800.0],["2013-04-22",5.6303,5.7749,5.4405,5.7749,6400.0],["2013-04-23",5.7659,5.784,5.7659,5.784,900.0],["2013-04-24",5.7749,5.8472,5.7749,5.8472,3100.0],["2013-04-25",5.6846,5.6846,5.6846,5.6846,200.0],["2013-04-26",5.6846,5.6846,5.6846,5.6846,0.0],["2013-04-29",5.7388,5.8653,5.7388,5.8653,400.0],["2013-04-30",5.8653,5.8653,5.8653,5.8653,0.0],["2013-05-01",5.8472,5.8743,5.8292,5.8743,1700.0],["2013-05-02",5.8653,5.8653,5.5128,5.7388,3200.0],["2013-05-03",5.7388,5.7388,5.7388,5.7388,0.0],["2013-05-06",5.9195,6.0461,5.8924,5.9647,7300.0],["2013-05-07",5.9647,5.9647,5.9647,5.9647,0.0],["2013-05-08",5.8653,5.9557,5.8653,5.9557,1400.0],["2013-05-09",5.7297,5.7297,5.7117,5.7117,300.0],["2013-05-10",5.8292,5.8292,5.8292,5.8292,200.0],["2013-05-13",6.028,6.028,5.8292,5.8834,5600.0],["2013-05-14",5.8834,5.8834,5.8834,5.8834,0.0],["2013-05-15",5.9738,5.9738,5.9647,5.9647,1100.0],["2013-05-16",5.6846,5.793,5.6846,5.793,2900.0],["2013-05-17",5.793,5.793,5.793,5.793,0.0],["2013-05-20",5.8201,5.9105,5.8201,5.9105,200.0],["2013-05-21",6.0912,6.1184,6.0099,6.0551,700.0],["2013-05-22",5.793,5.8472,5.6484,5.8472,8300.0],["2013-05-23",5.8201,5.8201,5.4767,5.4767,300.0],["2013-05-24",5.7388,5.7388,5.7388,5.7388,100.0],["2013-05-28",5.784,5.784,5.6303,5.6303,400.0],["2013-05-29",5.7388,5.7388,5.6484,5.6484,2300.0],["2013-05-30",5.793,6.0732,5.6755,5.6936,5000.0],["2013-05-31",5.7026,5.7026,5.6484,5.6484,400.0],["2013-06-03",5.6484,5.6484,5.6484,5.6484,0.0],["2013-06-04",5.6936,5.7659,5.6936,5.7569,400.0],["2013-06-05",5.7569,5.7569,5.7569,5.7569,100.0],["2013-06-06",5.5851,5.7117,5.3954,5.7117,2100.0],["2013-06-07",5.6394,5.7388,5.6032,5.6936,1400.0],["2013-06-10",5.4586,5.558,5.4586,5.558,500.0],["2013-06-11",5.7207,5.7388,5.6755,5.7388,2600.0],["2013-06-12",5.6936,5.7207,5.6936,5.7207,1500.0],["2013-06-13",5.4677,5.5851,5.4677,5.5851,900.0],["2013-06-14",5.6755,5.6755,5.6755,5.6755,400.0],["2013-06-17",5.7117,5.7388,5.5671,5.6484,2100.0],["2013-06-18",5.7388,5.7388,5.7026,5.7026,1600.0],["2013-06-19",5.7478,5.8743,5.7478,5.7478,7200.0],["2013-06-20",5.7478,5.7478,5.7478,5.7478,0.0],["2013-06-21",5.8292,5.8292,5.784,5.784,3800.0],["2013-06-24",6.2901,6.7148,6.1455,6.3262,55100.0],["2013-06-25",6.5793,6.5793,6.3081,6.3804,24500.0],["2013-06-26",6.3624,6.3624,6.1907,6.3081,6000.0],["2013-06-27",6.2991,6.2991,6.0189,6.1635,6200.0],["2013-06-28",6.1635,6.1635,6.1635,6.1635,0.0],["2013-07-01",6.2991,6.525,6.2449,6.4256,6200.0],["2013-07-02",6.4618,6.4618,5.8201,6.4437,7100.0],["2013-07-03",6.4256,6.4618,6.2449,6.4618,1800.0],["2013-07-05",6.3985,6.4979,6.3985,6.4076,5400.0],["2013-07-08",6.3895,6.4618,6.0099,6.1635,7600.0],["2013-07-09",6.2358,6.2358,6.1907,6.1907,1400.0],["2013-07-10",6.1907,6.1907,6.1907,6.1907,0.0],["2013-07-11",6.2358,6.2358,6.1274,6.1364,4700.0],["2013-07-12",6.0732,6.3714,6.0732,6.3533,2300.0],["2013-07-15",6.4076,6.4618,6.3262,6.4076,3700.0],["2013-07-16",6.3353,6.3624,6.3262,6.3624,1700.0],["2013-07-17",6.3895,6.3985,6.3443,6.3985,8300.0],["2013-07-18",6.3985,6.3985,6.3985,6.3985,0.0],["2013-07-19",5.9015,6.3714,5.9015,6.2358,14000.0],["2013-07-22",6.525,6.525,6.3895,6.4076,7600.0],["2013-07-23",6.3624,6.3624,6.3624,6.3624,200.0],["2013-07-24",6.3624,6.3624,6.3624,6.3624,100.0],["2013-07-25",6.3624,6.3624,6.3624,6.3624,0.0],["2013-07-26",6.1907,6.1907,6.1726,6.1726,800.0],["2013-07-29",6.3443,6.3443,6.1907,6.3172,1300.0],["2013-07-30",5.8924,6.263,5.8924,6.1907,9800.0],["2013-07-31",6.028,6.028,6.028,6.028,2000.0],["2013-08-01",6.1455,6.1455,6.037,6.037,1100.0],["2013-08-02",6.0912,6.0912,6.0912,6.0912,400.0],["2013-08-05",6.2268,6.2991,6.2268,6.2901,1200.0],["2013-08-06",6.2901,6.2901,6.2901,6.2901,0.0],["2013-08-07",6.1635,6.2901,6.1635,6.2901,1500.0],["2013-08-08",6.281,6.281,6.1545,6.281,4300.0],["2013-08-09",6.1455,6.1455,6.1455,6.1455,100.0],["2013-08-12",6.1455,6.1455,6.1455,6.1455,400.0],["2013-08-13",6.1455,6.1545,6.1455,6.1545,200.0],["2013-08-14",6.263,6.272,6.1816,6.2268,5500.0],["2013-08-15",6.263,6.272,6.1997,6.272,1600.0],["2013-08-16",6.0912,6.2268,6.037,6.1726,800.0],["2013-08-19",6.2358,6.272,6.1545,6.1545,1300.0],["2013-08-20",6.263,6.263,6.1455,6.2358,2600.0],["2013-08-21",6.1455,6.1455,6.1364,6.1364,3700.0],["2013-08-22",6.1455,6.3714,6.1455,6.281,30100.0],["2013-08-23",6.281,6.281,6.1455,6.272,8400.0],["2013-08-26",6.1907,6.4437,6.1907,6.4256,13700.0],["2013-08-27",6.3262,6.4166,6.1907,6.281,15200.0],["2013-08-28",6.2539,6.3262,6.1455,6.272,16700.0],["2013-08-29",6.281,6.6968,6.281,6.3804,5500.0],["2013-08-30",6.6968,6.9679,6.3533,6.6968,10100.0],["2013-09-03",6.7691,7.1396,6.7691,7.0131,17600.0],["2013-09-04",6.9408,7.2209,6.8865,6.8865,10500.0],["2013-09-05",6.7781,7.1938,6.7781,6.995,1800.0],["2013-09-06",6.8414,7.1034,6.8414,6.8594,1200.0],["2013-09-09",6.8865,7.1125,6.8865,6.9769,800.0],["2013-09-10",7.004,7.0854,6.9227,6.9227,2600.0],["2013-09-11",6.7871,7.1848,6.7871,7.0131,1400.0],["2013-09-12",6.9679,6.9679,6.7962,6.7962,800.0],["2013-09-13",6.8323,7.1306,6.8323,6.9769,2100.0],["2013-09-16",7.0673,7.23,7.0221,7.0221,16300.0],["2013-09-17",7.1577,7.1667,7.0131,7.1306,10600.0],["2013-09-18",7.1577,7.2752,7.1577,7.2752,20100.0],["2013-09-19",7.2752,7.2752,7.2119,7.2661,11700.0],["2013-09-20",7.2932,7.2932,7.23,7.248,19000.0],["2013-09-23",7.3203,7.3294,7.1486,7.23,17900.0],["2013-09-24",7.3023,7.3023,7.2029,7.239,4100.0],["2013-09-25",7.23,7.23,7.1396,7.1667,7800.0],["2013-09-26",7.1396,7.1396,7.0492,7.0492,1800.0],["2013-09-27",7.0131,7.1396,6.8685,6.9679,17800.0],["2013-09-30",7.1667,7.2752,7.1396,7.2661,33400.0],["2013-10-01",7.2752,7.2752,7.1938,7.1938,4300.0],["2013-10-02",7.2209,7.2752,7.2209,7.2661,5100.0],["2013-10-03",7.1396,7.2752,7.0763,7.1306,8300.0],["2013-10-04",7.23,7.2752,7.23,7.2571,1700.0],["2013-10-07",7.2209,7.2752,7.2209,7.2752,2800.0],["2013-10-08",7.2209,7.2752,7.2209,7.2209,6200.0],["2013-10-09",7.2209,7.2752,7.2209,7.2752,8100.0],["2013-10-10",7.1577,7.2752,6.8775,7.2752,8200.0],["2013-10-11",7.239,7.2571,7.2209,7.2209,1300.0],["2013-10-14",7.1848,7.2752,7.1848,7.239,2700.0],["2013-10-15",7.23,7.2661,7.23,7.239,2900.0],["2013-10-16",7.1396,7.1577,7.0311,7.1577,2300.0],["2013-10-17",7.2209,7.2209,7.1848,7.1848,2200.0],["2013-10-18",7.1848,7.23,7.1848,7.23,1400.0],["2013-10-21",7.1215,7.2209,7.1215,7.1396,12000.0],["2013-10-22",7.23,7.23,7.0763,7.2029,3800.0],["2013-10-23",7.0673,7.2029,7.0673,7.1486,1900.0],["2013-10-24",7.0492,7.0583,7.0492,7.0583,1600.0],["2013-10-25",7.1034,7.1034,7.0944,7.0944,3300.0],["2013-10-28",7.1034,7.1577,7.0221,7.0221,4900.0],["2013-10-29",7.1757,7.1848,7.1667,7.1667,1600.0],["2013-10-30",7.1577,7.1577,7.1577,7.1577,1000.0],["2013-10-31",7.1396,7.1396,7.1396,7.1396,1000.0],["2013-11-01",7.0131,7.0131,7.0131,7.0131,600.0],["2013-11-04",6.9588,7.1757,6.9588,7.1396,3600.0],["2013-11-05",7.1396,7.1396,7.1396,7.1396,0.0],["2013-11-06",7.0221,7.0221,7.0221,7.0221,200.0],["2013-11-07",7.0131,7.1848,6.9679,7.1848,4700.0],["2013-11-08",7.1486,7.1757,6.8052,7.0673,2100.0],["2013-11-11",7.0944,7.0944,7.0944,7.0944,800.0],["2013-11-12",7.1757,7.1848,7.0673,7.1486,3300.0],["2013-11-13",7.1577,7.1577,7.1396,7.1577,1100.0],["2013-11-14",7.004,7.0131,7.004,7.0131,700.0],["2013-11-15",6.8865,6.995,6.8865,6.9769,5500.0],["2013-11-18",6.8685,7.0131,6.8685,7.0131,1900.0],["2013-11-19",7.1034,7.1034,7.0583,7.0583,1000.0],["2013-11-20",7.1034,7.1034,7.1034,7.1034,100.0],["2013-11-21",7.1215,7.1215,6.1455,6.7329,9300.0],["2013-11-22",6.6425,6.8323,6.6425,6.8323,2400.0],["2013-11-25",6.6877,6.8594,6.6064,6.6877,10400.0],["2013-11-26",6.7329,6.7781,6.7058,6.7058,8100.0],["2013-11-27",6.7781,6.7781,6.7781,6.7781,8700.0],["2013-11-29",6.8323,6.9137,6.8142,6.8142,7000.0],["2013-12-02",6.9769,7.1034,6.8865,6.8865,8200.0],["2013-12-03",6.9137,6.9137,6.7691,6.7781,8200.0],["2013-12-04",6.7962,6.8142,6.7962,6.7962,1500.0],["2013-12-05",6.76,6.76,6.7058,6.751,5500.0],["2013-12-06",6.76,6.7691,6.7419,6.7691,1500.0],["2013-12-09",6.7962,6.8233,6.7962,6.8233,4400.0],["2013-12-10",6.8052,6.8504,6.6968,6.8504,8600.0],["2013-12-11",6.8504,6.8504,6.6877,6.7058,1600.0],["2013-12-12",6.6968,6.8594,6.6425,6.8594,7100.0],["2013-12-13",6.8052,6.9317,6.7871,6.8685,11600.0],["2013-12-16",6.8685,6.8685,6.7329,6.7781,11400.0],["2013-12-17",6.7781,6.7871,6.7419,6.7781,13600.0],["2013-12-18",6.8233,7.0583,6.8233,6.9408,4000.0],["2013-12-19",7.0311,7.0311,6.8865,6.9679,4500.0],["2013-12-20",6.9317,7.1034,6.8685,7.1034,7700.0],["2013-12-23",7.0311,7.1667,7.0311,7.1577,8200.0],["2013-12-24",7.1034,7.1306,7.0311,7.1306,6500.0],["2013-12-26",7.1034,7.1938,7.0763,7.1848,10000.0],["2013-12-27",7.248,7.2752,7.0402,7.1667,4300.0],["2013-12-30",7.1486,7.23,7.0944,7.23,2300.0],["2013-12-31",7.3475,7.4107,7.1848,7.1938,10700.0],["2014-01-02",7.2752,7.4288,7.1848,7.2752,11600.0],["2014-01-03",7.2752,7.3113,7.23,7.2752,1800.0],["2014-01-06",7.248,7.248,7.1577,7.1848,12200.0],["2014-01-07",7.1938,7.2752,7.1938,7.2752,1800.0],["2014-01-08",7.239,7.2571,7.1938,7.2571,2000.0],["2014-01-09",7.2571,7.3746,7.1938,7.2209,12200.0],["2014-01-10",7.23,7.3294,7.23,7.2842,6400.0],["2014-01-13",7.4107,7.4107,7.23,7.2752,11400.0],["2014-01-14",7.3384,7.4288,7.23,7.3746,6700.0],["2014-01-15",7.4017,7.4017,7.2571,7.2752,27500.0],["2014-01-16",7.23,7.3836,7.23,7.2752,39700.0],["2014-01-17",7.2752,7.3655,7.2752,7.3655,6600.0],["2014-01-21",7.4559,7.4559,7.23,7.3926,9900.0],["2014-01-22",7.483,7.727,7.3836,7.4469,4900.0],["2014-01-23",7.4559,7.474,7.4107,7.4107,3100.0],["2014-01-24",7.4649,7.483,7.4198,7.4469,4100.0],["2014-01-27",7.5192,7.5192,7.3926,7.4559,5200.0],["2014-01-28",7.3655,7.4378,7.23,7.4107,12400.0],["2014-01-29",7.4107,7.4649,7.4107,7.4378,5000.0],["2014-01-30",7.4288,7.5282,7.4288,7.5011,7200.0],["2014-01-31",7.5372,7.5644,7.5011,7.5372,15600.0],["2014-02-03",7.5372,7.5372,7.3655,7.483,6500.0],["2014-02-04",7.4469,7.4559,7.3655,7.4469,3700.0],["2014-02-05",7.4559,7.5011,7.3655,7.483,7000.0],["2014-02-06",7.4378,7.5282,7.4378,7.4559,9100.0],["2014-02-07",7.4559,7.5463,7.4107,7.5372,9300.0],["2014-02-10",7.5282,7.6186,7.5282,7.6186,7700.0],["2014-02-11",7.6457,7.718,7.5463,7.718,2400.0],["2014-02-12",7.6547,7.6818,7.5101,7.6095,8100.0],["2014-02-13",7.8897,7.8897,7.2029,7.4198,10500.0],["2014-02-14",7.4288,7.8716,7.4288,7.5372,1600.0],["2014-02-18",7.248,7.6999,7.248,7.4559,3900.0],["2014-02-19",7.248,7.4107,7.248,7.4107,6400.0],["2014-02-20",7.3655,7.3836,7.3565,7.3836,4400.0],["2014-02-21",7.3655,7.4107,7.3655,7.4107,4500.0],["2014-02-24",7.4559,7.6367,7.4107,7.6367,2400.0],["2014-02-25",7.6367,7.6367,7.6367,7.6367,0.0],["2014-02-26",7.6095,7.6095,7.5011,7.5011,700.0],["2014-02-27",7.4649,7.4649,7.4649,7.4649,300.0],["2014-02-28",7.4649,7.4649,7.4649,7.4649,0.0],["2014-03-03",7.4559,7.4559,7.4469,7.4559,4200.0],["2014-03-04",7.483,7.6367,7.4649,7.5463,4000.0],["2014-03-05",7.4559,7.5011,7.4559,7.5011,800.0],["2014-03-06",7.474,7.5915,7.3655,7.4559,9000.0],["2014-03-07",7.5824,7.6186,7.4107,7.4649,6900.0],["2014-03-10",7.5463,7.5824,7.5463,7.5824,4600.0],["2014-03-11",7.5824,7.5915,7.5824,7.5915,4600.0],["2014-03-12",7.5915,7.5915,7.5915,7.5915,0.0],["2014-03-13",7.5915,7.5915,7.5915,7.5915,0.0],["2014-03-14",7.5734,7.5734,7.5463,7.5734,8500.0],["2014-03-17",7.4378,7.5463,7.4288,7.5463,1600.0],["2014-03-18",7.5915,7.5915,7.5463,7.5463,2300.0],["2014-03-19",7.5644,7.5915,7.5463,7.5644,5300.0],["2014-03-20",7.5553,7.6638,7.5553,7.6638,1700.0],["2014-03-21",7.7089,7.7089,7.5553,7.5553,900.0],["2014-03-24",7.5915,7.6095,7.5915,7.6095,1300.0],["2014-03-25",7.5463,7.6547,7.4649,7.6547,4300.0],["2014-03-26",7.6276,7.6276,7.6276,7.6276,200.0],["2014-03-27",7.5824,7.5824,7.5824,7.5824,200.0],["2014-03-28",7.5824,7.5824,7.5824,7.5824,0.0],["2014-03-31",7.5463,7.5463,7.4921,7.5372,6200.0],["2014-04-01",7.5192,7.5824,7.5192,7.5824,300.0],["2014-04-02",7.5824,7.5824,7.5824,7.5824,0.0],["2014-04-03",7.4921,7.4921,7.483,7.483,3800.0],["2014-04-04",7.4107,7.4107,7.4107,7.4107,3100.0],["2014-04-07",7.4107,7.4107,7.3655,7.3655,1700.0],["2014-04-08",7.3655,7.4107,7.3655,7.3655,800.0],["2014-04-09",7.3655,7.3655,7.3655,7.3655,0.0],["2014-04-10",7.3746,7.6005,7.3746,7.4288,2000.0],["2014-04-11",7.4378,7.4378,7.4378,7.4378,600.0],["2014-04-14",7.4198,7.5644,7.4198,7.4378,1200.0],["2014-04-15",7.4649,7.4649,7.4649,7.4649,500.0],["2014-04-16",7.4469,7.4921,7.4198,7.474,3600.0],["2014-04-17",7.6276,7.6276,7.5192,7.5644,3600.0],["2014-04-21",6.9227,7.2571,6.9137,7.1848,7000.0],["2014-04-22",6.8956,7.248,6.6877,7.1848,11500.0],["2014-04-23",7.4919,7.4919,7.4919,7.4919,1200.0],["2014-04-24",7.4919,7.4919,7.4919,7.4919,0.0],["2014-04-25",7.4919,7.4919,7.4919,7.4919,0.0],["2014-04-28",7.7618,7.7618,7.7618,7.7618,100.0],["2014-04-29",7.6222,7.6315,7.5384,7.6222,2200.0],["2014-04-30",7.5477,7.5664,7.5477,7.5477,2100.0],["2014-05-01",7.2313,7.5198,7.2313,7.4454,13900.0],["2014-05-02",7.464,7.464,7.464,7.464,400.0],["2014-05-05",7.4733,7.5384,7.464,7.5384,500.0],["2014-05-06",7.6129,7.6129,7.2872,7.3523,5800.0],["2014-05-07",7.4454,7.4454,7.4361,7.4454,700.0],["2014-05-08",7.3988,7.3988,7.3988,7.3988,600.0],["2014-05-09",7.5198,7.5291,7.3523,7.3523,3400.0],["2014-05-12",7.4361,7.4361,7.3337,7.4174,3800.0],["2014-05-13",7.3058,7.3709,7.2592,7.3523,5100.0],["2014-05-14",7.3523,7.3616,7.2592,7.2592,1700.0],["2014-05-15",7.3151,7.3151,6.98,6.98,9200.0],["2014-05-16",6.8311,6.9521,6.8311,6.9521,5900.0],["2014-05-19",6.9521,7.0731,6.9335,7.008,11500.0],["2014-05-20",7.0731,7.1196,6.98,6.9986,11200.0],["2014-05-21",7.0266,7.0452,7.0266,7.0452,400.0],["2014-05-22",7.0824,7.0824,6.98,6.98,3100.0],["2014-05-23",6.9986,6.9986,6.9986,6.9986,1500.0],["2014-05-27",7.1476,7.1569,7.1382,7.1382,800.0],["2014-05-28",7.0731,7.2034,7.0731,7.1569,2100.0],["2014-05-29",7.1569,7.1569,7.0638,7.0731,2800.0],["2014-05-30",7.0638,7.1103,7.0545,7.1103,2300.0],["2014-06-02",7.0731,7.2313,7.0266,7.2313,7200.0],["2014-06-03",7.1662,7.1662,7.0731,7.0731,4200.0],["2014-06-04",7.1196,7.1196,7.1196,7.1196,600.0],["2014-06-05",6.9893,7.0731,6.9335,7.0731,9500.0],["2014-06-06",7.0266,7.0638,7.008,7.0266,3700.0],["2014-06-09",6.9428,7.1662,6.9428,7.0545,4500.0],["2014-06-10",7.0731,7.0731,6.98,7.0173,2100.0],["2014-06-11",6.9428,6.9428,6.7474,6.9335,2300.0],["2014-06-12",6.859,6.9335,6.859,6.8684,7800.0],["2014-06-13",6.9335,6.9614,6.9056,6.9335,4600.0],["2014-06-16",6.9707,6.9707,6.9056,6.9707,10000.0],["2014-06-17",7.0638,7.1196,7.0638,7.1196,6000.0],["2014-06-18",7.0731,7.2592,7.0266,7.0545,15100.0],["2014-06-19",7.0266,7.0359,6.9614,6.9893,11200.0],["2014-06-20",7.008,7.1569,6.98,6.98,8800.0],["2014-06-23",6.9614,6.98,6.9056,6.9428,9600.0],["2014-06-24",6.7939,6.9335,6.6729,6.8404,14300.0],["2014-06-25",6.9242,6.9242,6.6729,6.8404,12900.0],["2014-06-26",6.887,6.98,6.8218,6.8777,10500.0],["2014-06-27",6.6729,7.0731,6.6729,6.9614,10600.0],["2014-06-30",6.8125,6.8684,6.7287,6.8218,14500.0],["2014-07-01",6.8218,7.008,6.7567,6.9428,12900.0],["2014-07-02",6.9335,6.9986,6.8404,6.9056,12400.0],["2014-07-03",6.8684,6.8684,6.6543,6.6543,3100.0],["2014-07-07",6.6078,6.7287,6.4216,6.6078,16700.0],["2014-07-08",6.6543,6.7008,6.6264,6.6543,9800.0],["2014-07-09",6.8311,6.8311,6.6543,6.7474,5800.0],["2014-07-10",6.8032,6.8032,6.6543,6.7474,5500.0],["2014-07-11",6.7474,6.8777,6.7474,6.8684,9400.0],["2014-07-14",6.887,7.2872,6.859,7.1662,13600.0],["2014-07-15",7.2034,7.3151,7.0266,7.222,9500.0],["2014-07-16",7.1662,7.1662,6.9335,7.0266,11600.0],["2014-07-17",6.9614,7.101,6.9614,6.98,9100.0],["2014-07-18",7.101,7.101,6.9614,6.9614,8100.0],["2014-07-21",6.9335,7.0824,6.9335,7.0824,1700.0],["2014-07-22",7.0359,7.0638,7.0266,7.0266,1400.0],["2014-07-23",7.0824,7.0917,6.9893,7.0638,1100.0],["2014-07-24",6.9614,6.9893,6.9614,6.9707,1800.0],["2014-07-25",6.887,6.887,6.887,6.887,300.0],["2014-07-28",7.0731,7.0731,7.0266,7.0266,3100.0],["2014-07-29",7.0731,7.2499,7.0266,7.2127,50300.0],["2014-07-30",7.2127,7.2592,7.0731,7.1476,7500.0],["2014-07-31",7.1662,7.2592,7.0731,7.2499,1400.0],["2014-08-01",7.0824,7.2406,7.0824,7.222,2300.0],["2014-08-04",7.2406,7.2965,7.0824,7.0824,9600.0],["2014-08-05",7.0824,7.0824,7.0731,7.0731,500.0],["2014-08-06",7.0731,7.0731,7.0731,7.0731,300.0],["2014-08-07",7.0731,7.0917,6.766,6.8497,4500.0],["2014-08-08",6.8032,7.2406,6.8032,7.1848,8500.0],["2014-08-11",7.0824,7.0824,7.0824,7.0824,2600.0],["2014-08-12",7.0266,7.0266,6.887,6.8963,3900.0],["2014-08-13",6.8777,6.9707,6.8777,6.9149,29800.0],["2014-08-14",6.9149,7.2406,6.887,7.2406,1700.0],["2014-08-15",7.2499,7.2499,7.1196,7.1196,600.0],["2014-08-18",7.1196,7.1476,7.1196,7.1196,1200.0],["2014-08-19",7.1569,7.1941,7.1196,7.1941,2900.0],["2014-08-20",7.1196,7.1196,7.1196,7.1196,400.0],["2014-08-21",7.2313,7.2313,7.1289,7.1289,2600.0],["2014-08-22",7.1382,7.2406,7.1382,7.1941,2600.0],["2014-08-25",7.1382,7.2499,6.98,7.1848,7000.0],["2014-08-26",7.0824,7.1476,7.0824,7.101,1200.0],["2014-08-27",7.0731,7.101,7.0452,7.0545,2200.0],["2014-08-28",7.0917,7.0917,7.0824,7.0824,900.0],["2014-08-29",6.887,7.0731,6.887,7.0266,7900.0],["2014-09-02",7.2313,7.2313,7.0824,7.2034,3800.0],["2014-09-03",7.1662,7.2965,7.1662,7.2685,6800.0],["2014-09-04",7.1662,7.2499,7.1662,7.2313,3400.0],["2014-09-05",7.2406,7.3058,7.2034,7.3058,3400.0],["2014-09-08",7.3058,7.3058,7.2313,7.3058,3100.0],["2014-09-09",7.2965,7.2965,7.0824,7.0824,600.0],["2014-09-10",7.0917,7.3058,7.0917,7.3058,700.0],["2014-09-11",7.1569,7.4454,7.1569,7.4454,9700.0],["2014-09-12",7.2592,7.2592,7.2592,7.2592,3500.0],["2014-09-15",7.1569,7.1569,7.101,7.101,3000.0],["2014-09-16",7.0731,7.1476,7.0359,7.1476,4700.0],["2014-09-17",7.1103,7.1103,7.0452,7.0452,2400.0],["2014-09-18",7.0824,7.1382,7.0731,7.101,2000.0],["2014-09-19",6.9986,7.1569,6.98,7.1569,1800.0],["2014-09-22",7.5943,8.2737,6.887,7.0266,168900.0],["2014-09-23",7.0266,7.0266,6.8404,6.887,13300.0],["2014-09-24",6.7939,6.7939,6.5147,6.7939,5800.0],["2014-09-25",6.9149,6.9149,6.5798,6.6078,5000.0],["2014-09-26",6.6078,6.8777,6.6078,6.8777,2300.0],["2014-09-29",6.6543,6.859,6.6543,6.8125,5900.0],["2014-09-30",6.7753,6.887,6.7008,6.7567,7200.0],["2014-10-01",6.7381,6.8032,6.6915,6.7474,4500.0],["2014-10-02",6.7474,6.9521,6.7008,6.9521,4500.0],["2014-10-03",6.8497,6.8497,6.7008,6.7194,4700.0],["2014-10-06",6.8311,6.8311,6.7474,6.7939,1300.0],["2014-10-07",6.7008,6.7846,6.7008,6.7194,1500.0],["2014-10-08",6.7008,6.7846,6.6543,6.6543,1400.0],["2014-10-09",6.859,6.859,6.6543,6.6543,1100.0],["2014-10-10",6.6729,6.766,6.6729,6.766,500.0],["2014-10-13",6.6264,6.7008,6.6264,6.6543,1800.0],["2014-10-14",6.6543,6.6543,6.6543,6.6543,0.0],["2014-10-15",6.6543,6.6543,6.6078,6.6078,1600.0],["2014-10-16",6.6078,6.6171,6.5612,6.6171,3800.0],["2014-10-17",6.7753,6.7753,6.6543,6.6543,1700.0],["2014-10-20",6.5705,6.6543,6.5612,6.6078,1900.0],["2014-10-21",6.6543,6.7939,6.6543,6.7008,1200.0],["2014-10-22",6.6636,6.6636,6.6543,6.6543,300.0],["2014-10-23",6.6543,6.6543,6.6543,6.6543,0.0],["2014-10-24",6.7008,6.7008,6.6078,6.6078,1800.0],["2014-10-27",6.4868,6.6543,6.4868,6.6543,500.0],["2014-10-28",6.6543,6.6543,6.6543,6.6543,0.0],["2014-10-29",6.7008,6.7008,6.7008,6.7008,300.0],["2014-10-30",6.7008,6.7008,6.7008,6.7008,0.0],["2014-10-31",6.7939,6.7939,6.5705,6.7381,5600.0],["2014-11-03",6.7474,6.7474,6.7008,6.7194,2300.0],["2014-11-04",6.7381,6.7381,6.7381,6.7381,500.0],["2014-11-05",6.7474,6.7474,6.7008,6.7008,1000.0],["2014-11-06",6.6078,6.7474,6.6078,6.7008,1000.0],["2014-11-07",6.7474,6.7474,6.7101,6.7474,1600.0],["2014-11-10",6.7008,6.7008,6.1797,6.4309,17200.0],["2014-11-11",6.5612,6.5798,6.3751,6.3751,700.0],["2014-11-12",6.3099,6.4216,6.3099,6.4216,700.0],["2014-11-13",6.4216,6.4216,6.4216,6.4216,0.0],["2014-11-14",6.403,6.403,6.189,6.3937,1400.0],["2014-11-17",6.189,6.282,6.189,6.282,1700.0],["2014-11-18",6.1703,6.3751,6.1703,6.3751,1600.0],["2014-11-19",6.2355,6.3658,6.2355,6.3658,300.0],["2014-11-20",6.189,6.2541,6.1424,6.2355,1500.0],["2014-11-21",6.2541,6.3099,6.2169,6.2169,3600.0],["2014-11-24",6.1331,6.1983,5.584,5.9563,14200.0],["2014-11-25",6.0028,6.0214,6.0028,6.0214,1700.0],["2014-11-26",5.9935,6.4123,5.9935,6.2355,3600.0],["2014-11-28",6.2355,6.3658,6.2355,6.3286,3900.0],["2014-12-01",6.2727,6.2727,6.0494,6.2448,2800.0],["2014-12-02",6.1424,6.2913,6.0959,6.2355,1500.0],["2014-12-03",6.2355,6.2355,6.2355,6.2355,0.0],["2014-12-04",6.068,6.2355,6.068,6.2355,200.0],["2014-12-05",6.1238,6.1238,5.9563,6.0959,2400.0],["2014-12-08",5.9935,6.0401,5.4444,5.8446,6900.0],["2014-12-09",5.6771,5.8353,5.6678,5.8353,1100.0],["2014-12-10",6.0494,6.0494,5.7702,5.7702,2300.0],["2014-12-11",5.7795,5.7795,5.7515,5.7515,1400.0],["2014-12-12",5.7795,5.7795,5.6771,5.6771,1200.0],["2014-12-15",5.8446,5.8446,5.6492,5.6492,1800.0],["2014-12-16",5.249,5.5189,5.2118,5.491,5600.0],["2014-12-17",5.5375,5.7702,5.5375,5.5561,1800.0],["2014-12-18",5.6771,5.8353,5.5933,5.5933,3600.0],["2014-12-19",5.7143,5.7143,5.249,5.4444,5100.0],["2014-12-22",5.491,5.7143,5.491,5.6306,2200.0],["2014-12-23",5.6026,5.9563,5.584,5.9563,7000.0],["2014-12-24",5.7515,5.7515,5.7515,5.7515,0.0],["2014-12-26",5.8818,6.1145,5.8725,6.0773,2800.0],["2014-12-29",6.0028,6.1797,5.6957,5.9191,10600.0],["2014-12-30",5.9005,6.189,5.8167,5.8167,5800.0],["2014-12-31",5.826,6.2355,5.8167,6.2169,19800.0],["2015-01-02",6.1331,6.1331,5.9098,5.9098,1700.0],["2015-01-05",5.9005,6.0494,5.8632,5.9098,4800.0],["2015-01-06",6.0028,6.0028,5.8818,5.9749,600.0],["2015-01-07",5.9563,5.9563,5.8818,5.8818,300.0],["2015-01-08",5.8911,6.1238,5.8911,6.1238,600.0],["2015-01-09",6.0028,6.0028,5.9749,5.9749,200.0],["2015-01-12",6.0494,6.1703,5.9935,6.0401,2700.0],["2015-01-13",6.0587,6.0587,6.0401,6.0494,1000.0],["2015-01-14",6.0401,6.4216,6.0307,6.3286,2000.0],["2015-01-15",6.1424,6.1424,6.0307,6.0307,1800.0],["2015-01-16",6.0307,6.0307,6.0307,6.0307,0.0],["2015-01-20",5.8911,5.947,5.8632,5.8632,6100.0],["2015-01-21",5.8446,5.9563,5.8446,5.947,21700.0],["2015-01-22",5.9563,5.9563,5.8818,5.9563,6700.0],["2015-01-23",5.8632,6.0028,5.8632,5.9098,4000.0],["2015-01-26",5.8446,5.9842,5.8446,5.9563,800.0],["2015-01-27",5.9098,5.9098,5.8818,5.8818,9000.0],["2015-01-28",5.9098,5.9098,5.8632,5.9098,5100.0],["2015-01-29",5.9098,5.9098,5.9098,5.9098,0.0],["2015-01-30",5.9098,5.9098,5.9098,5.9098,0.0],["2015-02-02",5.9098,5.9563,5.9098,5.9098,1600.0],["2015-02-03",5.9377,5.9377,5.9377,5.9377,200.0],["2015-02-04",5.9098,5.9656,5.8632,5.9563,1200.0],["2015-02-05",5.9098,6.0959,5.8725,6.0959,20600.0],["2015-02-06",5.8911,5.8911,5.8911,5.8911,1200.0],["2015-02-09",5.8632,5.9842,5.8632,5.9005,1800.0],["2015-02-10",5.9005,5.9005,5.8632,5.8911,800.0],["2015-02-11",5.8911,5.8911,5.8911,5.8911,0.0],["2015-02-12",5.9191,5.947,5.9098,5.947,1700.0],["2015-02-13",5.947,5.947,5.947,5.947,100.0],["2015-02-17",5.9563,6.189,5.8632,5.8725,7600.0],["2015-02-18",5.8725,5.8725,5.8725,5.8725,0.0],["2015-02-19",5.8725,5.8725,5.8725,5.8725,0.0],["2015-02-20",5.8725,5.8725,5.8725,5.8725,0.0],["2015-02-23",5.9098,5.9098,5.9098,5.9098,200.0],["2015-02-24",5.9377,5.9377,5.8632,5.8632,4800.0],["2015-02-25",5.8446,6.1703,5.8167,5.8446,3400.0],["2015-02-26",5.8446,5.8446,5.8446,5.8446,0.0],["2015-02-27",5.8446,5.8446,5.7702,5.8446,4100.0],["2015-03-02",5.7515,6.2355,5.7515,5.947,400.0],["2015-03-03",6.0121,6.0121,5.8818,6.0121,900.0],["2015-03-04",5.9749,5.9749,5.9563,5.9563,300.0],["2015-03-05",5.9563,6.0959,5.826,6.068,5600.0],["2015-03-06",6.068,6.068,5.8632,5.9005,2000.0],["2015-03-09",5.8539,5.8539,5.7702,5.7702,800.0],["2015-03-10",5.7702,5.7702,5.7702,5.7702,0.0],["2015-03-11",5.6864,5.9749,5.6864,5.9098,5900.0],["2015-03-12",5.8539,5.8539,5.7329,5.7329,1400.0],["2015-03-13",5.9842,5.9842,5.8539,5.8539,600.0],["2015-03-16",5.8539,5.9098,5.8539,5.9098,400.0],["2015-03-17",5.8818,5.8818,5.826,5.826,500.0],["2015-03-18",5.9005,5.9005,5.6957,5.7422,3000.0],["2015-03-19",5.6864,5.6864,5.6864,5.6864,400.0],["2015-03-20",5.9935,5.9935,5.7236,5.9098,1300.0],["2015-03-23",5.9563,6.3286,5.9563,6.3006,20100.0],["2015-03-24",6.3286,6.5612,6.3006,6.5147,15600.0],["2015-03-25",6.5054,6.5054,6.5054,6.5054,100.0],["2015-03-26",6.4682,6.4682,6.3286,6.4495,2400.0],["2015-03-27",6.3472,6.4868,6.3286,6.3286,1200.0],["2015-03-30",6.3751,6.4868,6.3286,6.4868,2400.0],["2015-03-31",6.3006,6.6078,6.3006,6.5426,5700.0],["2015-04-01",6.3472,6.3472,6.3472,6.3472,300.0],["2015-04-02",6.3379,6.3379,6.3099,6.3379,2400.0],["2015-04-06",6.3751,6.4589,6.3751,6.4495,1900.0],["2015-04-07",6.5147,6.5147,6.4216,6.4216,4700.0],["2015-04-08",6.4216,6.4216,6.4216,6.4216,0.0],["2015-04-09",6.4216,6.4216,6.4216,6.4216,900.0],["2015-04-10",6.4216,6.4216,6.4216,6.4216,0.0],["2015-04-13",6.5147,6.5147,6.5147,6.5147,100.0],["2015-04-14",6.5147,6.5147,6.5147,6.5147,0.0],["2015-04-15",6.2355,6.2355,6.2355,6.2355,100.0],["2015-04-16",6.2355,6.2355,6.2355,6.2355,0.0],["2015-04-17",6.3286,6.3379,6.282,6.3379,1200.0],["2015-04-20",6.3286,6.3286,6.2355,6.2913,900.0],["2015-04-21",6.4495,6.4495,6.1145,6.1145,800.0],["2015-04-22",6.4961,6.4961,6.189,6.4309,1300.0],["2015-04-23",6.4216,6.4216,6.4216,6.4216,1300.0],["2015-04-24",6.3937,6.3937,6.2634,6.3006,1400.0],["2015-04-27",6.5147,6.5147,6.5147,6.5147,600.0],["2015-04-28",6.189,6.2355,6.189,6.2355,400.0],["2015-04-29",6.3006,6.3006,6.189,6.2541,300.0],["2015-04-30",6.1424,6.3006,6.1424,6.3006,5700.0],["2015-05-01",6.2448,6.2448,6.2355,6.2355,2800.0],["2015-05-04",6.3751,6.3751,6.2355,6.2355,3400.0],["2015-05-05",6.282,6.282,6.1424,6.2169,2700.0],["2015-05-06",6.2262,6.282,6.189,6.189,2500.0],["2015-05-07",6.189,6.189,6.1703,6.189,4300.0],["2015-05-08",6.0959,6.282,6.0959,6.282,1600.0],["2015-05-11",6.1424,6.3286,6.1424,6.3286,7000.0],["2015-05-12",6.3286,6.3751,6.3286,6.3751,3000.0],["2015-05-13",6.3751,6.3751,6.3751,6.3751,0.0],["2015-05-14",6.3751,6.3751,6.3751,6.3751,0.0],["2015-05-15",6.3286,6.3658,6.2448,6.2448,500.0],["2015-05-18",6.2448,6.2448,6.2448,6.2448,0.0],["2015-05-19",6.3286,6.4216,6.3286,6.4216,4300.0],["2015-05-20",6.4309,6.4682,6.3751,6.4682,7700.0],["2015-05-21",6.4682,6.5705,6.4589,6.5147,3000.0],["2015-05-22",6.4216,6.4216,6.4216,6.4216,600.0],["2015-05-26",6.4216,6.5054,6.4216,6.4309,2400.0],["2015-05-27",6.5054,6.5054,6.2262,6.2262,1000.0],["2015-05-28",6.5705,6.5985,6.524,6.5426,16100.0],["2015-05-29",6.5426,6.5426,6.5426,6.5426,0.0],["2015-06-01",6.5612,6.5612,6.3099,6.4309,3200.0],["2015-06-02",6.5705,6.5798,6.3193,6.3193,4000.0],["2015-06-03",6.3286,6.3379,6.3006,6.3006,3000.0],["2015-06-04",6.3006,6.3006,6.3006,6.3006,0.0],["2015-06-05",6.3006,6.3006,6.3006,6.3006,0.0],["2015-06-08",6.189,6.3286,6.189,6.3193,3900.0],["2015-06-09",6.3286,6.3286,6.3193,6.3286,1400.0],["2015-06-10",6.2262,6.2262,6.189,6.189,1000.0],["2015-06-11",6.282,6.282,6.282,6.282,4100.0],["2015-06-12",6.1424,6.3286,6.1424,6.3286,2400.0],["2015-06-15",6.282,6.5147,6.282,6.282,4200.0],["2015-06-16",6.2355,6.2355,6.2355,6.2355,1500.0],["2015-06-17",6.2448,6.3751,6.2448,6.3751,1200.0],["2015-06-18",6.2355,6.2913,6.2355,6.2913,2800.0],["2015-06-19",6.4216,6.4216,6.403,6.4216,500.0],["2015-06-22",6.282,6.3006,6.282,6.3006,1900.0],["2015-06-23",6.2541,6.3006,6.2541,6.3006,600.0],["2015-06-24",6.2913,6.2913,6.2913,6.2913,100.0],["2015-06-25",6.282,6.3751,6.1424,6.1703,10000.0],["2015-06-26",6.2169,6.2913,6.1238,6.2913,3600.0],["2015-06-29",6.3099,6.3099,6.2727,6.282,3200.0],["2015-06-30",6.2727,6.3286,6.2727,6.3286,1600.0],["2015-07-01",6.3286,6.3286,6.3286,6.3286,0.0],["2015-07-02",6.1424,6.1517,6.1424,6.1424,600.0],["2015-07-06",6.1424,6.189,6.0494,6.1424,1600.0],["2015-07-07",6.1424,6.1424,6.1424,6.1424,0.0],["2015-07-08",6.1424,6.1424,6.1424,6.1424,0.0],["2015-07-09",5.8632,5.8632,5.8632,5.8632,400.0],["2015-07-10",6.0494,6.0494,6.0494,6.0494,2000.0],["2015-07-13",6.2076,6.2076,6.0959,6.0959,1300.0],["2015-07-14",6.0959,6.0959,6.0959,6.0959,0.0],["2015-07-15",6.1331,6.1424,6.1331,6.1424,1100.0],["2015-07-16",6.0959,6.1238,6.0959,6.1238,900.0],["2015-07-17",6.0959,6.0959,6.0959,6.0959,300.0],["2015-07-20",6.0959,6.0959,6.0959,6.0959,0.0],["2015-07-21",6.189,6.189,6.189,6.189,400.0],["2015-07-22",6.0866,6.1424,6.0866,6.1424,900.0],["2015-07-23",6.1424,6.1424,6.1145,6.1145,1100.0],["2015-07-24",6.0959,6.0959,6.0959,6.0959,1000.0],["2015-07-27",6.1424,6.189,6.1331,6.1424,4700.0],["2015-07-28",6.2448,6.2541,6.2448,6.2541,1300.0],["2015-07-29",6.3286,6.3286,6.189,6.189,3200.0],["2015-07-30",6.189,6.189,6.189,6.189,0.0],["2015-07-31",6.3286,6.4123,6.3286,6.3751,2800.0],["2015-08-03",6.4123,6.4216,6.403,6.4216,2400.0],["2015-08-04",6.524,6.9242,6.524,6.7101,2200.0],["2015-08-05",6.5147,6.7101,6.4309,6.7101,1300.0],["2015-08-06",6.7101,6.7101,6.7101,6.7101,0.0],["2015-08-07",6.7381,6.7381,6.7008,6.7008,800.0],["2015-08-10",6.7101,6.7287,6.7101,6.7287,700.0],["2015-08-11",6.7474,6.7474,6.7287,6.7287,400.0],["2015-08-12",6.6078,6.6078,6.5426,6.5426,2300.0],["2015-08-13",6.6729,6.6915,6.6729,6.6915,900.0],["2015-08-14",6.6357,6.6357,6.6357,6.6357,300.0],["2015-08-17",6.6078,6.6078,6.6078,6.6078,2000.0],["2015-08-18",6.7008,6.7008,6.7008,6.7008,100.0],["2015-08-19",6.5147,6.5147,6.5147,6.5147,100.0],["2015-08-20",6.4123,6.4402,6.3379,6.3379,2200.0],["2015-08-21",6.3658,6.3658,6.282,6.2913,2700.0],["2015-08-24",6.2727,6.2727,6.0494,6.0494,3900.0],["2015-08-25",6.3379,6.3379,5.8167,5.9935,2500.0],["2015-08-26",5.8167,6.2076,5.8167,6.0866,1700.0],["2015-08-27",6.0866,6.1145,6.0866,6.1145,2400.0],["2015-08-28",6.2355,6.2355,6.161,6.2355,2900.0],["2015-08-31",6.0587,6.0587,6.0587,6.0587,100.0],["2015-09-01",6.4961,6.4961,6.1238,6.1797,500.0],["2015-09-02",5.9098,6.1797,5.8725,6.1797,1600.0],["2015-09-03",6.2076,6.2076,6.0307,6.1331,1700.0],["2015-09-04",6.1331,6.1331,6.1331,6.1331,0.0],["2015-09-08",6.282,6.282,6.2541,6.282,3100.0],["2015-09-09",6.4868,6.4868,6.3937,6.3937,600.0],["2015-09-10",6.4961,6.4961,6.403,6.403,800.0],["2015-09-11",6.2727,6.2727,6.2727,6.2727,200.0],["2015-09-14",6.3658,6.3658,6.3658,6.3658,100.0],["2015-09-15",6.4123,6.4216,6.4123,6.4216,700.0],["2015-09-16",6.3006,6.5147,6.3006,6.5147,900.0],["2015-09-17",6.5147,6.5147,6.5147,6.5147,0.0],["2015-09-18",6.403,6.403,6.403,6.403,100.0],["2015-09-21",6.403,6.4682,5.8446,5.8446,2200.0],["2015-09-22",5.8446,5.8446,5.8446,5.8446,0.0],["2015-09-23",5.9005,6.3193,5.9005,6.3193,1300.0],["2015-09-24",6.3193,6.3193,6.3193,6.3193,0.0],["2015-09-25",6.1052,6.1052,6.1052,6.1052,100.0],["2015-09-28",6.1052,6.5985,6.1052,6.5985,500.0],["2015-09-29",6.5985,6.5985,6.5985,6.5985,0.0],["2015-09-30",6.6078,6.6915,6.6078,6.6915,1200.0],["2015-10-01",6.0401,6.0494,6.0401,6.0494,900.0],["2015-10-02",6.0494,6.0494,6.0494,6.0494,0.0],["2015-10-05",6.2169,6.2169,6.2169,6.2169,500.0],["2015-10-06",6.4868,6.5147,6.4868,6.5147,1000.0],["2015-10-07",6.5147,6.5147,6.5147,6.5147,400.0],["2015-10-08",6.5147,6.5147,6.5147,6.5147,400.0],["2015-10-09",6.5147,6.5147,6.5054,6.5054,1500.0],["2015-10-12",6.5147,6.5147,6.5147,6.5147,4200.0],["2015-10-13",6.5147,6.5147,6.5147,6.5147,200.0],["2015-10-14",6.5985,6.5985,6.5985,6.5985,1000.0],["2015-10-15",6.6078,6.6078,6.6078,6.6078,100.0],["2015-10-16",6.3751,6.4402,6.3565,6.3751,7600.0],["2015-10-19",6.3751,6.3751,6.3751,6.3751,0.0],["2015-10-20",6.3844,6.524,6.3844,6.524,1800.0],["2015-10-21",6.4309,6.4309,6.4216,6.4216,600.0],["2015-10-22",6.4216,6.4216,6.4216,6.4216,0.0],["2015-10-23",6.3472,6.524,6.3379,6.3565,1300.0],["2015-10-26",6.3658,6.3658,6.3658,6.3658,700.0],["2015-10-27",6.5426,6.6078,6.4682,6.6078,4000.0],["2015-10-28",6.7008,6.7008,6.7008,6.7008,200.0],["2015-10-29",6.4402,6.6636,6.4402,6.6636,800.0],["2015-10-30",6.6915,6.6915,6.6915,6.6915,100.0],["2015-11-02",6.6078,6.6078,6.5798,6.5798,1100.0],["2015-11-03",6.7008,6.7008,6.7008,6.7008,200.0],["2015-11-04",6.7008,6.7008,6.7008,6.7008,0.0],["2015-11-05",6.5147,6.5147,6.5147,6.5147,300.0],["2015-11-06",6.5147,6.5147,6.5147,6.5147,0.0],["2015-11-09",6.5147,6.5147,6.5147,6.5147,0.0],["2015-11-10",6.2634,6.3472,6.2541,6.2541,900.0],["2015-11-11",6.3844,6.3844,6.3844,6.3844,200.0],["2015-11-12",6.3844,6.3844,6.3844,6.3844,0.0],["2015-11-13",6.3751,6.3751,6.3658,6.3751,2700.0],["2015-11-16",6.3751,6.6357,6.3751,6.6357,4100.0],["2015-11-17",6.5798,6.6543,6.5798,6.6543,6900.0],["2015-11-18",6.6543,6.6636,6.6543,6.6636,500.0],["2015-11-19",6.6543,6.7008,6.6543,6.7008,2400.0],["2015-11-20",6.7008,6.7008,6.7008,6.7008,0.0],["2015-11-23",6.3565,6.7008,6.3565,6.7008,400.0],["2015-11-24",6.7008,7.5012,6.403,7.222,4300.0],["2015-11-25",6.9707,6.9707,6.9707,6.9707,3100.0],["2015-11-27",6.9707,6.9707,6.9707,6.9707,0.0],["2015-11-30",7.2034,7.3337,6.9521,6.9707,4900.0],["2015-12-01",6.7939,6.9521,6.7939,6.9521,1000.0],["2015-12-02",6.8032,6.887,6.8032,6.887,3400.0],["2015-12-03",7.1103,7.1103,6.7381,6.7381,3600.0],["2015-12-04",6.7753,6.7846,6.7753,6.7846,2200.0],["2015-12-07",6.766,6.766,6.7474,6.7474,1900.0],["2015-12-08",6.7474,6.7474,6.7474,6.7474,800.0],["2015-12-09",6.7474,6.7474,6.7474,6.7474,0.0],["2015-12-10",6.8963,6.8963,6.8963,6.8963,100.0],["2015-12-11",6.8963,6.8963,6.8963,6.8963,0.0],["2015-12-14",6.8963,6.8963,6.8963,6.8963,0.0],["2015-12-15",6.5612,6.6078,6.1703,6.6078,1700.0],["2015-12-16",6.5147,6.5147,6.5147,6.5147,500.0],["2015-12-17",6.6078,6.6078,6.3844,6.3844,5700.0],["2015-12-18",6.4309,6.6171,6.4309,6.6171,500.0],["2015-12-21",6.6171,6.6171,6.6171,6.6171,0.0],["2015-12-22",6.7939,6.7939,6.7939,6.7939,300.0],["2015-12-23",6.9986,6.9986,6.8777,6.887,1400.0],["2015-12-24",6.887,6.887,6.887,6.887,0.0],["2015-12-28",6.887,6.887,6.887,6.887,0.0],["2015-12-29",6.6078,6.8404,6.6078,6.8404,1000.0],["2015-12-30",6.6264,6.6264,6.6078,6.6078,2400.0],["2015-12-31",6.6543,6.887,6.6543,6.887,1900.0],["2016-01-04",6.9335,6.9335,6.9335,6.9335,200.0],["2016-01-05",6.9335,6.9335,6.9335,6.9335,400.0],["2016-01-06",6.7287,6.7287,6.3751,6.3751,2600.0],["2016-01-07",6.3751,6.3751,6.3751,6.3751,0.0],["2016-01-08",6.4775,6.9149,6.4775,6.8311,600.0],["2016-01-11",6.5147,6.5147,6.5147,6.5147,300.0],["2016-01-12",6.5147,6.766,6.5147,6.766,3400.0],["2016-01-13",6.6357,6.6357,6.3472,6.3472,2100.0],["2016-01-14",6.4123,6.4216,6.0959,6.0959,4300.0],["2016-01-15",6.0959,6.0959,6.0959,6.0959,0.0],["2016-01-19",6.0959,6.0959,6.0959,6.0959,0.0],["2016-01-20",5.9935,5.9935,5.9098,5.9563,4600.0],["2016-01-21",6.2076,6.7939,6.161,6.2355,21100.0],["2016-01-22",6.4123,6.4123,6.4123,6.4123,300.0],["2016-01-25",6.4309,6.5147,6.1703,6.5147,6200.0],["2016-01-26",6.1331,6.1331,6.1331,6.1331,200.0],["2016-01-27",6.1331,6.1331,6.1331,6.1331,0.0],["2016-01-28",6.1331,6.1331,6.1331,6.1331,0.0],["2016-01-29",6.6543,6.6543,6.5147,6.6357,2400.0],["2016-02-01",6.1145,6.1145,6.1145,6.1145,200.0],["2016-02-02",6.3286,6.6357,6.1703,6.2355,1800.0],["2016-02-03",6.2355,6.2355,6.2355,6.2355,0.0],["2016-02-04",6.3193,6.3193,6.3193,6.3193,200.0],["2016-02-05",6.1517,6.1517,6.1517,6.1517,700.0],["2016-02-08",6.2448,6.2448,6.2448,6.2448,200.0],["2016-02-09",6.6357,6.6543,6.2355,6.645,1600.0],["2016-02-10",6.645,6.645,6.645,6.645,0.0],["2016-02-11",6.645,6.645,6.645,6.645,0.0],["2016-02-12",6.645,6.645,6.645,6.645,0.0],["2016-02-16",6.2448,6.5147,6.1703,6.1703,5600.0],["2016-02-17",6.189,6.3379,6.189,6.282,2200.0],["2016-02-18",6.4216,6.4216,6.4216,6.4216,900.0],["2016-02-19",6.4216,6.645,6.4216,6.645,700.0],["2016-02-22",6.5985,6.5985,6.5985,6.5985,300.0],["2016-02-23",6.5985,6.5985,6.5985,6.5985,0.0],["2016-02-24",6.5985,6.5985,6.5985,6.5985,0.0],["2016-02-25",6.4309,6.4309,6.2727,6.2727,4000.0],["2016-02-26",6.282,6.282,6.282,6.282,100.0],["2016-02-29",6.2355,6.2355,6.2355,6.2355,1200.0],["2016-03-01",6.3006,6.3286,6.2355,6.3286,3400.0],["2016-03-02",6.4216,6.5054,6.4216,6.5054,1400.0],["2016-03-03",6.5985,6.5985,6.5985,6.5985,200.0],["2016-03-04",6.2913,6.3751,6.2913,6.3751,400.0],["2016-03-07",6.3286,6.5147,6.3286,6.4775,1300.0],["2016-03-08",6.2727,6.5054,6.2727,6.5054,600.0],["2016-03-09",6.5054,6.5054,6.5054,6.5054,0.0],["2016-03-10",6.5054,6.5054,6.5054,6.5054,0.0],["2016-03-11",6.5054,6.5054,6.5054,6.5054,0.0],["2016-03-14",6.5054,6.5054,6.5054,6.5054,0.0],["2016-03-15",6.4495,6.4495,6.4495,6.4495,400.0],["2016-03-16",6.4495,6.4775,6.282,6.4589,3800.0],["2016-03-17",6.4589,6.4682,6.4216,6.4589,7300.0],["2016-03-18",6.4589,6.4589,6.4589,6.4589,0.0],["2016-03-21",6.4682,6.5705,6.4682,6.5612,20400.0],["2016-03-22",6.5612,6.6078,6.5147,6.5426,7900.0],["2016-03-23",6.4682,6.4682,6.4682,6.4682,100.0],["2016-03-24",6.4682,6.4682,6.4682,6.4682,0.0],["2016-03-28",6.766,6.766,6.766,6.766,5800.0],["2016-03-29",6.766,6.766,6.766,6.766,2300.0],["2016-03-30",6.4682,6.8404,6.4682,6.7939,700.0],["2016-03-31",6.7939,6.7939,6.7939,6.7939,0.0],["2016-04-01",6.7939,6.7939,6.7939,6.7939,0.0],["2016-04-04",6.7939,6.7939,6.7939,6.7939,0.0],["2016-04-05",6.7939,6.7939,6.7939,6.7939,0.0],["2016-04-06",6.887,6.887,6.8777,6.8777,300.0],["2016-04-07",6.8777,6.8777,6.8777,6.8777,500.0],["2016-04-08",6.8777,6.8777,6.8777,6.8777,0.0],["2016-04-11",6.3286,6.6078,6.3286,6.6078,7700.0],["2016-04-12",6.7753,6.7846,6.7753,6.7846,1000.0],["2016-04-13",6.7846,6.7846,6.7846,6.7846,0.0],["2016-04-14",6.7846,6.7846,6.7846,6.7846,0.0],["2016-04-15",6.7846,6.7846,6.7846,6.7846,0.0],["2016-04-18",6.5333,6.5333,6.5333,6.5333,300.0],["2016-04-19",6.645,6.6636,6.6264,6.6264,800.0],["2016-04-20",6.5891,6.5891,6.5891,6.5891,800.0],["2016-04-21",6.524,6.524,6.524,6.524,1500.0],["2016-04-22",6.524,6.524,6.524,6.524,0.0],["2016-04-25",6.5147,6.5985,6.5147,6.5147,500.0],["2016-04-26",6.5333,6.6078,6.5147,6.5147,6000.0],["2016-04-27",6.5147,6.5147,6.5147,6.5147,0.0],["2016-04-28",6.5426,6.5612,6.5426,6.5612,800.0],["2016-04-29",6.7474,6.7474,6.5985,6.7474,1200.0],["2016-05-02",6.6822,6.6822,6.6822,6.6822,500.0],["2016-05-03",6.7287,6.7287,6.7287,6.7287,400.0],["2016-05-04",6.5798,6.7101,6.5612,6.5798,3100.0],["2016-05-05",6.5798,6.5798,6.5798,6.5798,0.0],["2016-05-06",6.5798,6.5798,6.5798,6.5798,0.0],["2016-05-09",6.5612,6.5612,6.5612,6.5612,300.0],["2016-05-10",6.5798,6.6543,6.5798,6.6543,400.0],["2016-05-11",6.6543,6.6543,6.6543,6.6543,0.0],["2016-05-12",6.7008,6.7008,6.7008,6.7008,400.0],["2016-05-13",6.7008,6.7008,6.7008,6.7008,0.0],["2016-05-16",6.7008,6.7008,6.7008,6.7008,0.0],["2016-05-17",6.7008,6.7008,6.7008,6.7008,0.0],["2016-05-18",6.7008,6.7008,6.7008,6.7008,0.0],["2016-05-19",6.7008,6.7008,6.7008,6.7008,0.0],["2016-05-20",6.524,6.524,6.1703,6.3565,4500.0],["2016-05-23",6.3565,6.4682,6.2355,6.2355,6400.0],["2016-05-24",6.2448,6.282,6.2448,6.282,2500.0],["2016-05-25",6.2913,6.2913,6.2913,6.2913,200.0],["2016-05-26",6.4682,6.5612,6.4682,6.4682,800.0],["2016-05-27",6.4682,6.4682,6.4682,6.4682,0.0],["2016-05-31",6.4682,6.4682,6.4682,6.4682,1200.0],["2016-06-01",6.4682,6.4682,6.4682,6.4682,0.0],["2016-06-02",6.5426,6.6264,6.5147,6.6264,2000.0],["2016-06-03",6.5147,6.5705,6.4682,6.5705,5200.0],["2016-06-06",6.859,6.859,6.5985,6.5985,4700.0],["2016-06-07",6.6078,6.6078,6.5147,6.5147,5900.0],["2016-06-08",6.5147,6.5147,6.5147,6.5147,0.0],["2016-06-09",6.3286,6.4216,6.3286,6.4216,4900.0],["2016-06-10",6.4216,6.4216,6.4216,6.4216,0.0],["2016-06-13",6.1797,6.1797,6.1797,6.1797,3400.0],["2016-06-14",6.524,6.524,6.3099,6.3099,300.0],["2016-06-15",6.4961,6.4961,6.3658,6.3658,1400.0],["2016-06-16",6.5054,6.524,6.4682,6.524,4000.0],["2016-06-17",6.524,6.524,6.524,6.524,0.0],["2016-06-20",6.5147,6.5147,6.5147,6.5147,1100.0],["2016-06-21",6.4868,6.4868,6.4868,6.4868,300.0],["2016-06-22",6.5426,6.5426,6.5147,6.5147,800.0],["2016-06-23",6.6915,6.6915,6.6915,6.6915,1000.0],["2016-06-24",6.5891,6.5891,6.5147,6.5147,400.0],["2016-06-27",6.5147,6.5147,6.5147,6.5147,0.0],["2016-06-28",6.5147,6.5147,6.5147,6.5147,0.0],["2016-06-29",6.7008,6.7008,6.7008,6.7008,1000.0],["2016-06-30",6.6357,6.7846,6.6357,6.7846,1200.0],["2016-07-01",6.7474,6.7474,6.7008,6.7474,1200.0],["2016-07-05",6.7474,6.7474,6.7474,6.7474,0.0],["2016-07-06",6.645,6.7474,6.645,6.7474,400.0],["2016-07-07",6.7939,6.8125,6.7939,6.8125,600.0],["2016-07-08",6.8125,6.9056,6.8032,6.9056,2900.0],["2016-07-11",6.9149,6.9149,6.8777,6.8777,1400.0],["2016-07-12",6.7846,6.7846,6.7008,6.7008,2100.0],["2016-07-13",6.7008,6.9707,6.645,6.9707,7700.0],["2016-07-14",6.9707,6.9707,6.9707,6.9707,0.0],["2016-07-15",6.9707,6.98,6.9707,6.98,1900.0],["2016-07-18",6.9893,7.2499,6.9893,7.2127,12200.0],["2016-07-19",7.2499,7.2499,6.9893,7.2499,15700.0],["2016-07-20",7.2406,7.7339,7.2313,7.6501,21600.0],["2016-07-21",8.1527,8.376,7.6315,8.2085,50100.0],["2016-07-22",8.1806,8.5529,8.0503,8.3295,68700.0],["2016-07-25",8.4226,8.4226,7.5757,8.2085,40700.0],["2016-07-26",7.8549,8.0038,7.1382,7.585,14200.0],["2016-07-27",7.8957,8.0123,7.8957,7.9249,2800.0],["2016-07-28",8.09,8.09,7.5267,8.0026,22900.0],["2016-07-29",7.7889,7.7889,7.5461,7.5753,4000.0],["2016-08-01",7.5267,8.0123,7.5267,7.6821,5900.0],["2016-08-02",7.5655,7.7306,7.4976,7.5267,700.0],["2016-08-03",7.5267,7.6918,7.4781,7.6918,6900.0],["2016-08-04",7.6918,7.6918,7.6918,7.6918,0.0],["2016-08-05",7.4199,7.4199,7.2936,7.2936,400.0],["2016-08-08",7.3227,7.6335,7.3227,7.5655,12800.0],["2016-08-09",7.6238,7.6724,7.6238,7.6724,1600.0],["2016-08-10",7.5267,7.6627,7.2839,7.517,11800.0],["2016-08-11",7.5753,7.6627,7.5753,7.6141,1800.0],["2016-08-12",7.6044,7.6044,7.5461,7.5753,4500.0],["2016-08-15",7.5753,7.6044,7.4199,7.4781,6600.0],["2016-08-16",7.4004,7.6044,7.3907,7.4976,5300.0],["2016-08-17",7.4199,7.4199,7.4199,7.4199,500.0],["2016-08-18",7.449,7.5267,7.449,7.449,1800.0],["2016-08-19",7.4393,7.4393,7.2936,7.2936,3200.0],["2016-08-22",7.6627,8.09,7.6529,8.09,15700.0],["2016-08-23",8.1191,8.1191,7.6724,7.9055,67700.0],["2016-08-24",7.8181,7.8569,7.4781,7.585,38900.0],["2016-08-25",7.7306,7.8181,7.6238,7.6432,5400.0],["2016-08-26",7.8666,8.1385,7.7209,7.7404,2500.0],["2016-08-29",7.7209,8.1871,7.6918,7.8181,8600.0],["2016-08-30",7.8278,7.9443,7.5073,7.8472,9800.0],["2016-08-31",7.6627,7.7404,7.3519,7.381,35800.0],["2016-09-01",7.4004,7.6141,7.4004,7.5267,6700.0],["2016-09-02",7.5073,7.5753,7.4102,7.5753,500.0],["2016-09-06",7.4102,7.6627,7.4102,7.4199,3500.0],["2016-09-07",7.585,7.585,7.3033,7.4587,7700.0],["2016-09-08",7.7404,7.7598,7.5461,7.6918,11500.0],["2016-09-09",7.6335,7.6432,7.5073,7.5073,1800.0],["2016-09-12",7.5073,7.5073,7.5073,7.5073,0.0],["2016-09-13",7.4393,7.449,7.4393,7.4393,700.0],["2016-09-14",7.4393,7.4393,7.4393,7.4393,400.0],["2016-09-15",7.5073,7.5267,7.2936,7.3325,2700.0],["2016-09-16",7.4199,7.5267,7.381,7.381,1400.0],["2016-09-19",7.4393,7.517,7.3616,7.517,1600.0],["2016-09-20",7.517,7.5267,7.4587,7.5267,6300.0],["2016-09-21",7.585,7.6238,7.4781,7.6238,5600.0],["2016-09-22",7.4781,7.5753,7.4781,7.5461,4700.0],["2016-09-23",7.6724,7.8666,7.3616,7.5364,28100.0],["2016-09-26",7.6335,7.6432,7.3907,7.3907,42300.0],["2016-09-27",7.4976,7.5461,7.449,7.4781,2000.0],["2016-09-28",7.381,7.5461,7.313,7.4393,35700.0],["2016-09-29",7.7015,7.7695,7.449,7.5558,57000.0],["2016-09-30",7.5753,7.6918,7.517,7.5655,2000.0],["2016-10-03",7.6044,7.6044,7.5655,7.5655,500.0],["2016-10-04",7.585,7.585,7.5073,7.5655,1700.0],["2016-10-05",7.6821,7.6918,7.4587,7.6821,3000.0],["2016-10-06",7.517,7.7112,7.449,7.6238,4900.0],["2016-10-07",7.3907,7.3907,7.3907,7.3907,200.0],["2016-10-10",7.3325,7.4296,7.2839,7.3325,1900.0],["2016-10-11",7.2839,7.381,7.2839,7.3325,2900.0],["2016-10-12",7.3325,7.3422,7.2839,7.2839,3400.0],["2016-10-13",7.2353,7.2839,7.0897,7.2839,400.0],["2016-10-14",7.2839,7.2839,7.2839,7.2839,0.0],["2016-10-17",7.0411,7.0411,7.0411,7.0411,600.0],["2016-10-18",6.8954,7.0897,6.8954,6.9051,1700.0],["2016-10-19",6.9246,6.9246,6.9246,6.9246,100.0],["2016-10-20",7.0411,7.0411,6.4098,6.7983,2500.0],["2016-10-21",6.4584,6.5749,6.4584,6.5555,6900.0],["2016-10-24",6.6041,6.6041,6.5069,6.5555,6900.0],["2016-10-25",6.6526,6.8372,6.6526,6.7983,2900.0],["2016-10-26",6.6526,6.6526,6.6526,6.6526,200.0],["2016-10-27",6.6041,6.7012,6.5069,6.7012,1300.0],["2016-10-28",6.7012,6.7012,6.7012,6.7012,0.0],["2016-10-31",6.5069,6.6526,6.5069,6.5458,3700.0],["2016-11-01",6.6041,6.7012,6.6041,6.6526,3700.0],["2016-11-02",6.6526,6.6526,6.6526,6.6526,0.0],["2016-11-03",6.5264,6.6041,6.5264,6.5361,900.0],["2016-11-04",6.5361,6.5361,6.5361,6.5361,0.0],["2016-11-07",6.7012,6.7012,6.5069,6.6041,5400.0],["2016-11-08",6.8469,6.8469,6.4584,6.4584,800.0],["2016-11-09",6.5555,6.6526,6.5069,6.6526,18000.0],["2016-11-10",6.4584,6.5069,6.4584,6.4584,1400.0],["2016-11-11",6.4098,6.6526,6.4098,6.6526,4200.0],["2016-11-14",6.5555,6.5555,6.4584,6.5555,4900.0],["2016-11-15",6.6526,6.6526,6.5069,6.5069,4000.0],["2016-11-16",6.5555,6.7012,6.5555,6.6526,8200.0],["2016-11-17",6.6526,7.0411,6.6526,6.7983,8100.0],["2016-11-18",6.7497,7.2451,6.7497,6.8954,5700.0],["2016-11-21",6.944,6.944,6.944,6.944,400.0],["2016-11-22",6.9925,7.0897,6.7983,7.0897,2100.0],["2016-11-23",7.0897,7.1382,7.0605,7.0605,1600.0],["2016-11-25",6.9925,7.012,6.9925,7.012,300.0],["2016-11-28",7.1868,7.4296,7.1868,7.4296,2600.0],["2016-11-29",7.4781,7.5267,7.3713,7.4296,800.0],["2016-11-30",7.4296,7.4296,7.2353,7.3325,3600.0],["2016-12-01",7.4781,7.4781,7.3325,7.3325,1700.0],["2016-12-02",7.2839,7.4296,7.2353,7.381,9800.0],["2016-12-05",7.381,7.4296,7.2645,7.2645,1800.0],["2016-12-06",7.2645,7.2645,7.2645,7.2645,0.0],["2016-12-07",7.381,7.4781,7.381,7.4781,900.0],["2016-12-08",7.2839,7.5461,7.1868,7.4684,533400.0],["2016-12-09",7.4781,7.4781,7.4781,7.4781,700.0],["2016-12-12",7.5753,7.6724,7.5267,7.6238,6000.0],["2016-12-13",8.158,8.2551,8.1094,8.2065,10800.0],["2016-12-14",8.6436,8.6436,8.4979,8.5464,5000.0],["2016-12-15",8.3522,8.3522,8.0608,8.1677,10300.0],["2016-12-16",8.3036,8.6436,8.2357,8.6436,8200.0],["2016-12-19",8.4493,8.595,8.2842,8.4008,7200.0],["2016-12-20",8.5464,8.5464,8.2745,8.3522,3200.0],["2016-12-21",8.0608,8.3716,8.0608,8.2551,4400.0],["2016-12-22",8.3522,8.5464,8.3522,8.4979,1400.0],["2016-12-23",8.4493,8.595,8.4493,8.595,2000.0],["2016-12-27",8.4493,8.4493,8.4008,8.4008,2400.0],["2016-12-28",8.2357,8.3231,8.2357,8.3231,700.0],["2016-12-29",8.3036,8.3522,8.3036,8.3036,1300.0],["2016-12-30",8.2551,8.4979,8.2551,8.4979,2900.0],["2017-01-03",8.4979,8.4979,8.3522,8.3522,1700.0],["2017-01-04",8.5464,8.595,8.5076,8.5076,3900.0],["2017-01-05",8.4008,8.5464,8.4008,8.4299,4600.0],["2017-01-06",8.5464,8.5464,8.4882,8.4882,1100.0],["2017-01-09",8.5464,8.595,8.4979,8.595,5800.0],["2017-01-10",8.595,8.595,8.4979,8.5464,15700.0],["2017-01-11",8.4008,8.4008,8.2551,8.3036,8000.0],["2017-01-12",8.3036,8.3036,8.3036,8.3036,0.0],["2017-01-13",8.3036,8.4493,8.3036,8.4493,5900.0],["2017-01-17",8.4493,8.5464,8.4493,8.5464,8500.0],["2017-01-18",8.4687,8.4687,8.4687,8.4687,600.0],["2017-01-19",8.5464,8.5464,8.5173,8.5173,900.0],["2017-01-20",8.4979,8.5464,8.4493,8.4687,9600.0],["2017-01-23",8.4493,8.5464,8.4493,8.4687,3000.0],["2017-01-24",8.5464,8.5464,8.4105,8.5367,3300.0],["2017-01-25",8.4979,8.5464,8.4687,8.4687,8300.0],["2017-01-26",8.4979,8.4979,8.4493,8.4493,8800.0],["2017-01-27",8.459,8.5464,8.4493,8.5464,1300.0],["2017-01-30",8.5464,8.6436,8.5464,8.6436,16900.0],["2017-01-31",8.595,8.595,8.527,8.5464,1000.0],["2017-02-01",8.595,8.6436,8.595,8.6338,2400.0],["2017-02-02",8.6824,8.6824,8.6824,8.6824,900.0],["2017-02-03",8.6338,8.6436,8.6338,8.6436,500.0],["2017-02-06",8.6921,8.6921,8.6436,8.6533,12500.0],["2017-02-07",8.6921,8.6921,8.5464,8.5464,1900.0],["2017-02-08",8.6921,8.9835,8.6436,8.8378,18200.0],["2017-02-09",8.7407,8.7407,8.6727,8.6727,3400.0],["2017-02-10",8.595,8.595,8.4979,8.4979,5700.0],["2017-02-13",8.3522,8.3522,7.8181,7.9734,9100.0],["2017-02-14",8.1094,8.1094,7.9637,8.0123,1000.0],["2017-02-15",7.8666,7.9249,7.6238,7.9249,1900.0],["2017-02-16",7.9152,8.0123,7.7695,7.8181,8600.0],["2017-02-17",7.8181,7.8181,7.6724,7.8181,5700.0],["2017-02-21",7.5753,7.7695,7.5753,7.7695,1600.0],["2017-02-22",7.6529,7.7695,7.5753,7.7695,1600.0],["2017-02-23",7.7695,7.7695,7.6335,7.7306,5500.0],["2017-02-24",7.6724,7.6724,7.5267,7.5267,5300.0],["2017-02-27",7.7695,8.1094,7.6238,7.9152,3500.0],["2017-02-28",7.8181,7.9152,7.8181,7.9152,2300.0],["2017-03-01",7.9055,7.9637,7.8666,7.8666,1100.0],["2017-03-02",8.0608,8.158,7.8666,7.8666,5200.0],["2017-03-03",7.8666,7.8666,7.8666,7.8666,1000.0],["2017-03-06",7.8666,7.9637,7.8666,7.8666,3800.0],["2017-03-07",8.5464,8.7407,8.3328,8.7407,38200.0],["2017-03-08",8.6824,8.7407,8.6436,8.6533,5200.0],["2017-03-09",8.6533,8.6533,8.6533,8.6533,0.0],["2017-03-10",8.4493,8.595,8.4493,8.5464,5000.0],["2017-03-13",8.595,8.9349,8.5464,8.7892,9900.0],["2017-03-14",8.6921,8.7504,8.6921,8.7115,8600.0],["2017-03-15",8.6921,8.8378,8.6436,8.7892,7600.0],["2017-03-16",8.7407,8.7892,8.6921,8.7407,5900.0],["2017-03-17",8.7407,8.7407,8.7407,8.7407,0.0],["2017-03-20",8.7407,8.7892,8.6921,8.7892,6800.0],["2017-03-21",8.7407,8.8864,8.7407,8.7407,9000.0],["2017-03-22",8.7407,8.8378,8.7407,8.8378,400.0],["2017-03-23",8.8864,8.9835,8.8864,8.9349,12600.0],["2017-03-24",8.9349,8.9835,8.9349,8.9835,4200.0],["2017-03-27",8.9835,9.0806,8.9835,9.0806,4900.0],["2017-03-28",8.9835,9.032,8.9446,8.9835,2300.0],["2017-03-29",9.0806,9.2263,9.0806,9.2263,9500.0],["2017-03-30",9.1777,9.5662,9.1777,9.2748,3900.0],["2017-03-31",9.3234,9.5468,9.2748,9.5176,3900.0],["2017-04-03",9.7119,9.7604,9.7119,9.7604,9400.0],["2017-04-04",9.809,9.9547,9.7798,9.8575,7700.0],["2017-04-05",9.7604,9.7604,9.4691,9.4691,6400.0],["2017-04-06",9.6633,9.6633,9.5662,9.6633,5400.0],["2017-04-07",9.6147,9.6147,9.5662,9.5662,600.0],["2017-04-10",9.6147,9.6147,9.5371,9.5953,3400.0],["2017-04-11",9.5176,9.5176,9.4691,9.5176,2500.0],["2017-04-12",9.4691,9.5176,9.2748,9.3719,4100.0],["2017-04-13",9.2748,9.5176,9.2748,9.3234,1900.0],["2017-04-17",9.5176,9.5176,9.3234,9.4691,5300.0],["2017-04-18",9.3234,9.3234,9.032,9.032,3100.0],["2017-04-19",9.2845,9.4691,9.2263,9.3719,2600.0],["2017-04-20",9.4691,9.5176,9.2166,9.5176,2900.0],["2017-04-21",9.5176,9.5176,9.4982,9.5176,600.0],["2017-04-24",9.3719,9.4691,9.1874,9.4205,5900.0],["2017-04-25",9.4691,9.5176,9.4691,9.5176,500.0],["2017-04-26",9.5176,9.6147,9.3719,9.6147,5400.0],["2017-04-27",9.5079,9.5079,9.5079,9.5079,100.0],["2017-04-28",9.5953,9.5953,9.5953,9.5953,1000.0],["2017-05-01",9.5176,9.5176,9.5176,9.5176,200.0],["2017-05-02",9.5176,9.5176,9.5176,9.5176,0.0],["2017-05-03",9.4691,9.5176,9.4205,9.5176,1700.0],["2017-05-04",9.7604,9.9547,9.7604,9.9547,5200.0],["2017-05-05",10.1975,10.5859,10.0809,10.246,8600.0],["2017-05-08",10.2946,10.6831,10.2946,10.6733,3400.0],["2017-05-09",10.4403,10.6345,10.4403,10.6345,1900.0],["2017-05-10",10.3917,10.7802,10.3917,10.7802,15000.0],["2017-05-11",10.5179,10.6539,10.5179,10.6539,600.0],["2017-05-12",10.5859,10.6831,10.5665,10.6831,1400.0],["2017-05-15",10.6831,11.1686,10.6831,11.1686,6900.0],["2017-05-16",11.1686,11.2172,10.9744,11.023,6400.0],["2017-05-17",10.9258,11.023,10.8287,10.9744,1600.0],["2017-05-18",11.0715,11.4114,11.0715,11.4114,4600.0],["2017-05-19",11.6542,11.897,11.6542,11.7999,7700.0],["2017-05-22",11.4114,12.1398,10.7316,11.6542,234600.0],["2017-05-23",11.6542,12.033,11.3629,11.7028,32100.0],["2017-05-24",11.7028,11.897,11.6057,11.6542,20900.0],["2017-05-25",11.7514,11.8485,11.6542,11.6542,33700.0],["2017-05-26",11.897,12.0913,11.897,12.0427,13400.0],["2017-05-30",11.7999,11.897,11.7416,11.7999,25100.0],["2017-05-31",11.7222,11.8485,11.6542,11.7028,21400.0],["2017-06-01",11.7514,11.897,11.6542,11.8485,10500.0],["2017-06-02",11.897,11.897,11.6737,11.8485,18100.0],["2017-06-05",11.7999,11.7999,11.0715,11.46,20900.0],["2017-06-06",11.46,11.6542,11.3143,11.46,12600.0],["2017-06-07",11.9,12.2,11.55,11.9,13900.0],["2017-06-08",11.7,12.03,11.7,11.8,7300.0],["2017-06-09",11.75,12.2,11.75,11.75,8300.0],["2017-06-12",11.55,11.7,11.3,11.55,18400.0],["2017-06-13",11.45,11.5,11.0,11.15,12500.0],["2017-06-14",11.1,11.25,11.0,11.05,7400.0],["2017-06-15",11.15,11.45,10.5,11.2,11300.0],["2017-06-16",11.15,11.3,10.8,10.8,2900.0],["2017-06-19",10.9,10.9,10.5,10.65,11500.0],["2017-06-20",10.7,10.94,10.5,10.5,28900.0],["2017-06-21",10.55,10.7,10.5,10.55,9400.0],["2017-06-22",10.55,10.85,10.15,10.5,8800.0],["2017-06-23",10.55,10.65,10.15,10.3,7600.0],["2017-06-26",10.4,10.6,10.3,10.3,11600.0],["2017-06-27",10.4,10.55,10.1,10.15,3500.0],["2017-06-28",10.2,10.57,10.14,10.3,17200.0],["2017-06-29",10.44,10.6,10.1,10.2,35100.0],["2017-06-30",10.35,10.44,10.2,10.2,11900.0],["2017-07-03",10.25,10.55,10.19,10.4,11300.0],["2017-07-05",10.55,10.55,10.25,10.3,16100.0],["2017-07-06",10.25,10.5,10.2,10.35,15500.0],["2017-07-07",10.45,10.8,10.3,10.3,14300.0],["2017-07-10",10.45,10.75,10.35,10.4,11400.0],["2017-07-11",10.55,10.75,10.5,10.5,6400.0],["2017-07-12",10.55,10.7,10.45,10.5,12400.0],["2017-07-13",10.75,10.75,10.5,10.65,11900.0],["2017-07-14",10.7,11.0,10.7,10.95,3600.0],["2017-07-17",11.0,11.3,10.9,11.05,24100.0],["2017-07-18",11.4,11.55,10.65,10.7,46700.0],["2017-07-19",10.8,11.08,10.8,10.85,10800.0],["2017-07-20",10.9,11.1,10.8,10.8,9200.0],["2017-07-21",10.6,10.9,10.55,10.7,16400.0],["2017-07-24",10.7,10.8,10.25,10.6,11600.0],["2017-07-25",10.5,10.7,10.37,10.7,1500.0],["2017-07-26",10.4,10.55,10.35,10.35,5000.0],["2017-07-27",10.5,10.6,10.28,10.5,6000.0],["2017-07-28",10.35,10.8,10.35,10.65,1800.0],["2017-07-31",10.6,10.65,10.15,10.6,6800.0],["2017-08-01",10.45,10.65,10.35,10.5,3300.0],["2017-08-02",10.9,10.9,10.4,10.7,2000.0],["2017-08-03",10.6,10.8,10.55,10.65,3000.0],["2017-08-04",10.55,10.55,10.35,10.45,4400.0],["2017-08-07",10.35,10.45,10.25,10.25,1500.0],["2017-08-08",10.45,10.5,10.2,10.3,5700.0],["2017-08-09",10.4,10.85,10.3,10.85,4100.0],["2017-08-10",10.8,10.8,10.26,10.4,18500.0],["2017-08-11",10.4,10.68,10.4,10.55,6200.0],["2017-08-14",10.95,11.1,10.5,10.55,26400.0],["2017-08-15",10.85,10.95,10.8,10.85,5600.0],["2017-08-16",10.8,11.0,10.8,10.9,9800.0],["2017-08-17",11.35,11.4,10.9,11.0,10700.0],["2017-08-18",11.0,11.25,10.9,11.25,8000.0],["2017-08-21",11.0,11.0,10.55,10.75,9400.0],["2017-08-22",10.7,11.0,10.5,10.6,7300.0],["2017-08-23",10.55,10.7,10.5,10.55,4500.0],["2017-08-24",10.7,10.95,10.5,10.9,6900.0],["2017-08-25",11.0,11.05,10.6,10.83,4900.0],["2017-08-28",10.8,10.95,10.58,10.8,11300.0],["2017-08-29",11.0,11.0,10.48,10.67,1700.0],["2017-08-30",10.63,10.85,10.6,10.7,3700.0],["2017-08-31",10.7,10.7,10.6,10.6,900.0],["2017-09-01",10.7,10.95,10.7,10.7,1300.0],["2017-09-05",10.95,11.0,10.55,10.9,15600.0],["2017-09-06",10.9,10.95,10.7,10.8,10000.0],["2017-09-07",10.75,11.0,10.65,10.65,900.0],["2017-09-08",10.65,10.65,10.55,10.55,1600.0],["2017-09-11",10.55,10.8,10.5,10.5,3500.0],["2017-09-12",10.5,10.65,10.45,10.6,15300.0],["2017-09-13",10.7,10.7,10.4,10.6,14300.0],["2017-09-14",10.5,10.6,10.5,10.6,3700.0],["2017-09-15",10.45,10.65,10.45,10.65,700.0],["2017-09-18",10.55,10.7,10.55,10.57,7600.0],["2017-09-19",10.65,10.9,10.6,10.7,26100.0],["2017-09-20",10.88,10.9,10.75,10.75,1200.0],["2017-09-21",10.71,10.71,10.6,10.65,2400.0],["2017-09-22",10.6,10.7,10.6,10.7,800.0],["2017-09-25",11.05,11.2,10.8,10.9,12900.0],["2017-09-26",11.1,11.15,10.95,11.1,6500.0],["2017-09-27",11.11,11.25,10.95,11.2,8700.0],["2017-09-28",11.15,11.2,10.81,11.07,6700.0],["2017-09-29",11.16,11.2,11.16,11.2,200.0],["2017-10-02",10.92,11.25,10.92,11.23,6100.0],["2017-10-03",11.1,11.1,10.95,11.01,4700.0],["2017-10-04",11.05,11.6,11.05,11.05,12400.0],["2017-10-05",11.15,11.4,11.15,11.16,2200.0],["2017-10-06",11.4,11.5,11.4,11.5,5600.0],["2017-10-09",11.5,11.5,11.15,11.4,1500.0],["2017-10-10",11.26,11.35,11.0,11.15,4300.0],["2017-10-11",11.0,11.23,11.0,11.1,1500.0],["2017-10-12",11.0,11.22,11.0,11.1,1300.0],["2017-10-13",11.14,11.35,11.14,11.35,1400.0],["2017-10-16",11.5,11.5,11.2,11.26,4400.0],["2017-10-17",11.15,11.45,11.1,11.35,800.0],["2017-10-18",11.1,11.3,10.6,11.05,4600.0],["2017-10-19",11.05,11.05,10.65,10.65,6000.0],["2017-10-20",10.7,10.9,10.65,10.9,1900.0],["2017-10-23",11.0,11.05,10.65,10.8,6800.0],["2017-10-24",10.85,10.85,10.75,10.75,700.0],["2017-10-25",10.85,10.85,10.6,10.65,1300.0],["2017-10-26",11.0,11.0,10.6,10.7,3500.0],["2017-10-27",10.7,11.0,10.68,10.8,2800.0],["2017-10-30",10.8,10.8,10.6,10.6,800.0],["2017-10-31",10.7,10.7,10.7,10.7,600.0],["2017-11-01",10.75,11.25,10.75,11.2,1600.0],["2017-11-02",11.0,11.21,11.0,11.21,300.0],["2017-11-03",10.9,11.0,10.85,10.95,1100.0],["2017-11-06",10.73,11.0,10.73,11.0,1200.0],["2017-11-07",10.95,11.0,10.85,10.85,1800.0],["2017-11-08",10.9,10.9,10.9,10.9,1000.0],["2017-11-09",10.8,10.8,10.8,10.8,500.0],["2017-11-10",10.85,10.9,10.6,10.85,4000.0],["2017-11-13",10.8,11.0,10.75,10.8,3300.0],["2017-11-14",10.87,10.87,10.8,10.8,500.0],["2017-11-15",10.85,10.9,10.77,10.77,2300.0],["2017-11-16",10.9,10.9,10.4,10.55,6000.0],["2017-11-17",11.0,11.0,10.65,10.95,700.0],["2017-11-20",10.7,10.7,10.2,10.25,19100.0],["2017-11-21",10.2,10.4,10.2,10.35,5300.0],["2017-11-22",10.3,10.4,10.25,10.3,1900.0],["2017-11-24",10.6,10.6,10.35,10.45,1100.0],["2017-11-27",10.6,10.6,10.45,10.55,8500.0],["2017-11-28",10.6,10.68,10.6,10.68,800.0],["2017-11-29",10.6,10.6,10.38,10.38,2000.0],["2017-11-30",10.75,10.75,10.66,10.66,1000.0],["2017-12-01",10.66,10.66,10.66,10.66,0.0],["2017-12-04",10.8,10.85,10.65,10.7,5500.0],["2017-12-05",10.85,10.9,10.72,10.85,5400.0],["2017-12-06",10.85,10.95,10.77,10.95,2300.0],["2017-12-07",10.85,10.86,10.85,10.86,800.0],["2017-12-08",10.85,10.88,10.85,10.85,900.0],["2017-12-11",10.75,10.75,10.75,10.75,100.0],["2017-12-12",10.4,10.4,10.35,10.35,700.0],["2017-12-13",10.3,10.66,10.21,10.26,6200.0],["2017-12-14",10.2,10.3,10.2,10.3,500.0],["2017-12-15",10.25,10.3,10.24,10.3,4000.0],["2017-12-18",10.15,10.3,10.15,10.2,9000.0],["2017-12-19",10.2,10.2,10.15,10.2,1600.0],["2017-12-20",10.2,10.25,10.15,10.23,5000.0],["2017-12-21",10.25,10.3,10.15,10.2,32200.0],["2017-12-22",10.25,10.3,10.25,10.3,700.0],["2017-12-26",10.45,10.55,10.4,10.55,3600.0],["2017-12-27",10.35,10.5,10.35,10.45,1200.0],["2017-12-28",10.4,10.55,10.35,10.5,2700.0],["2017-12-29",10.49,10.65,10.49,10.5,4800.0],["2018-01-02",10.6,10.6,10.25,10.45,6800.0],["2018-01-03",10.49,10.85,10.49,10.65,7800.0],["2018-01-04",10.4,10.73,10.35,10.4,15900.0],["2018-01-05",10.3,10.6,10.3,10.4,9400.0],["2018-01-08",10.6,10.65,10.4,10.6,8900.0],["2018-01-09",10.8,10.9,10.75,10.9,800.0],["2018-01-10",10.7,10.85,10.5,10.8,2900.0],["2018-01-11",10.95,11.0,10.9,10.95,3400.0],["2018-01-12",11.0,11.25,10.85,11.05,10000.0],["2018-01-16",11.2,11.2,10.65,10.85,2300.0],["2018-01-17",10.95,11.65,10.8,10.9,4400.0],["2018-01-18",10.95,11.05,10.95,10.95,1300.0],["2018-01-19",11.0,11.1,10.95,11.0,4900.0],["2018-01-22",11.15,11.15,10.95,10.95,500.0],["2018-01-23",10.85,11.0,10.75,10.8,1200.0],["2018-01-24",10.8,10.85,10.6,10.6,1300.0],["2018-01-25",10.6,11.06,10.55,10.68,2200.0],["2018-01-26",10.6,10.7,10.25,10.5,5200.0],["2018-01-29",10.35,10.65,10.3,10.45,2400.0],["2018-01-30",10.3,10.4,10.3,10.36,800.0],["2018-01-31",10.3,10.3,10.3,10.3,700.0],["2018-02-01",10.5,10.5,10.5,10.5,400.0],["2018-02-02",10.18,10.2,10.15,10.15,3800.0],["2018-02-05",10.2,10.2,9.75,9.75,10400.0],["2018-02-06",9.7,9.9,9.26,9.85,5300.0],["2018-02-07",9.55,9.91,9.55,9.65,1600.0],["2018-02-08",9.75,9.95,9.6,9.6,1300.0],["2018-02-09",9.43,9.43,9.4,9.4,1500.0],["2018-02-12",9.6,9.65,9.6,9.65,1700.0],["2018-02-13",9.67,9.7,9.67,9.7,300.0],["2018-02-14",9.75,9.75,9.65,9.65,1000.0],["2018-02-15",9.75,10.0,9.75,10.0,1400.0],["2018-02-16",9.87,9.95,9.87,9.95,200.0],["2018-02-20",10.05,10.5,10.05,10.15,6600.0],["2018-02-21",10.15,10.15,10.15,10.15,0.0],["2018-02-22",10.24,10.24,10.05,10.05,600.0],["2018-02-23",10.05,10.05,10.05,10.05,0.0],["2018-02-26",10.2,10.2,10.0,10.1,1900.0],["2018-02-27",10.1,10.1,10.1,10.1,0.0],["2018-02-28",10.1,10.1,10.1,10.1,0.0],["2018-03-01",10.1,10.1,10.1,10.1,0.0],["2018-03-02",10.2,10.2,10.15,10.15,1200.0],["2018-03-05",10.0,10.4,10.0,10.0,5000.0],["2018-03-06",9.85,10.2,9.83,10.18,2100.0],["2018-03-07",9.8,9.8,9.8,9.8,300.0],["2018-03-08",10.0,10.0,9.7,9.8,1300.0],["2018-03-09",9.7,9.95,9.7,9.95,1300.0],["2018-03-12",9.85,10.0,9.8,9.8,700.0],["2018-03-13",9.85,9.95,9.8,9.9,400.0],["2018-03-14",9.87,9.87,9.85,9.85,400.0],["2018-03-15",9.95,10.23,9.95,10.2,3600.0],["2018-03-16",9.85,10.15,9.7,10.15,1700.0],["2018-03-19",9.82,9.85,9.7,9.7,400.0],["2018-03-20",9.9,10.05,9.85,9.85,800.0],["2018-03-21",9.95,10.15,9.65,10.15,4900.0],["2018-03-22",9.9,9.9,9.65,9.65,4500.0],["2018-03-23",9.65,9.65,9.65,9.65,0.0],["2018-03-26",9.65,9.65,9.38,9.52,4100.0],["2018-03-27",9.7,9.7,9.07,9.55,4800.0],["2018-03-28",9.45,9.45,9.0,9.02,2600.0],["2018-03-29",8.34,8.7,8.2,8.7,4000.0],["2018-04-02",8.55,8.9,8.4,8.89,4400.0],["2018-04-03",8.95,9.0,8.9,9.0,2300.0],["2018-04-04",8.52,8.7,8.52,8.7,700.0],["2018-04-05",8.84,8.84,8.6,8.6,900.0],["2018-04-06",8.6,8.6,8.6,8.6,0.0],["2018-04-09",8.8,8.8,8.8,8.8,500.0],["2018-04-10",9.0,9.05,8.89,9.05,18400.0],["2018-04-11",8.87,8.88,8.5,8.7,6400.0],["2018-04-12",8.8,8.91,8.77,8.91,1200.0],["2018-04-13",8.9,9.0,8.9,9.0,500.0],["2018-04-16",9.0,9.16,9.0,9.16,1400.0],["2018-04-17",9.05,9.05,9.05,9.05,600.0],["2018-04-18",9.05,9.05,8.98,9.05,1200.0],["2018-04-19",9.05,9.05,9.05,9.05,0.0],["2018-04-20",8.95,8.95,8.35,8.35,900.0],["2018-04-23",8.85,8.88,8.8,8.88,1900.0],["2018-04-24",8.88,8.88,8.88,8.88,0.0],["2018-04-25",8.88,8.88,8.88,8.88,0.0],["2018-04-26",8.9,8.9,8.9,8.9,900.0],["2018-04-27",8.9,8.9,8.75,8.75,300.0],["2018-04-30",8.75,8.75,8.6,8.6,3700.0],["2018-05-01",8.55,8.6,8.4,8.4,1500.0],["2018-05-02",8.4,8.45,8.3,8.3,1600.0],["2018-05-03",8.3,8.4,8.25,8.4,1200.0],["2018-05-04",8.1,8.35,8.1,8.15,5200.0],["2018-05-07",8.1,8.3,8.0,8.05,4000.0],["2018-05-08",8.25,8.35,8.2,8.3,2700.0],["2018-05-09",8.5,8.5,7.85,8.4,6700.0],["2018-05-10",8.25,8.25,8.11,8.11,6200.0],["2018-05-11",8.55,8.55,8.2,8.55,3400.0],["2018-05-14",8.2,8.2,8.2,8.2,2200.0],["2018-05-15",8.23,8.23,8.2,8.2,1700.0],["2018-05-16",8.2,8.2,7.85,8.2,4000.0],["2018-05-17",8.2,8.36,8.15,8.23,4300.0],["2018-05-18",8.41,8.45,8.32,8.32,4400.0],["2018-05-21",8.3,8.3,8.2,8.2,2700.0],["2018-05-22",8.35,8.41,8.35,8.35,1600.0],["2018-05-23",8.25,8.45,8.25,8.45,200.0],["2018-05-24",8.45,8.45,8.2,8.2,2300.0],["2018-05-25",8.2,8.31,8.2,8.25,10500.0],["2018-05-29",8.2,8.21,8.15,8.15,2900.0],["2018-05-30",8.2,8.2,7.75,8.03,3400.0],["2018-05-31",7.94,8.0,7.94,7.96,1800.0],["2018-06-01",8.05,8.05,7.85,7.93,2800.0],["2018-06-04",7.8,7.85,7.8,7.8,23500.0],["2018-06-05",7.85,7.85,7.52,7.63,7500.0],["2018-06-06",7.55,7.59,7.5,7.55,17000.0],["2018-06-07",7.7,7.85,7.7,7.75,8200.0],["2018-06-08",7.75,8.0,7.7,7.7,400.0],["2018-06-11",7.8,8.05,7.8,7.92,4800.0],["2018-06-12",8.05,8.3,7.95,8.0,16600.0],["2018-06-13",8.2,8.25,8.2,8.25,1200.0],["2018-06-14",8.35,8.35,8.35,8.35,3200.0],["2018-06-15",8.35,8.35,8.35,8.35,1000.0],["2018-06-18",8.38,8.47,7.97,8.0,12400.0],["2018-06-19",8.05,8.05,7.95,8.0,3000.0],["2018-06-20",8.15,8.15,8.15,8.15,500.0],["2018-06-21",7.98,7.98,7.9,7.9,1600.0],["2018-06-22",8.13,8.13,7.98,7.98,1600.0],["2018-06-25",8.05,8.05,7.65,7.75,3600.0],["2018-06-26",7.8,8.0,7.8,8.0,500.0],["2018-06-27",8.15,8.15,7.85,7.85,400.0],["2018-06-28",7.85,7.85,7.85,7.85,0.0],["2018-06-29",7.8,8.16,7.65,7.75,3300.0],["2018-07-02",7.75,7.75,7.75,7.75,700.0],["2018-07-03",7.75,7.8,7.75,7.8,400.0],["2018-07-05",7.7,7.8,7.7,7.72,2200.0],["2018-07-06",7.76,7.76,7.6,7.6,500.0],["2018-07-09",7.55,7.6,7.55,7.6,800.0],["2018-07-10",7.6,7.6,7.5,7.5,7500.0],["2018-07-11",7.5,7.64,7.5,7.64,700.0],["2018-07-12",7.5,7.5,7.2,7.48,1100.0],["2018-07-13",7.48,7.48,7.48,7.48,0.0],["2018-07-16",7.5,7.55,7.5,7.55,2400.0],["2018-07-17",7.6,7.7,7.55,7.65,2200.0],["2018-07-18",7.55,7.55,7.55,7.55,200.0],["2018-07-19",7.6,7.6,7.55,7.55,500.0],["2018-07-20",7.35,7.5,7.35,7.5,1300.0],["2018-07-23",7.65,7.71,7.6,7.66,2800.0],["2018-07-24",7.6,7.6,7.6,7.6,100.0],["2018-07-25",7.7,7.7,7.7,7.7,400.0],["2018-07-26",7.65,7.83,7.65,7.83,500.0],["2018-07-27",7.8,7.8,7.8,7.8,400.0],["2018-07-30",7.75,7.75,7.55,7.55,6100.0],["2018-07-31",7.55,7.55,7.55,7.55,500.0],["2018-08-01",7.5,7.9,7.5,7.55,1200.0],["2018-08-02",7.55,7.55,7.35,7.35,3500.0],["2018-08-03",7.4,7.4,7.4,7.4,200.0],["2018-08-06",7.35,7.43,7.27,7.43,600.0],["2018-08-07",7.3,7.3,7.25,7.25,6000.0],["2018-08-08",7.25,7.35,7.25,7.35,2200.0],["2018-08-09",7.35,7.35,7.35,7.35,1400.0],["2018-08-10",7.29,7.34,7.29,7.34,2000.0],["2018-08-13",7.25,7.25,7.22,7.22,1200.0],["2018-08-14",7.3,7.3,7.22,7.27,1300.0],["2018-08-15",7.2,7.35,7.2,7.3,600.0],["2018-08-16",7.21,7.35,7.21,7.35,600.0],["2018-08-17",7.35,7.35,7.35,7.35,1000.0],["2018-08-20",7.3,7.45,7.2,7.35,4300.0],["2018-08-21",7.3,7.35,7.2,7.2,600.0],["2018-08-22",7.25,7.35,7.2,7.2,4600.0],["2018-08-23",7.4,7.45,7.2,7.2,11300.0],["2018-08-24",7.3,7.35,7.2,7.25,14000.0],["2018-08-27",7.2,7.25,7.15,7.2,10100.0],["2018-08-28",7.18,7.2,7.12,7.2,17700.0],["2018-08-29",7.05,7.15,7.05,7.15,3600.0],["2018-08-30",7.1,7.15,7.1,7.15,800.0],["2018-08-31",7.0,7.0,6.4,6.7,264500.0],["2018-09-04",6.85,7.0,6.8,6.95,15900.0],["2018-09-05",6.9,6.9,6.5,6.6,20300.0],["2018-09-06",6.65,6.65,6.5,6.5,4800.0],["2018-09-07",6.8,6.8,6.4,6.5,2800.0],["2018-09-10",6.45,6.55,6.45,6.55,700.0],["2018-09-11",6.5,6.55,6.5,6.55,8100.0],["2018-09-12",6.65,6.65,6.5,6.5,1700.0],["2018-09-13",6.85,7.1,6.7,6.8,24600.0],["2018-09-14",6.75,6.9,6.75,6.9,7100.0],["2018-09-17",6.9,6.9,6.9,6.9,0.0],["2018-09-18",6.85,6.9,6.85,6.9,900.0],["2018-09-19",6.8,7.05,6.8,6.8,2100.0],["2018-09-20",6.85,6.95,6.85,6.9,3100.0],["2018-09-21",6.9,6.9,6.85,6.85,2900.0],["2018-09-24",6.85,6.9,6.85,6.85,1000.0],["2018-09-25",6.85,6.85,6.85,6.85,0.0],["2018-09-26",6.85,6.85,6.85,6.85,900.0],["2018-09-27",6.83,6.9,6.83,6.9,900.0],["2018-09-28",6.89,6.93,6.89,6.9,1600.0],["2018-10-01",6.81,6.87,6.76,6.87,9100.0],["2018-10-02",6.87,6.87,6.87,6.87,0.0],["2018-10-03",6.86,6.86,6.86,6.86,900.0],["2018-10-04",6.86,6.86,6.86,6.86,0.0],["2018-10-05",6.61,6.79,6.61,6.79,900.0],["2018-10-08",6.8,6.8,6.52,6.65,2700.0],["2018-10-09",6.79,6.8,6.66,6.72,3700.0],["2018-10-10",6.72,6.72,6.72,6.72,1500.0],["2018-10-11",6.7,6.75,6.7,6.75,200.0],["2018-10-12",6.75,6.75,6.75,6.75,0.0],["2018-10-15",6.75,6.75,6.75,6.75,0.0],["2018-10-16",6.74,6.74,6.74,6.74,700.0],["2018-10-17",6.85,6.85,6.84,6.84,700.0],["2018-10-18",6.72,6.74,6.72,6.74,600.0],["2018-10-19",6.73,6.73,6.65,6.65,600.0],["2018-10-22",6.65,6.65,6.65,6.65,0.0],["2018-10-23",6.7,6.7,6.7,6.7,1000.0],["2018-10-24",6.7,6.83,6.7,6.83,1800.0],["2018-10-25",6.7,6.72,6.7,6.72,700.0],["2018-10-26",6.7,6.73,6.7,6.7,2300.0],["2018-10-29",6.66,6.69,6.55,6.55,6500.0],["2018-10-30",6.78,6.79,6.78,6.78,300.0],["2018-10-31",6.78,6.78,6.57,6.64,2100.0],["2018-11-01",6.7,6.8,6.7,6.79,2600.0],["2018-11-02",6.7,6.7,6.7,6.7,100.0],["2018-11-05",6.7,6.8,6.7,6.8,3300.0],["2018-11-06",6.94,6.94,6.94,6.94,1200.0],["2018-11-07",6.73,7.1,6.73,7.0,2600.0],["2018-11-08",7.0,7.0,7.0,7.0,0.0],["2018-11-09",6.7,7.2,6.7,7.0,1600.0],["2018-11-12",6.98,6.98,6.98,6.98,100.0],["2018-11-13",6.87,6.9,6.73,6.9,1700.0],["2018-11-14",6.85,7.21,6.85,6.91,3200.0],["2018-11-15",6.92,6.92,6.92,6.92,100.0],["2018-11-16",6.94,6.94,6.94,6.94,1000.0],["2018-11-19",6.97,6.97,6.97,6.97,500.0],["2018-11-20",6.91,6.99,6.85,6.98,2800.0],["2018-11-21",6.82,7.0,6.81,7.0,1100.0],["2018-11-23",7.1,7.1,7.1,7.1,400.0],["2018-11-26",6.98,7.18,6.98,7.17,900.0],["2018-11-27",7.17,7.17,7.11,7.11,700.0],["2018-11-28",7.0,7.35,7.0,7.35,600.0],["2018-11-29",6.86,6.97,6.62,6.65,10400.0],["2018-11-30",6.75,6.75,6.55,6.64,8500.0],["2018-12-03",6.59,6.59,6.59,6.59,300.0],["2018-12-04",6.59,6.59,6.59,6.59,0.0],["2018-12-06",6.74,6.74,6.72,6.74,1000.0],["2018-12-07",6.5,6.54,6.5,6.54,1300.0],["2018-12-10",6.5,6.5,6.5,6.5,400.0],["2018-12-11",6.4,6.4,6.4,6.4,400.0],["2018-12-12",6.4,6.73,6.4,6.49,2800.0],["2018-12-13",6.49,6.49,6.49,6.49,0.0],["2018-12-14",6.59,6.59,6.43,6.44,700.0],["2018-12-17",6.41,6.41,6.41,6.41,500.0],["2018-12-18",6.4,6.68,6.4,6.53,2300.0],["2018-12-19",6.43,6.43,6.4,6.4,300.0],["2018-12-20",6.4,6.4,6.26,6.26,3100.0],["2018-12-21",6.26,6.26,6.26,6.26,0.0],["2018-12-24",6.05,6.05,5.86,5.86,1800.0],["2018-12-26",6.2,6.2,5.85,6.1,3400.0],["2018-12-27",6.1,6.1,6.1,6.1,100.0],["2018-12-28",5.86,6.1,5.86,6.0,1600.0],["2018-12-31",6.24,6.24,5.87,6.15,7100.0],["2019-01-02",6.15,6.15,6.15,6.15,0.0],["2019-01-03",6.05,6.66,6.05,6.66,1100.0],["2019-01-04",6.1,6.1,6.1,6.1,100.0],["2019-01-07",6.25,6.25,6.25,6.25,200.0],["2019-01-08",6.25,6.25,6.25,6.25,100.0],["2019-01-09",6.25,6.25,6.25,6.25,0.0],["2019-01-10",6.34,6.37,6.31,6.31,2100.0],["2019-01-11",6.31,6.31,6.31,6.31,0.0],["2019-01-14",6.42,6.5,6.42,6.5,300.0],["2019-01-15",6.51,6.63,5.99,6.63,5100.0],["2019-01-16",6.63,6.63,6.63,6.63,0.0],["2019-01-17",6.63,6.63,6.63,6.63,0.0],["2019-01-18",6.57,6.61,6.57,6.61,600.0],["2019-01-22",6.51,6.51,6.51,6.51,900.0],["2019-01-23",6.73,7.07,6.61,6.76,11900.0],["2019-01-24",6.89,7.0,6.23,6.98,30800.0],["2019-01-25",6.89,6.89,6.67,6.75,2900.0],["2019-01-28",6.75,6.75,6.75,6.75,0.0],["2019-01-29",6.75,6.75,6.75,6.75,0.0],["2019-01-30",6.75,6.75,6.75,6.75,0.0],["2019-01-31",6.82,6.99,6.76,6.84,4700.0],["2019-02-01",6.65,6.65,6.65,6.65,200.0],["2019-02-04",6.7,6.9,6.7,6.9,4900.0],["2019-02-05",6.9,6.9,6.9,6.9,0.0],["2019-02-06",6.7,6.7,6.59,6.65,2900.0],["2019-02-07",6.65,6.65,6.65,6.65,0.0],["2019-02-08",6.32,6.6,6.32,6.6,1100.0],["2019-02-11",6.32,6.39,6.32,6.39,800.0],["2019-02-12",6.39,6.39,6.39,6.39,0.0],["2019-02-13",6.05,6.6,6.05,6.6,400.0],["2019-02-14",6.6,6.6,6.6,6.6,0.0],["2019-02-15",6.6,6.6,6.6,6.6,100.0],["2019-02-19",6.52,6.82,6.52,6.82,5200.0],["2019-02-20",6.82,6.82,6.82,6.82,0.0],["2019-02-21",6.82,6.82,6.82,6.82,100.0],["2019-02-22",6.43,6.43,6.43,6.43,900.0],["2019-02-25",6.89,6.9,6.51,6.67,3200.0],["2019-02-26",6.73,6.73,6.73,6.73,400.0],["2019-02-27",6.7,6.95,6.68,6.85,2000.0],["2019-02-28",6.42,6.42,6.37,6.37,2100.0],["2019-03-01",6.51,6.63,6.51,6.63,700.0],["2019-03-04",6.63,6.93,6.62,6.66,2400.0],["2019-03-05",6.66,6.66,6.53,6.55,4100.0],["2019-03-06",6.6,6.6,6.42,6.42,1500.0],["2019-03-07",6.0,6.52,6.0,6.52,2300.0],["2019-03-08",6.21,6.65,6.21,6.65,500.0],["2019-03-11",6.76,6.76,6.2,6.46,2700.0],["2019-03-12",6.5,6.5,6.41,6.43,1400.0],["2019-03-13",6.19,6.27,6.18,6.27,900.0],["2019-03-14",6.27,6.27,6.27,6.27,0.0],["2019-03-15",6.13,6.3,6.11,6.3,3600.0],["2019-03-18",6.11,6.2,6.11,6.2,1100.0],["2019-03-19",6.21,6.3,6.2,6.2,2900.0],["2019-03-20",6.2,6.2,6.2,6.2,0.0],["2019-03-21",6.43,6.43,6.43,6.43,700.0],["2019-03-22",6.43,6.43,6.43,6.43,0.0],["2019-03-25",6.7,6.7,6.36,6.36,300.0],["2019-03-26",6.6,6.6,6.6,6.6,100.0],["2019-03-27",6.6,6.6,6.6,6.6,100.0],["2019-03-28",6.01,6.36,6.01,6.2,5100.0],["2019-03-29",6.2,6.2,6.08,6.08,900.0],["2019-04-01",6.41,6.55,6.27,6.45,1800.0],["2019-04-02",6.45,6.45,6.45,6.45,100.0],["2019-04-03",6.45,6.45,6.45,6.45,100.0],["2019-04-04",6.5,6.5,6.28,6.4,5800.0],["2019-04-05",6.42,6.48,6.42,6.48,2600.0],["2019-04-08",6.38,6.41,6.2,6.41,1200.0],["2019-04-09",6.24,6.4,6.24,6.4,200.0],["2019-04-10",6.4,6.4,6.4,6.4,100.0],["2019-04-11",6.42,6.42,6.42,6.42,100.0],["2019-04-12",6.42,6.42,6.42,6.42,0.0],["2019-04-15",6.5,6.92,6.5,6.64,24200.0],["2019-04-16",6.72,6.72,6.72,6.72,200.0],["2019-04-17",6.72,6.72,6.72,6.72,100.0],["2019-04-18",6.72,6.72,6.72,6.72,100.0],["2019-04-22",6.69,6.69,6.28,6.66,4300.0],["2019-04-23",6.41,6.63,6.35,6.47,10600.0],["2019-04-24",6.33,6.4,6.33,6.4,700.0],["2019-04-25",6.22,6.28,6.19,6.24,1500.0],["2019-04-26",6.25,6.4,6.25,6.4,600.0],["2019-04-29",6.11,6.45,6.11,6.45,1600.0],["2019-04-30",6.11,6.3,6.11,6.28,1200.0],["2019-05-01",6.73,6.73,6.73,6.73,200.0],["2019-05-02",6.39,6.39,6.39,6.39,200.0],["2019-05-03",6.39,6.39,6.39,6.39,100.0],["2019-05-06",6.4,6.4,6.4,6.4,400.0],["2019-05-07",6.52,6.52,6.52,6.52,200.0],["2019-05-08",6.52,6.52,6.52,6.52,0.0],["2019-05-09",6.52,6.52,6.52,6.52,0.0],["2019-05-10",6.63,6.63,6.25,6.25,700.0],["2019-05-13",6.1,6.1,6.1,6.1,200.0],["2019-05-14",6.49,6.49,6.49,6.49,100.0],["2019-05-15",6.12,6.12,6.08,6.08,1100.0],["2019-05-16",6.06,6.13,6.06,6.13,700.0],["2019-05-17",6.48,6.48,6.48,6.48,200.0],["2019-05-20",6.08,6.08,6.08,6.08,200.0],["2019-05-21",6.05,6.11,6.01,6.01,7800.0],["2019-05-22",6.0,6.04,5.9,5.98,2100.0],["2019-05-23",5.98,5.98,5.98,5.98,200.0],["2019-05-24",5.9,5.95,5.9,5.95,1100.0],["2019-05-28",5.95,5.95,5.95,5.95,0.0],["2019-05-29",5.98,5.98,5.98,5.98,400.0],["2019-05-30",6.0,6.02,5.98,5.98,600.0],["2019-05-31",5.95,5.95,5.91,5.95,2700.0],["2019-06-03",5.77,5.77,5.77,5.77,4100.0],["2019-06-04",5.76,5.79,5.76,5.79,1600.0],["2019-06-05",5.79,5.79,5.79,5.79,400.0],["2019-06-06",5.79,5.79,5.79,5.79,0.0],["2019-06-07",5.94,5.95,5.9,5.95,1600.0],["2019-06-10",5.95,5.95,5.95,5.95,0.0],["2019-06-11",5.8,5.85,5.78,5.85,1900.0],["2019-06-12",5.97,5.98,5.97,5.98,800.0],["2019-06-13",5.95,5.99,5.95,5.99,500.0],["2019-06-14",5.94,5.94,5.65,5.92,4000.0],["2019-06-17",5.83,5.83,5.8,5.8,700.0],["2019-06-18",5.8,5.8,5.8,5.8,100.0],["2019-06-19",5.9,5.9,5.79,5.79,1700.0],["2019-06-20",5.7,5.74,5.7,5.74,1000.0],["2019-06-21",5.74,5.74,5.74,5.74,100.0],["2019-06-24",5.74,5.74,5.74,5.74,0.0],["2019-06-25",5.84,5.84,5.73,5.73,600.0],["2019-06-26",5.86,5.89,5.71,5.71,15700.0],["2019-06-27",5.71,5.71,5.71,5.71,0.0],["2019-06-28",5.71,5.71,5.71,5.71,100.0],["2019-07-01",5.7,5.7,5.7,5.7,200.0],["2019-07-02",5.7,5.7,5.7,5.7,0.0],["2019-07-03",5.7,5.7,5.7,5.7,0.0],["2019-07-05",5.7,5.7,5.65,5.69,800.0],["2019-07-08",5.69,5.69,5.69,5.69,100.0],["2019-07-09",5.87,5.87,5.87,5.87,400.0],["2019-07-10",5.83,5.83,5.83,5.83,300.0],["2019-07-11",5.7,5.83,5.7,5.79,400.0],["2019-07-12",5.69,5.69,5.65,5.65,1300.0],["2019-07-15",5.65,5.65,5.65,5.65,0.0],["2019-07-16",5.93,5.99,5.75,5.99,800.0],["2019-07-17",5.99,5.99,5.99,5.99,0.0],["2019-07-18",5.69,5.69,5.69,5.69,300.0],["2019-07-19",5.69,5.69,5.69,5.69,0.0],["2019-07-22",5.67,5.67,5.65,5.65,300.0],["2019-07-23",5.65,5.65,5.65,5.65,800.0],["2019-07-24",5.66,5.69,5.66,5.69,200.0],["2019-07-25",5.65,5.65,5.65,5.65,300.0],["2019-07-26",5.69,5.69,5.69,5.69,200.0],["2019-07-29",5.64,5.64,5.51,5.51,1700.0],["2019-07-30",5.51,5.51,5.51,5.51,1000.0],["2019-07-31",5.49,5.49,5.48,5.49,2900.0],["2019-08-01",5.35,5.35,5.35,5.35,300.0],["2019-08-02",5.35,5.35,5.35,5.35,100.0],["2019-08-05",5.35,5.35,5.35,5.35,100.0],["2019-08-06",5.35,5.35,5.35,5.35,300.0],["2019-08-07",5.35,5.35,5.35,5.35,300.0],["2019-08-08",5.34,5.34,5.34,5.34,500.0],["2019-08-09",5.55,5.55,5.52,5.52,400.0],["2019-08-12",5.52,5.55,5.52,5.52,100.0],["2019-08-13",5.52,5.52,5.52,5.52,100.0],["2019-08-14",5.27,5.3,5.26,5.3,3500.0],["2019-08-15",5.02,5.02,5.02,5.02,200.0],["2019-08-16",5.31,5.31,5.31,5.31,200.0],["2019-08-19",5.28,5.28,5.09,5.15,1700.0],["2019-08-20",5.15,5.15,5.15,5.15,0.0],["2019-08-21",5.15,5.15,5.15,5.15,0.0],["2019-08-22",5.21,5.21,5.21,5.21,300.0],["2019-08-23",5.21,5.21,5.21,5.21,0.0],["2019-08-26",5.02,5.09,5.02,5.08,3600.0],["2019-08-27",5.09,5.09,5.09,5.09,500.0],["2019-08-28",5.01,5.01,4.94,4.94,5800.0],["2019-08-29",4.92,5.04,4.86,5.04,2100.0],["2019-08-30",5.13,5.2,4.97,4.98,10700.0],["2019-09-03",4.98,4.98,4.98,4.98,0.0],["2019-09-04",4.98,4.98,4.98,4.98,0.0],["2019-09-05",4.94,4.94,4.94,4.94,1400.0],["2019-09-06",5.14,5.14,4.95,5.0,4700.0],["2019-09-09",4.92,4.93,4.86,4.89,5500.0],["2019-09-10",4.89,4.89,4.89,4.89,0.0],["2019-09-11",4.85,4.99,4.85,4.87,3500.0],["2019-09-12",4.93,4.93,4.92,4.92,400.0],["2019-09-13",4.96,4.96,4.9,4.9,1300.0],["2019-09-16",4.9,4.9,4.9,4.9,100.0],["2019-09-17",4.9,4.9,4.9,4.9,0.0],["2019-09-18",4.95,4.95,4.92,4.92,1500.0],["2019-09-19",4.86,4.86,4.86,4.86,1100.0],["2019-09-20",4.86,4.95,4.86,4.95,1600.0],["2019-09-23",4.95,4.95,4.88,4.88,700.0],["2019-09-24",4.9,4.9,4.9,4.9,200.0],["2019-09-25",4.9,4.9,4.9,4.9,0.0],["2019-09-26",4.93,4.93,4.93,4.93,100.0],["2019-09-27",4.82,4.82,4.82,4.82,200.0],["2019-09-30",4.84,4.84,4.84,4.84,1000.0],["2019-10-01",4.94,4.94,4.94,4.94,200.0],["2019-10-02",4.94,4.94,4.94,4.94,100.0],["2019-10-03",4.94,4.94,4.94,4.94,0.0],["2019-10-04",4.95,4.95,4.95,4.95,200.0],["2019-10-07",4.95,4.95,4.95,4.95,100.0],["2019-10-08",4.95,4.95,4.95,4.95,100.0],["2019-10-09",4.85,4.85,4.85,4.85,900.0],["2019-10-10",4.85,4.85,4.85,4.85,100.0],["2019-10-11",4.95,4.95,4.95,4.95,100.0],["2019-10-14",4.83,4.83,4.79,4.79,3400.0],["2019-10-15",4.97,4.97,4.94,4.96,1000.0],["2019-10-16",4.93,4.96,4.81,4.81,4000.0],["2019-10-17",4.83,4.83,4.83,4.83,1000.0],["2019-10-18",4.9,4.9,4.9,4.9,400.0],["2019-10-21",4.94,4.94,4.9,4.9,1500.0],["2019-10-22",4.9,4.9,4.9,4.9,0.0],["2019-10-23",4.95,4.95,4.95,4.95,500.0],["2019-10-24",4.99,5.0,4.98,4.98,2500.0],["2019-10-25",5.0,5.0,4.91,4.91,400.0],["2019-10-28",5.07,5.07,5.0,5.0,2300.0],["2019-10-29",4.98,4.98,4.98,4.98,500.0],["2019-10-30",5.07,5.07,4.97,4.97,1000.0],["2019-10-31",5.15,5.3,4.97,5.23,4200.0],["2019-11-01",5.42,5.42,4.85,5.18,5700.0],["2019-11-04",4.9,4.97,4.9,4.93,8800.0],["2019-11-05",4.93,4.97,4.92,4.92,2000.0],["2019-11-06",5.1,5.1,4.9,4.91,4100.0],["2019-11-07",4.93,4.95,4.9,4.92,10000.0],["2019-11-08",4.92,4.92,4.9,4.92,600.0],["2019-11-11",4.99,4.99,4.94,4.94,1600.0],["2019-11-12",5.01,5.05,4.98,5.05,1900.0],["2019-11-13",5.05,5.05,4.98,5.05,3500.0],["2019-11-14",4.96,4.96,4.9,4.9,2800.0],["2019-11-15",4.99,4.99,4.91,4.91,2500.0],["2019-11-18",4.91,5.0,4.91,4.93,3600.0],["2019-11-19",4.96,4.96,4.92,4.92,1900.0],["2019-11-20",4.93,4.97,4.91,4.91,2900.0],["2019-11-21",5.03,5.03,4.93,4.93,4200.0],["2019-11-22",5.0,5.04,4.91,5.03,4100.0],["2019-11-25",4.98,5.0,4.93,4.93,6000.0],["2019-11-26",4.92,4.99,4.92,4.96,2500.0],["2019-11-27",4.97,4.98,4.94,4.98,1000.0],["2019-11-29",5.51,6.0,5.24,5.43,57800.0],["2019-12-02",5.55,5.81,5.39,5.39,7000.0],["2019-12-03",5.26,5.5,5.24,5.27,5500.0],["2019-12-04",5.53,5.53,5.24,5.39,1700.0],["2019-12-05",5.38,5.38,5.24,5.24,2300.0],["2019-12-06",5.25,5.25,5.08,5.25,1900.0],["2019-12-09",5.08,5.22,5.08,5.12,2200.0],["2019-12-10",5.01,5.22,5.01,5.22,2000.0],["2019-12-11",5.27,5.27,5.23,5.23,2600.0],["2019-12-12",5.25,5.25,5.2,5.2,2600.0],["2019-12-13",5.2,5.2,5.2,5.2,600.0],["2019-12-16",5.12,5.37,5.11,5.34,1500.0],["2019-12-17",5.09,5.1,5.07,5.1,2700.0],["2019-12-18",5.09,5.23,5.09,5.23,700.0],["2019-12-19",5.04,5.04,5.04,5.04,1000.0],["2019-12-20",5.23,5.23,4.86,5.0,12200.0],["2019-12-23",5.04,5.24,5.04,5.24,4100.0],["2019-12-24",5.11,5.11,5.03,5.04,1500.0],["2019-12-26",5.0,5.1,5.0,5.08,1700.0],["2019-12-27",5.1,5.13,5.0,5.05,5200.0],["2019-12-30",5.0,5.06,5.0,5.03,9400.0],["2019-12-31",5.04,5.05,5.01,5.05,2900.0],["2020-01-02",5.03,5.09,5.0,5.0,3500.0],["2020-01-03",5.0,5.09,5.0,5.07,1800.0],["2020-01-06",5.04,5.06,5.0,5.02,4800.0],["2020-01-07",5.06,5.06,5.04,5.06,1700.0],["2020-01-08",5.06,5.06,5.06,5.06,400.0],["2020-01-09",5.01,5.16,5.01,5.13,3200.0],["2020-01-10",5.11,5.11,5.06,5.06,1300.0],["2020-01-13",5.06,5.06,5.06,5.06,0.0],["2020-01-14",5.25,5.25,5.17,5.17,300.0],["2020-01-15",5.14,5.2,5.14,5.17,4900.0],["2020-01-16",5.11,5.19,5.11,5.16,2500.0],["2020-01-17",5.24,5.24,5.12,5.23,1200.0],["2020-01-21",5.11,5.12,5.11,5.12,2900.0],["2020-01-22",5.25,5.45,5.22,5.25,4500.0],["2020-01-23",5.25,5.25,5.25,5.25,0.0],["2020-01-24",5.2,5.25,5.19,5.19,2200.0],["2020-01-27",5.15,5.17,5.07,5.17,700.0],["2020-01-28",5.09,5.18,5.09,5.18,1900.0],["2020-01-29",5.26,5.34,5.26,5.33,2600.0],["2020-01-30",5.33,5.33,5.33,5.33,0.0],["2020-01-31",5.1,5.1,5.1,5.1,300.0],["2020-02-03",5.3,5.3,5.26,5.28,700.0],["2020-02-04",5.3,5.3,5.3,5.3,300.0],["2020-02-05",5.18,5.18,5.18,5.18,800.0],["2020-02-06",5.07,5.12,5.07,5.12,800.0],["2020-02-07",5.12,5.12,5.12,5.12,0.0],["2020-02-10",5.06,5.09,5.06,5.09,1300.0],["2020-02-11",5.09,5.09,5.09,5.09,0.0],["2020-02-12",5.14,5.14,5.06,5.1,3400.0],["2020-02-13",5.07,5.11,5.07,5.11,1100.0],["2020-02-14",5.24,5.24,5.14,5.23,300.0],["2020-02-18",5.07,5.1,5.07,5.07,2900.0],["2020-02-19",5.07,5.07,5.07,5.07,0.0],["2020-02-20",5.07,5.07,5.07,5.07,1400.0],["2020-02-21",5.13,5.13,5.13,5.13,100.0],["2020-02-24",5.13,5.13,5.13,5.13,0.0],["2020-02-25",5.01,5.01,5.0,5.0,6100.0],["2020-02-26",5.0,5.0,5.0,5.0,800.0],["2020-02-27",5.0,5.07,5.0,5.0,4600.0],["2020-02-28",5.04,5.04,5.0,5.01,900.0],["2020-03-02",5.0,5.0,4.88,4.88,1300.0],["2020-03-03",4.89,4.89,4.89,4.89,200.0],["2020-03-04",4.89,5.1,4.88,4.88,2500.0],["2020-03-05",4.88,4.88,4.88,4.88,900.0],["2020-03-06",4.88,4.9,4.86,4.86,3400.0],["2020-03-09",4.44,4.44,4.2,4.2,1800.0],["2020-03-10",4.17,4.17,4.17,4.17,1200.0],["2020-03-11",4.17,4.17,4.17,4.17,0.0],["2020-03-12",3.95,3.97,3.67,3.8,4600.0],["2020-03-13",3.81,3.81,3.7,3.7,300.0],["2020-03-16",3.6,3.6,3.2,3.2,12900.0],["2020-03-17",3.2,3.22,3.2,3.2,2500.0],["2020-03-18",3.2,3.2,3.0,3.0,500.0],["2020-03-19",3.2,3.61,3.2,3.46,1000.0],["2020-03-20",3.25,3.29,3.14,3.14,1300.0],["2020-03-23",3.01,3.01,3.01,3.01,300.0],["2020-03-24",3.1,3.15,3.1,3.15,500.0],["2020-03-25",3.23,3.23,3.13,3.13,2400.0],["2020-03-26",3.25,3.28,3.2,3.23,4400.0],["2020-03-27",3.22,3.22,3.22,3.22,400.0],["2020-03-30",3.08,3.37,3.08,3.37,1300.0],["2020-03-31",3.46,3.53,3.46,3.48,1200.0],["2020-04-01",3.48,3.48,3.48,3.48,0.0],["2020-04-02",3.48,3.48,3.48,3.48,0.0],["2020-04-03",3.48,3.48,3.48,3.48,0.0],["2020-04-06",3.56,3.56,3.48,3.48,5100.0],["2020-04-07",3.5,3.81,3.47,3.65,3300.0],["2020-04-08",3.75,3.75,3.75,3.75,1800.0],["2020-04-09",3.8,3.85,3.47,3.47,8700.0],["2020-04-13",3.47,3.47,3.47,3.47,0.0],["2020-04-14",3.47,3.47,3.47,3.47,0.0],["2020-04-15",3.8,3.95,3.8,3.95,2300.0],["2020-04-16",3.8,3.95,3.8,3.8,7200.0],["2020-04-17",4.0,4.34,3.83,3.83,6500.0],["2020-04-20",3.75,3.8,3.56,3.8,1900.0],["2020-04-21",4.01,4.01,4.01,4.01,200.0],["2020-04-22",4.01,4.01,3.75,3.75,4100.0],["2020-04-23",3.57,3.6,3.55,3.55,2300.0],["2020-04-24",3.95,3.95,3.95,3.95,300.0],["2020-04-27",4.15,4.15,4.0,4.01,2600.0],["2020-04-28",4.01,4.2,4.0,4.2,2900.0],["2020-04-29",3.99,4.09,3.78,4.09,800.0],["2020-04-30",4.0,4.0,4.0,4.0,1200.0],["2020-05-01",3.97,3.97,3.97,3.97,500.0],["2020-05-04",4.01,4.01,3.76,3.82,900.0],["2020-05-05",3.82,3.82,3.82,3.82,0.0],["2020-05-06",3.86,3.86,3.86,3.86,300.0],["2020-05-07",3.87,3.87,3.81,3.81,1400.0],["2020-05-08",3.82,3.94,3.78,3.94,5500.0],["2020-05-11",3.84,3.88,3.8,3.88,1400.0],["2020-05-12",3.78,3.78,3.78,3.78,200.0],["2020-05-13",3.96,3.96,3.78,3.78,1700.0],["2020-05-14",3.77,3.78,3.77,3.78,3100.0],["2020-05-15",3.67,3.93,3.67,3.89,1200.0],["2020-05-18",3.7,3.78,3.65,3.65,900.0],["2020-05-19",3.59,3.73,3.59,3.73,600.0],["2020-05-20",3.76,3.76,3.76,3.76,200.0],["2020-05-21",3.69,3.69,3.57,3.68,2600.0],["2020-05-22",3.57,3.66,3.57,3.65,2200.0],["2020-05-26",3.64,3.68,3.64,3.68,1200.0],["2020-05-27",3.63,3.63,3.58,3.58,1700.0],["2020-05-28",3.61,3.67,3.6,3.67,1100.0],["2020-05-29",3.74,3.76,3.74,3.76,1400.0],["2020-06-01",3.77,3.77,3.65,3.72,2500.0],["2020-06-02",3.62,3.69,3.62,3.69,700.0],["2020-06-03",3.69,3.69,3.69,3.69,0.0],["2020-06-04",3.6,3.91,3.5,3.71,4600.0],["2020-06-05",3.82,3.85,3.7,3.83,4900.0],["2020-06-08",3.77,3.99,3.7,3.97,6900.0],["2020-06-09",3.96,3.97,3.72,3.97,1600.0],["2020-06-10",3.9,3.91,3.88,3.9,1000.0],["2020-06-11",3.9,3.93,3.85,3.92,4700.0],["2020-06-12",3.98,3.99,3.89,3.94,2500.0],["2020-06-15",3.71,3.92,3.7,3.78,3900.0],["2020-06-16",3.94,3.94,3.66,3.69,700.0],["2020-06-17",3.86,3.95,3.85,3.85,1000.0],["2020-06-18",3.81,4.0,3.81,3.98,4600.0],["2020-06-19",3.91,3.99,3.83,3.99,800.0],["2020-06-22",3.92,3.99,3.8,3.8,1100.0],["2020-06-23",3.9,3.9,3.81,3.86,1900.0],["2020-06-24",3.8,3.82,3.79,3.79,2600.0],["2020-06-25",3.75,3.94,3.75,3.94,400.0],["2020-06-26",3.8,3.9,3.78,3.9,3500.0],["2020-06-29",3.87,3.9,3.73,3.9,2900.0],["2020-06-30",3.96,3.96,3.96,3.96,200.0],["2020-07-01",3.8,3.8,3.7,3.72,3900.0],["2020-07-02",3.8,3.8,3.73,3.73,800.0],["2020-07-06",3.63,3.63,3.4,3.4,4800.0],["2020-07-07",3.57,3.7,3.57,3.7,1200.0],["2020-07-08",3.7,4.22,3.7,3.86,35600.0],["2020-07-09",3.8,3.81,3.75,3.77,10700.0],["2020-07-10",3.8,3.93,3.8,3.81,5000.0],["2020-07-13",3.81,3.81,3.76,3.76,4700.0],["2020-07-14",3.76,3.83,3.76,3.83,2000.0],["2020-07-15",3.81,3.81,3.77,3.77,900.0],["2020-07-16",3.76,3.83,3.76,3.81,3900.0],["2020-07-17",3.84,3.84,3.78,3.83,2800.0],["2020-07-20",3.77,3.8,3.77,3.78,5800.0],["2020-07-21",3.75,3.8,3.75,3.78,5700.0],["2020-07-22",3.82,3.82,3.75,3.75,3400.0],["2020-07-23",3.75,3.84,3.73,3.73,6800.0],["2020-07-24",3.84,3.84,3.78,3.78,400.0],["2020-07-27",3.78,3.85,3.74,3.74,2800.0],["2020-07-28",3.76,3.8,3.76,3.77,1200.0],["2020-07-29",3.81,3.81,3.8,3.8,800.0],["2020-07-30",3.73,3.74,3.73,3.73,800.0],["2020-07-31",3.73,3.73,3.73,3.73,0.0],["2020-08-03",3.79,3.83,3.76,3.76,1100.0],["2020-08-04",3.89,3.89,3.77,3.77,1000.0],["2020-08-05",3.83,3.83,3.77,3.77,2300.0],["2020-08-06",3.79,3.83,3.79,3.79,1500.0],["2020-08-07",3.88,3.88,3.79,3.79,2000.0],["2020-08-10",3.78,3.78,3.78,3.78,2100.0],["2020-08-11",3.72,3.72,3.66,3.68,7800.0],["2020-08-12",3.68,3.71,3.65,3.71,2400.0],["2020-08-13",3.61,3.67,3.61,3.63,900.0],["2020-08-14",3.65,3.68,3.65,3.68,1600.0],["2020-08-17",3.75,3.88,3.75,3.88,4200.0],["2020-08-18",3.78,3.78,3.69,3.78,1000.0],["2020-08-19",3.6,4.1,3.6,4.05,8200.0],["2020-08-20",3.85,4.45,3.77,4.31,101500.0],["2020-08-21",4.31,4.31,3.99,4.27,25400.0],["2020-08-24",4.4,4.42,3.88,4.2,22500.0],["2020-08-25",4.05,4.19,4.05,4.07,1700.0],["2020-08-26",3.93,4.1,3.87,4.0,11800.0],["2020-08-27",3.94,3.94,3.75,3.77,9000.0],["2020-08-28",4.13,4.13,3.85,3.93,12600.0],["2020-08-31",3.92,4.06,3.92,3.98,5000.0],["2020-09-01",3.96,3.97,3.9,3.93,15500.0],["2020-09-02",3.97,4.0,3.9,3.95,3500.0],["2020-09-03",3.98,3.98,3.9,3.92,6600.0],["2020-09-04",3.92,3.94,3.9,3.94,4400.0],["2020-09-08",3.94,3.96,3.9,3.96,4400.0],["2020-09-09",3.97,3.97,3.93,3.97,500.0],["2020-09-10",3.87,4.11,3.87,3.88,10800.0],["2020-09-11",4.1,4.65,3.9,4.11,223200.0],["2020-09-14",4.12,4.12,4.0,4.0,18400.0],["2020-09-15",4.0,4.1,4.0,4.0,12100.0],["2020-09-16",4.0,4.11,4.0,4.0,5700.0],["2020-09-17",4.11,4.11,4.0,4.02,4600.0],["2020-09-18",4.11,4.11,4.0,4.03,3900.0],["2020-09-21",4.03,4.03,4.0,4.01,11700.0],["2020-09-22",4.01,4.09,4.01,4.01,1100.0],["2020-09-23",4.0,4.03,4.0,4.0,900.0],["2020-09-24",4.0,4.04,4.0,4.02,2918600.0],["2020-09-25",7.25,7.41,5.0,5.82,15883600.0],["2020-09-28",5.22,5.74,4.86,5.6,627700.0],["2020-09-29",5.34,5.4,5.12,5.29,215000.0],["2020-09-30",5.15,5.27,4.92,4.93,132600.0],["2020-10-01",4.9,5.02,4.59,4.59,96100.0],["2020-10-02",4.61,4.83,4.54,4.6,32900.0],["2020-10-05",4.99,4.99,4.5,4.53,36200.0],["2020-10-06",4.54,4.72,4.46,4.47,34800.0],["2020-10-07",4.55,4.59,4.28,4.42,28600.0],["2020-10-08",4.44,4.75,4.29,4.64,62100.0],["2020-10-09",4.56,4.73,4.47,4.49,17900.0],["2020-10-12",4.5,4.5,4.41,4.42,9900.0],["2020-10-13",4.4,4.43,4.32,4.38,14500.0],["2020-10-14",4.29,4.56,4.29,4.4,35900.0],["2020-10-15",4.35,4.57,4.31,4.32,13400.0],["2020-10-16",4.28,4.42,4.28,4.31,3600.0],["2020-10-19",4.3,4.39,4.26,4.28,13200.0],["2020-10-20",4.18,4.24,4.14,4.22,17400.0],["2020-10-21",4.25,4.35,4.24,4.25,14100.0],["2020-10-22",4.32,4.34,4.18,4.3,2800.0],["2020-10-23",4.3,4.47,4.29,4.35,19100.0],["2020-10-26",4.3,4.36,4.21,4.36,7600.0],["2020-10-27",4.35,4.36,4.32,4.36,1500.0],["2020-10-28",4.31,4.31,4.2,4.21,4900.0],["2020-10-29",4.3,4.32,4.18,4.2,10500.0],["2020-10-30",4.19,4.29,4.12,4.12,10800.0],["2020-11-02",4.11,4.2,4.11,4.13,8300.0],["2020-11-03",4.13,4.18,4.13,4.16,2100.0],["2020-11-04",4.14,4.16,4.11,4.12,6800.0],["2020-11-05",4.15,4.39,4.11,4.19,13100.0],["2020-11-06",4.28,4.4,4.13,4.24,5900.0],["2020-11-09",4.31,4.5,4.17,4.3,17500.0],["2020-11-10",4.34,4.39,4.28,4.38,6500.0],["2020-11-11",4.38,4.41,4.28,4.34,10900.0],["2020-11-12",4.44,4.45,4.25,4.25,20100.0],["2020-11-13",4.26,4.43,4.26,4.32,6800.0],["2020-11-16",4.36,4.49,4.34,4.36,7200.0],["2020-11-17",4.43,4.49,4.31,4.48,8100.0],["2020-11-18",4.5,4.6,4.42,4.55,18800.0],["2020-11-19",4.55,4.58,4.48,4.54,6000.0],["2020-11-20",4.57,4.64,4.54,4.57,8000.0],["2020-11-23",4.64,4.69,4.63,4.63,5500.0],["2020-11-24",4.69,4.69,4.41,4.51,13000.0],["2020-11-25",4.65,4.66,4.56,4.64,4400.0],["2020-11-27",4.59,4.63,4.59,4.62,1600.0],["2020-11-30",4.65,4.65,4.47,4.47,3800.0],["2020-12-01",4.55,4.63,4.45,4.48,17800.0],["2020-12-02",4.45,4.54,4.45,4.46,1900.0],["2020-12-03",4.45,4.52,4.45,4.47,6200.0],["2020-12-04",4.57,4.57,4.46,4.51,2700.0],["2020-12-07",4.5,4.61,4.46,4.54,8500.0],["2020-12-08",4.59,4.64,4.56,4.63,16500.0],["2020-12-09",4.67,4.7,4.38,4.59,80500.0],["2020-12-10",4.64,4.66,4.54,4.61,5400.0],["2020-12-11",4.58,4.6,4.55,4.57,3700.0],["2020-12-14",4.6,4.71,4.44,4.61,19700.0],["2020-12-15",4.54,4.59,4.44,4.59,10200.0],["2020-12-16",4.56,4.59,4.39,4.59,9700.0],["2020-12-17",4.56,4.64,4.56,4.62,3900.0],["2020-12-18",4.52,4.64,4.5,4.56,11700.0],["2020-12-21",4.45,4.58,4.45,4.56,6100.0],["2020-12-22",4.52,4.58,4.45,4.46,3900.0],["2020-12-23",4.5,4.5,4.45,4.45,5800.0],["2020-12-24",4.36,4.47,4.36,4.39,10300.0],["2020-12-28",4.5,4.62,4.36,4.57,17200.0],["2020-12-29",4.57,4.62,4.52,4.55,8600.0],["2020-12-30",4.45,4.58,4.45,4.52,6700.0],["2020-12-31",4.4,4.79,4.4,4.53,45000.0],["2021-01-04",4.82,4.83,4.51,4.65,32600.0],["2021-01-05",4.6,5.99,4.6,5.1,1088900.0],["2021-01-06",7.62,8.34,6.25,6.59,29358700.0],["2021-01-07",6.19,6.69,5.59,6.5,1013700.0],["2021-01-08",6.19,6.3,6.0,6.22,230000.0],["2021-01-11",6.06,6.28,6.05,6.14,85700.0],["2021-01-12",6.08,6.41,6.01,6.3,82400.0],["2021-01-13",6.33,6.34,6.08,6.3,103700.0],["2021-01-14",6.12,6.5,6.1,6.44,120700.0],["2021-01-15",6.27,6.42,6.1,6.18,60400.0],["2021-01-19",6.13,6.38,6.06,6.18,61900.0],["2021-01-20",6.1,6.21,6.0,6.14,61100.0],["2021-01-21",6.27,6.31,6.0,6.1,45000.0],["2021-01-22",6.03,6.1,5.81,5.86,40300.0],["2021-01-25",5.97,5.98,5.64,5.85,74700.0],["2021-01-26",5.84,5.94,5.77,5.88,37600.0],["2021-01-27",5.7,5.89,5.56,5.6,38500.0],["2021-01-28",5.56,5.75,5.47,5.58,30500.0],["2021-01-29",5.7,5.77,5.51,5.58,11600.0],["2021-02-01",5.6,5.6,5.33,5.45,36400.0],["2021-02-02",5.47,5.47,5.32,5.38,25700.0],["2021-02-03",5.44,5.48,5.3,5.48,17600.0],["2021-02-04",5.44,5.63,5.41,5.56,22900.0],["2021-02-05",5.45,5.63,5.45,5.56,27000.0],["2021-02-08",5.56,5.94,5.56,5.8,112300.0],["2021-02-09",5.94,6.24,5.88,6.19,65700.0],["2021-02-10",6.01,6.17,5.81,5.85,34600.0],["2021-02-11",5.93,6.05,5.78,5.8,21500.0],["2021-02-12",6.04,6.04,5.8,5.98,18200.0],["2021-02-16",5.96,6.28,5.9,6.26,58000.0],["2021-02-17",6.15,6.27,6.03,6.05,26800.0],["2021-02-18",6.04,6.47,6.03,6.32,102400.0],["2021-02-19",6.39,6.44,6.15,6.21,34600.0],["2021-02-22",6.11,6.22,6.04,6.11,23700.0],["2021-02-23",6.21,6.21,5.41,5.95,52500.0],["2021-02-24",5.99,6.02,5.8,5.85,16100.0],["2021-02-25",5.94,6.03,5.62,5.76,13500.0],["2021-02-26",5.83,5.83,5.56,5.6,20000.0],["2021-03-01",5.7,5.89,5.59,5.78,12700.0],["2021-03-02",5.79,5.8,5.63,5.72,4400.0],["2021-03-03",5.68,5.74,5.61,5.64,13500.0],["2021-03-04",5.6,5.6,5.21,5.35,27700.0],["2021-03-05",5.35,5.56,5.03,5.31,25900.0],["2021-03-08",5.32,5.39,5.27,5.27,7400.0],["2021-03-09",5.3,5.41,5.2,5.32,12000.0],["2021-03-10",5.32,5.42,5.28,5.34,8000.0],["2021-03-11",5.43,5.87,5.43,5.66,15000.0],["2021-03-12",5.61,5.67,5.45,5.61,5100.0],["2021-03-15",5.73,5.73,5.56,5.59,6700.0],["2021-03-16",5.81,5.81,5.51,5.66,18100.0],["2021-03-17",5.66,5.75,5.54,5.74,36300.0],["2021-03-18",5.64,5.85,5.64,5.67,15600.0],["2021-03-19",5.62,5.85,5.62,5.64,8900.0],["2021-03-22",5.73,5.81,5.6,5.6,18800.0],["2021-03-23",5.55,5.68,5.4,5.4,17900.0],["2021-03-24",5.56,5.67,5.38,5.4,16300.0],["2021-03-25",5.45,5.56,5.37,5.42,5400.0],["2021-03-26",5.39,5.48,5.36,5.46,5600.0],["2021-03-29",5.45,5.45,5.12,5.22,28300.0],["2021-03-30",5.21,5.57,5.21,5.25,24300.0],["2021-03-31",5.44,5.44,5.14,5.14,11100.0],["2021-04-01",5.23,5.23,5.1,5.13,24400.0],["2021-04-05",5.27,5.44,5.1,5.1,27800.0],["2021-04-06",5.19,5.2,5.06,5.09,31900.0],["2021-04-07",5.09,5.19,5.04,5.11,26200.0],["2021-04-08",5.13,5.14,5.03,5.14,20600.0],["2021-04-09",5.16,5.16,5.0,5.1,30400.0],["2021-04-12",5.01,5.09,4.9,4.99,24100.0],["2021-04-13",4.92,5.2,4.88,4.93,8700.0],["2021-04-14",4.96,5.0,4.88,5.0,12900.0],["2021-04-15",4.9,5.14,4.9,5.13,32200.0],["2021-04-16",5.23,5.23,5.0,5.0,19800.0],["2021-04-19",5.06,5.14,4.99,5.1,27400.0],["2021-04-20",5.1,5.19,4.94,4.99,10500.0],["2021-04-21",4.98,5.32,4.98,5.15,23600.0],["2021-04-22",5.04,5.2,5.04,5.08,11100.0],["2021-04-23",5.05,5.18,5.05,5.1,4700.0],["2021-04-26",5.1,5.22,5.05,5.05,7800.0],["2021-04-27",5.06,5.1,5.03,5.03,9900.0],["2021-04-28",5.03,5.11,5.01,5.05,4900.0],["2021-04-29",5.05,5.15,5.0,5.07,5800.0],["2021-04-30",5.09,5.09,4.98,4.98,4600.0],["2021-05-03",5.09,5.13,5.0,5.01,14100.0],["2021-05-04",5.01,5.2,5.01,5.05,9200.0],["2021-05-05",5.14,5.47,5.07,5.15,89000.0],["2021-05-06",5.18,5.45,5.04,5.4,105500.0],["2021-05-07",5.41,5.55,5.17,5.21,12300.0],["2021-05-10",5.47,5.47,5.21,5.32,24500.0],["2021-05-11",5.07,5.21,5.03,5.14,18300.0],["2021-05-12",5.04,5.26,5.04,5.1,2700.0],["2021-05-13",5.05,5.13,5.0,5.12,5700.0],["2021-05-14",5.54,5.63,5.08,5.45,65300.0],["2021-05-17",5.4,5.5,5.16,5.37,58300.0],["2021-05-18",5.32,5.58,5.32,5.45,37400.0],["2021-05-19",5.55,6.06,5.55,5.91,166900.0],["2021-05-20",6.0,6.0,5.72,5.72,42800.0],["2021-05-21",5.79,5.8,5.56,5.67,15200.0],["2021-05-24",5.6,5.67,5.4,5.61,25900.0],["2021-05-25",5.79,5.79,5.51,5.51,6700.0],["2021-05-26",5.55,5.69,5.49,5.53,9300.0],["2021-05-27",5.57,5.94,5.51,5.7,2800.0],["2021-05-28",5.6,5.73,5.53,5.57,15400.0],["2021-06-01",5.59,5.9,5.59,5.66,12700.0],["2021-06-02",5.78,5.83,5.56,5.65,15400.0],["2021-06-03",5.75,6.1,5.59,5.79,103600.0],["2021-06-04",5.79,5.99,5.7,5.81,16800.0],["2021-06-07",5.76,5.87,5.74,5.83,8400.0],["2021-06-08",5.8,5.91,5.74,5.75,12200.0],["2021-06-09",5.82,6.0,5.81,5.92,36400.0],["2021-06-10",5.95,6.1,5.86,5.99,97600.0],["2021-06-11",5.92,5.99,5.75,5.76,16800.0],["2021-06-14",6.0,6.44,5.81,6.01,136200.0],["2021-06-15",6.0,6.07,5.71,5.81,44100.0],["2021-06-16",5.8,5.96,5.66,5.76,21500.0],["2021-06-17",5.71,5.81,5.69,5.76,6500.0],["2021-06-18",5.72,5.76,5.7,5.72,4400.0],["2021-06-21",5.76,5.78,5.65,5.65,21200.0],["2021-06-22",5.69,5.81,5.64,5.81,11100.0],["2021-06-23",5.84,5.84,5.7,5.72,4700.0],["2021-06-24",5.82,5.82,5.75,5.79,7500.0],["2021-06-25",5.78,6.14,5.78,5.81,54900.0],["2021-06-28",5.86,5.97,5.75,5.92,10200.0],["2021-06-29",5.84,5.97,5.78,5.95,10400.0],["2021-06-30",5.94,6.37,5.89,5.96,84100.0],["2021-07-01",6.04,6.04,5.89,5.93,5016300.0],["2021-07-02",9.8,10.44,8.07,8.45,34329500.0],["2021-07-06",7.52,8.09,7.2,7.98,1525200.0],["2021-07-07",7.97,7.99,6.82,7.21,477900.0],["2021-07-08",6.95,7.44,6.94,7.11,193000.0],["2021-07-09",7.17,7.43,7.08,7.18,78800.0],["2021-07-12",7.02,7.11,6.68,6.81,143800.0],["2021-07-13",6.89,7.41,6.68,6.99,121000.0],["2021-07-14",6.88,7.0,6.5,6.69,64300.0],["2021-07-15",6.59,7.0,6.52,6.93,45800.0],["2021-07-16",7.01,7.01,6.69,6.82,53000.0],["2021-07-19",6.65,6.73,6.4,6.55,51800.0],["2021-07-20",6.42,6.7,6.41,6.55,37300.0],["2021-07-21",6.66,6.94,6.58,6.74,77500.0],["2021-07-22",6.66,6.87,6.45,6.45,38000.0],["2021-07-23",6.54,6.54,6.23,6.41,34300.0],["2021-07-26",6.43,6.5,6.32,6.4,23700.0],["2021-07-27",6.41,6.41,6.23,6.35,22600.0],["2021-07-28",6.39,6.58,6.29,6.49,20800.0],["2021-07-29",6.57,6.57,6.28,6.35,10900.0],["2021-07-30",6.41,6.41,6.3,6.31,14900.0],["2021-08-02",6.44,6.62,6.35,6.36,17900.0],["2021-08-03",6.41,6.51,6.29,6.4,27900.0],["2021-08-04",6.47,6.51,6.28,6.38,38600.0],["2021-08-05",6.37,6.39,6.26,6.26,15000.0],["2021-08-06",6.31,6.33,6.23,6.3,27000.0],["2021-08-09",6.26,6.29,6.21,6.26,21900.0],["2021-08-10",6.22,6.26,6.14,6.15,25200.0],["2021-08-11",6.17,6.2,6.15,6.19,12500.0],["2021-08-12",6.15,6.18,6.08,6.09,18600.0],["2021-08-13",6.07,6.21,6.01,6.1,24400.0],["2021-08-16",6.15,6.17,6.05,6.05,9800.0],["2021-08-17",5.98,6.02,5.73,5.75,89800.0],["2021-08-18",5.75,5.95,5.75,5.89,19000.0],["2021-08-19",5.82,5.88,5.74,5.75,24000.0],["2021-08-20",5.75,5.93,5.75,5.93,12100.0],["2021-08-23",5.8,6.0,5.79,5.93,12400.0],["2021-08-24",5.98,6.26,5.98,6.01,19500.0],["2021-08-25",6.01,6.03,5.94,5.96,9000.0],["2021-08-26",5.95,6.06,5.93,6.03,4900.0],["2021-08-27",5.97,6.1,5.92,6.03,18800.0],["2021-08-30",5.9,5.94,5.83,5.9,13300.0],["2021-08-31",5.86,6.04,5.86,5.98,8900.0],["2021-09-01",5.92,5.99,5.85,5.89,5000.0],["2021-09-02",5.86,5.99,5.86,5.94,10500.0],["2021-09-03",5.9,5.95,5.77,5.81,7500.0],["2021-09-07",5.81,5.89,5.75,5.76,9700.0],["2021-09-08",5.75,5.85,5.73,5.8,15400.0],["2021-09-09",5.75,5.89,5.74,5.8,7600.0],["2021-09-10",5.71,5.83,5.71,5.73,9600.0],["2021-09-13",5.75,5.88,5.72,5.8,12900.0],["2021-09-14",5.75,5.78,5.7,5.75,6100.0],["2021-09-15",5.7,5.81,5.61,5.61,14100.0],["2021-09-16",5.61,5.73,5.53,5.62,5600.0],["2021-09-17",5.56,5.85,5.5,5.52,33800.0],["2021-09-20",5.4,5.69,5.38,5.66,33300.0],["2021-09-21",5.61,5.73,5.55,5.63,10000.0],["2021-09-22",5.58,5.7,5.58,5.63,7100.0],["2021-09-23",5.7,5.81,5.63,5.71,3100.0],["2021-09-24",5.78,5.84,5.76,5.77,5000.0],["2021-09-27",5.83,5.87,5.77,5.78,3000.0],["2021-09-28",6.0,6.0,5.77,5.92,14600.0],["2021-09-29",5.98,5.98,5.76,5.87,13800.0],["2021-09-30",5.85,5.92,5.81,5.83,7200.0],["2021-10-01",5.86,5.89,5.79,5.89,7700.0],["2021-10-04",5.88,5.88,5.8,5.8,4100.0],["2021-10-05",5.79,6.3,5.73,6.3,24600.0],["2021-10-06",6.25,6.25,6.0,6.06,14100.0],["2021-10-07",6.14,6.68,6.14,6.55,66900.0],["2021-10-08",6.5,6.52,6.21,6.25,8400.0],["2021-10-11",6.56,6.84,6.29,6.58,61100.0],["2021-10-12",6.66,6.66,6.26,6.38,15400.0],["2021-10-13",6.52,7.0,6.45,6.66,68400.0],["2021-10-14",6.74,6.74,6.46,6.64,14500.0],["2021-10-15",6.56,6.62,6.43,6.48,11500.0],["2021-10-18",6.48,6.58,6.33,6.41,20400.0],["2021-10-19",6.48,6.72,6.37,6.62,36700.0],["2021-10-20",6.56,6.56,6.4,6.43,12200.0],["2021-10-21",6.56,6.78,6.45,6.58,47500.0],["2021-10-22",6.52,6.52,6.31,6.34,13500.0],["2021-10-25",6.46,6.54,6.28,6.39,10900.0],["2021-10-26",6.38,6.45,6.25,6.35,15600.0],["2021-10-27",6.39,6.44,6.09,6.18,11200.0],["2021-10-28",6.36,6.37,6.22,6.32,4400.0],["2021-10-29",6.19,6.29,6.19,6.26,8100.0],["2021-11-01",6.38,6.76,6.37,6.53,48600.0],["2021-11-02",6.66,6.89,6.66,6.77,73500.0],["2021-11-03",6.85,6.85,6.7,6.83,32000.0],["2021-11-04",6.58,6.74,6.53,6.71,5500.0],["2021-11-05",6.4,6.4,5.86,6.26,38400.0],["2021-11-08",6.42,6.52,6.36,6.5,16300.0],["2021-11-09",6.54,6.54,6.25,6.39,25000.0],["2021-11-10",6.3,6.54,6.03,6.39,98800.0],["2021-11-11",6.38,6.49,6.16,6.32,9600.0],["2021-11-12",6.4,6.47,6.31,6.37,14300.0],["2021-11-15",6.55,6.59,6.42,6.56,24600.0],["2021-11-16",6.51,6.58,6.4,6.51,12100.0],["2021-11-17",6.58,6.63,6.12,6.49,57300.0],["2021-11-18",6.51,6.53,6.35,6.47,9100.0],["2021-11-19",6.23,6.62,6.23,6.57,34600.0],["2021-11-22",6.57,6.75,6.25,6.6,78600.0],["2021-11-23",6.55,6.56,6.42,6.53,14000.0],["2021-11-24",6.65,6.68,6.48,6.68,30200.0],["2021-11-26",6.6,6.63,6.33,6.52,14300.0],["2021-11-29",6.47,6.61,6.43,6.48,11800.0],["2021-11-30",6.54,6.54,6.31,6.54,14400.0],["2021-12-01",6.57,6.6,6.15,6.33,13900.0],["2021-12-02",6.35,6.46,6.24,6.29,9800.0],["2021-12-03",6.2,6.28,6.0,6.24,7500.0],["2021-12-06",6.26,6.36,6.13,6.23,13100.0],["2021-12-07",6.28,6.41,6.28,6.35,4000.0],["2021-12-08",6.35,6.35,6.15,6.35,2900.0],["2021-12-09",6.37,6.68,6.18,6.38,43300.0],["2021-12-10",6.39,6.53,6.24,6.42,17600.0],["2021-12-13",6.37,6.47,6.27,6.4,6400.0],["2021-12-14",6.38,6.38,6.22,6.31,8500.0],["2021-12-15",6.31,6.33,6.12,6.31,15700.0],["2021-12-16",6.33,6.33,6.26,6.27,1900.0],["2021-12-17",6.19,6.28,6.19,6.26,1600.0],["2021-12-20",6.15,6.25,6.14,6.19,3600.0],["2021-12-21",6.16,6.47,6.16,6.28,6200.0],["2021-12-22",6.35,6.36,6.18,6.31,4400.0],["2021-12-23",6.24,6.36,6.24,6.35,3100.0],["2021-12-27",6.19,6.4,6.19,6.38,9300.0],["2021-12-28",6.36,6.46,6.2,6.39,26000.0],["2021-12-29",6.3,6.44,6.27,6.43,4100.0],["2021-12-30",6.37,6.44,6.35,6.35,4200.0],["2021-12-31",6.36,6.42,6.28,6.31,9500.0],["2022-01-03",6.38,6.96,6.36,6.62,67300.0],["2022-01-04",6.63,6.66,6.21,6.38,21800.0],["2022-01-05",6.5,6.68,6.44,6.65,5900.0],["2022-01-06",6.55,6.75,6.33,6.42,30900.0],["2022-01-07",6.41,6.59,6.36,6.58,1500.0],["2022-01-10",6.24,6.59,6.24,6.59,3900.0],["2022-01-11",6.31,6.59,6.31,6.4,2300.0],["2022-01-12",6.46,6.49,6.35,6.38,7000.0],["2022-01-13",6.43,6.45,6.21,6.26,10900.0],["2022-01-14",6.2,6.58,6.2,6.44,23800.0],["2022-01-18",6.41,6.6,6.41,6.5,15500.0],["2022-01-19",6.51,6.78,6.06,6.26,57900.0],["2022-01-20",6.37,6.39,6.17,6.17,4600.0],["2022-01-21",6.26,6.26,5.83,6.02,12000.0],["2022-01-24",5.54,5.91,5.43,5.85,12500.0],["2022-01-25",5.91,6.1,5.91,6.02,2500.0],["2022-01-26",6.02,6.55,5.88,6.02,34800.0],["2022-01-27",6.03,6.03,5.98,5.98,1200.0],["2022-01-28",5.98,6.03,5.85,6.01,4800.0],["2022-01-31",6.08,6.36,5.97,6.06,10300.0],["2022-02-01",6.15,6.3,6.13,6.29,2400.0],["2022-02-02",6.13,6.23,6.13,6.18,13300.0],["2022-02-03",6.19,6.24,6.11,6.24,1100.0],["2022-02-04",6.06,6.25,6.06,6.19,2700.0],["2022-02-07",6.1,6.3,6.06,6.11,4700.0],["2022-02-08",6.11,6.43,6.09,6.25,23000.0],["2022-02-09",6.29,6.29,6.15,6.17,1200.0],["2022-02-10",6.13,6.33,6.13,6.16,1700.0],["2022-02-11",6.11,6.41,6.08,6.2,11200.0],["2022-02-14",6.01,6.18,6.01,6.17,1400.0],["2022-02-15",5.99,6.22,5.99,6.09,5900.0],["2022-02-16",6.3,6.39,6.25,6.38,5800.0],["2022-02-17",6.18,6.39,6.15,6.39,2100.0],["2022-02-18",6.42,6.5,6.19,6.5,3100.0],["2022-02-22",6.04,6.45,6.04,6.45,2900.0],["2022-02-23",6.4,6.49,6.14,6.34,3000.0],["2022-02-24",6.29,6.3,5.93,6.27,2200.0],["2022-02-25",6.15,6.5,6.15,6.5,4600.0],["2022-02-28",6.48,6.67,6.3,6.67,9500.0],["2022-03-01",6.44,6.5,6.21,6.39,8600.0],["2022-03-02",6.32,6.56,6.27,6.48,6700.0],["2022-03-03",6.29,6.48,6.27,6.27,1000.0],["2022-03-04",5.92,6.33,5.84,6.25,9700.0],["2022-03-07",6.25,6.3,6.06,6.2,2100.0],["2022-03-08",6.09,6.2,6.03,6.13,2800.0],["2022-03-09",6.21,6.39,6.0,6.12,10000.0],["2022-03-10",5.97,6.03,5.9,6.0,3400.0],["2022-03-11",6.15,6.15,5.91,5.91,4100.0],["2022-03-14",5.94,6.12,5.91,5.91,2400.0],["2022-03-15",5.91,6.0,5.91,5.92,1400.0],["2022-03-16",5.82,6.0,5.71,5.92,2500.0],["2022-03-17",5.74,6.09,5.73,6.08,1500.0],["2022-03-18",6.01,6.19,5.91,6.16,7000.0],["2022-03-21",6.11,6.39,6.06,6.28,8000.0],["2022-03-22",6.31,6.31,6.3,6.31,4800.0],["2022-03-23",6.32,6.47,6.22,6.47,3800.0],["2022-03-24",6.42,6.49,6.23,6.45,3300.0],["2022-03-25",6.11,6.47,6.11,6.44,1300.0],["2022-03-28",6.25,6.45,6.11,6.11,1100.0],["2022-03-29",6.2,6.35,6.04,6.17,4300.0],["2022-03-30",6.03,6.39,6.03,6.39,400.0],["2022-03-31",6.39,6.39,6.39,6.39,0.0],["2022-04-01",6.38,6.44,6.38,6.42,1100.0],["2022-04-04",6.2,6.42,6.2,6.42,3000.0],["2022-04-05",6.25,6.39,6.21,6.22,3700.0],["2022-04-06",6.05,6.3,6.05,6.26,2500.0],["2022-04-07",6.06,6.27,6.01,6.25,2600.0],["2022-04-08",5.96,6.27,5.96,6.01,1300.0],["2022-04-11",6.12,6.2,6.0,6.02,17000.0],["2022-04-12",6.1,6.41,6.06,6.1,68400.0],["2022-04-13",6.25,6.38,6.24,6.37,2000.0],["2022-04-14",6.38,6.39,6.16,6.34,4900.0],["2022-04-18",6.19,6.37,6.09,6.34,1800.0],["2022-04-19",6.18,6.37,6.17,6.35,3800.0],["2022-04-20",6.21,6.37,6.21,6.25,5300.0],["2022-04-21",6.17,6.18,6.07,6.07,2400.0],["2022-04-22",6.07,6.07,6.07,6.07,0.0],["2022-04-25",6.1,6.1,5.96,6.08,5200.0],["2022-04-26",5.98,6.08,5.97,6.08,3100.0],["2022-04-27",6.07,6.07,6.04,6.07,600.0],["2022-04-28",6.01,6.15,5.9,5.9,3600.0],["2022-04-29",6.01,6.14,5.96,5.96,8400.0],["2022-05-02",6.05,6.1,6.0,6.1,1900.0],["2022-05-03",6.1,6.1,6.1,6.1,200.0],["2022-05-04",6.1,6.17,5.91,6.08,3100.0],["2022-05-05",6.11,6.11,5.56,5.91,7600.0],["2022-05-06",5.77,5.91,5.75,5.75,900.0],["2022-05-09",5.68,5.76,5.68,5.73,2500.0],["2022-05-10",5.66,5.74,5.55,5.74,1000.0],["2022-05-11",5.55,5.68,5.55,5.68,3100.0],["2022-05-12",5.5,5.7,5.5,5.68,2000.0],["2022-05-13",5.52,5.68,5.52,5.6,600.0],["2022-05-16",5.74,5.74,5.28,5.3,9500.0],["2022-05-17",5.74,5.84,5.62,5.82,12000.0],["2022-05-18",5.62,5.86,5.62,5.86,700.0],["2022-05-19",5.85,5.86,5.66,5.77,1700.0],["2022-05-20",5.46,5.78,5.46,5.78,900.0],["2022-05-23",5.81,5.88,5.64,5.69,3600.0],["2022-05-24",5.67,5.87,5.59,5.87,1700.0],["2022-05-25",5.64,5.74,5.25,5.62,5300.0],["2022-05-26",5.56,5.81,5.56,5.79,1700.0],["2022-05-27",5.77,6.15,5.76,6.1,8800.0],["2022-05-31",5.92,5.99,5.83,5.91,13600.0],["2022-06-01",5.92,6.06,5.92,6.06,2000.0],["2022-06-02",6.13,6.13,5.91,6.08,2000.0],["2022-06-03",6.08,6.08,6.08,6.08,0.0],["2022-06-06",6.24,6.24,6.13,6.13,4400.0],["2022-06-07",6.13,6.13,6.13,6.13,0.0],["2022-06-08",6.15,6.15,6.15,6.15,300.0],["2022-06-09",5.91,6.99,5.64,6.32,149500.0],["2022-06-10",6.18,6.21,6.17,6.17,4000.0],["2022-06-13",6.12,6.14,5.68,5.9,46300.0],["2022-06-14",5.91,6.19,5.76,5.96,15400.0],["2022-06-15",6.07,6.23,5.83,5.83,2600.0],["2022-06-16",5.99,5.99,5.61,5.76,4800.0],["2022-06-17",5.86,5.86,5.8,5.86,2800.0],["2022-06-21",5.71,6.15,5.67,5.87,2100.0],["2022-06-22",5.91,5.95,5.73,5.95,7800.0],["2022-06-23",5.83,5.94,5.83,5.94,2300.0],["2022-06-24",5.71,5.9,5.71,5.88,4700.0],["2022-06-27",5.88,5.88,5.88,5.88,0.0],["2022-06-28",5.88,5.88,5.65,5.84,2500.0],["2022-06-29",5.73,5.92,5.73,5.92,800.0],["2022-06-30",5.9,5.9,5.7,5.7,2500.0],["2022-07-01",5.82,5.82,5.75,5.76,800.0],["2022-07-05",5.71,5.87,5.71,5.84,5200.0],["2022-07-06",5.89,5.98,5.7,5.9,9200.0],["2022-07-07",5.97,6.02,5.77,6.02,1200.0],["2022-07-08",5.9,6.0,5.9,5.94,5900.0],["2022-07-11",6.1,6.21,6.0,6.06,7000.0],["2022-07-12",6.05,6.05,5.94,5.94,1900.0],["2022-07-13",5.93,6.07,5.93,6.07,1100.0],["2022-07-14",5.97,5.97,5.97,5.97,600.0],["2022-07-15",5.97,6.13,5.94,5.97,800.0],["2022-07-18",5.97,6.05,5.94,5.94,1700.0],["2022-07-19",6.05,6.22,6.01,6.05,19900.0],["2022-07-20",6.04,6.2,6.04,6.2,1400.0],["2022-07-21",6.06,6.43,6.06,6.33,1700.0],["2022-07-22",6.25,6.25,6.25,6.25,1100.0],["2022-07-25",6.25,6.25,6.25,6.25,800.0],["2022-07-26",6.13,6.13,6.05,6.05,700.0],["2022-07-27",6.14,6.22,6.11,6.22,2900.0],["2022-07-28",6.26,6.3,6.26,6.3,400.0],["2022-07-29",6.35,6.38,6.26,6.27,2000.0],["2022-08-01",6.2,6.5,6.14,6.34,7500.0],["2022-08-02",6.16,6.31,6.16,6.31,500.0],["2022-08-03",6.4,6.47,6.1,6.47,3300.0],["2022-08-04",6.45,6.45,6.25,6.39,1200.0],["2022-08-05",6.25,6.7,6.25,6.62,1700.0],["2022-08-08",6.46,6.49,6.37,6.39,1400.0],["2022-08-09",6.4,6.46,6.26,6.28,1600.0],["2022-08-10",6.5,6.61,6.24,6.35,3900.0],["2022-08-11",6.45,6.45,6.44,6.45,700.0],["2022-08-12",6.45,6.8,6.26,6.37,2100.0],["2022-08-15",6.4,6.5,6.4,6.5,1700.0],["2022-08-16",5.91,6.6,5.91,6.5,8500.0],["2022-08-17",6.2,6.5,6.2,6.41,1000.0],["2022-08-18",6.32,6.51,6.32,6.51,400.0],["2022-08-19",6.22,6.22,6.22,6.22,200.0],["2022-08-22",6.06,6.09,6.06,6.09,400.0],["2022-08-23",6.1,6.36,6.1,6.15,800.0],["2022-08-24",6.13,6.31,6.13,6.31,2500.0],["2022-08-25",6.35,6.48,6.29,6.3,3000.0],["2022-08-26",6.3,6.3,6.3,6.3,400.0],["2022-08-29",6.21,6.5,6.21,6.34,1900.0],["2022-08-30",6.26,6.57,6.26,6.54,6800.0],["2022-08-31",6.39,6.48,6.39,6.47,1300.0],["2022-09-01",6.44,6.59,6.41,6.51,1200.0],["2022-09-02",6.66,6.89,6.51,6.8,5700.0],["2022-09-06",6.55,6.58,6.41,6.47,2800.0],["2022-09-07",6.7,6.7,6.51,6.64,1800.0],["2022-09-08",6.65,6.88,6.49,6.52,4800.0],["2022-09-09",6.51,6.74,6.51,6.53,1000.0],["2022-09-12",6.4,6.75,6.4,6.75,1400.0],["2022-09-13",6.51,6.63,6.38,6.47,1600.0],["2022-09-14",6.45,6.45,6.45,6.45,600.0],["2022-09-15",6.41,6.57,6.35,6.52,3100.0],["2022-09-16",6.32,6.32,6.27,6.27,1200.0],["2022-09-19",6.14,6.33,6.14,6.33,500.0],["2022-09-20",6.31,6.38,6.25,6.25,600.0],["2022-09-21",6.19,6.28,6.07,6.07,10200.0],["2022-09-22",6.12,6.29,6.12,6.29,600.0],["2022-09-23",6.08,6.08,6.08,6.08,600.0],["2022-09-26",6.1,6.17,6.0,6.16,1300.0],["2022-09-27",6.27,6.28,5.93,6.18,2600.0],["2022-09-28",6.11,6.24,5.96,6.04,1600.0],["2022-09-29",6.17,6.19,5.9,6.19,800.0],["2022-09-30",6.23,6.26,5.97,5.97,1100.0],["2022-10-03",6.12,6.27,5.93,5.95,800.0],["2022-10-04",6.23,6.23,6.0,6.05,1000.0],["2022-10-05",6.26,6.27,6.05,6.05,600.0],["2022-10-06",6.09,6.37,6.06,6.06,1400.0],["2022-10-07",6.22,6.22,6.02,6.03,1400.0],["2022-10-10",6.08,6.18,6.08,6.18,800.0],["2022-10-11",5.95,6.08,5.9,6.05,2200.0],["2022-10-12",6.05,6.14,6.05,6.14,800.0],["2022-10-13",5.9,6.15,5.9,6.0,1200.0],["2022-10-14",5.95,6.15,5.95,6.02,600.0],["2022-10-17",5.94,6.18,5.94,6.02,900.0],["2022-10-18",6.19,6.87,5.91,6.58,31500.0],["2022-10-19",6.43,6.48,6.13,6.13,7900.0],["2022-10-20",6.28,6.4,6.28,6.39,900.0],["2022-10-21",6.17,6.42,6.17,6.35,700.0],["2022-10-24",6.23,6.23,6.23,6.23,600.0],["2022-10-25",6.34,6.51,6.25,6.45,1200.0],["2022-10-26",6.42,6.55,6.32,6.32,1100.0],["2022-10-27",6.46,6.54,6.29,6.29,900.0],["2022-10-28",6.31,6.48,6.28,6.45,3100.0],["2022-10-31",6.37,6.43,6.26,6.43,1600.0],["2022-11-01",6.26,6.31,6.26,6.28,400.0],["2022-11-02",6.33,6.65,6.28,6.36,2700.0],["2022-11-03",6.37,6.49,6.15,6.15,1300.0],["2022-11-04",6.12,6.39,6.12,6.14,8800.0],["2022-11-07",6.13,6.37,6.1,6.23,2800.0],["2022-11-08",6.25,6.25,6.11,6.11,3400.0],["2022-11-09",6.19,6.48,6.19,6.35,4200.0],["2022-11-10",6.36,6.36,6.2,6.29,7300.0],["2022-11-11",6.2,6.23,6.2,6.23,600.0],["2022-11-14",6.23,6.23,6.23,6.23,200.0],["2022-11-15",6.33,6.41,6.3,6.31,900.0],["2022-11-16",6.06,6.35,6.06,6.35,800.0],["2022-11-17",6.12,6.39,6.01,6.39,1000.0],["2022-11-18",6.38,6.38,6.15,6.15,900.0],["2022-11-21",6.33,6.39,6.2,6.2,800.0],["2022-11-22",6.07,6.39,6.07,6.2,500.0],["2022-11-23",6.39,6.39,6.2,6.2,600.0],["2022-11-25",6.2,6.2,6.12,6.12,400.0],["2022-11-28",6.35,6.35,6.2,6.21,2500.0],["2022-11-29",6.35,6.4,6.31,6.38,14700.0],["2022-11-30",6.4,6.49,6.01,6.38,12800.0],["2022-12-01",6.43,6.43,6.15,6.19,800.0],["2022-12-02",6.0,6.2,6.0,6.2,4000.0],["2022-12-05",6.07,6.1,6.07,6.1,300.0],["2022-12-06",6.1,6.1,6.1,6.1,0.0],["2022-12-07",6.1,6.12,6.06,6.06,2800.0],["2022-12-08",6.07,6.07,6.03,6.05,1000.0],["2022-12-09",6.09,6.09,5.88,5.95,9000.0],["2022-12-12",5.99,5.99,5.88,5.88,4800.0],["2022-12-13",5.88,5.9,5.88,5.88,800.0],["2022-12-14",5.89,5.96,5.88,5.89,1900.0],["2022-12-15",5.89,5.89,5.66,5.77,2300.0],["2022-12-16",5.43,5.86,5.43,5.77,1100.0],["2022-12-19",5.77,5.77,5.66,5.7,2400.0],["2022-12-20",5.5,5.71,5.5,5.68,1500.0],["2022-12-21",5.68,5.68,5.46,5.6,1300.0],["2022-12-22",5.58,5.59,5.37,5.4,2000.0],["2022-12-23",5.4,5.4,5.2,5.37,2700.0],["2022-12-27",5.43,5.49,5.37,5.44,1500.0],["2022-12-28",5.44,5.5,5.28,5.28,1500.0],["2022-12-29",5.45,5.45,5.17,5.4,8000.0],["2022-12-30",5.28,5.3,5.21,5.3,1700.0],["2023-01-03",5.23,5.23,4.97,5.16,2500.0],["2023-01-04",5.44,5.52,5.3,5.4,11600.0],["2023-01-05",5.4,5.4,5.25,5.25,1600.0],["2023-01-06",5.2,5.32,5.2,5.32,500.0],["2023-01-09",5.4,5.52,5.39,5.5,13700.0],["2023-01-10",5.46,5.8,5.46,5.7,15900.0],["2023-01-11",5.75,5.8,5.75,5.8,4100.0],["2023-01-12",5.75,5.75,5.63,5.75,3100.0],["2023-01-13",5.7,5.83,5.7,5.83,1400.0],["2023-01-17",5.88,5.98,5.88,5.95,5100.0],["2023-01-18",5.97,6.02,5.97,5.98,2600.0],["2023-01-19",5.73,5.86,5.73,5.86,1100.0],["2023-01-20",5.86,5.86,5.86,5.86,0.0],["2023-01-23",5.81,6.0,5.75,5.79,3500.0],["2023-01-24",5.83,6.0,5.81,5.81,3100.0],["2023-01-25",5.82,5.82,5.75,5.75,600.0],["2023-01-26",5.71,5.72,5.71,5.71,600.0],["2023-01-27",5.77,5.94,5.77,5.94,1400.0],["2023-01-30",5.71,5.89,5.71,5.74,4300.0],["2023-01-31",5.85,5.85,5.79,5.79,2000.0],["2023-02-01",5.63,5.8,5.63,5.71,1500.0],["2023-02-02",5.78,5.97,5.68,5.68,900.0],["2023-02-03",5.75,5.75,5.63,5.7,4000.0],["2023-02-06",5.96,6.08,5.93,6.03,61000.0],["2023-02-07",5.54,5.87,5.54,5.77,2600.0],["2023-02-08",5.85,5.95,5.85,5.94,1600.0],["2023-02-09",5.93,5.93,5.93,5.93,1000.0],["2023-02-10",5.97,5.97,5.97,5.97,400.0],["2023-02-13",5.81,6.0,5.79,5.97,800.0],["2023-02-14",5.61,5.93,5.61,5.82,1000.0],["2023-02-15",5.83,5.9,5.83,5.9,1700.0],["2023-02-16",5.9,5.9,5.9,5.9,0.0],["2023-02-17",6.35,6.35,6.35,6.35,1200.0],["2023-02-21",5.96,6.1,5.81,5.86,1900.0],["2023-02-22",5.8,5.8,5.71,5.71,2600.0],["2023-02-23",5.74,5.74,5.72,5.72,600.0],["2023-02-24",5.65,5.65,5.62,5.62,700.0],["2023-02-27",5.69,5.69,5.51,5.64,2200.0],["2023-02-28",5.5,5.83,5.42,5.83,4800.0],["2023-03-01",5.43,5.75,5.43,5.75,1800.0],["2023-03-02",5.77,5.9,5.77,5.9,800.0],["2023-03-03",5.82,5.82,5.82,5.82,800.0],["2023-03-06",5.85,5.85,5.72,5.8,1000.0],["2023-03-07",5.65,5.71,5.65,5.69,1100.0],["2023-03-08",5.9,5.9,5.68,5.78,3800.0],["2023-03-09",5.82,5.82,5.82,5.82,3900.0],["2023-03-10",5.82,5.82,5.82,5.82,0.0],["2023-03-13",5.82,5.82,5.82,5.82,0.0],["2023-03-14",5.5,5.9,5.5,5.89,2500.0],["2023-03-15",5.89,5.89,5.89,5.89,100.0],["2023-03-16",5.46,5.63,5.46,5.63,800.0],["2023-03-17",5.76,5.76,5.76,5.76,300.0],["2023-03-20",5.48,5.94,5.35,5.41,5100.0],["2023-03-21",5.58,5.91,5.01,5.84,3800.0],["2023-03-22",5.84,5.84,5.84,5.84,100.0],["2023-03-23",5.84,5.84,5.84,5.84,3600.0],["2023-03-24",5.55,5.74,5.2,5.5,3200.0],["2023-03-27",5.42,5.7,5.42,5.7,1900.0],["2023-03-28",5.94,5.95,5.37,5.53,6400.0],["2023-03-29",5.53,5.72,5.41,5.72,1800.0],["2023-03-30",6.0,6.2,5.9,6.06,32900.0],["2023-03-31",5.88,6.17,5.88,6.17,4900.0],["2023-04-03",5.91,6.12,5.91,6.05,17000.0],["2023-04-04",6.11,6.42,6.11,6.21,7400.0],["2023-04-05",6.21,6.21,6.21,6.21,0.0],["2023-04-06",6.06,6.19,6.06,6.19,900.0],["2023-04-10",6.11,6.18,6.11,6.18,1400.0],["2023-04-11",6.14,6.15,6.05,6.15,2000.0],["2023-04-12",6.05,6.05,5.8,6.01,1600.0],["2023-04-13",6.01,6.01,6.01,6.01,0.0],["2023-04-14",6.0,6.14,6.0,6.14,4300.0],["2023-04-17",5.96,6.02,5.62,5.99,10000.0],["2023-04-18",5.81,5.98,5.8,5.8,2700.0],["2023-04-19",5.86,5.95,5.86,5.95,1500.0],["2023-04-20",5.78,5.88,5.68,5.75,6900.0],["2023-04-21",5.73,5.73,5.73,5.73,400.0],["2023-04-24",5.74,5.74,5.74,5.74,600.0],["2023-04-25",5.74,5.74,5.74,5.74,0.0],["2023-04-26",5.44,5.75,5.44,5.75,9600.0],["2023-04-27",5.8,5.8,5.45,5.47,1800.0],["2023-04-28",5.35,5.9,5.35,5.9,1200.0],["2023-05-01",5.77,5.77,5.64,5.66,700.0],["2023-05-02",5.71,5.8,5.62,5.62,3500.0],["2023-05-03",5.58,5.75,5.58,5.75,1300.0],["2023-05-04",5.75,5.75,5.5,5.5,800.0],["2023-05-05",5.72,5.72,5.72,5.72,300.0],["2023-05-08",5.56,6.09,5.52,5.57,4800.0],["2023-05-09",5.7,5.7,5.56,5.6,1000.0],["2023-05-10",5.59,5.59,5.51,5.55,500.0],["2023-05-11",5.55,5.65,5.55,5.59,11600.0],["2023-05-12",5.54,5.67,5.53,5.54,13400.0],["2023-05-15",5.52,5.52,5.46,5.46,20200.0],["2023-05-16",5.41,5.73,5.41,5.73,1100.0],["2023-05-17",5.72,5.9,5.72,5.9,5300.0],["2023-05-18",5.84,5.84,5.75,5.75,200.0],["2023-05-19",5.83,5.94,5.83,5.94,800.0],["2023-05-22",5.87,6.11,5.87,5.96,8100.0],["2023-05-23",6.12,6.12,5.9,5.91,1200.0],["2023-05-24",5.99,5.99,5.99,5.99,500.0],["2023-05-25",5.88,5.88,5.88,5.88,200.0],["2023-05-26",5.46,6.15,5.46,6.14,3400.0],["2023-05-30",6.14,6.15,5.65,6.13,11300.0],["2023-05-31",6.16,6.55,6.09,6.46,37600.0],["2023-06-01",6.41,6.89,6.4,6.77,52200.0],["2023-06-02",6.72,6.77,6.55,6.63,8400.0],["2023-06-05",6.52,6.69,6.48,6.66,2900.0],["2023-06-06",6.43,6.7,6.43,6.7,1500.0],["2023-06-07",6.64,6.85,6.64,6.83,9200.0],["2023-06-08",6.81,7.19,6.8,7.02,27300.0],["2023-06-09",7.11,7.15,7.11,7.11,1700.0],["2023-06-12",7.13,7.13,7.09,7.09,600.0],["2023-06-13",7.06,7.06,7.06,7.06,200.0],["2023-06-14",7.18,7.35,7.0,7.3,31500.0],["2023-06-15",7.3,7.55,7.3,7.55,13800.0],["2023-06-16",7.59,7.72,7.59,7.72,15000.0],["2023-06-20",7.6,7.64,7.42,7.53,8900.0],["2023-06-21",7.48,7.53,7.42,7.53,2000.0],["2023-06-22",7.43,7.51,7.31,7.31,2500.0],["2023-06-23",7.51,7.68,7.51,7.67,2200.0],["2023-06-26",7.57,7.57,7.43,7.56,5000.0],["2023-06-27",7.36,7.54,7.31,7.5,7300.0],["2023-06-28",7.38,7.5,7.31,7.34,2200.0],["2023-06-29",7.31,7.55,7.31,7.54,5900.0],["2023-06-30",7.55,7.55,7.4,7.45,1000.0],["2023-07-03",7.51,7.51,7.36,7.44,3300.0],["2023-07-05",7.5,7.5,7.43,7.43,800.0],["2023-07-06",7.44,7.44,7.39,7.39,900.0],["2023-07-07",7.4,7.51,7.4,7.47,5600.0],["2023-07-10",7.33,7.67,7.33,7.41,22100.0],["2023-07-11",7.4,7.69,7.4,7.4,12200.0],["2023-07-12",7.5,7.56,7.42,7.43,10200.0],["2023-07-13",7.52,7.59,7.46,7.57,4600.0],["2023-07-14",7.52,7.52,7.46,7.47,800.0],["2023-07-17",7.56,7.69,7.56,7.56,1200.0],["2023-07-18",7.51,7.65,7.5,7.52,9500.0],["2023-07-19",7.62,7.71,7.62,7.67,3200.0],["2023-07-20",7.61,7.7,7.59,7.59,1300.0],["2023-07-21",7.51,7.67,7.51,7.56,2300.0],["2023-07-24",7.46,7.46,7.46,7.46,400.0],["2023-07-25",7.3,7.3,7.13,7.16,2900.0],["2023-07-26",7.34,7.35,7.3,7.3,2300.0],["2023-07-27",7.18,7.48,7.18,7.47,3400.0],["2023-07-28",7.36,7.47,7.17,7.47,3100.0],["2023-07-31",7.36,7.36,7.33,7.33,900.0],["2023-08-01",7.3,7.48,7.3,7.36,1100.0],["2023-08-02",7.2,7.34,7.2,7.2,1000.0],["2023-08-03",7.36,7.43,7.07,7.41,1400.0],["2023-08-04",7.34,7.4,7.27,7.27,1800.0],["2023-08-07",7.24,7.4,7.24,7.28,1200.0],["2023-08-08",7.36,7.83,7.34,7.59,11000.0],["2023-08-09",7.36,7.67,7.26,7.67,6800.0],["2023-08-10",7.39,7.67,7.2,7.34,4700.0],["2023-08-11",7.26,7.45,7.26,7.45,700.0],["2023-08-14",7.25,7.45,7.19,7.23,1600.0],["2023-08-15",7.19,7.37,7.19,7.37,1900.0],["2023-08-16",7.26,7.61,7.19,7.61,5100.0],["2023-08-17",7.18,7.45,7.18,7.45,8000.0],["2023-08-18",7.27,7.44,7.27,7.27,4100.0],["2023-08-21",7.27,7.4,7.24,7.38,4400.0],["2023-08-22",7.29,7.37,7.28,7.37,5800.0],["2023-08-23",7.44,7.98,7.41,7.76,10800.0],["2023-08-24",7.67,7.75,7.53,7.7,1800.0],["2023-08-25",7.53,7.7,7.49,7.62,1700.0],["2023-08-28",7.59,7.69,7.49,7.68,1400.0],["2023-08-29",7.68,7.8,7.62,7.75,8100.0],["2023-08-30",8.05,8.45,8.05,8.21,71400.0],["2023-08-31",8.27,8.44,8.17,8.44,19400.0],["2023-09-01",8.48,8.48,8.24,8.33,2700.0],["2023-09-05",8.48,8.75,8.43,8.72,22600.0],["2023-09-06",8.74,8.8,8.61,8.7,8200.0],["2023-09-07",8.43,8.69,8.43,8.54,5100.0],["2023-09-08",8.51,8.51,8.25,8.35,8500.0],["2023-09-11",8.46,8.74,8.46,8.65,7300.0],["2023-09-12",8.73,8.92,8.56,8.56,7800.0],["2023-09-13",8.51,8.73,8.45,8.73,3600.0],["2023-09-14",8.84,8.89,8.55,8.85,3100.0],["2023-09-15",8.64,8.86,8.59,8.76,4800.0],["2023-09-18",8.83,8.99,8.78,8.99,4500.0],["2023-09-19",8.97,8.99,8.78,8.82,2600.0],["2023-09-20",8.84,8.95,8.56,8.86,15000.0],["2023-09-21",8.91,9.0,8.82,8.95,4000.0],["2023-09-22",8.81,9.0,8.8,9.0,3200.0],["2023-09-25",9.0,9.0,8.73,8.91,6600.0],["2023-09-26",8.89,8.99,8.71,8.99,4900.0],["2023-09-27",8.83,8.9,8.71,8.73,6100.0],["2023-09-28",8.84,8.84,8.16,8.53,9400.0],["2023-09-29",8.73,8.73,8.31,8.6,4700.0],["2023-10-02",8.58,8.77,8.35,8.68,3900.0],["2023-10-03",8.65,8.65,8.6,8.6,1300.0],["2023-10-04",8.37,8.51,8.27,8.43,2000.0],["2023-10-05",8.19,8.5,8.19,8.32,4700.0],["2023-10-06",8.15,8.56,8.15,8.34,1500.0],["2023-10-09",8.27,8.6,7.83,8.4,30200.0],["2023-10-10",8.24,8.48,8.18,8.24,7100.0],["2023-10-11",8.23,8.48,8.01,8.47,11900.0],["2023-10-12",8.09,8.45,7.65,8.17,12100.0],["2023-10-13",8.04,8.05,7.76,7.9,7600.0],["2023-10-16",7.64,7.73,7.49,7.62,10000.0],["2023-10-17",7.68,7.7,7.6,7.7,2300.0],["2023-10-18",7.79,7.89,7.59,7.86,2300.0],["2023-10-19",7.65,7.9,7.65,7.88,4100.0],["2023-10-20",7.67,7.82,7.67,7.74,6100.0],["2023-10-23",7.28,7.49,7.17,7.41,10100.0],["2023-10-24",7.14,7.55,7.1,7.55,6500.0],["2023-10-25",7.25,7.54,7.25,7.54,1700.0],["2023-10-26",7.09,7.25,6.99,7.08,8500.0],["2023-10-27",7.13,7.45,7.13,7.36,5800.0],["2023-10-30",7.15,7.95,7.15,7.73,8700.0],["2023-10-31",7.6,7.85,7.48,7.77,3300.0],["2023-11-01",7.42,7.69,7.27,7.66,3400.0],["2023-11-02",7.69,7.75,7.51,7.75,4000.0],["2023-11-03",7.7,8.27,7.66,7.93,4800.0],["2023-11-06",8.28,8.47,8.23,8.47,18400.0],["2023-11-07",8.45,8.48,8.09,8.32,3200.0],["2023-11-08",8.1,8.25,7.81,8.24,4900.0],["2023-11-09",8.39,8.39,8.27,8.27,2300.0],["2023-11-10",8.04,8.27,8.04,8.27,1400.0],["2023-11-13",8.76,9.05,8.52,8.91,64500.0],["2023-11-14",9.0,9.6,9.0,9.58,64100.0],["2023-11-15",9.45,9.52,9.36,9.52,11200.0],["2023-11-16",9.42,9.5,9.38,9.5,4000.0],["2023-11-17",9.69,9.7,9.36,9.64,9400.0],["2023-11-20",9.28,9.55,9.27,9.39,12000.0],["2023-11-21",9.16,9.4,9.16,9.4,2800.0],["2023-11-22",9.21,9.6,9.21,9.6,29700.0],["2023-11-24",9.48,9.48,9.35,9.4,3400.0],["2023-11-27",9.36,9.42,9.08,9.36,6300.0],["2023-11-28",9.31,9.59,9.31,9.56,8400.0],["2023-11-29",9.48,9.68,9.47,9.65,12700.0],["2023-11-30",9.64,9.74,9.54,9.69,11600.0],["2023-12-01",9.75,9.76,9.34,9.71,5900.0],["2023-12-04",9.67,9.74,9.37,9.6,4800.0],["2023-12-05",9.65,9.78,9.6,9.73,13400.0],["2023-12-06",9.8,9.98,9.61,9.77,16100.0],["2023-12-07",9.58,9.72,9.55,9.68,1900.0],["2023-12-08",9.61,9.99,9.37,9.89,9200.0],["2023-12-11",9.61,9.7,9.17,9.56,24900.0],["2023-12-12",9.57,9.65,9.54,9.6,10000.0],["2023-12-13",9.37,9.64,9.37,9.63,14600.0],["2023-12-14",9.63,9.99,9.51,9.82,8600.0],["2023-12-15",9.35,9.9,9.08,9.67,54600.0],["2023-12-18",9.47,9.64,9.29,9.51,30100.0],["2023-12-19",9.38,9.99,9.38,9.9,24100.0],["2023-12-20",9.77,9.99,9.59,9.95,24500.0],["2023-12-21",9.92,10.45,9.89,10.45,32400.0],["2023-12-22",10.45,11.0,10.45,10.51,24800.0],["2023-12-26",10.39,10.46,10.12,10.21,27500.0],["2023-12-27",10.26,10.46,10.22,10.31,6600.0],["2023-12-28",10.23,10.47,10.1,10.33,13200.0],["2023-12-29",10.44,10.44,10.15,10.15,7700.0],["2024-01-02",10.25,10.42,10.1,10.1,5400.0],["2024-01-03",10.33,10.62,10.02,10.38,7900.0],["2024-01-04",10.43,10.95,10.43,10.71,11700.0],["2024-01-05",10.5,11.2,10.5,11.12,18700.0],["2024-01-08",10.83,10.91,10.7,10.84,10500.0],["2024-01-09",10.66,10.91,10.56,10.88,26900.0],["2024-01-10",10.61,10.71,10.51,10.61,23300.0],["2024-01-11",10.7,11.05,10.7,11.02,17200.0],["2024-01-12",11.12,11.31,11.03,11.2,11500.0],["2024-01-16",11.74,12.0,11.59,12.0,70000.0],["2024-01-17",12.2,12.35,12.0,12.01,45600.0],["2024-01-18",12.35,12.35,11.55,11.78,41200.0],["2024-01-19",12.08,12.24,11.24,12.0,17700.0],["2024-01-22",12.06,12.27,11.84,12.17,22100.0],["2024-01-23",11.87,12.03,11.6,11.79,25100.0],["2024-01-24",11.74,11.95,11.2,11.61,15500.0],["2024-01-25",11.67,11.72,11.63,11.72,2700.0],["2024-01-26",11.5,11.71,11.42,11.65,4700.0],["2024-01-29",11.79,12.22,11.79,12.14,18300.0],["2024-01-30",12.16,12.17,11.9,12.01,7800.0],["2024-01-31",12.12,12.25,11.93,12.0,9300.0],["2024-02-01",11.91,12.21,11.84,11.86,10500.0],["2024-02-02",12.05,12.19,11.85,11.98,12800.0],["2024-02-05",12.09,12.25,11.86,11.97,20000.0],["2024-02-06",12.49,12.5,12.39,12.5,31800.0],["2024-02-07",12.5,12.5,12.33,12.38,18100.0],["2024-02-08",12.48,12.5,12.33,12.4,8800.0],["2024-02-09",12.5,12.5,12.34,12.5,9700.0],["2024-02-12",12.5,12.84,12.47,12.69,27400.0],["2024-02-13",12.71,12.71,12.43,12.43,3800.0],["2024-02-14",12.46,12.88,12.46,12.78,10600.0],["2024-02-15",12.8,12.83,12.71,12.71,1600.0],["2024-02-16",12.75,13.0,12.75,12.98,3100.0],["2024-02-20",12.97,12.97,12.75,12.84,14900.0],["2024-02-21",12.86,12.94,12.85,12.86,2900.0],["2024-02-22",13.0,13.08,12.77,12.82,9900.0],["2024-02-23",12.78,12.98,12.78,12.96,1700.0],["2024-02-26",12.91,13.25,12.77,13.24,10600.0],["2024-02-27",13.32,13.32,13.14,13.25,6700.0],["2024-02-28",13.27,13.3,13.15,13.26,7400.0],["2024-02-29",13.4,13.75,13.4,13.74,22500.0],["2024-03-01",13.7,13.73,13.44,13.54,7000.0],["2024-03-04",13.7,13.74,13.5,13.6,17000.0],["2024-03-05",13.6,13.6,12.51,13.48,15500.0],["2024-03-06",13.51,13.73,13.05,13.3,9200.0],["2024-03-07",12.65,12.65,11.5,11.88,55700.0],["2024-03-08",11.85,11.99,11.57,11.9,27600.0],["2024-03-11",11.74,11.99,10.51,11.31,40400.0],["2024-03-12",11.31,11.48,11.02,11.3,24500.0],["2024-03-13",11.23,11.49,11.11,11.35,11000.0],["2024-03-14",11.78,11.81,11.41,11.58,16700.0],["2024-03-15",11.6,11.6,11.48,11.48,2100.0],["2024-03-18",11.61,11.93,11.61,11.88,13400.0],["2024-03-19",11.64,11.88,11.55,11.77,12600.0],["2024-03-20",11.9,12.14,11.81,11.97,23200.0],["2024-03-21",12.06,12.28,12.06,12.1,8800.0],["2024-03-22",11.85,12.25,11.85,12.12,6300.0],["2024-03-25",12.09,12.28,12.01,12.13,12700.0],["2024-03-26",12.16,12.3,11.98,12.06,12600.0],["2024-03-27",12.28,12.28,12.02,12.02,3400.0],["2024-03-28",12.12,12.2,12.11,12.11,2700.0],["2024-04-01",12.14,12.25,11.63,11.81,5500.0],["2024-04-02",12.1,12.11,11.4,11.55,8900.0],["2024-04-03",11.52,11.78,11.4,11.78,5200.0],["2024-04-04",11.51,11.6,11.51,11.6,5000.0],["2024-04-05",11.45,11.64,11.4,11.64,2600.0],["2024-04-08",11.63,12.2,11.63,12.02,900.0],["2024-04-09",11.77,11.96,11.54,11.6,3800.0],["2024-04-10",11.41,11.58,10.61,11.36,4400.0],["2024-04-11",11.56,11.71,11.24,11.46,3300.0],["2024-04-12",11.46,11.97,11.46,11.97,1700.0],["2024-04-15",12.01,12.01,11.63,11.63,10800.0],["2024-04-16",11.7,11.75,11.53,11.53,5200.0],["2024-04-17",11.46,11.46,11.01,11.18,5500.0],["2024-04-18",11.41,11.41,11.05,11.11,1600.0],["2024-04-19",11.15,11.15,11.11,11.11,1200.0],["2024-04-22",11.35,11.64,11.25,11.38,3800.0],["2024-04-23",11.14,11.69,11.14,11.69,4100.0],["2024-04-24",11.52,11.69,11.34,11.56,5400.0],["2024-04-25",11.36,11.64,11.03,11.6,3600.0],["2024-04-26",11.55,11.89,11.55,11.89,8300.0],["2024-04-29",11.8,11.8,11.8,11.8,600.0],["2024-04-30",11.94,12.12,11.94,12.12,3200.0],["2024-05-01",11.76,12.25,11.76,12.25,2600.0],["2024-05-02",12.15,12.15,11.88,11.92,1600.0],["2024-05-03",11.58,11.92,11.58,11.92,500.0],["2024-05-06",11.78,12.17,11.78,12.17,2400.0],["2024-05-07",12.27,12.27,12.06,12.08,3200.0],["2024-05-08",12.14,12.14,11.84,11.84,700.0],["2024-05-09",12.51,12.6,12.42,12.57,9100.0],["2024-05-10",12.6,12.85,12.54,12.54,7600.0],["2024-05-13",12.72,13.2,12.54,12.81,9700.0],["2024-05-14",13.2,13.2,13.01,13.1,3100.0],["2024-05-15",13.34,13.66,13.33,13.55,14600.0],["2024-05-16",13.5,13.5,12.82,12.93,5600.0],["2024-05-17",13.05,13.6,13.02,13.13,6600.0],["2024-05-20",13.14,13.63,12.67,13.63,6700.0],["2024-05-21",13.65,13.68,13.12,13.3,12500.0],["2024-05-22",13.09,13.53,13.09,13.53,6200.0],["2024-05-23",13.65,13.89,13.35,13.67,23400.0],["2024-05-24",14.0,15.7,13.98,15.22,47600.0],["2024-05-28",15.49,15.5,15.0,15.17,60500.0],["2024-05-29",15.0,15.3,14.9,15.3,22500.0],["2024-05-30",15.18,15.29,14.63,15.2,4600.0],["2024-05-31",15.02,15.11,14.8,15.11,15000.0],["2024-06-03",15.13,16.0,15.0,15.76,14600.0],["2024-06-04",15.05,15.3,15.05,15.16,33400.0],["2024-06-05",14.7,15.0,14.64,14.68,28800.0],["2024-06-06",14.68,14.85,14.2,14.51,6500.0],["2024-06-07",14.97,14.97,14.53,14.63,3900.0],["2024-06-10",14.63,14.99,14.3,14.92,10200.0],["2024-06-11",14.99,15.5,14.8,15.45,18700.0],["2024-06-12",15.89,16.24,15.48,15.5,22600.0],["2024-06-13",15.0,15.18,14.88,15.1,8400.0],["2024-06-14",15.1,15.21,14.99,14.99,3100.0],["2024-06-17",14.98,15.19,14.88,14.99,6100.0],["2024-06-18",14.9,14.92,14.2,14.5,17300.0],["2024-06-20",14.48,14.48,13.8,13.86,18500.0],["2024-06-21",13.86,14.09,13.85,13.9,3800.0],["2024-06-24",13.7,14.5,13.7,14.26,18700.0],["2024-06-25",14.1,14.39,14.0,14.35,4400.0],["2024-06-26",14.34,14.35,14.09,14.24,3500.0],["2024-06-27",14.52,14.8,14.52,14.66,7100.0],["2024-06-28",14.81,15.12,14.51,14.9,6800.0],["2024-07-01",14.99,14.99,14.56,14.77,6300.0],["2024-07-02",14.44,14.66,14.44,14.55,10000.0],["2024-07-03",14.7,14.7,14.26,14.26,2500.0],["2024-07-05",14.49,14.78,14.49,14.75,16800.0],["2024-07-08",14.76,14.78,14.26,14.54,16100.0],["2024-07-09",14.68,14.68,14.1,14.1,5000.0],["2024-07-10",14.27,14.4,14.03,14.22,8500.0],["2024-07-11",14.6,15.22,14.59,14.59,8100.0],["2024-07-12",14.62,14.8,14.46,14.79,7400.0],["2024-07-15",14.69,14.69,14.54,14.56,4300.0],["2024-07-16",14.57,14.9,14.39,14.9,3600.0],["2024-07-17",14.81,14.81,14.4,14.4,6200.0],["2024-07-18",14.38,14.41,14.38,14.4,8700.0],["2024-07-19",14.38,14.4,14.38,14.38,4200.0],["2024-07-22",14.35,14.4,14.03,14.38,7100.0],["2024-07-23",14.51,14.51,14.15,14.3,5900.0],["2024-07-24",14.49,14.49,14.15,14.2,2800.0],["2024-07-25",14.4,14.41,13.96,13.97,10000.0],["2024-07-26",13.97,14.49,13.97,14.46,8400.0],["2024-07-29",14.23,14.24,13.95,14.02,6200.0],["2024-07-30",13.96,14.2,13.55,13.9,4300.0],["2024-07-31",13.9,14.8,13.82,14.8,46900.0],["2024-08-01",14.25,14.55,14.25,14.39,14400.0],["2024-08-02",13.8,13.98,13.55,13.61,13800.0],["2024-08-05",13.84,13.84,12.61,13.28,23700.0],["2024-08-06",13.4,13.5,13.26,13.5,2800.0],["2024-08-07",13.99,14.15,13.84,13.87,8000.0],["2024-08-08",14.11,14.21,13.84,14.15,3500.0],["2024-08-09",14.08,14.24,14.08,14.24,2400.0],["2024-08-12",14.08,14.1,13.81,13.81,5100.0],["2024-08-13",13.57,14.25,13.57,14.0,3000.0],["2024-08-14",14.01,14.35,14.0,14.13,5700.0],["2024-08-15",14.22,14.75,14.18,14.75,4900.0],["2024-08-16",14.65,14.85,14.65,14.78,3100.0],["2024-08-19",14.74,14.74,14.6,14.6,1400.0],["2024-08-20",14.77,14.99,14.74,14.84,7300.0],["2024-08-21",14.74,15.0,14.44,14.73,13000.0],["2024-08-22",14.82,15.72,14.82,15.35,12200.0],["2024-08-23",15.4,15.95,15.36,15.95,12600.0],["2024-08-26",16.0,16.0,15.7,15.79,12600.0],["2024-08-27",15.91,15.97,15.79,15.87,3900.0],["2024-08-28",15.97,15.98,15.27,15.35,13300.0],["2024-08-29",16.99,18.0,16.59,17.97,110100.0],["2024-08-30",18.0,18.0,17.31,17.46,15300.0],["2024-09-03",16.12,17.38,15.9,16.63,61500.0],["2024-09-04",16.0,16.48,15.81,16.07,29700.0],["2024-09-05",15.91,16.8,15.91,16.71,8300.0],["2024-09-06",16.79,16.79,15.92,15.92,7200.0],["2024-09-09",15.9,16.12,15.71,15.71,7500.0],["2024-09-10",16.06,16.7,16.06,16.47,33100.0],["2024-09-11",16.5,17.46,16.01,17.07,34800.0],["2024-09-12",17.05,17.2,16.58,16.83,8200.0],["2024-09-13",16.63,17.17,16.63,17.15,7800.0],["2024-09-16",17.17,17.46,16.9,17.32,15200.0],["2024-09-17",16.77,17.02,16.34,16.83,27000.0],["2024-09-18",17.0,17.4,16.95,17.19,5600.0],["2024-09-19",17.05,17.75,17.05,17.69,18200.0],["2024-09-20",17.28,18.0,17.28,17.76,12700.0],["2024-09-23",17.86,18.65,17.67,18.23,26000.0],["2024-09-24",18.39,18.39,17.86,18.12,8100.0],["2024-09-25",18.12,18.13,17.9,17.95,4800.0],["2024-09-26",18.14,18.19,17.89,17.89,5500.0],["2024-09-27",17.9,18.9,17.89,18.47,27100.0],["2024-09-30",18.49,18.49,18.01,18.34,8300.0],["2024-10-01",18.17,18.24,17.21,17.21,18300.0],["2024-10-02",17.31,17.35,16.87,16.9,14600.0],["2024-10-03",17.4,17.4,17.05,17.34,3700.0],["2024-10-04",17.66,18.0,17.11,17.36,6200.0],["2024-10-07",17.35,17.35,16.42,17.08,13000.0],["2024-10-08",16.76,17.08,16.25,17.08,15600.0],["2024-10-09",16.54,17.15,16.54,16.71,17200.0],["2024-10-10",17.21,18.09,17.02,17.94,16300.0],["2024-10-11",17.99,18.05,17.79,18.0,4700.0],["2024-10-14",17.82,18.0,17.75,17.75,6600.0],["2024-10-15",17.66,17.98,17.6,17.63,5700.0],["2024-10-16",17.66,17.66,17.28,17.54,7900.0],["2024-10-17",17.75,18.19,17.75,18.19,5900.0],["2024-10-18",18.19,18.2,17.91,18.2,5200.0],["2024-10-21",18.5,19.47,18.5,18.75,39100.0],["2024-10-22",18.86,19.22,18.75,18.89,32100.0],["2024-10-23",18.92,19.35,18.53,18.93,22500.0],["2024-10-24",18.78,18.78,18.26,18.37,11200.0],["2024-10-25",18.85,18.85,18.42,18.42,6700.0],["2024-10-28",18.75,18.86,18.56,18.57,7100.0],["2024-10-29",18.6,18.96,18.48,18.75,19600.0],["2024-10-30",18.89,18.99,18.7,18.99,4600.0],["2024-10-31",18.6,18.76,18.17,18.23,9100.0],["2024-11-01",18.3,18.67,18.19,18.41,6900.0],["2024-11-04",17.77,18.35,17.71,18.26,11300.0],["2024-11-05",18.3,18.3,17.82,18.29,13100.0],["2024-11-06",18.24,19.4,18.1,19.0,51500.0],["2024-11-07",18.75,18.79,18.19,18.55,17300.0],["2024-11-08",18.54,18.93,18.35,18.35,20800.0],["2024-11-11",18.64,19.46,18.64,19.23,38500.0],["2024-11-12",19.54,21.5,19.34,20.57,56800.0],["2024-11-13",20.47,21.31,20.34,20.74,40200.0],["2024-11-14",21.0,23.0,21.0,22.18,60800.0],["2024-11-15",22.25,22.45,18.87,20.61,44300.0],["2024-11-18",20.78,21.0,20.0,20.8,30800.0],["2024-11-19",21.0,24.29,21.0,23.57,154500.0],["2024-11-20",23.42,23.5,21.6,22.35,36400.0],["2024-11-21",21.0,22.0,20.6,21.73,74600.0],["2024-11-22",21.95,22.7,21.95,22.23,59100.0],["2024-11-25",22.19,22.45,21.86,22.36,25800.0],["2024-11-26",21.89,22.53,21.75,22.01,17000.0],["2024-11-27",21.77,22.48,20.95,22.07,39600.0],["2024-11-29",22.32,22.91,22.23,22.78,13300.0],["2024-12-02",22.0,22.99,21.71,22.6,66200.0],["2024-12-03",22.84,22.84,21.99,22.19,16700.0],["2024-12-04",22.16,23.24,21.99,23.07,39500.0],["2024-12-05",23.39,26.17,23.34,25.67,96600.0],["2024-12-06",25.63,25.63,24.65,24.95,79600.0],["2024-12-09",24.65,25.45,24.04,24.79,46600.0],["2024-12-10",24.71,25.59,24.7,25.1,64400.0],["2024-12-11",25.17,27.69,25.06,26.23,122000.0],["2024-12-12",26.55,27.68,26.3,26.98,50100.0],["2024-12-13",27.25,27.5,26.38,26.46,38000.0],["2024-12-16",26.06,26.23,25.13,26.02,35400.0],["2024-12-17",25.49,26.07,25.32,26.0,47000.0],["2024-12-18",26.21,27.36,24.94,25.27,57300.0],["2024-12-19",25.81,26.8,25.75,26.16,35900.0],["2024-12-20",25.7,26.95,25.55,26.0,26600.0],["2024-12-23",25.92,26.6,25.14,25.96,49400.0],["2024-12-24",25.58,26.16,25.38,25.92,15600.0],["2024-12-26",25.89,26.56,25.7,26.39,25800.0],["2024-12-27",26.83,27.09,25.57,26.03,13100.0],["2024-12-30",25.65,26.77,25.6,26.34,18400.0],["2024-12-31",26.04,26.04,25.18,25.68,19400.0],["2025-01-02",26.2,28.39,25.94,27.12,42500.0],["2025-01-03",27.22,28.4,27.11,27.11,33000.0],["2025-01-06",27.25,27.91,26.02,26.31,36400.0],["2025-01-07",26.72,26.99,25.79,26.33,18300.0],["2025-01-08",25.93,25.93,22.57,24.58,87900.0],["2025-01-10",24.65,25.11,23.74,24.78,28500.0],["2025-01-13",24.92,26.01,24.81,25.8,54400.0],["2025-01-14",27.1,28.2,26.6,27.51,71200.0],["2025-01-15",27.76,28.49,27.63,28.13,72700.0],["2025-01-16",28.15,29.0,27.64,27.7,90600.0],["2025-01-17",28.3,28.88,27.57,28.87,45000.0],["2025-01-21",29.0,31.28,28.92,30.43,72000.0],["2025-01-22",30.44,31.79,29.78,30.8,66400.0],["2025-01-23",30.53,30.91,29.22,29.42,34500.0],["2025-01-24",29.93,31.16,29.13,29.93,109200.0],["2025-01-27",29.24,29.46,27.48,29.13,75400.0],["2025-01-28",28.87,30.54,28.21,30.3,69800.0],["2025-01-29",30.42,33.37,30.33,32.11,117900.0],["2025-01-30",30.26,32.0,30.01,30.93,76800.0],["2025-01-31",31.38,32.94,31.07,31.91,98300.0],["2025-02-03",29.5,29.9,28.1,28.5,136900.0],["2025-02-04",29.03,30.15,28.78,30.15,29700.0],["2025-02-05",30.14,30.94,29.56,30.42,50200.0],["2025-02-06",29.38,30.8,29.3,30.65,44900.0],["2025-02-07",30.9,31.2,28.87,29.38,24500.0],["2025-02-10",29.09,29.46,28.18,28.39,45000.0],["2025-02-11",28.45,29.05,27.72,28.54,50500.0],["2025-02-12",28.5,29.49,28.02,28.4,45700.0],["2025-02-13",28.38,28.47,26.2,27.75,83600.0],["2025-02-14",27.65,28.51,27.16,28.08,43100.0],["2025-02-18",28.49,29.48,27.62,27.92,29600.0],["2025-02-19",28.04,28.38,27.73,28.02,22000.0],["2025-02-20",28.36,28.36,26.39,26.76,38200.0],["2025-02-21",26.93,27.2,25.51,26.03,62300.0],["2025-02-24",26.6,27.31,26.54,27.01,62500.0],["2025-02-25",26.89,26.89,25.9,26.11,33100.0],["2025-02-26",26.11,27.11,25.7,26.66,47500.0],["2025-02-27",26.91,26.92,25.84,25.98,12000.0],["2025-02-28",25.91,26.45,25.45,26.26,19900.0],["2025-03-03",27.31,27.83,26.53,27.07,34800.0],["2025-03-04",26.52,27.06,24.81,26.64,46700.0],["2025-03-05",26.7,26.77,25.88,26.77,14500.0],["2025-03-06",27.01,27.01,24.22,24.69,48000.0],["2025-03-07",24.53,26.74,24.17,26.13,34100.0],["2025-03-10",26.1,26.12,23.37,24.62,64700.0],["2025-03-11",24.25,25.34,23.84,24.96,36900.0],["2025-03-12",25.41,25.41,24.6,24.71,28600.0],["2025-03-13",24.79,25.29,23.91,25.16,26200.0],["2025-03-14",25.25,25.8,24.81,25.79,25500.0],["2025-03-17",25.6,26.25,25.25,26.09,33900.0],["2025-03-18",24.89,25.72,24.89,25.44,58700.0],["2025-03-19",25.12,26.55,25.12,26.55,37100.0],["2025-03-20",23.92,25.46,23.92,24.78,56200.0],["2025-03-21",24.41,25.33,24.17,25.0,40300.0],["2025-03-24",24.18,25.29,24.18,25.08,48300.0],["2025-03-25",24.83,25.78,24.83,25.69,42800.0],["2025-03-26",25.04,26.3,25.04,25.9,57600.0],["2025-03-27",27.3,29.4,27.3,27.97,230600.0],["2025-03-28",27.97,29.0,27.67,28.2,101500.0],["2025-03-31",27.5,27.92,26.16,27.48,182600.0],["2025-04-01",27.58,28.37,26.52,27.37,133800.0],["2025-04-02",27.2,28.0,26.74,27.27,41200.0],["2025-04-03",25.49,27.89,25.4,27.28,172700.0],["2025-04-04",26.79,27.28,25.01,25.64,105300.0],["2025-04-07",24.2,26.53,23.96,25.63,99900.0],["2025-04-08",26.58,26.58,25.24,25.81,148700.0],["2025-04-09",26.12,27.6,25.5,27.3,147900.0],["2025-04-10",27.3,27.97,26.42,26.85,78700.0],["2025-04-11",26.9,27.99,26.62,27.7,45800.0],["2025-04-14",29.49,29.49,27.85,28.17,123600.0],["2025-04-15",28.5,29.2,28.19,28.63,89700.0],["2025-04-16",28.73,29.19,28.07,28.86,106700.0],["2025-04-17",28.79,33.83,28.46,32.84,679100.0],["2025-04-21",31.47,32.4,26.2,27.61,518500.0],["2025-04-22",27.7,28.29,25.01,26.33,192600.0],["2025-04-23",27.21,27.57,26.22,26.6,94500.0],["2025-04-24",26.19,26.88,25.51,25.73,66500.0],["2025-04-25",25.75,25.98,24.56,25.4,73500.0],["2025-04-28",25.81,28.19,25.6,28.08,126400.0],["2025-04-29",27.57,28.9,27.51,28.47,44800.0],["2025-04-30",28.23,28.98,27.49,28.46,60600.0],["2025-05-01",28.96,29.38,28.11,29.21,81900.0],["2025-05-02",29.61,30.18,29.3,29.31,73700.0],["2025-05-05",29.2,30.29,28.58,29.55,58500.0],["2025-05-06",29.72,31.2,29.5,29.79,90400.0],["2025-05-07",29.9,32.36,29.9,31.8,71400.0],["2025-05-08",32.23,35.2,32.0,34.74,134400.0],["2025-05-09",35.42,36.49,33.52,34.14,137500.0],["2025-05-12",32.54,32.92,29.56,32.18,176300.0],["2025-05-13",31.94,33.96,31.94,33.47,82500.0],["2025-05-14",33.25,34.51,32.81,33.49,42100.0],["2025-05-15",33.35,35.93,33.11,35.21,78100.0],["2025-05-16",35.55,35.84,34.07,34.64,87500.0],["2025-05-19",34.81,35.17,33.08,34.82,136900.0],["2025-05-20",34.09,34.99,30.7,32.93,275000.0],["2025-05-21",31.52,33.07,30.15,30.55,90100.0],["2025-05-22",31.32,31.91,30.21,30.67,67900.0],["2025-05-23",30.12,31.0,29.89,30.33,37300.0],["2025-05-27",31.26,31.44,30.45,31.22,54100.0],["2025-05-28",31.2,31.45,30.6,30.83,47800.0],["2025-05-29",27.85,29.12,27.01,27.48,588100.0],["2025-05-30",26.0,26.79,25.78,26.03,2628300.0],["2025-06-02",26.08,26.85,25.9,26.74,436000.0],["2025-06-03",26.9,27.12,26.21,26.65,303000.0],["2025-06-04",27.08,27.67,26.51,26.93,320300.0],["2025-06-05",27.24,27.5,26.44,26.5,249100.0],["2025-06-06",26.81,27.49,26.51,27.2,175900.0],["2025-06-09",27.0,27.0,26.18,26.51,155200.0],["2025-06-10",26.81,27.12,25.91,26.4,211000.0],["2025-06-11",26.75,26.75,26.02,26.07,122000.0],["2025-06-12",26.03,26.34,25.58,25.96,103600.0],["2025-06-13",26.11,26.43,25.72,26.29,146400.0],["2025-06-16",27.0,27.6,26.22,26.28,244700.0],["2025-06-17",26.09,26.22,25.52,25.86,144500.0],["2025-06-18",26.8,27.06,26.33,26.44,401400.0],["2025-06-20",26.51,26.69,25.58,25.6,141200.0],["2025-06-23",26.46,27.44,26.12,27.1,582000.0],["2025-06-24",28.17,29.4,27.32,29.29,355400.0],["2025-06-25",29.5,29.92,28.0,28.8,222400.0],["2025-06-26",29.05,30.54,28.81,30.06,211100.0],["2025-06-27",30.12,31.0,29.56,30.19,303600.0],["2025-06-30",30.95,31.82,30.5,30.54,219700.0],["2025-07-01",31.5,31.54,29.22,30.25,365800.0],["2025-07-02",30.26,30.65,29.71,30.55,205700.0],["2025-07-03",30.57,31.21,30.3,31.13,90200.0],["2025-07-07",31.43,31.86,30.17,31.85,174500.0],["2025-07-08",31.46,31.77,30.01,31.21,106400.0],["2025-07-09",31.27,31.3,30.41,30.76,70800.0],["2025-07-10",31.07,31.12,30.1,30.21,93300.0],["2025-07-11",30.52,30.52,29.38,29.82,73600.0],["2025-07-14",29.57,30.15,29.3,30.06,65800.0],["2025-07-15",30.02,30.26,29.3,30.0,103000.0],["2025-07-16",30.33,30.99,29.79,30.81,60400.0],["2025-07-17",30.82,31.27,30.65,30.84,60500.0],["2025-07-18",30.82,31.33,30.66,31.18,57400.0],["2025-07-21",31.4,32.77,30.89,31.54,166900.0],["2025-07-22",31.44,31.63,30.72,31.17,89900.0],["2025-07-23",31.51,31.8,31.01,31.8,46800.0],["2025-07-24",32.37,32.84,32.21,32.35,82000.0],["2025-07-25",32.35,32.43,31.01,32.1,55700.0],["2025-07-28",32.33,32.92,31.82,32.65,60500.0],["2025-07-29",33.54,35.45,33.35,34.22,192700.0],["2025-07-30",34.79,36.99,34.62,36.75,218900.0],["2025-07-31",36.78,36.78,33.5,34.47,180800.0],["2025-08-01",33.84,34.62,32.3,34.38,175500.0],["2025-08-04",35.23,36.0,34.68,35.88,49600.0],["2025-08-05",36.11,37.9,36.0,36.46,165700.0],["2025-08-06",36.82,38.06,36.08,37.0,157400.0],["2025-08-07",37.8,38.26,37.17,37.8,110900.0],["2025-08-08",37.88,38.26,36.47,37.01,103700.0],["2025-08-11",37.73,38.06,36.23,37.07,235300.0],["2025-08-12",33.21,34.08,30.36,32.48,507200.0],["2025-08-13",33.75,35.73,33.36,33.91,328100.0],["2025-08-14",33.65,36.4,33.5,36.03,245100.0],["2025-08-15",36.01,38.7,35.01,37.06,463500.0],["2025-08-18",38.93,41.0,38.01,40.14,533500.0],["2025-08-19",39.35,39.49,35.24,35.89,366400.0],["2025-08-20",35.86,36.45,35.07,35.25,136600.0],["2025-08-21",35.12,38.07,35.12,36.55,209900.0],["2025-08-22",36.5,37.46,35.01,36.98,145900.0],["2025-08-25",37.33,37.78,35.8,36.32,175300.0],["2025-08-26",36.0,37.71,36.0,37.01,136900.0],["2025-08-27",37.37,37.89,37.0,37.05,67600.0],["2025-08-28",37.26,38.49,37.07,37.73,109800.0],["2025-08-29",37.93,38.28,36.2,36.45,123000.0],["2025-09-02",35.69,36.35,34.53,34.79,117900.0],["2025-09-03",35.72,36.71,34.9,35.56,128300.0],["2025-09-04",35.43,35.43,34.34,34.63,91800.0],["2025-09-05",34.23,34.69,32.75,33.82,94300.0],["2025-09-08",34.62,36.49,34.62,35.45,150300.0],["2025-09-09",36.2,37.19,35.71,36.52,107200.0],["2025-09-10",37.42,37.87,35.89,36.55,172800.0],["2025-09-11",36.51,37.0,35.69,36.93,111500.0],["2025-09-12",37.08,37.61,36.0,36.72,116000.0],["2025-09-15",36.74,38.64,36.11,38.57,171700.0],["2025-09-16",38.1,39.15,37.24,38.8,179500.0],["2025-09-17",38.4,40.51,38.28,39.28,302100.0],["2025-09-18",38.17,41.98,37.9,41.61,228600.0],["2025-09-19",42.54,42.99,40.64,41.29,275600.0],["2025-09-22",40.15,42.86,40.0,42.44,230100.0],["2025-09-23",42.5,42.77,41.03,41.56,132900.0],["2025-09-24",41.68,42.32,40.01,40.4,141900.0],["2025-09-25",39.66,40.18,39.02,39.82,127900.0],["2025-09-26",40.06,40.45,39.69,40.02,58600.0],["2025-09-29",40.29,41.95,40.0,40.29,154200.0],["2025-09-30",40.05,44.13,40.03,44.03,146500.0],["2025-10-01",44.93,45.0,43.05,44.27,219100.0],["2025-10-02",44.92,44.92,42.59,43.32,80700.0],["2025-10-03",43.05,44.0,42.21,42.25,68900.0],["2025-10-06",42.99,45.14,42.99,43.97,99800.0],["2025-10-07",44.42,44.42,42.27,42.87,71700.0],["2025-10-08",44.08,45.26,43.5,44.76,137900.0],["2025-10-09",44.91,45.4,42.69,42.69,77600.0],["2025-10-10",44.14,45.01,41.1,41.91,125300.0],["2025-10-13",42.04,43.82,42.04,42.78,68000.0],["2025-10-14",42.88,43.5,41.33,42.82,56600.0],["2025-10-15",42.82,44.31,41.37,42.2,146800.0],["2025-10-16",41.94,41.94,39.44,40.41,128500.0],["2025-10-17",40.32,40.49,38.32,38.86,75900.0],["2025-10-20",39.06,41.02,39.06,40.72,138300.0],["2025-10-21",40.71,41.01,39.59,40.82,120100.0],["2025-10-22",41.07,41.57,38.12,39.45,152500.0],["2025-10-23",39.47,41.23,39.41,40.75,181900.0],["2025-10-24",41.97,42.6,40.74,41.69,116400.0],["2025-10-27",42.0,43.75,41.6,43.22,233600.0],["2025-10-28",43.38,44.6,43.03,44.42,248300.0],["2025-10-29",44.99,45.83,43.0,43.36,209100.0],["2025-10-30",43.53,43.58,41.5,41.66,165200.0],["2025-10-31",42.11,44.68,41.78,42.0,76900.0],["2025-11-03",43.0,43.51,41.66,41.76,103100.0],["2025-11-04",40.43,41.34,39.29,40.25,85600.0],["2025-11-05",40.81,41.47,40.26,40.44,123300.0],["2025-11-06",40.28,40.28,37.23,37.25,126800.0],["2025-11-07",36.67,39.25,34.54,38.92,274300.0],["2025-11-10",40.15,40.52,39.34,39.99,83400.0],["2025-11-11",39.93,40.35,38.75,39.34,75700.0],["2025-11-12",40.06,40.35,38.96,40.06,166600.0],["2025-11-13",42.93,43.55,39.5,39.78,137100.0],["2025-11-14",38.12,40.73,37.71,40.04,136600.0],["2025-11-17",40.32,41.33,38.61,38.81,193000.0],["2025-11-18",38.3,40.0,37.73,39.12,107700.0],["2025-11-19",39.38,39.55,38.32,38.71,58400.0],["2025-11-20",39.51,40.21,37.61,38.48,122300.0],["2025-11-21",38.01,39.7,37.25,39.24,211500.0],["2025-11-24",39.15,41.7,37.5,39.53,248400.0],["2025-11-25",38.69,38.82,35.88,36.08,255000.0],["2025-11-26",36.8,39.42,36.65,38.24,224700.0],["2025-11-28",38.65,39.0,37.89,38.42,19800.0],["2025-12-01",37.53,39.74,37.04,39.01,167800.0],["2025-12-02",39.37,41.19,39.05,40.64,133400.0],["2025-12-03",39.91,40.72,39.7,40.21,51200.0],["2025-12-04",39.79,41.76,39.38,40.12,152300.0],["2025-12-05",40.05,40.15,38.26,39.0,180300.0],["2025-12-08",39.13,39.8,38.71,39.17,82100.0],["2025-12-09",39.15,39.24,37.73,37.76,140200.0],["2025-12-10",37.8,39.37,37.45,38.8,210400.0],["2025-12-11",38.8,40.0,38.13,39.68,132100.0],["2025-12-12",39.86,40.63,38.77,39.47,140800.0],["2025-12-15",39.74,40.25,38.69,39.07,87000.0],["2025-12-16",39.05,40.09,38.72,39.85,120400.0],["2025-12-17",39.91,40.52,38.7,38.73,81500.0],["2025-12-18",39.57,40.48,38.85,39.56,92300.0],["2025-12-19",39.8,40.5,38.01,40.08,146100.0],["2025-12-22",40.92,43.3,40.92,43.26,89400.0],["2025-12-23",43.01,44.5,42.99,43.8,66500.0],["2025-12-24",43.78,46.45,43.78,45.2,150000.0],["2025-12-26",45.14,45.92,44.28,45.48,183000.0],["2025-12-29",44.56,44.73,43.47,43.86,255400.0],["2025-12-30",44.8,45.95,43.73,44.54,349100.0],["2025-12-31",44.66,45.28,44.0,44.66,233500.0],["2026-01-02",45.37,47.58,45.05,47.58,232500.0],["2026-01-05",48.57,51.44,48.4,49.22,210500.0],["2026-01-06",50.17,52.0,49.61,51.87,273800.0],["2026-01-07",51.7,53.59,51.14,51.49,259500.0],["2026-01-08",52.88,53.14,50.16,51.23,255400.0],["2026-01-09",51.51,52.99,50.52,51.24,281900.0],["2026-01-12",52.12,53.3,50.93,52.9,137000.0],["2026-01-13",52.67,53.02,51.51,52.16,115400.0],["2026-01-14",51.95,52.37,51.0,51.94,144200.0],["2026-01-15",52.33,52.83,51.41,51.56,110100.0],["2026-01-16",51.84,52.52,50.75,52.4,116500.0],["2026-01-20",52.4,53.74,51.55,52.3,164600.0],["2026-01-21",53.13,53.83,51.54,53.12,122000.0],["2026-01-22",53.52,53.52,51.61,52.17,59600.0],["2026-01-23",52.57,52.79,51.6,52.54,51500.0],["2026-01-26",53.01,53.73,52.19,52.33,95000.0],["2026-01-27",53.43,54.8,53.04,53.65,220100.0],["2026-01-28",53.77,53.77,51.21,51.89,129000.0],["2026-01-29",51.66,52.58,49.46,50.86,153400.0],["2026-01-30",50.02,51.21,48.85,50.88,150500.0],["2026-02-02",50.06,51.61,49.8,50.53,111900.0],["2026-02-03",49.66,50.06,46.94,48.72,138700.0],["2026-02-04",48.31,48.31,45.66,47.49,234500.0],["2026-02-05",46.5,47.86,45.84,46.12,126800.0],["2026-02-06",47.55,48.23,46.75,47.88,78100.0],["2026-02-09",48.66,53.28,48.66,53.03,202000.0],["2026-02-10",52.61,52.65,51.01,51.4,108900.0],["2026-02-11",51.14,52.4,49.92,50.26,77600.0],["2026-02-12",49.84,51.93,48.78,50.29,130500.0],["2026-02-13",50.22,51.15,49.13,49.19,68200.0],["2026-02-17",49.8,51.39,49.15,51.24,85900.0],["2026-02-18",52.03,53.28,51.94,52.29,67600.0],["2026-02-19",52.29,53.49,51.88,53.0,57800.0],["2026-02-20",53.18,54.37,52.33,52.85,54400.0],["2026-02-23",54.11,54.33,53.3,53.81,63100.0],["2026-02-24",53.29,56.41,51.96,56.14,191400.0],["2026-02-25",56.47,56.5,53.89,54.93,96300.0],["2026-02-26",55.13,55.84,53.94,55.68,53600.0],["2026-02-27",55.59,55.59,53.55,55.37,72700.0],["2026-03-02",57.01,57.99,56.18,56.58,122700.0],["2026-03-03",55.64,56.4,54.0,56.16,60600.0],["2026-03-04",59.15,61.0,57.51,60.32,171000.0],["2026-03-05",64.02,64.5,58.06,58.92,387500.0],["2026-03-06",57.58,60.24,57.11,57.72,83200.0],["2026-03-09",57.98,60.88,57.01,58.93,202100.0],["2026-03-10",58.65,60.11,57.0,57.97,117600.0],["2026-03-11",56.62,57.84,56.04,57.34,90500.0],["2026-03-12",59.6,60.23,55.34,55.46,151100.0],["2026-03-13",56.11,58.42,54.62,54.81,176700.0],["2026-03-16",55.0,58.23,55.0,57.69,96100.0],["2026-03-17",59.96,61.57,58.95,61.11,191500.0],["2026-03-18",61.11,61.78,55.79,56.55,325100.0],["2026-03-19",51.05,54.76,46.77,47.32,492000.0],["2026-03-20",47.71,48.39,40.7,43.01,782400.0],["2026-03-23",44.67,46.72,43.8,46.0,314500.0],["2026-03-24",46.28,47.19,45.55,46.09,185700.0],["2026-03-25",46.14,46.56,44.9,45.82,217800.0],["2026-03-26",45.34,45.96,44.02,44.63,172100.0],["2026-03-27",43.52,43.7,41.59,42.2,126300.0],["2026-03-30",42.07,42.07,37.27,38.02,339100.0],["2026-03-31",38.86,41.26,38.19,40.63,325100.0],["2026-04-01",42.0,42.6,41.37,41.48,97400.0],["2026-04-02",39.48,41.25,38.69,40.13,144700.0],["2026-04-06",40.13,41.81,39.17,39.66,255600.0],["2026-04-07",39.38,41.0,38.55,40.21,166700.0],["2026-04-08",43.35,43.57,40.93,41.37,229000.0],["2026-04-09",40.94,43.8,40.64,43.03,226400.0],["2026-04-10",43.01,45.42,43.0,44.71,151200.0],["2026-04-13",44.04,46.1,43.8,45.42,165100.0],["2026-04-14",45.48,46.14,44.65,44.79,141700.0],["2026-04-15",43.91,44.07,41.98,42.6,266100.0],["2026-04-16",41.61,41.99,40.42,40.61,231400.0],["2026-04-17",42.2,43.08,40.02,40.62,294500.0],["2026-04-20",40.5,40.71,37.13,37.4,427800.0],["2026-04-21",37.24,37.54,35.46,35.84,318400.0],["2026-04-22",36.81,37.19,36.0,37.14,141600.0],["2026-04-23",36.79,38.93,36.69,38.69,368900.0],["2026-04-24",38.17,38.17,35.88,35.96,260900.0],["2026-04-27",35.91,36.82,35.21,35.87,147800.0],["2026-04-28",35.51,35.89,33.8,34.86,161200.0],["2026-04-29",36.35,36.36,35.14,35.37,112400.0],["2026-04-30",36.22,37.19,36.22,36.71,126300.0],["2026-05-01",36.74,37.6,35.67,36.59,92000.0],["2026-05-04",36.16,36.8,34.89,34.96,154100.0],["2026-05-05",35.27,36.25,35.25,35.86,103600.0],["2026-05-06",36.3,36.9,35.74,36.23,118600.0],["2026-05-07",36.09,36.99,35.4,35.62,108100.0],["2026-05-08",35.88,36.93,35.88,36.42,168700.0],["2026-05-11",35.38,36.12,34.75,35.84,211000.0],["2026-05-12",35.65,36.31,34.85,36.02,155000.0],["2026-05-13",35.07,35.24,32.89,33.41,222100.0],["2026-05-14",33.41,33.94,32.63,33.29,123200.0],["2026-05-15",32.55,32.95,31.52,32.08,133900.0],["2026-05-18",32.21,32.97,32.03,32.43,104800.0],["2026-05-19",32.46,33.18,32.23,32.69,167200.0],["2026-05-20",37.94,40.73,36.02,39.54,552400.0],["2026-05-21",38.18,38.28,36.26,37.2,258100.0],["2026-05-22",37.73,38.82,36.77,37.07,142100.0],["2026-05-26",38.99,40.52,38.93,39.13,351000.0],["2026-05-27",39.59,41.86,39.33,40.33,206600.0],["2026-05-28",40.31,42.11,40.3,41.83,123900.0],["2026-05-29",41.85,43.77,41.19,43.31,222000.0],["2026-06-01",42.66,42.75,40.96,42.39,194300.0],["2026-06-02",41.75,42.03,40.01,40.36,226500.0],["2026-06-03",42.55,44.66,41.67,42.82,367000.0],["2026-06-04",41.94,47.05,41.86,45.95,553100.0],["2026-06-05",44.8,45.16,43.46,44.01,217000.0],["2026-06-08",44.38,45.58,43.34,43.66,256600.0],["2026-06-09",43.26,44.25,41.56,43.33,196200.0],["2026-06-10",42.32,44.13,40.99,40.99,126000.0],["2026-06-11",41.6,44.42,41.6,43.98,132900.0],["2026-06-12",44.19,45.6,43.4,45.15,199400.0],["2026-06-15",44.99,45.98,44.0,45.45,119100.0],["2026-06-16",44.89,45.37,42.83,43.02,111300.0],["2026-06-17",42.54,45.96,42.25,45.15,260300.0],["2026-06-18",45.16,47.0,44.91,46.76,171700.0],["2026-06-22",44.96,46.14,43.5,43.65,173400.0],["2026-06-23",42.99,43.81,42.97,43.38,88300.0],["2026-06-24",43.38,44.56,42.28,42.54,112100.0],["2026-06-25",43.03,46.32,43.03,43.85,272500.0],["2026-06-26",43.17,47.75,43.17,46.76,1883300.0],["2026-06-29",46.01,46.63,44.52,45.49,174100.0],["2026-06-30",46.64,48.89,46.64,48.23,185800.0],["2026-07-01",47.78,49.89,47.3,48.11,154100.0],["2026-07-02",48.38,49.46,47.11,47.6,155100.0],["2026-07-06",48.01,50.19,47.2,47.79,156853.065946],["2026-07-07",47.62,47.62,45.13,45.96,123978.202245],["2026-07-08",44.93,45.38,43.45,43.87,114517.281481],["2026-07-09",44.02,44.06,42.73,43.12,91123.880402],["2026-07-10",43.12,43.705,42.22,43.28,191867.690242],["2026-07-13",42.18,42.65,41.54,42.33,165357.385314],["2026-07-14",43.24,45.935,43.24,44.26,280568.158155],["2026-07-15",44.12,45.3,41.85,42.01,144721.568622],["2026-07-16",42.2,42.2,39.6,40.1,92051.915941],["2026-07-17",39.02,41,38.16,40.2,107924.441778],["2026-07-20",40.5,41.47,39.51,39.79,85056.070689],["2026-07-21",39.93,41.04,39.5,40.72,89813.779794],["2026-07-22",40.71,42,40.71,41.45,117181.026069],["2026-07-23",41.42,43.5695,40.4482,42.17,339913.866171],["2026-07-24",42.54,44.2379,41.5,41.83,119823.587055],["2026-07-27",41.94,43.83,41.74,43.14,102424.259936],["2026-07-28",42.74,42.8,41.21,42.15,84850.714622],["2026-07-29",42.43,42.43,39.01,40.61,235774.913114],["2026-07-30",40.91,41.6,40.51,40.79,90109.846125],["2026-07-31",41,41.19,38.7505,38.9,222173.973565],["2026-08-03",39.56,39.93,38.32,39.25,314962.489306],["2026-08-04",39.69,41.685,39.27,41.65,162999.810497],["2026-08-05",49.28,52.99,42.13,42.62,693014.852434],["2026-08-06",41.9,43.46,39.8,39.89,246597.545791],["2026-08-07",40.4,40.75,38.8356,39.64,136376.998725],["2026-08-10",38.6,38.71,36.9448,37.13,59809.438871],["2026-08-11",38.53,38.6,37.22,37.74,136367.356605],["2026-08-12",37.6,39.49,37.37,39.09,217755.870453],["2026-08-13",39.41,40.655,39.2101,40.36,151192.552461],["2026-08-14",39.94,42.1162,39.94,41.69,220425.932714]]}