{"t":"BPOP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9514,1.0329,0.9514,0.9514,6600.0],["1980-03-18",0.9514,0.9514,0.9514,0.9514,0.0],["1980-03-19",0.9514,0.9514,0.9514,0.9514,0.0],["1980-03-20",0.9514,0.9514,0.9514,0.9514,0.0],["1980-03-21",0.9514,1.0329,0.9514,0.9514,6000.0],["1980-03-24",0.9514,1.0329,0.9514,0.9514,3000.0],["1980-03-25",0.9514,0.9514,0.9514,0.9514,0.0],["1980-03-26",0.9514,1.0329,0.9514,0.9514,600.0],["1980-03-27",0.9514,0.9514,0.9514,0.9514,0.0],["1980-03-28",0.9514,1.0057,0.9242,0.9242,1800.0],["1980-03-31",0.9242,0.9242,0.9242,0.9242,0.0],["1980-04-01",0.9242,1.0057,0.9242,0.9242,8400.0],["1980-04-02",0.9242,0.9242,0.9242,0.9242,0.0],["1980-04-03",0.9242,1.0057,0.9242,0.9242,9000.0],["1980-04-07",0.9242,1.0057,0.9242,0.9242,5400.0],["1980-04-08",0.9242,0.9785,0.897,0.897,3000.0],["1980-04-09",0.897,0.897,0.897,0.897,0.0],["1980-04-10",0.897,0.897,0.897,0.897,0.0],["1980-04-11",0.897,0.9514,0.8698,0.8698,4200.0],["1980-04-14",0.8698,0.8698,0.8698,0.8698,0.0],["1980-04-15",0.8698,0.8698,0.8698,0.8698,0.0],["1980-04-16",0.8698,0.8698,0.8698,0.8698,0.0],["1980-04-17",0.8698,0.897,0.8154,0.8154,7800.0],["1980-04-18",0.8426,0.9242,0.8426,0.8426,9000.0],["1980-04-21",0.8426,0.8426,0.8426,0.8426,0.0],["1980-04-22",0.8426,0.9242,0.8426,0.8426,1200.0],["1980-04-23",0.8426,0.8426,0.8426,0.8426,0.0],["1980-04-24",0.8426,0.9242,0.8426,0.8426,3000.0],["1980-04-25",0.8426,0.9242,0.8426,0.8426,15000.0],["1980-04-28",0.8426,0.9242,0.8426,0.8426,600.0],["1980-04-29",0.8426,0.9242,0.8426,0.8426,1800.0],["1980-04-30",0.8426,0.8426,0.8426,0.8426,0.0],["1980-05-01",0.8426,0.9242,0.8426,0.8426,600.0],["1980-05-02",0.8426,0.8426,0.8426,0.8426,0.0],["1980-05-05",0.8698,0.9514,0.8698,0.8698,1800.0],["1980-05-06",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-07",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-08",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-09",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-12",0.8698,0.9514,0.8698,0.8698,1200.0],["1980-05-13",0.8698,0.9514,0.8698,0.8698,5400.0],["1980-05-14",0.8698,0.9514,0.8698,0.8698,2400.0],["1980-05-15",0.8698,0.9514,0.8698,0.8698,12000.0],["1980-05-16",0.8698,0.9514,0.8698,0.8698,6000.0],["1980-05-19",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-20",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-21",0.8698,0.8698,0.8698,0.8698,0.0],["1980-05-22",0.897,0.9785,0.897,0.897,2400.0],["1980-05-23",0.897,0.897,0.897,0.897,0.0],["1980-05-27",0.897,0.9785,0.897,0.897,1200.0],["1980-05-28",0.897,0.9785,0.897,0.897,600.0],["1980-05-29",0.897,0.9785,0.897,0.897,3000.0],["1980-05-30",0.897,0.9785,0.897,0.897,3000.0],["1980-06-02",0.897,0.897,0.897,0.897,0.0],["1980-06-03",0.897,0.897,0.897,0.897,0.0],["1980-06-04",0.897,0.897,0.897,0.897,0.0],["1980-06-05",0.897,0.897,0.897,0.897,0.0],["1980-06-06",0.897,0.897,0.897,0.897,0.0],["1980-06-09",0.897,0.897,0.897,0.897,0.0],["1980-06-10",0.897,0.897,0.897,0.897,0.0],["1980-06-11",0.897,0.9514,0.8698,0.8698,3600.0],["1980-06-12",0.8698,0.9514,0.8698,0.8698,2400.0],["1980-06-13",0.8698,0.9514,0.8698,0.8698,600.0],["1980-06-16",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-17",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-18",0.8698,0.9514,0.8698,0.8698,600.0],["1980-06-19",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-20",0.8698,0.9514,0.8698,0.8698,600.0],["1980-06-23",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-24",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-25",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-26",0.8698,0.8698,0.8698,0.8698,0.0],["1980-06-27",0.8698,0.9514,0.8698,0.8698,6000.0],["1980-06-30",0.8698,0.9514,0.8698,0.8698,3000.0],["1980-07-01",0.8698,0.8698,0.8698,0.8698,0.0],["1980-07-02",0.8698,0.8698,0.8698,0.8698,0.0],["1980-07-03",0.8698,0.9242,0.8426,0.8426,3000.0],["1980-07-07",0.8426,0.8426,0.8426,0.8426,0.0],["1980-07-08",0.8426,0.8426,0.8426,0.8426,0.0],["1980-07-09",0.8426,0.8426,0.8426,0.8426,0.0],["1980-07-10",0.8426,0.8426,0.8426,0.8426,0.0],["1980-07-11",0.8426,0.9242,0.8426,0.8426,3000.0],["1980-07-14",0.8426,0.8426,0.8426,0.8426,0.0],["1980-07-15",0.8426,0.9242,0.8426,0.8426,9000.0],["1980-07-16",0.8426,0.9242,0.8426,0.8426,7200.0],["1980-07-17",0.8698,0.9242,0.8698,0.8698,1800.0],["1980-07-18",0.8698,0.9514,0.8698,0.8698,4200.0],["1980-07-21",0.8698,0.8698,0.8698,0.8698,0.0],["1980-07-22",0.8698,0.8698,0.8698,0.8698,0.0],["1980-07-23",0.9242,1.0057,0.9242,0.9242,10800.0],["1980-07-24",0.9242,0.9242,0.9242,0.9242,0.0],["1980-07-25",0.9242,0.9242,0.9242,0.9242,0.0],["1980-07-28",0.9242,0.9242,0.9242,0.9242,0.0],["1980-07-29",0.9242,0.9242,0.9242,0.9242,0.0],["1980-07-30",0.9242,0.9242,0.9242,0.9242,0.0],["1980-07-31",0.9242,0.9242,0.9242,0.9242,0.0],["1980-08-01",0.9242,0.9785,0.9242,0.9242,1200.0],["1980-08-04",0.9242,0.9242,0.9242,0.9242,0.0],["1980-08-05",0.9242,0.9242,0.9242,0.9242,0.0],["1980-08-06",0.9242,0.9242,0.9242,0.9242,0.0],["1980-08-07",0.9242,0.9242,0.9242,0.9242,0.0],["1980-08-08",0.9242,0.9785,0.897,0.897,3000.0],["1980-08-11",0.9242,0.9785,0.9242,0.9242,4800.0],["1980-08-12",0.9242,0.9785,0.897,0.897,6600.0],["1980-08-13",0.897,0.897,0.897,0.897,0.0],["1980-08-14",0.897,0.897,0.897,0.897,0.0],["1980-08-15",0.897,0.897,0.897,0.897,0.0],["1980-08-18",0.897,0.897,0.897,0.897,0.0],["1980-08-19",0.897,0.9514,0.897,0.897,6000.0],["1980-08-20",0.897,0.897,0.897,0.897,0.0],["1980-08-21",0.897,0.9242,0.897,0.897,6000.0],["1980-08-22",0.897,0.9242,0.8426,0.8426,6000.0],["1980-08-25",0.8426,0.8426,0.8426,0.8426,0.0],["1980-08-26",0.8426,0.8426,0.8426,0.8426,0.0],["1980-08-27",0.8426,0.8426,0.8426,0.8426,0.0],["1980-08-28",0.8426,0.8426,0.8426,0.8426,0.0],["1980-08-29",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-02",0.8426,0.9242,0.8426,0.8426,7200.0],["1980-09-03",0.8426,0.9242,0.8426,0.8426,600.0],["1980-09-04",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-05",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-08",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-09",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-10",0.8426,0.9242,0.8426,0.8426,1200.0],["1980-09-11",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-12",0.8426,0.8426,0.8426,0.8426,0.0],["1980-09-15",0.8698,0.9514,0.8698,0.8698,600.0],["1980-09-16",0.8698,0.9514,0.8698,0.8698,3000.0],["1980-09-17",0.8698,0.9514,0.8698,0.8698,600.0],["1980-09-18",0.8698,0.8698,0.8698,0.8698,0.0],["1980-09-19",0.8698,0.8698,0.8698,0.8698,0.0],["1980-09-22",0.8698,0.8698,0.8698,0.8698,0.0],["1980-09-23",0.8698,0.8698,0.8698,0.8698,0.0],["1980-09-24",0.8698,0.8698,0.8698,0.8698,0.0],["1980-09-25",0.8698,0.9514,0.8698,0.8698,5400.0],["1980-09-26",0.8698,0.9514,0.8698,0.8698,3000.0],["1980-09-29",0.8698,0.9514,0.8698,0.8698,1200.0],["1980-09-30",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-01",0.8698,0.9514,0.8698,0.8698,600.0],["1980-10-02",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-03",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-06",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-07",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-08",0.8698,0.9514,0.8698,0.8698,600.0],["1980-10-09",0.8698,0.9514,0.8698,0.8698,3600.0],["1980-10-10",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-13",0.8698,0.8698,0.8698,0.8698,0.0],["1980-10-14",0.8698,0.9514,0.8698,0.8698,2400.0],["1980-10-15",0.8698,0.9514,0.8698,0.8698,600.0],["1980-10-16",0.8698,0.9514,0.8698,0.8698,12000.0],["1980-10-17",0.8698,0.9514,0.8698,0.8698,2400.0],["1980-10-20",0.8698,0.9242,0.8698,0.8698,7800.0],["1980-10-21",0.897,0.9242,0.897,0.897,10800.0],["1980-10-22",0.897,0.9514,0.897,0.897,4800.0],["1980-10-23",0.897,0.9514,0.897,0.897,1200.0],["1980-10-24",0.897,0.9514,0.897,0.897,5400.0],["1980-10-27",0.9106,0.9785,0.9106,0.9106,20400.0],["1980-10-28",0.9514,1.0057,0.9514,0.9514,600.0],["1980-10-29",0.9785,1.0329,0.9785,0.9785,37800.0],["1980-10-30",0.9785,1.0601,0.9785,0.9785,4800.0],["1980-10-31",0.9785,1.0601,0.9785,0.9785,600.0],["1980-11-03",0.9785,1.0601,0.9785,0.9785,6600.0],["1980-11-05",0.9785,1.0601,0.9785,0.9785,20400.0],["1980-11-06",0.9921,1.0601,0.9921,0.9921,4200.0],["1980-11-07",0.9921,0.9921,0.9921,0.9921,0.0],["1980-11-10",0.9921,0.9921,0.9921,0.9921,0.0],["1980-11-11",0.9921,1.0601,0.9921,0.9921,23400.0],["1980-11-12",0.9921,1.0601,0.9921,0.9921,10200.0],["1980-11-13",1.0057,1.0601,1.0057,1.0057,2400.0],["1980-11-14",1.0193,1.0873,1.0193,1.0193,6000.0],["1980-11-17",1.0329,1.0873,1.0329,1.0329,3600.0],["1980-11-18",1.0329,1.0329,1.0329,1.0329,0.0],["1980-11-19",1.0329,1.0329,1.0329,1.0329,0.0],["1980-11-20",1.0329,1.0329,1.0329,1.0329,0.0],["1980-11-21",1.0601,1.1144,1.0601,1.0601,7800.0],["1980-11-24",1.0601,1.0601,1.0601,1.0601,0.0],["1980-11-25",1.0601,1.0601,1.0601,1.0601,0.0],["1980-11-26",1.0601,1.1144,1.0601,1.0601,9000.0],["1980-11-28",1.0601,1.0601,1.0601,1.0601,0.0],["1980-12-01",1.0601,1.0601,1.0601,1.0601,0.0],["1980-12-02",1.0601,1.1144,1.0329,1.0329,9600.0],["1980-12-03",1.0329,1.0329,1.0329,1.0329,0.0],["1980-12-04",1.0329,1.1144,1.0329,1.0329,4800.0],["1980-12-05",1.0329,1.1144,1.0329,1.0329,25200.0],["1980-12-08",1.0329,1.0873,1.0329,1.0329,24600.0],["1980-12-09",1.0329,1.1144,1.0329,1.0329,58800.0],["1980-12-10",1.0329,1.0873,1.0329,1.0329,3600.0],["1980-12-11",1.0329,1.0873,1.0329,1.0329,1800.0],["1980-12-12",1.0329,1.0873,1.0329,1.0329,4800.0],["1980-12-15",1.0329,1.0873,1.0193,1.0193,15600.0],["1980-12-16",1.0193,1.0737,1.0057,1.0057,6000.0],["1980-12-17",1.0057,1.0601,1.0057,1.0057,3000.0],["1980-12-18",1.0057,1.0601,1.0057,1.0057,6600.0],["1980-12-19",1.0057,1.0057,0.9514,0.9514,6600.0],["1980-12-22",0.9514,1.0057,0.9514,0.9514,24600.0],["1980-12-23",0.9514,1.0057,0.9514,0.9514,4800.0],["1980-12-24",0.9514,1.0057,0.9514,0.9514,9000.0],["1980-12-26",0.9514,1.0057,0.9514,0.9514,9600.0],["1980-12-29",0.9514,0.9514,0.9514,0.9514,0.0],["1980-12-30",0.9514,1.0057,0.9242,0.9242,27000.0],["1980-12-31",0.9242,1.0057,0.9242,0.9242,6000.0],["1981-01-02",0.9242,0.9242,0.9242,0.9242,0.0],["1981-01-05",0.9242,1.0057,0.9242,0.9242,600.0],["1981-01-06",0.9378,1.0057,0.9378,0.9378,4800.0],["1981-01-07",0.9378,1.0057,0.9378,0.9378,2400.0],["1981-01-08",0.9514,1.0193,0.9514,0.9514,1200.0],["1981-01-09",0.9514,0.9514,0.9514,0.9514,0.0],["1981-01-12",0.9514,0.9514,0.9514,0.9514,0.0],["1981-01-13",0.9514,0.9514,0.9514,0.9514,0.0],["1981-01-14",0.9514,0.9514,0.9514,0.9514,0.0],["1981-01-15",0.9785,1.0329,0.9785,0.9785,12600.0],["1981-01-16",0.9785,0.9785,0.9785,0.9785,0.0],["1981-01-19",0.9921,1.0465,0.9921,0.9921,15000.0],["1981-01-20",1.0057,1.0601,1.0057,1.0057,6000.0],["1981-01-21",1.0057,1.0057,1.0057,1.0057,0.0],["1981-01-22",1.0057,1.0057,1.0057,1.0057,0.0],["1981-01-23",1.0057,1.0601,1.0057,1.0057,19800.0],["1981-01-26",1.0057,1.0601,1.0057,1.0057,1200.0],["1981-01-27",1.0057,1.0601,1.0057,1.0057,10200.0],["1981-01-28",1.0057,1.0057,1.0057,1.0057,0.0],["1981-01-29",1.0057,1.0601,1.0057,1.0057,8400.0],["1981-01-30",1.0057,1.0601,1.0057,1.0057,30000.0],["1981-02-02",1.0057,1.0601,1.0057,1.0057,17400.0],["1981-02-03",1.0057,1.0601,1.0057,1.0057,7800.0],["1981-02-04",1.0057,1.0601,1.0057,1.0057,1800.0],["1981-02-05",1.0057,1.0601,1.0057,1.0057,3600.0],["1981-02-06",1.0057,1.0601,1.0057,1.0057,600.0],["1981-02-09",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-10",1.0057,1.0601,1.0057,1.0057,3000.0],["1981-02-11",1.0057,1.0601,1.0057,1.0057,4200.0],["1981-02-12",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-13",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-17",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-18",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-19",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-20",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-23",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-24",1.0057,1.0601,1.0057,1.0057,2400.0],["1981-02-25",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-26",1.0057,1.0057,1.0057,1.0057,0.0],["1981-02-27",1.0057,1.0601,1.0057,1.0057,11400.0],["1981-03-02",1.0057,1.0057,1.0057,1.0057,0.0],["1981-03-03",1.0057,1.0601,1.0057,1.0057,1200.0],["1981-03-04",1.0057,1.0057,1.0057,1.0057,0.0],["1981-03-05",1.0057,1.0601,1.0057,1.0057,3600.0],["1981-03-06",1.0057,1.0601,1.0057,1.0057,1800.0],["1981-03-09",1.0057,1.0601,0.9921,0.9921,14400.0],["1981-03-10",0.9921,1.0329,0.9785,0.9785,24000.0],["1981-03-11",0.9785,1.0329,0.9785,0.9785,6600.0],["1981-03-12",0.9785,1.0329,0.9785,0.9785,11400.0],["1981-03-13",0.9785,0.9785,0.9785,0.9785,0.0],["1981-03-16",0.9785,0.9785,0.9785,0.9785,0.0],["1981-03-17",0.9785,1.0329,0.9785,0.9785,7800.0],["1981-03-18",0.9785,1.0329,0.9785,0.9785,3000.0],["1981-03-19",0.9785,1.0533,0.9785,0.9785,12000.0],["1981-03-20",0.9785,1.0533,0.9785,0.9785,1200.0],["1981-03-23",0.9785,1.0533,0.9785,0.9785,3600.0],["1981-03-24",0.9785,0.9785,0.9785,0.9785,0.0],["1981-03-25",0.9785,0.9785,0.9785,0.9785,0.0],["1981-03-26",1.0057,1.0533,1.0057,1.0057,1200.0],["1981-03-27",1.0057,1.0057,1.0057,1.0057,0.0],["1981-03-30",1.0057,1.0057,1.0057,1.0057,0.0],["1981-03-31",1.0057,1.0737,1.0057,1.0057,600.0],["1981-04-01",1.0057,1.0533,1.0057,1.0057,10200.0],["1981-04-02",1.0057,1.0057,1.0057,1.0057,0.0],["1981-04-03",1.0057,1.0057,1.0057,1.0057,0.0],["1981-04-06",1.0737,1.1144,1.0737,1.0737,63000.0],["1981-04-07",1.0737,1.1009,1.0737,1.0737,12000.0],["1981-04-08",1.0737,1.0737,1.0737,1.0737,0.0],["1981-04-09",1.0737,1.0737,1.0737,1.0737,0.0],["1981-04-10",1.0737,1.0737,1.0737,1.0737,0.0],["1981-04-13",1.0737,1.0873,1.0329,1.0329,7800.0],["1981-04-14",1.0329,1.0873,1.0329,1.0329,3000.0],["1981-04-15",1.0329,1.0873,1.0329,1.0329,12000.0],["1981-04-16",1.0329,1.0873,1.0329,1.0329,1800.0],["1981-04-20",1.0329,1.0873,1.0329,1.0329,16200.0],["1981-04-21",1.0329,1.0329,1.0329,1.0329,0.0],["1981-04-22",1.0329,1.0329,1.0329,1.0329,0.0],["1981-04-23",1.0329,1.0873,1.0329,1.0329,1800.0],["1981-04-24",1.0329,1.0873,1.0329,1.0329,51600.0],["1981-04-27",1.0329,1.0873,1.0329,1.0329,1800.0],["1981-04-28",1.0329,1.0873,1.0329,1.0329,5400.0],["1981-04-29",1.0329,1.0873,1.0057,1.0057,600.0],["1981-04-30",1.0057,1.0873,1.0057,1.0057,6000.0],["1981-05-01",1.0057,1.0873,1.0057,1.0057,15000.0],["1981-05-04",1.0057,1.0873,1.0057,1.0057,3000.0],["1981-05-05",1.0057,1.0873,1.0057,1.0057,4800.0],["1981-05-06",1.0057,1.0601,1.0057,1.0057,13800.0],["1981-05-07",1.0057,1.0601,0.9785,0.9785,3000.0],["1981-05-08",0.9785,0.9785,0.9785,0.9785,0.0],["1981-05-11",0.9785,1.0329,0.9785,0.9785,600.0],["1981-05-12",0.9785,1.0329,0.9785,0.9785,1800.0],["1981-05-13",0.9785,0.9785,0.9785,0.9785,0.0],["1981-05-14",0.9785,0.9785,0.9785,0.9785,0.0],["1981-05-15",0.9785,1.0329,0.9514,0.9514,2400.0],["1981-05-18",0.9514,1.0329,0.9514,0.9514,1200.0],["1981-05-19",0.9514,0.9514,0.9514,0.9514,0.0],["1981-05-20",0.9514,1.0329,0.9514,0.9514,3000.0],["1981-05-21",0.9514,0.9514,0.9514,0.9514,0.0],["1981-05-22",0.9514,0.9514,0.9514,0.9514,0.0],["1981-05-26",0.9514,0.9514,0.9514,0.9514,0.0],["1981-05-27",0.9514,0.9514,0.9514,0.9514,0.0],["1981-05-28",0.9514,0.9514,0.9514,0.9514,0.0],["1981-05-29",0.9514,0.9514,0.9514,0.9514,0.0],["1981-06-01",0.9785,1.0329,0.9785,0.9785,11400.0],["1981-06-02",0.9785,0.9785,0.9785,0.9785,0.0],["1981-06-03",0.9785,1.0601,0.9785,0.9785,1800.0],["1981-06-04",0.9785,0.9785,0.9785,0.9785,0.0],["1981-06-05",1.0057,1.0601,1.0057,1.0057,1200.0],["1981-06-08",1.0057,1.0601,1.0057,1.0057,600.0],["1981-06-09",1.0057,1.0329,1.0057,1.0057,10800.0],["1981-06-10",1.0057,1.0329,1.0057,1.0057,12000.0],["1981-06-11",1.0057,1.0329,1.0057,1.0057,4800.0],["1981-06-12",1.0057,1.0057,1.0057,1.0057,0.0],["1981-06-15",1.0057,1.0873,1.0057,1.0057,3000.0],["1981-06-16",1.0057,1.0057,1.0057,1.0057,0.0],["1981-06-17",1.0057,1.0873,1.0057,1.0057,1200.0],["1981-06-18",1.0057,1.0057,1.0057,1.0057,0.0],["1981-06-19",1.0057,1.0057,1.0057,1.0057,0.0],["1981-06-22",1.0057,1.0873,1.0057,1.0057,1200.0],["1981-06-23",1.0057,1.0057,1.0057,1.0057,0.0],["1981-06-24",1.0193,1.0873,1.0193,1.0193,600.0],["1981-06-25",1.0193,1.0601,1.0057,1.0057,10800.0],["1981-06-26",1.0057,1.0601,1.0057,1.0057,34200.0],["1981-06-29",1.0057,1.0601,1.0057,1.0057,35400.0],["1981-06-30",1.0057,1.0601,1.0057,1.0057,104400.0],["1981-07-01",1.0057,1.0601,1.0057,1.0057,600.0],["1981-07-02",1.0057,1.0601,1.0057,1.0057,12600.0],["1981-07-06",1.0057,1.0601,1.0057,1.0057,1200.0],["1981-07-07",1.0057,1.0601,1.0057,1.0057,1200.0],["1981-07-08",1.0057,1.0601,1.0057,1.0057,600.0],["1981-07-09",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-10",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-13",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-14",1.0057,1.0601,1.0057,1.0057,6600.0],["1981-07-15",1.0057,1.0601,1.0057,1.0057,4800.0],["1981-07-16",1.0057,1.0601,1.0057,1.0057,6000.0],["1981-07-17",1.0057,1.0601,1.0057,1.0057,8400.0],["1981-07-20",1.0057,1.0601,1.0057,1.0057,24000.0],["1981-07-21",1.0057,1.0601,1.0057,1.0057,3000.0],["1981-07-22",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-23",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-24",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-27",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-28",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-29",1.0057,1.0601,1.0057,1.0057,3000.0],["1981-07-30",1.0057,1.0057,1.0057,1.0057,0.0],["1981-07-31",1.0057,1.0057,1.0057,1.0057,0.0],["1981-08-03",1.0057,1.0601,1.0057,1.0057,9600.0],["1981-08-04",1.0057,1.0057,1.0057,1.0057,0.0],["1981-08-05",1.0057,1.0601,1.0057,1.0057,4800.0],["1981-08-06",1.0057,1.0601,1.0057,1.0057,6000.0],["1981-08-07",1.0057,1.0601,1.0057,1.0057,1200.0],["1981-08-10",1.0057,1.0057,1.0057,1.0057,0.0],["1981-08-11",1.0057,1.0601,1.0057,1.0057,1800.0],["1981-08-12",1.0057,1.0057,1.0057,1.0057,0.0],["1981-08-13",1.0057,1.0873,1.0057,1.0057,3600.0],["1981-08-14",1.0057,1.0057,1.0057,1.0057,0.0],["1981-08-17",1.0057,1.0057,1.0057,1.0057,0.0],["1981-08-18",1.0057,1.0601,0.9785,0.9785,6600.0],["1981-08-19",0.9785,1.0601,0.9785,0.9785,600.0],["1981-08-20",0.9785,1.0601,0.9785,0.9785,1800.0],["1981-08-21",0.9785,0.9785,0.9785,0.9785,0.0],["1981-08-24",0.9785,0.9785,0.9785,0.9785,0.0],["1981-08-25",0.9785,1.0329,0.9514,0.9514,6600.0],["1981-08-26",0.9514,0.9514,0.9514,0.9514,0.0],["1981-08-27",0.9514,0.9514,0.9514,0.9514,0.0],["1981-08-28",0.9514,1.0057,0.9514,0.9514,1200.0],["1981-08-31",0.9514,0.9514,0.9514,0.9514,0.0],["1981-09-01",0.9514,1.0057,0.9242,0.9242,1800.0],["1981-09-02",0.9242,1.0057,0.9242,0.9242,3000.0],["1981-09-03",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-04",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-08",0.9242,1.0057,0.9242,0.9242,1200.0],["1981-09-09",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-10",0.9242,1.0057,0.9242,0.9242,1200.0],["1981-09-11",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-14",0.9242,1.0057,0.9242,0.9242,2400.0],["1981-09-15",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-16",0.9242,0.9785,0.9242,0.9242,6000.0],["1981-09-17",0.9242,0.9785,0.9242,0.9242,13800.0],["1981-09-18",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-21",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-22",0.9242,0.9242,0.9242,0.9242,0.0],["1981-09-23",0.9242,0.9785,0.897,0.897,9600.0],["1981-09-24",0.897,0.897,0.897,0.897,0.0],["1981-09-25",0.897,0.9514,0.8698,0.8698,1200.0],["1981-09-28",0.8698,0.8698,0.8698,0.8698,0.0],["1981-09-29",0.8698,0.8698,0.8698,0.8698,0.0],["1981-09-30",0.8698,0.9514,0.8698,0.8698,2400.0],["1981-10-01",0.8698,0.8698,0.8698,0.8698,0.0],["1981-10-02",0.897,0.9514,0.897,0.897,3000.0],["1981-10-05",0.897,0.9514,0.897,0.897,3000.0],["1981-10-06",0.897,0.897,0.897,0.897,0.0],["1981-10-07",0.897,0.897,0.897,0.897,0.0],["1981-10-08",0.897,0.9514,0.897,0.897,1800.0],["1981-10-09",0.897,0.9242,0.897,0.897,1800.0],["1981-10-12",0.897,0.897,0.897,0.897,0.0],["1981-10-13",0.897,0.897,0.897,0.897,0.0],["1981-10-14",0.897,0.9242,0.8698,0.8698,5400.0],["1981-10-15",0.8698,0.8698,0.8698,0.8698,0.0],["1981-10-16",0.8698,0.9242,0.8698,0.8698,600.0],["1981-10-19",0.8698,0.8698,0.8698,0.8698,0.0],["1981-10-20",0.8698,0.8698,0.7883,0.7883,22200.0],["1981-10-21",0.7883,0.8698,0.7883,0.7883,3600.0],["1981-10-22",0.7883,0.8698,0.7883,0.7883,1800.0],["1981-10-23",0.7883,0.8698,0.7883,0.7883,21000.0],["1981-10-26",0.7883,0.8698,0.7883,0.7883,6000.0],["1981-10-27",0.7883,0.7883,0.7883,0.7883,0.0],["1981-10-28",0.7883,0.7883,0.7883,0.7883,0.0],["1981-10-29",0.8154,0.8698,0.8154,0.8154,4200.0],["1981-10-30",0.8154,0.8698,0.8154,0.8154,1200.0],["1981-11-02",0.8154,0.8154,0.8154,0.8154,0.0],["1981-11-03",0.8154,0.8154,0.8154,0.8154,0.0],["1981-11-04",0.8154,0.8698,0.8154,0.8154,3600.0],["1981-11-05",0.8154,0.8154,0.8154,0.8154,0.0],["1981-11-06",0.8154,0.8698,0.8154,0.8154,8400.0],["1981-11-09",0.8154,0.8154,0.8154,0.8154,0.0],["1981-11-10",0.8154,0.8698,0.8154,0.8154,2400.0],["1981-11-11",0.8154,0.8154,0.8154,0.8154,0.0],["1981-11-12",0.8426,0.9242,0.8426,0.8426,2400.0],["1981-11-13",0.8426,0.9242,0.8426,0.8426,2400.0],["1981-11-16",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-17",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-18",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-19",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-20",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-23",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-24",0.8426,0.8426,0.8426,0.8426,0.0],["1981-11-25",0.897,0.9514,0.897,0.897,4800.0],["1981-11-27",0.897,0.9785,0.897,0.897,1200.0],["1981-11-30",0.897,0.897,0.897,0.897,0.0],["1981-12-01",0.897,0.897,0.897,0.897,0.0],["1981-12-02",0.897,0.9785,0.897,0.897,1200.0],["1981-12-03",0.897,0.897,0.897,0.897,0.0],["1981-12-04",0.897,0.9785,0.897,0.897,5400.0],["1981-12-07",0.897,0.897,0.897,0.897,0.0],["1981-12-08",0.897,0.9785,0.897,0.897,600.0],["1981-12-09",0.897,0.897,0.897,0.897,0.0],["1981-12-10",0.897,0.9785,0.897,0.897,1800.0],["1981-12-11",0.897,0.897,0.897,0.897,0.0],["1981-12-14",0.897,0.897,0.897,0.897,0.0],["1981-12-15",0.897,0.897,0.897,0.897,0.0],["1981-12-16",0.897,0.897,0.897,0.897,0.0],["1981-12-17",0.897,0.897,0.897,0.897,0.0],["1981-12-18",0.9242,0.9785,0.9242,0.9242,3000.0],["1981-12-21",0.9242,0.9785,0.9242,0.9242,3000.0],["1981-12-22",0.9242,0.9242,0.9242,0.9242,0.0],["1981-12-23",0.9242,0.9242,0.9242,0.9242,0.0],["1981-12-24",0.9242,0.9242,0.9242,0.9242,0.0],["1981-12-28",0.9242,0.9242,0.9242,0.9242,0.0],["1981-12-29",0.9242,0.9242,0.9242,0.9242,0.0],["1981-12-30",0.9242,0.9242,0.9242,0.9242,0.0],["1981-12-31",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-04",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-05",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-06",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-07",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-08",0.9242,0.9785,0.9242,0.9242,1800.0],["1982-01-11",0.9242,0.9785,0.9242,0.9242,600.0],["1982-01-12",0.9242,0.9785,0.9242,0.9242,9600.0],["1982-01-13",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-14",0.9242,0.9242,0.9242,0.9242,0.0],["1982-01-15",0.9242,0.9785,0.9242,0.9242,3000.0],["1982-01-18",0.9242,0.9785,0.9242,0.9242,12000.0],["1982-01-19",0.8698,0.8698,0.8154,0.8154,18600.0],["1982-01-20",0.8426,0.8698,0.8426,0.8426,2400.0],["1982-01-21",0.8426,0.8698,0.8426,0.8426,6000.0],["1982-01-22",0.8426,0.8426,0.8426,0.8426,0.0],["1982-01-25",0.8426,0.8426,0.8426,0.8426,0.0],["1982-01-26",0.8426,0.8698,0.8426,0.8426,600.0],["1982-01-27",0.8426,0.8426,0.8426,0.8426,0.0],["1982-01-28",0.8426,0.8426,0.8426,0.8426,0.0],["1982-01-29",0.8426,0.8426,0.8426,0.8426,0.0],["1982-02-01",0.8426,0.8426,0.8426,0.8426,0.0],["1982-02-02",0.8426,0.8426,0.8426,0.8426,0.0],["1982-02-03",0.8426,0.8698,0.8154,0.8154,600.0],["1982-02-04",0.8154,0.8154,0.8154,0.8154,0.0],["1982-02-05",0.8154,0.8154,0.8154,0.8154,0.0],["1982-02-08",0.8154,0.8698,0.8154,0.8154,4800.0],["1982-02-09",0.8154,0.8698,0.7883,0.7883,4200.0],["1982-02-10",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-11",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-12",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-16",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-17",0.7883,0.8698,0.7883,0.7883,600.0],["1982-02-18",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-19",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-22",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-23",0.7883,0.7883,0.7883,0.7883,0.0],["1982-02-24",0.7883,0.8698,0.7883,0.7883,5400.0],["1982-02-25",0.7883,0.8698,0.7883,0.7883,600.0],["1982-02-26",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-01",0.7883,0.8698,0.7883,0.7883,3000.0],["1982-03-02",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-03",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-04",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-05",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-08",0.7883,0.8426,0.7883,0.7883,600.0],["1982-03-09",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-10",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-11",0.7883,0.8426,0.7883,0.7883,1800.0],["1982-03-12",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-15",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-16",0.8154,0.8698,0.8154,0.8154,6000.0],["1982-03-17",0.8154,0.8698,0.8154,0.8154,5400.0],["1982-03-18",0.8154,0.8154,0.8154,0.8154,0.0],["1982-03-19",0.8154,0.8154,0.8154,0.8154,0.0],["1982-03-22",0.8154,0.8698,0.8154,0.8154,6600.0],["1982-03-23",0.8154,0.8698,0.8154,0.8154,600.0],["1982-03-24",0.8154,0.8426,0.7883,0.7883,25200.0],["1982-03-25",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-26",0.7883,0.8426,0.7883,0.7883,24000.0],["1982-03-29",0.7883,0.8426,0.7883,0.7883,15600.0],["1982-03-30",0.7883,0.7883,0.7883,0.7883,0.0],["1982-03-31",0.7883,0.7883,0.7883,0.7883,0.0],["1982-04-01",0.7883,0.8154,0.7611,0.7611,3600.0],["1982-04-02",0.7611,0.7611,0.7611,0.7611,0.0],["1982-04-05",0.7611,0.8154,0.7611,0.7611,600.0],["1982-04-06",0.7611,0.8154,0.7611,0.7611,1800.0],["1982-04-07",0.7339,0.7339,0.6795,0.6795,19200.0],["1982-04-08",0.6795,0.7339,0.6795,0.6795,600.0],["1982-04-12",0.6795,0.6795,0.6795,0.6795,0.0],["1982-04-13",0.6795,0.6795,0.6795,0.6795,0.0],["1982-04-14",0.6795,0.7339,0.6524,0.6524,10200.0],["1982-04-15",0.6795,0.7611,0.6795,0.6795,1200.0],["1982-04-16",0.6795,0.6795,0.6795,0.6795,0.0],["1982-04-19",0.6795,0.7611,0.6795,0.6795,1200.0],["1982-04-20",0.7067,0.7611,0.7067,0.7067,600.0],["1982-04-21",0.7067,0.7883,0.7067,0.7067,2400.0],["1982-04-22",0.7067,0.7067,0.7067,0.7067,0.0],["1982-04-23",0.7339,0.7883,0.7339,0.7339,1200.0],["1982-04-26",0.7475,0.7883,0.7475,0.7475,600.0],["1982-04-27",0.7475,0.7883,0.7475,0.7475,4800.0],["1982-04-28",0.7475,0.7475,0.7475,0.7475,0.0],["1982-04-29",0.7475,0.8154,0.7339,0.7339,3600.0],["1982-04-30",0.7611,0.8154,0.7611,0.7611,600.0],["1982-05-03",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-04",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-05",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-06",0.7611,0.8154,0.7611,0.7611,3600.0],["1982-05-07",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-10",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-11",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-12",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-13",0.7611,0.7611,0.7611,0.7611,0.0],["1982-05-14",0.7883,0.8154,0.7883,0.7883,6000.0],["1982-05-17",0.7883,0.8154,0.7883,0.7883,600.0],["1982-05-18",0.7883,0.7883,0.7883,0.7883,0.0],["1982-05-19",0.7883,0.8154,0.7883,0.7883,4200.0],["1982-05-20",0.7883,0.7883,0.7883,0.7883,0.0],["1982-05-21",0.7883,0.7883,0.7883,0.7883,0.0],["1982-05-24",0.7883,0.8154,0.7883,0.7883,3000.0],["1982-05-25",0.7883,0.8154,0.7883,0.7883,5400.0],["1982-05-26",0.7883,0.7883,0.7883,0.7883,0.0],["1982-05-27",0.7883,0.7883,0.7883,0.7883,0.0],["1982-05-28",0.7883,0.7883,0.7883,0.7883,0.0],["1982-06-01",0.7883,0.8154,0.7611,0.7611,9600.0],["1982-06-02",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-03",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-04",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-07",0.7611,0.8154,0.7611,0.7611,3000.0],["1982-06-08",0.7611,0.8154,0.7611,0.7611,2400.0],["1982-06-09",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-10",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-11",0.7611,0.8154,0.7611,0.7611,1800.0],["1982-06-14",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-15",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-16",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-17",0.7611,0.8154,0.7611,0.7611,3000.0],["1982-06-18",0.7611,0.8154,0.7611,0.7611,19800.0],["1982-06-21",0.7611,0.8154,0.7611,0.7611,3000.0],["1982-06-22",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-23",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-24",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-25",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-28",0.7611,0.7611,0.7611,0.7611,0.0],["1982-06-29",0.7611,0.8154,0.7611,0.7611,6000.0],["1982-06-30",0.7611,0.7611,0.7611,0.7611,0.0],["1982-07-01",0.7611,0.7611,0.7611,0.7611,0.0],["1982-07-02",0.7611,0.7611,0.7611,0.7611,0.0],["1982-07-06",0.7747,0.8154,0.7747,0.7747,1800.0],["1982-07-07",0.7747,0.7747,0.7747,0.7747,0.0],["1982-07-08",0.7747,0.8154,0.7611,0.7611,7800.0],["1982-07-09",0.7747,0.8154,0.7747,0.7747,7800.0],["1982-07-12",0.7747,0.8154,0.7747,0.7747,3600.0],["1982-07-13",0.7747,0.8154,0.7747,0.7747,600.0],["1982-07-14",0.7747,0.7747,0.7747,0.7747,0.0],["1982-07-15",0.7747,0.8154,0.7747,0.7747,6600.0],["1982-07-16",0.7883,0.8426,0.7883,0.7883,4800.0],["1982-07-19",0.7883,0.7883,0.7883,0.7883,0.0],["1982-07-20",0.7883,0.8426,0.7883,0.7883,8400.0],["1982-07-21",0.7883,0.7883,0.7883,0.7883,0.0],["1982-07-22",0.8019,0.8698,0.8019,0.8019,15600.0],["1982-07-23",0.8019,0.8019,0.8019,0.8019,0.0],["1982-07-26",0.8019,0.8019,0.8019,0.8019,0.0],["1982-07-27",0.8019,0.8019,0.8019,0.8019,0.0],["1982-07-28",0.8019,0.8698,0.8019,0.8019,600.0],["1982-07-29",0.8019,0.8019,0.8019,0.8019,0.0],["1982-07-30",0.8019,0.8698,0.8019,0.8019,6000.0],["1982-08-02",0.8019,0.8698,0.8019,0.8019,18000.0],["1982-08-03",0.8019,0.8019,0.8019,0.8019,0.0],["1982-08-04",0.8019,0.8426,0.8019,0.8019,15000.0],["1982-08-05",0.8019,0.829,0.7883,0.7883,4800.0],["1982-08-06",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-09",0.7883,0.829,0.7611,0.7611,3600.0],["1982-08-10",0.7611,0.7611,0.7611,0.7611,0.0],["1982-08-11",0.7883,0.8426,0.7883,0.7883,1800.0],["1982-08-12",0.7883,0.8426,0.7883,0.7883,5400.0],["1982-08-13",0.7883,0.8426,0.7883,0.7883,4800.0],["1982-08-16",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-17",0.7883,0.8426,0.7883,0.7883,600.0],["1982-08-18",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-19",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-20",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-23",0.7883,0.8426,0.7883,0.7883,600.0],["1982-08-24",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-25",0.7883,0.8426,0.7883,0.7883,1200.0],["1982-08-26",0.7883,0.7883,0.7883,0.7883,0.0],["1982-08-27",0.7883,0.8426,0.7883,0.7883,600.0],["1982-08-30",0.8154,0.8426,0.8154,0.8154,15600.0],["1982-08-31",0.8154,0.8426,0.8154,0.8154,6000.0],["1982-09-01",0.8154,0.8426,0.8154,0.8154,6600.0],["1982-09-02",0.8154,0.8426,0.8154,0.8154,1200.0],["1982-09-03",0.8154,0.8426,0.8154,0.8154,12000.0],["1982-09-07",0.8154,0.8698,0.8154,0.8154,2400.0],["1982-09-08",0.8426,0.8698,0.8426,0.8426,6600.0],["1982-09-09",0.8426,0.8426,0.8426,0.8426,0.0],["1982-09-10",0.8426,0.8698,0.8426,0.8426,6600.0],["1982-09-13",0.8426,0.8426,0.8426,0.8426,0.0],["1982-09-14",0.8426,0.8698,0.8426,0.8426,3600.0],["1982-09-15",0.8426,0.8698,0.8426,0.8426,7800.0],["1982-09-16",0.8426,0.8698,0.8426,0.8426,3600.0],["1982-09-17",0.8426,0.8698,0.8426,0.8426,3000.0],["1982-09-20",0.8426,0.8698,0.8426,0.8426,1800.0],["1982-09-21",0.8426,0.8426,0.8426,0.8426,0.0],["1982-09-22",0.8426,0.8698,0.8426,0.8426,600.0],["1982-09-23",0.8426,0.8698,0.8426,0.8426,7200.0],["1982-09-24",0.8426,0.8698,0.8426,0.8426,24000.0],["1982-09-27",0.8426,0.897,0.8426,0.8426,1800.0],["1982-09-28",0.8426,0.897,0.8426,0.8426,3000.0],["1982-09-29",0.8426,0.897,0.8426,0.8426,4200.0],["1982-09-30",0.8426,0.8426,0.8426,0.8426,0.0],["1982-10-01",0.8698,0.897,0.8698,0.8698,4800.0],["1982-10-04",0.8698,0.897,0.8698,0.8698,1800.0],["1982-10-05",0.8698,0.9242,0.8698,0.8698,4200.0],["1982-10-06",0.8834,0.9378,0.8834,0.8834,77400.0],["1982-10-07",0.9242,0.9649,0.9242,0.9242,15000.0],["1982-10-08",0.9242,0.9514,0.9242,0.9242,3000.0],["1982-10-11",0.9242,0.9514,0.9242,0.9242,7800.0],["1982-10-12",0.9242,0.9514,0.9242,0.9242,3600.0],["1982-10-13",0.9649,1.0057,0.9649,0.9649,72600.0],["1982-10-14",1.0057,1.0329,1.0057,1.0057,27000.0],["1982-10-15",1.0057,1.0329,1.0057,1.0057,6000.0],["1982-10-18",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-19",1.0057,1.0465,1.0057,1.0057,8400.0],["1982-10-20",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-21",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-22",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-25",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-26",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-27",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-28",1.0057,1.0057,1.0057,1.0057,0.0],["1982-10-29",1.0057,1.0057,1.0057,1.0057,0.0],["1982-11-01",1.0057,1.0057,1.0057,1.0057,0.0],["1982-11-02",1.0057,1.0057,1.0057,1.0057,0.0],["1982-11-03",1.0057,1.0057,1.0057,1.0057,0.0],["1982-11-04",1.0193,1.0737,1.0193,1.0193,3000.0],["1982-11-05",1.0193,1.0737,1.0193,1.0193,1800.0],["1982-11-08",1.0193,1.0193,1.0193,1.0193,0.0],["1982-11-09",1.0329,1.0737,1.0329,1.0329,7800.0],["1982-11-10",1.0329,1.0329,1.0329,1.0329,0.0],["1982-11-11",1.0329,1.0329,1.0329,1.0329,0.0],["1982-11-12",1.0601,1.1009,1.0601,1.0601,3000.0],["1982-11-15",1.0601,1.1144,1.0601,1.0601,45000.0],["1982-11-16",1.0601,1.1144,1.0601,1.0601,3000.0],["1982-11-17",1.0601,1.1144,1.0601,1.0601,5400.0],["1982-11-18",1.0601,1.1144,1.0601,1.0601,1200.0],["1982-11-19",1.0601,1.0601,1.0601,1.0601,0.0],["1982-11-22",1.0601,1.1144,1.0601,1.0601,600.0],["1982-11-23",1.0601,1.1144,1.0601,1.0601,1200.0],["1982-11-24",1.0601,1.1144,1.0601,1.0601,600.0],["1982-11-26",1.0601,1.1144,1.0601,1.0601,4200.0],["1982-11-29",1.0601,1.1144,1.0601,1.0601,0.0],["1982-11-30",1.0601,1.1144,1.0601,1.0601,600.0],["1982-12-01",1.0601,1.1144,1.0601,1.0601,600.0],["1982-12-02",1.0601,1.1144,1.0601,1.0601,600.0],["1982-12-03",1.0601,1.1144,1.0601,1.0601,2400.0],["1982-12-06",1.0601,1.0601,1.0601,1.0601,0.0],["1982-12-07",1.0601,1.1144,1.0601,1.0601,12600.0],["1982-12-08",1.0873,1.1688,1.0873,1.0873,12000.0],["1982-12-09",1.0873,1.1688,1.0873,1.0873,34200.0],["1982-12-10",1.0873,1.1688,1.0873,1.0873,600.0],["1982-12-13",1.1144,1.1688,1.1144,1.1144,3000.0],["1982-12-14",1.196,1.2775,1.196,1.196,6600.0],["1982-12-15",1.2775,1.3319,1.2775,1.2775,18600.0],["1982-12-16",1.3047,1.3863,1.3047,1.3047,9000.0],["1982-12-17",1.3319,1.4134,1.3319,1.3319,7200.0],["1982-12-20",1.3319,1.4134,1.3319,1.3319,12000.0],["1982-12-21",1.3319,1.4134,1.3319,1.3319,6000.0],["1982-12-22",1.3319,1.3319,1.3319,1.3319,0.0],["1982-12-23",1.3591,1.4134,1.3591,1.3591,1200.0],["1982-12-27",1.3591,1.3863,1.3319,1.3319,24600.0],["1982-12-28",1.3319,1.3319,1.3047,1.3047,6000.0],["1982-12-29",1.3047,1.3319,1.3047,1.3047,9000.0],["1982-12-30",1.3047,1.3047,1.3047,1.3047,0.0],["1982-12-31",1.3047,1.3319,1.3047,1.3047,1800.0],["1983-01-03",1.3047,1.3047,1.3047,1.3047,0.0],["1983-01-04",1.3047,1.3319,1.3047,1.3047,1200.0],["1983-01-05",1.3047,1.3047,1.2504,1.2504,2400.0],["1983-01-06",1.2504,1.2504,1.2504,1.2504,0.0],["1983-01-07",1.2504,1.3047,1.2504,1.2504,3000.0],["1983-01-10",1.2504,1.2504,1.2504,1.2504,0.0],["1983-01-11",1.2504,1.3047,1.2504,1.2504,3000.0],["1983-01-12",1.2504,1.2504,1.2504,1.2504,0.0],["1983-01-13",1.2504,1.2504,1.196,1.196,11400.0],["1983-01-14",1.196,1.2232,1.1688,1.1688,600.0],["1983-01-17",1.196,1.2504,1.196,1.196,3600.0],["1983-01-18",1.2232,1.2775,1.2232,1.2232,7800.0],["1983-01-19",1.2504,1.2775,1.2504,1.2504,1200.0],["1983-01-20",1.2504,1.2504,1.2504,1.2504,0.0],["1983-01-21",1.2504,1.2504,1.2504,1.2504,0.0],["1983-01-24",1.2504,1.2775,1.196,1.196,4200.0],["1983-01-25",1.196,1.2232,1.1688,1.1688,6000.0],["1983-01-26",1.1688,1.1688,1.1688,1.1688,0.0],["1983-01-27",1.1688,1.1688,1.1688,1.1688,0.0],["1983-01-28",1.1688,1.2232,1.1688,1.1688,600.0],["1983-01-31",1.1688,1.1688,1.1688,1.1688,0.0],["1983-02-01",1.1688,1.2232,1.1688,1.1688,4200.0],["1983-02-02",1.1688,1.1688,1.1688,1.1688,0.0],["1983-02-03",1.1688,1.1688,1.1688,1.1688,0.0],["1983-02-04",1.1688,1.1688,1.1688,1.1688,0.0],["1983-02-07",1.1688,1.1688,1.1144,1.1144,1200.0],["1983-02-08",1.1144,1.196,1.1144,1.1144,3000.0],["1983-02-09",1.1144,1.1824,1.1144,1.1144,2400.0],["1983-02-10",1.1416,1.1824,1.1416,1.1416,22800.0],["1983-02-11",1.1416,1.2096,1.1416,1.1416,2400.0],["1983-02-14",1.1416,1.1416,1.1416,1.1416,0.0],["1983-02-15",1.1416,1.1416,1.1416,1.1416,0.0],["1983-02-16",1.1416,1.1416,1.1416,1.1416,0.0],["1983-02-17",1.1416,1.1416,1.1416,1.1416,0.0],["1983-02-18",1.1416,1.2096,1.1416,1.1416,1200.0],["1983-02-22",1.1416,1.196,1.1416,1.1416,1800.0],["1983-02-23",1.1416,1.196,1.1144,1.1144,12600.0],["1983-02-24",1.1144,1.1824,1.1144,1.1144,600.0],["1983-02-25",1.1144,1.1144,1.1144,1.1144,0.0],["1983-02-28",1.1144,1.1688,1.1144,1.1144,4200.0],["1983-03-01",1.1416,1.1824,1.1416,1.1416,3000.0],["1983-03-02",1.1416,1.2232,1.1416,1.1416,12000.0],["1983-03-03",1.1416,1.1416,1.1416,1.1416,0.0],["1983-03-04",1.1416,1.2232,1.1416,1.1416,0.0],["1983-03-07",1.1688,1.2504,1.1688,1.1688,4800.0],["1983-03-08",1.1688,1.2504,1.1688,1.1688,600.0],["1983-03-09",1.2504,1.3319,1.2504,1.2504,13200.0],["1983-03-10",1.3047,1.3591,1.3047,1.3047,13800.0],["1983-03-11",1.3047,1.3591,1.3047,1.3047,28800.0],["1983-03-14",1.3047,1.3591,1.3047,1.3047,3000.0],["1983-03-15",1.3591,1.4406,1.3591,1.3591,9600.0],["1983-03-16",1.3591,1.4134,1.3455,1.3455,2400.0],["1983-03-17",1.3455,1.3727,1.3319,1.3319,11400.0],["1983-03-18",1.3319,1.3727,1.3319,1.3319,13200.0],["1983-03-21",1.3319,1.3863,1.3319,1.3319,3000.0],["1983-03-22",1.3319,1.3863,1.3319,1.3319,1200.0],["1983-03-23",1.3319,1.3863,1.3319,1.3319,600.0],["1983-03-24",1.3319,1.3999,1.3319,1.3319,3000.0],["1983-03-25",1.3319,1.3319,1.3319,1.3319,0.0],["1983-03-28",1.3319,1.3319,1.3319,1.3319,0.0],["1983-03-29",1.3319,1.3863,1.3319,1.3319,3000.0],["1983-03-30",1.3319,1.3863,1.3319,1.3319,7800.0],["1983-03-31",1.3319,1.3591,1.2911,1.2911,0.0],["1983-04-04",1.3047,1.3591,1.3047,1.3047,6000.0],["1983-04-05",1.3047,1.3591,1.2775,1.2775,1200.0],["1983-04-06",1.2775,1.2775,1.2775,1.2775,0.0],["1983-04-07",1.2775,1.3319,1.2775,1.2775,4200.0],["1983-04-08",1.2775,1.2775,1.2775,1.2775,0.0],["1983-04-11",1.3047,1.3591,1.3047,1.3047,3600.0],["1983-04-12",1.4134,1.4678,1.4134,1.4134,64800.0],["1983-04-13",1.4134,1.4134,1.4134,1.4134,0.0],["1983-04-14",1.4678,1.5222,1.4678,1.4678,30600.0],["1983-04-15",1.4678,1.4678,1.4678,1.4678,0.0],["1983-04-18",1.4678,1.5086,1.427,1.427,1200.0],["1983-04-19",1.427,1.495,1.4134,1.4134,3000.0],["1983-04-20",1.4134,1.495,1.4134,1.4134,600.0],["1983-04-21",1.4134,1.4134,1.4134,1.4134,0.0],["1983-04-22",1.4134,1.4678,1.4134,1.4134,6000.0],["1983-04-25",1.4134,1.4678,1.4134,1.4134,1800.0],["1983-04-26",1.4134,1.4678,1.4134,1.4134,6600.0],["1983-04-27",1.4134,1.4678,1.3999,1.3999,1200.0],["1983-04-28",1.3999,1.3999,1.3999,1.3999,0.0],["1983-04-29",1.3999,1.4406,1.3591,1.3591,3600.0],["1983-05-02",1.3863,1.427,1.3863,1.3863,1800.0],["1983-05-03",1.3863,1.427,1.3863,1.3863,600.0],["1983-05-04",1.3863,1.427,1.3727,1.3727,3600.0],["1983-05-05",1.3727,1.3727,1.3727,1.3727,0.0],["1983-05-06",1.3727,1.3727,1.3727,1.3727,0.0],["1983-05-09",1.3727,1.3727,1.3727,1.3727,0.0],["1983-05-10",1.3727,1.427,1.3591,1.3591,1200.0],["1983-05-11",1.3591,1.427,1.3591,1.3591,3000.0],["1983-05-12",1.3863,1.4406,1.3863,1.3863,5400.0],["1983-05-13",1.4134,1.4814,1.4134,1.4134,22200.0],["1983-05-16",1.4134,1.4678,1.4134,1.4134,0.0],["1983-05-17",1.4134,1.4678,1.4134,1.4134,4200.0],["1983-05-18",1.427,1.4814,1.427,1.427,6000.0],["1983-05-19",1.427,1.4814,1.427,1.427,3600.0],["1983-05-20",1.427,1.427,1.427,1.427,0.0],["1983-05-23",1.427,1.4814,1.4134,1.4134,1200.0],["1983-05-24",1.4134,1.4134,1.4134,1.4134,0.0],["1983-05-25",1.4134,1.495,1.4134,1.4134,0.0],["1983-05-26",1.4134,1.495,1.4134,1.4134,1800.0],["1983-05-27",1.4406,1.495,1.4406,1.4406,1800.0],["1983-05-31",1.4406,1.4406,1.4406,1.4406,0.0],["1983-06-01",1.4406,1.5222,1.4406,1.4406,600.0],["1983-06-02",1.4406,1.4406,1.4406,1.4406,0.0],["1983-06-03",1.4542,1.5358,1.4542,1.4542,10200.0],["1983-06-06",1.5358,1.6037,1.5358,1.5358,15600.0],["1983-06-07",1.5358,1.5901,1.5086,1.5086,1800.0],["1983-06-08",1.5086,1.5765,1.5086,1.5086,2400.0],["1983-06-09",1.5086,1.5086,1.5086,1.5086,0.0],["1983-06-10",1.5086,1.5493,1.5086,1.5086,4200.0],["1983-06-13",1.5086,1.5086,1.5086,1.5086,0.0],["1983-06-14",1.5086,1.5493,1.495,1.495,1200.0],["1983-06-15",1.495,1.6037,1.495,1.495,3000.0],["1983-06-16",1.5493,1.6037,1.5493,1.5493,8400.0],["1983-06-17",1.5493,1.5493,1.5493,1.5493,0.0],["1983-06-20",1.5493,1.6037,1.5493,1.5493,6000.0],["1983-06-21",1.5493,1.6037,1.5086,1.5086,3600.0],["1983-06-22",1.5086,1.5493,1.4678,1.4678,13200.0],["1983-06-23",1.4678,1.5493,1.4678,1.4678,3000.0],["1983-06-24",1.5222,1.6173,1.5222,1.5222,6000.0],["1983-06-27",1.5222,1.6173,1.5222,1.5222,16200.0],["1983-06-28",1.5222,1.5765,1.495,1.495,15000.0],["1983-06-29",1.495,1.6037,1.495,1.495,4800.0],["1983-06-30",1.495,1.5765,1.495,1.495,1800.0],["1983-07-01",1.495,1.495,1.495,1.495,0.0],["1983-07-05",1.5222,1.6037,1.5222,1.5222,2400.0],["1983-07-06",1.5222,1.6037,1.5086,1.5086,0.0],["1983-07-07",1.5086,1.5086,1.5086,1.5086,0.0],["1983-07-08",1.5086,1.6037,1.5086,1.5086,1800.0],["1983-07-11",1.5086,1.5086,1.5086,1.5086,0.0],["1983-07-12",1.5222,1.5901,1.5222,1.5222,2400.0],["1983-07-13",1.5358,1.6037,1.5358,1.5358,15600.0],["1983-07-14",1.5358,1.5358,1.5358,1.5358,0.0],["1983-07-15",1.5358,1.6037,1.5358,1.5358,1200.0],["1983-07-18",1.5358,1.6037,1.5358,1.5358,1800.0],["1983-07-19",1.5358,1.6309,1.5358,1.5358,7800.0],["1983-07-20",1.5358,1.5358,1.5358,1.5358,0.0],["1983-07-21",1.5358,1.6309,1.5358,1.5358,2400.0],["1983-07-22",1.5358,1.5358,1.5358,1.5358,0.0],["1983-07-25",1.5358,1.5358,1.5358,1.5358,0.0],["1983-07-26",1.5358,1.6309,1.5358,1.5358,2400.0],["1983-07-27",1.5358,1.6309,1.5358,1.5358,600.0],["1983-07-28",1.5358,1.5358,1.5358,1.5358,0.0],["1983-07-29",1.5358,1.5358,1.5358,1.5358,0.0],["1983-08-01",1.5358,1.6173,1.5358,1.5358,600.0],["1983-08-02",1.5358,1.6173,1.5358,1.5358,4800.0],["1983-08-03",1.5358,1.6037,1.5358,1.5358,13200.0],["1983-08-04",1.5358,1.5358,1.5358,1.5358,0.0],["1983-08-05",1.5493,1.6037,1.5493,1.5493,1200.0],["1983-08-08",1.5493,1.5493,1.5493,1.5493,0.0],["1983-08-09",1.5493,1.5765,1.5493,1.5493,3000.0],["1983-08-10",1.5493,1.6037,1.5493,1.5493,1200.0],["1983-08-11",1.5493,1.5493,1.5493,1.5493,0.0],["1983-08-12",1.5493,1.6037,1.5493,1.5493,600.0],["1983-08-15",1.5493,1.6037,1.5493,1.5493,1800.0],["1983-08-16",1.5493,1.6037,1.5493,1.5493,2400.0],["1983-08-17",1.5493,1.6037,1.5222,1.5222,8400.0],["1983-08-18",1.5493,1.6309,1.5493,1.5493,1800.0],["1983-08-19",1.5493,1.5493,1.5493,1.5493,0.0],["1983-08-22",1.5493,1.5765,1.4678,1.4678,600.0],["1983-08-23",1.495,1.5765,1.495,1.495,7800.0],["1983-08-24",1.495,1.5765,1.495,1.495,0.0],["1983-08-25",1.495,1.5765,1.495,1.495,0.0],["1983-08-26",1.495,1.5765,1.495,1.495,12000.0],["1983-08-29",1.495,1.5765,1.495,1.495,30600.0],["1983-08-30",1.495,1.495,1.495,1.495,0.0],["1983-08-31",1.5086,1.6037,1.5086,1.5086,26400.0],["1983-09-01",1.5086,1.5086,1.5086,1.5086,0.0],["1983-09-02",1.5086,1.5086,1.5086,1.5086,0.0],["1983-09-06",1.5086,1.6037,1.495,1.495,600.0],["1983-09-07",1.495,1.495,1.495,1.495,0.0],["1983-09-08",1.495,1.5222,1.4678,1.4678,3000.0],["1983-09-09",1.4814,1.5765,1.4814,1.4814,9000.0],["1983-09-12",1.4814,1.5765,1.4814,1.4814,0.0],["1983-09-13",1.4814,1.5765,1.4814,1.4814,3000.0],["1983-09-14",1.495,1.5765,1.495,1.495,1200.0],["1983-09-15",1.495,1.5765,1.495,1.495,600.0],["1983-09-16",1.495,1.5765,1.495,1.495,600.0],["1983-09-19",1.495,1.495,1.495,1.495,0.0],["1983-09-20",1.495,1.5765,1.495,1.495,600.0],["1983-09-21",1.495,1.5493,1.495,1.495,3600.0],["1983-09-22",1.495,1.5222,1.4678,1.4678,24600.0],["1983-09-23",1.5493,1.6309,1.5493,1.5493,18000.0],["1983-09-26",1.5493,1.5493,1.5493,1.5493,0.0],["1983-09-27",1.5493,1.5493,1.5493,1.5493,0.0],["1983-09-28",1.5493,1.5493,1.5493,1.5493,0.0],["1983-09-29",1.5493,1.5493,1.5493,1.5493,0.0],["1983-09-30",1.5493,1.5493,1.5493,1.5493,0.0],["1983-10-03",1.5493,1.5493,1.5493,1.5493,0.0],["1983-10-04",1.5493,1.6309,1.5493,1.5493,0.0],["1983-10-05",1.5493,1.5493,1.5493,1.5493,0.0],["1983-10-06",1.5765,1.6309,1.5765,1.5765,1200.0],["1983-10-07",1.5765,1.5765,1.5765,1.5765,0.0],["1983-10-10",1.5765,1.6309,1.5765,1.5765,1800.0],["1983-10-11",1.5765,1.6581,1.5765,1.5765,1200.0],["1983-10-12",1.5765,1.6581,1.5765,1.5765,1200.0],["1983-10-13",1.6309,1.6853,1.6309,1.6309,12000.0],["1983-10-14",1.6581,1.7396,1.6581,1.6581,7200.0],["1983-10-17",1.6581,1.7124,1.6581,1.6581,7200.0],["1983-10-18",1.6581,1.7124,1.6581,1.6581,25200.0],["1983-10-19",1.6581,1.7124,1.6581,1.6581,6000.0],["1983-10-20",1.6853,1.7668,1.6853,1.6853,6600.0],["1983-10-21",1.6853,1.7396,1.6581,1.6581,3000.0],["1983-10-24",1.6581,1.7396,1.6581,1.6581,1800.0],["1983-10-25",1.6581,1.7396,1.6581,1.6581,600.0],["1983-10-26",1.6581,1.7124,1.6581,1.6581,4800.0],["1983-10-27",1.6581,1.6581,1.6581,1.6581,0.0],["1983-10-28",1.6581,1.6581,1.6581,1.6581,0.0],["1983-10-31",1.6581,1.6581,1.6581,1.6581,0.0],["1983-11-01",1.6581,1.6853,1.6309,1.6309,9600.0],["1983-11-02",1.6309,1.6309,1.6309,1.6309,0.0],["1983-11-03",1.6309,1.6309,1.6309,1.6309,0.0],["1983-11-04",1.6309,1.6309,1.6309,1.6309,0.0],["1983-11-07",1.6309,1.6581,1.6037,1.6037,1800.0],["1983-11-08",1.6037,1.6581,1.5493,1.5493,6000.0],["1983-11-09",1.5493,1.5493,1.5493,1.5493,0.0],["1983-11-10",1.5493,1.6309,1.5493,1.5493,3000.0],["1983-11-11",1.5493,1.6309,1.5493,1.5493,600.0],["1983-11-14",1.5493,1.5493,1.5493,1.5493,0.0],["1983-11-15",1.5493,1.6309,1.5493,1.5493,6000.0],["1983-11-16",1.5493,1.6309,1.5493,1.5493,7800.0],["1983-11-17",1.6037,1.6581,1.6037,1.6037,44400.0],["1983-11-18",1.6037,1.6037,1.6037,1.6037,0.0],["1983-11-21",1.6037,1.6581,1.5765,1.5765,24000.0],["1983-11-22",1.6037,1.6581,1.6037,1.6037,0.0],["1983-11-23",1.6037,1.7124,1.6037,1.6037,12600.0],["1983-11-25",1.6037,1.6581,1.6037,1.6037,12000.0],["1983-11-28",1.6037,1.6581,1.6037,1.6037,600.0],["1983-11-29",1.6037,1.6037,1.6037,1.6037,0.0],["1983-11-30",1.6173,1.6853,1.6173,1.6173,0.0],["1983-12-01",1.6173,1.6173,1.6173,1.6173,0.0],["1983-12-02",1.6173,1.6173,1.6173,1.6173,0.0],["1983-12-05",1.6173,1.6173,1.6173,1.6173,0.0],["1983-12-06",1.6173,1.6853,1.6037,1.6037,600.0],["1983-12-07",1.6037,1.6037,1.6037,1.6037,0.0],["1983-12-08",1.6037,1.6853,1.6037,1.6037,600.0],["1983-12-09",1.6581,1.7396,1.6581,1.6581,6000.0],["1983-12-12",1.6581,1.6581,1.6581,1.6581,0.0],["1983-12-13",1.6581,1.6581,1.6581,1.6581,0.0],["1983-12-14",1.6581,1.6581,1.6581,1.6581,0.0],["1983-12-15",1.6581,1.7668,1.6581,1.6581,1200.0],["1983-12-16",1.6581,1.6581,1.6581,1.6581,0.0],["1983-12-19",1.6581,1.6581,1.6581,1.6581,0.0],["1983-12-20",1.6581,1.7668,1.6581,1.6581,0.0],["1983-12-21",1.6581,1.6581,1.6581,1.6581,0.0],["1983-12-22",1.6581,1.6853,1.6309,1.6309,4200.0],["1983-12-23",1.6309,1.6853,1.6309,1.6309,3000.0],["1983-12-27",1.6309,1.6581,1.6309,1.6309,2400.0],["1983-12-28",1.6309,1.6581,1.5765,1.5765,600.0],["1983-12-29",1.5765,1.5765,1.5765,1.5765,0.0],["1983-12-30",1.5765,1.6581,1.5765,1.5765,600.0],["1984-01-03",1.5765,1.6581,1.5765,1.5765,600.0],["1984-01-04",1.5765,1.6581,1.5765,1.5765,7800.0],["1984-01-05",1.6037,1.6581,1.6037,1.6037,6000.0],["1984-01-06",1.6037,1.7124,1.6037,1.6037,3000.0],["1984-01-09",1.6037,1.6037,1.6037,1.6037,0.0],["1984-01-10",1.6037,1.7124,1.6037,1.6037,600.0],["1984-01-11",1.6037,1.7124,1.6037,1.6037,2400.0],["1984-01-12",1.6037,1.7124,1.6037,1.6037,600.0],["1984-01-13",1.6037,1.6037,1.6037,1.6037,0.0],["1984-01-16",1.6309,1.7124,1.6309,1.6309,3600.0],["1984-01-17",1.7396,1.794,1.7396,1.7396,6600.0],["1984-01-18",1.7396,1.794,1.7124,1.7124,2400.0],["1984-01-19",1.7124,1.794,1.7124,1.7124,1800.0],["1984-01-20",1.7124,1.7124,1.7124,1.7124,0.0],["1984-01-23",1.7396,1.794,1.7396,1.7396,600.0],["1984-01-24",1.7396,1.794,1.7396,1.7396,13200.0],["1984-01-25",1.7396,1.794,1.7396,1.7396,1800.0],["1984-01-26",1.7396,1.794,1.7396,1.7396,24000.0],["1984-01-27",1.7396,1.794,1.7124,1.7124,600.0],["1984-01-30",1.7124,1.7124,1.7124,1.7124,0.0],["1984-01-31",1.7124,1.794,1.6853,1.6853,3000.0],["1984-02-01",1.6853,1.6853,1.6853,1.6853,0.0],["1984-02-02",1.6853,1.6853,1.6853,1.6853,0.0],["1984-02-03",1.6853,1.7396,1.6581,1.6581,1200.0],["1984-02-06",1.6581,1.6581,1.6581,1.6581,0.0],["1984-02-07",1.6853,1.7668,1.6853,1.6853,1200.0],["1984-02-08",1.6853,1.7668,1.6853,1.6853,1200.0],["1984-02-09",1.6853,1.7668,1.6581,1.6581,6000.0],["1984-02-10",1.6853,1.7668,1.6853,1.6853,24600.0],["1984-02-13",1.6853,1.7396,1.6853,1.6853,0.0],["1984-02-14",1.6853,1.7124,1.6581,1.6581,3000.0],["1984-02-15",1.6581,1.7396,1.6309,1.6309,3000.0],["1984-02-16",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-17",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-21",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-22",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-23",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-24",1.6309,1.7124,1.6309,1.6309,9000.0],["1984-02-27",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-28",1.6309,1.6309,1.6309,1.6309,0.0],["1984-02-29",1.6309,1.6309,1.6309,1.6309,0.0],["1984-03-01",1.6309,1.7124,1.6309,1.6309,600.0],["1984-03-02",1.6309,1.7124,1.6309,1.6309,600.0],["1984-03-05",1.6309,1.7124,1.6309,1.6309,600.0],["1984-03-06",1.6309,1.6309,1.6309,1.6309,0.0],["1984-03-07",1.6309,1.7124,1.6309,1.6309,3000.0],["1984-03-08",1.6309,1.6309,1.6309,1.6309,0.0],["1984-03-09",1.6309,1.7124,1.6037,1.6037,600.0],["1984-03-12",1.6037,1.7124,1.6037,1.6037,600.0],["1984-03-13",1.6037,1.6037,1.6037,1.6037,0.0],["1984-03-14",1.6037,1.6037,1.6037,1.6037,0.0],["1984-03-15",1.6037,1.6853,1.6037,1.6037,1200.0],["1984-03-16",1.6037,1.7124,1.6037,1.6037,25800.0],["1984-03-19",1.6037,1.7124,1.6037,1.6037,1800.0],["1984-03-20",1.6037,1.7124,1.6037,1.6037,600.0],["1984-03-21",1.6037,1.7124,1.6037,1.6037,1800.0],["1984-03-22",1.6309,1.7124,1.6309,1.6309,600.0],["1984-03-23",1.6309,1.7124,1.6309,1.6309,600.0],["1984-03-26",1.6309,1.6309,1.6309,1.6309,0.0],["1984-03-27",1.6309,1.7124,1.6037,1.6037,2400.0],["1984-03-28",1.6037,1.6037,1.6037,1.6037,0.0],["1984-03-29",1.6037,1.6037,1.6037,1.6037,0.0],["1984-03-30",1.6037,1.6853,1.6037,1.6037,6000.0],["1984-04-02",1.6037,1.6853,1.6037,1.6037,12000.0],["1984-04-03",1.6037,1.7124,1.6037,1.6037,4800.0],["1984-04-04",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-05",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-06",1.6037,1.7124,1.6037,1.6037,7200.0],["1984-04-09",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-10",1.6037,1.7124,1.6037,1.6037,0.0],["1984-04-11",1.6037,1.6853,1.6037,1.6037,600.0],["1984-04-12",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-13",1.6037,1.6853,1.6037,1.6037,3000.0],["1984-04-16",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-17",1.6037,1.6853,1.6037,1.6037,6600.0],["1984-04-18",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-19",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-23",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-24",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-25",1.6037,1.6037,1.6037,1.6037,0.0],["1984-04-26",1.6037,1.6853,1.6037,1.6037,0.0],["1984-04-27",1.6037,1.6853,1.6037,1.6037,1200.0],["1984-04-30",1.6037,1.6037,1.6037,1.6037,0.0],["1984-05-01",1.6037,1.6853,1.6037,1.6037,2400.0],["1984-05-02",1.6309,1.6853,1.6309,1.6309,2400.0],["1984-05-03",1.6309,1.6309,1.6309,1.6309,0.0],["1984-05-04",1.6853,1.7124,1.6853,1.6853,10800.0],["1984-05-07",1.6853,1.6853,1.6853,1.6853,0.0],["1984-05-08",1.7124,1.7668,1.7124,1.7124,7200.0],["1984-05-09",1.7124,1.7396,1.6853,1.6853,18000.0],["1984-05-10",1.6853,1.7396,1.6853,1.6853,11400.0],["1984-05-11",1.6853,1.7396,1.6581,1.6581,4800.0],["1984-05-14",1.6581,1.6581,1.6581,1.6581,0.0],["1984-05-15",1.6581,1.7124,1.6309,1.6309,2400.0],["1984-05-16",1.6309,1.6309,1.6309,1.6309,0.0],["1984-05-17",1.6309,1.7124,1.6309,1.6309,3000.0],["1984-05-18",1.6309,1.7124,1.6309,1.6309,1800.0],["1984-05-21",1.6309,1.7396,1.6309,1.6309,4800.0],["1984-05-22",1.6309,1.6309,1.6309,1.6309,0.0],["1984-05-23",1.6309,1.6309,1.6309,1.6309,0.0],["1984-05-24",1.6309,1.6853,1.6037,1.6037,3600.0],["1984-05-25",1.6037,1.6037,1.6037,1.6037,0.0],["1984-05-29",1.6037,1.6853,1.6037,1.6037,1200.0],["1984-05-30",1.6037,1.6309,1.5765,1.5765,2400.0],["1984-05-31",1.5765,1.6309,1.5765,1.5765,3000.0],["1984-06-01",1.5765,1.5765,1.5765,1.5765,0.0],["1984-06-04",1.5765,1.6037,1.5493,1.5493,9600.0],["1984-06-05",1.5493,1.5493,1.5493,1.5493,0.0],["1984-06-06",1.5493,1.6037,1.5222,1.5222,1800.0],["1984-06-07",1.5222,1.5222,1.4678,1.4678,7800.0],["1984-06-08",1.4678,1.5493,1.4678,1.4678,14400.0],["1984-06-11",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-12",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-13",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-14",1.4678,1.5222,1.4406,1.4406,600.0],["1984-06-15",1.4406,1.5222,1.4406,1.4406,600.0],["1984-06-18",1.4678,1.5493,1.4678,1.4678,1800.0],["1984-06-19",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-20",1.4678,1.5765,1.4678,1.4678,1800.0],["1984-06-21",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-22",1.4678,1.5765,1.4678,1.4678,13800.0],["1984-06-25",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-26",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-27",1.4678,1.5765,1.4678,1.4678,600.0],["1984-06-28",1.4678,1.4678,1.4678,1.4678,0.0],["1984-06-29",1.4678,1.4678,1.4678,1.4678,0.0],["1984-07-02",1.4678,1.5493,1.4678,1.4678,3600.0],["1984-07-03",1.4678,1.5493,1.4678,1.4678,3000.0],["1984-07-05",1.4678,1.4678,1.4678,1.4678,0.0],["1984-07-06",1.4678,1.4678,1.4678,1.4678,0.0],["1984-07-09",1.495,1.5765,1.495,1.495,3000.0],["1984-07-10",1.495,1.495,1.495,1.495,0.0],["1984-07-11",1.495,1.5901,1.495,1.495,6000.0],["1984-07-12",1.5222,1.5901,1.5222,1.5222,9000.0],["1984-07-13",1.5222,1.5765,1.5222,1.5222,1200.0],["1984-07-16",1.5222,1.5765,1.5222,1.5222,6000.0],["1984-07-17",1.5222,1.5765,1.5222,1.5222,15600.0],["1984-07-18",1.5222,1.5222,1.5222,1.5222,0.0],["1984-07-19",1.5222,1.5222,1.5222,1.5222,0.0],["1984-07-20",1.5493,1.5765,1.5493,1.5493,6000.0],["1984-07-23",1.5493,1.5765,1.5222,1.5222,18000.0],["1984-07-24",1.5222,1.5222,1.5222,1.5222,0.0],["1984-07-25",1.5222,1.6037,1.5222,1.5222,2400.0],["1984-07-26",1.5222,1.5493,1.5222,1.5222,1800.0],["1984-07-27",1.5222,1.5765,1.495,1.495,7800.0],["1984-07-30",1.495,1.495,1.495,1.495,0.0],["1984-07-31",1.495,1.495,1.495,1.495,0.0],["1984-08-01",1.5222,1.5765,1.5222,1.5222,24600.0],["1984-08-02",1.5222,1.5222,1.5222,1.5222,0.0],["1984-08-03",1.5358,1.6037,1.5358,1.5358,9000.0],["1984-08-06",1.5358,1.6173,1.5358,1.5358,1200.0],["1984-08-07",1.5358,1.5358,1.5358,1.5358,0.0],["1984-08-08",1.5358,1.5358,1.5358,1.5358,0.0],["1984-08-09",1.5358,1.6309,1.5358,1.5358,1800.0],["1984-08-10",1.5358,1.5358,1.5358,1.5358,0.0],["1984-08-13",1.5358,1.5358,1.5358,1.5358,0.0],["1984-08-14",1.5493,1.6309,1.5493,1.5493,1200.0],["1984-08-15",1.5493,1.5493,1.5493,1.5493,0.0],["1984-08-16",1.5493,1.6037,1.5222,1.5222,2400.0],["1984-08-17",1.5222,1.6037,1.5222,1.5222,600.0],["1984-08-20",1.5222,1.6037,1.5222,1.5222,4800.0],["1984-08-21",1.5222,1.6309,1.5222,1.5222,11400.0],["1984-08-22",1.5222,1.5222,1.5222,1.5222,0.0],["1984-08-23",1.5629,1.6581,1.5629,1.5629,1800.0],["1984-08-24",1.5629,1.5629,1.5629,1.5629,0.0],["1984-08-27",1.5629,1.5629,1.5629,1.5629,0.0],["1984-08-28",1.5629,1.5629,1.5629,1.5629,0.0],["1984-08-29",1.5629,1.5629,1.5629,1.5629,0.0],["1984-08-30",1.5629,1.5629,1.5629,1.5629,0.0],["1984-08-31",1.5629,1.5629,1.5629,1.5629,0.0],["1984-09-04",1.5629,1.5629,1.5629,1.5629,0.0],["1984-09-05",1.5629,1.6445,1.5629,1.5629,600.0],["1984-09-06",1.5765,1.6445,1.5765,1.5765,1200.0],["1984-09-07",1.5765,1.5765,1.5765,1.5765,0.0],["1984-09-10",1.5765,1.6445,1.5765,1.5765,1200.0],["1984-09-11",1.5765,1.6445,1.5765,1.5765,4200.0],["1984-09-12",1.5765,1.5765,1.5765,1.5765,0.0],["1984-09-13",1.5901,1.6717,1.5901,1.5901,600.0],["1984-09-14",1.5901,1.6717,1.5901,1.5901,600.0],["1984-09-17",1.6309,1.7396,1.6309,1.6309,3000.0],["1984-09-18",1.6309,1.6309,1.6309,1.6309,0.0],["1984-09-19",1.6309,1.6309,1.6309,1.6309,0.0],["1984-09-20",1.6309,1.6309,1.6309,1.6309,0.0],["1984-09-21",1.6309,1.726,1.6309,1.6309,41400.0],["1984-09-24",1.6309,1.6309,1.6309,1.6309,0.0],["1984-09-25",1.6309,1.726,1.6309,1.6309,0.0],["1984-09-26",1.6309,1.726,1.6309,1.6309,2400.0],["1984-09-27",1.6309,1.6309,1.6309,1.6309,0.0],["1984-09-28",1.6445,1.7124,1.6445,1.6445,10200.0],["1984-10-01",1.6445,1.6445,1.6445,1.6445,0.0],["1984-10-02",1.6445,1.7124,1.6445,1.6445,0.0],["1984-10-03",1.6445,1.7124,1.6445,1.6445,6000.0],["1984-10-04",1.6445,1.7124,1.6445,1.6445,1800.0],["1984-10-05",1.6445,1.726,1.6445,1.6445,600.0],["1984-10-08",1.6445,1.7396,1.6445,1.6445,3600.0],["1984-10-09",1.6581,1.7532,1.6581,1.6581,2400.0],["1984-10-10",1.7396,1.8212,1.7396,1.7396,18000.0],["1984-10-11",1.7396,1.794,1.7396,1.7396,11400.0],["1984-10-12",1.7396,1.794,1.7396,1.7396,6600.0],["1984-10-15",1.8348,1.9299,1.8348,1.8348,21000.0],["1984-10-16",1.8348,1.9299,1.8348,1.8348,1800.0],["1984-10-17",1.8755,2.0114,1.8755,1.8755,10200.0],["1984-10-18",1.9027,2.0386,1.9027,1.9027,7200.0],["1984-10-19",1.9027,2.0114,1.8755,1.8755,16800.0],["1984-10-22",1.8755,1.9707,1.8212,1.8212,3000.0],["1984-10-23",1.8483,1.9571,1.8483,1.8483,13800.0],["1984-10-24",1.8483,1.9299,1.8212,1.8212,600.0],["1984-10-25",1.8483,2.0114,1.8483,1.8483,7200.0],["1984-10-26",1.8483,2.0114,1.8483,1.8483,600.0],["1984-10-29",1.8483,1.8483,1.8483,1.8483,0.0],["1984-10-30",1.8483,1.8483,1.8483,1.8483,0.0],["1984-10-31",1.8619,1.9978,1.8619,1.8619,600.0],["1984-11-01",1.8619,1.8619,1.8619,1.8619,0.0],["1984-11-02",1.8619,1.9843,1.8619,1.8619,30600.0],["1984-11-05",1.8619,1.8619,1.8619,1.8619,0.0],["1984-11-06",1.8755,2.0114,1.8755,1.8755,24000.0],["1984-11-07",1.8755,1.9978,1.8755,1.8755,2400.0],["1984-11-08",1.8755,1.9978,1.8755,1.8755,3000.0],["1984-11-09",1.8755,1.8755,1.8755,1.8755,0.0],["1984-11-12",1.9027,2.0658,1.9027,1.9027,40800.0],["1984-11-13",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-14",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-15",1.9027,2.0386,1.9027,1.9027,600.0],["1984-11-16",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-19",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-20",1.9027,2.0386,1.9027,1.9027,0.0],["1984-11-21",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-23",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-26",1.9027,2.0386,1.9027,1.9027,600.0],["1984-11-27",1.9027,2.025,1.9027,1.9027,600.0],["1984-11-28",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-29",1.9027,1.9027,1.9027,1.9027,0.0],["1984-11-30",1.9027,2.025,1.9027,1.9027,600.0],["1984-12-03",1.9027,1.9978,1.8755,1.8755,600.0],["1984-12-04",1.8755,1.9707,1.8483,1.8483,7200.0],["1984-12-05",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-06",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-07",1.8483,1.9435,1.8483,1.8483,600.0],["1984-12-10",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-11",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-12",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-13",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-14",1.8483,1.9571,1.8483,1.8483,600.0],["1984-12-17",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-18",1.8483,1.9571,1.8483,1.8483,600.0],["1984-12-19",1.8483,1.9843,1.8483,1.8483,600.0],["1984-12-20",1.8483,1.9571,1.8483,1.8483,6000.0],["1984-12-21",1.8483,1.9435,1.8483,1.8483,0.0],["1984-12-24",1.8483,1.8483,1.8483,1.8483,0.0],["1984-12-26",1.8483,1.9299,1.8076,1.8076,600.0],["1984-12-27",1.8212,1.9571,1.8212,1.8212,26400.0],["1984-12-28",1.8212,1.9571,1.8212,1.8212,1800.0],["1984-12-31",1.8212,1.9571,1.8212,1.8212,2400.0],["1985-01-02",1.8212,1.9571,1.8212,1.8212,1200.0],["1985-01-03",1.8212,1.9571,1.8212,1.8212,33600.0],["1985-01-04",1.8212,1.8212,1.8212,1.8212,0.0],["1985-01-07",1.8212,1.8212,1.8212,1.8212,0.0],["1985-01-08",1.8212,1.8212,1.8212,1.8212,0.0],["1985-01-09",1.9163,2.0658,1.9163,1.9163,1800.0],["1985-01-10",1.9163,2.0658,1.9027,1.9027,3600.0],["1985-01-11",1.9027,2.0114,1.9027,1.9027,2400.0],["1985-01-14",1.9027,2.0658,1.9027,1.9027,1800.0],["1985-01-15",1.9027,2.0386,1.9027,1.9027,12000.0],["1985-01-16",1.9027,2.0386,1.9027,1.9027,600.0],["1985-01-17",1.9027,1.9027,1.9027,1.9027,0.0],["1985-01-18",1.9027,2.0658,1.9027,1.9027,13200.0],["1985-01-21",2.0114,2.1202,2.0114,2.0114,4800.0],["1985-01-22",2.0114,2.1202,2.0114,2.0114,600.0],["1985-01-23",2.0114,2.1202,2.0114,2.0114,4800.0],["1985-01-24",2.0658,2.2017,2.0658,2.0658,4800.0],["1985-01-25",2.1202,2.2289,2.1202,2.1202,600.0],["1985-01-28",2.1202,2.2833,2.1202,2.1202,3000.0],["1985-01-29",2.2017,2.3376,2.2017,2.2017,600.0],["1985-01-30",2.3376,2.4735,2.3376,2.3376,11400.0],["1985-01-31",2.3376,2.4735,2.3104,2.3104,3000.0],["1985-02-01",2.3104,2.3104,2.3104,2.3104,0.0],["1985-02-04",2.3104,2.3104,2.3104,2.3104,0.0],["1985-02-05",2.3104,2.3104,2.3104,2.3104,0.0],["1985-02-06",2.3104,2.3104,2.3104,2.3104,0.0],["1985-02-07",2.3104,2.4192,2.2832,2.4192,18000.0],["1985-02-08",2.4192,2.4192,2.4192,2.4192,0.0],["1985-02-11",2.4192,2.4192,2.4192,2.4192,600.0],["1985-02-12",2.4192,2.4192,2.3648,2.3648,2400.0],["1985-02-13",2.3648,2.3648,2.3648,2.3648,1200.0],["1985-02-14",2.3648,2.3648,2.3648,2.3648,0.0],["1985-02-15",2.4463,2.4463,2.4463,2.4463,3000.0],["1985-02-19",2.4463,2.4871,2.4192,2.4871,2400.0],["1985-02-20",2.4327,2.4327,2.3376,2.3512,15600.0],["1985-02-21",2.4463,2.5551,2.4463,2.5551,1200.0],["1985-02-22",2.5551,2.5551,2.5551,2.5551,0.0],["1985-02-25",2.5551,2.5551,2.4463,2.4599,52800.0],["1985-02-26",2.4599,2.4599,2.4599,2.4599,0.0],["1985-02-27",2.5007,2.6094,2.5007,2.5007,4200.0],["1985-02-28",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-01",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-04",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-05",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-06",2.5007,2.5007,2.5007,2.5007,4800.0],["1985-03-07",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-08",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-11",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-12",2.5007,2.5007,2.5007,2.5007,0.0],["1985-03-13",2.5143,2.5143,2.5143,2.5143,2400.0],["1985-03-14",2.5007,2.5007,2.5007,2.5007,600.0],["1985-03-15",2.5822,2.7453,2.5822,2.7453,10200.0],["1985-03-18",2.7453,2.7453,2.6366,2.6366,3600.0],["1985-03-19",2.7725,2.7725,2.7725,2.7725,600.0],["1985-03-20",2.6366,2.6366,2.6366,2.6366,2400.0],["1985-03-21",2.6366,2.7182,2.6366,2.7182,11400.0],["1985-03-22",2.7182,2.7182,2.7182,2.7182,0.0],["1985-03-25",2.7182,2.7182,2.7182,2.7182,0.0],["1985-03-26",2.6094,2.6094,2.6094,2.6094,2400.0],["1985-03-27",2.6094,2.6094,2.6094,2.6094,0.0],["1985-03-28",2.6094,2.6094,2.6094,2.6094,0.0],["1985-03-29",2.6638,2.6638,2.6638,2.6638,600.0],["1985-04-01",2.6094,2.6094,2.5958,2.5958,19200.0],["1985-04-02",2.5958,2.5958,2.5279,2.5279,13800.0],["1985-04-03",2.5279,2.5279,2.5279,2.5279,0.0],["1985-04-04",2.5007,2.5007,2.4192,2.5007,11400.0],["1985-04-08",2.5007,2.5279,2.4463,2.5279,11400.0],["1985-04-09",2.5551,2.6638,2.5551,2.6094,66600.0],["1985-04-10",2.6094,2.6638,2.6094,2.6094,32400.0],["1985-04-11",2.6366,2.6366,2.6366,2.6366,1200.0],["1985-04-12",2.6366,2.6366,2.6094,2.6366,16800.0],["1985-04-15",2.6366,2.7182,2.6094,2.6638,24600.0],["1985-04-16",2.6638,2.6638,2.6638,2.6638,17400.0],["1985-04-17",2.6366,2.6366,2.6366,2.6366,600.0],["1985-04-18",2.6366,2.7453,2.6366,2.7453,86400.0],["1985-04-19",2.7453,2.7453,2.7453,2.7453,3600.0],["1985-04-22",2.7453,2.7453,2.6366,2.7046,18600.0],["1985-04-23",2.7182,2.7182,2.7182,2.7182,600.0],["1985-04-24",2.7182,2.7182,2.6638,2.6638,3600.0],["1985-04-25",2.691,2.7453,2.691,2.7453,10200.0],["1985-04-26",2.7453,2.7453,2.7182,2.7182,6600.0],["1985-04-29",2.7453,2.7453,2.7453,2.7453,600.0],["1985-04-30",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-01",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-02",2.7453,2.7453,2.7453,2.7453,600.0],["1985-05-03",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-06",2.6366,2.6366,2.6366,2.6366,1800.0],["1985-05-07",2.6638,2.7453,2.6638,2.6638,7800.0],["1985-05-08",2.7182,2.7182,2.7182,2.7182,600.0],["1985-05-09",2.7182,2.7182,2.7182,2.7182,0.0],["1985-05-10",2.7182,2.7453,2.6638,2.6638,1800.0],["1985-05-13",2.6774,2.7453,2.6774,2.7453,3600.0],["1985-05-14",2.7317,2.7317,2.6638,2.7317,7800.0],["1985-05-15",2.7317,2.7453,2.6638,2.7114,4200.0],["1985-05-16",2.7114,2.7182,2.6638,2.6638,3000.0],["1985-05-17",2.6638,2.6638,2.6638,2.6638,1200.0],["1985-05-20",2.7046,2.7453,2.7046,2.7182,196800.0],["1985-05-21",2.7182,2.7453,2.691,2.7453,10800.0],["1985-05-22",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-23",2.7453,2.7453,2.691,2.7453,7800.0],["1985-05-24",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-28",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-29",2.7453,2.7453,2.7453,2.7453,0.0],["1985-05-30",2.7114,2.7114,2.7114,2.7114,3600.0],["1985-05-31",2.691,2.691,2.691,2.691,1200.0],["1985-06-03",2.7182,2.7725,2.7182,2.7182,12000.0],["1985-06-04",2.7182,2.7182,2.7182,2.7182,0.0],["1985-06-05",2.7182,2.7182,2.7182,2.7182,3600.0],["1985-06-06",2.7725,2.7725,2.7725,2.7725,3000.0],["1985-06-07",2.7453,2.7453,2.691,2.691,4800.0],["1985-06-10",2.691,2.7182,2.6638,2.6638,3600.0],["1985-06-11",2.7182,2.7182,2.7182,2.7182,1800.0],["1985-06-12",2.6638,2.6638,2.6638,2.6638,600.0],["1985-06-13",2.6638,2.6638,2.6638,2.6638,0.0],["1985-06-14",2.691,2.691,2.691,2.691,600.0],["1985-06-17",2.7182,2.7182,2.7182,2.7182,1800.0],["1985-06-18",2.7182,2.7182,2.7182,2.7182,4800.0],["1985-06-19",2.7182,2.7182,2.7182,2.7182,4800.0],["1985-06-20",2.691,2.691,2.691,2.691,1800.0],["1985-06-21",2.7997,2.7997,2.7997,2.7997,600.0],["1985-06-24",2.7997,2.7997,2.7997,2.7997,6600.0],["1985-06-25",2.7997,2.7997,2.7997,2.7997,0.0],["1985-06-26",2.7725,2.7725,2.7725,2.7725,600.0],["1985-06-27",2.7725,2.7725,2.7182,2.7725,1800.0],["1985-06-28",2.7725,2.7725,2.7725,2.7725,12000.0],["1985-07-01",2.7725,2.7725,2.7725,2.7725,0.0],["1985-07-02",2.7453,2.7453,2.7182,2.7182,4200.0],["1985-07-03",2.7725,2.7725,2.7725,2.7725,2400.0],["1985-07-05",2.7725,2.7725,2.7725,2.7725,8400.0],["1985-07-08",2.7453,2.7453,2.7453,2.7453,25200.0],["1985-07-09",2.8269,2.8269,2.8269,2.8269,3600.0],["1985-07-10",2.8269,2.9356,2.7997,2.9356,122400.0],["1985-07-11",2.9356,3.0172,2.8541,2.9356,29400.0],["1985-07-12",2.9628,3.0715,2.9628,3.0715,4200.0],["1985-07-15",3.0715,3.0715,2.9628,3.0715,38400.0],["1985-07-16",3.0715,3.1123,3.0443,3.1123,13200.0],["1985-07-17",3.1123,3.1259,3.0172,3.0172,9600.0],["1985-07-18",3.0172,3.0172,3.0172,3.0172,0.0],["1985-07-19",3.0172,3.0172,3.0172,3.0172,0.0],["1985-07-22",3.1259,3.1802,3.1259,3.1599,28800.0],["1985-07-23",3.1802,3.2074,3.1802,3.1802,9000.0],["1985-07-24",3.1802,3.2074,3.0987,3.0987,7200.0],["1985-07-25",3.0987,3.1802,3.0579,3.0579,16200.0],["1985-07-26",3.0579,3.0579,3.0579,3.0579,600.0],["1985-07-29",3.0579,3.0579,3.0579,3.0579,600.0],["1985-07-30",3.0579,3.1802,3.0579,3.0579,6600.0],["1985-07-31",3.0579,3.0579,3.0579,3.0579,0.0],["1985-08-01",3.0579,3.1802,3.0579,3.0579,4200.0],["1985-08-02",3.0851,3.0851,3.0851,3.0851,1800.0],["1985-08-05",3.0851,3.1802,3.0715,3.1802,1200.0],["1985-08-06",3.1531,3.1531,3.0443,3.0443,3000.0],["1985-08-07",3.1259,3.1259,3.1259,3.1259,600.0],["1985-08-08",3.1259,3.1259,3.0443,3.1259,2400.0],["1985-08-09",3.1259,3.1259,3.0851,3.0851,4800.0],["1985-08-12",3.0987,3.0987,3.0987,3.0987,2400.0],["1985-08-13",3.1055,3.1531,3.1055,3.1055,1800.0],["1985-08-14",3.1055,3.1055,3.1055,3.1055,0.0],["1985-08-15",3.1531,3.289,3.1531,3.289,60000.0],["1985-08-16",3.289,3.3977,3.2618,3.3977,51600.0],["1985-08-19",3.4792,3.4792,3.4792,3.4792,1200.0],["1985-08-20",3.4792,3.4792,3.3433,3.3433,1800.0],["1985-08-21",3.4249,3.4521,3.4249,3.4249,1800.0],["1985-08-22",3.4249,3.4521,3.3433,3.4521,3000.0],["1985-08-23",3.3977,3.3977,3.3705,3.3977,4200.0],["1985-08-26",3.3705,3.3705,3.3705,3.3705,600.0],["1985-08-27",3.3705,3.3977,3.3162,3.3162,3000.0],["1985-08-28",3.3909,3.3977,3.3909,3.3909,4800.0],["1985-08-29",3.3705,3.3705,3.3162,3.3162,9600.0],["1985-08-30",3.3162,3.3705,3.3162,3.3705,19800.0],["1985-09-03",3.588,3.588,3.3433,3.3433,1400.0],["1985-09-04",3.3433,3.3841,3.3433,3.3433,10800.0],["1985-09-05",3.3637,3.4249,3.3637,3.3637,3000.0],["1985-09-06",3.3637,3.5064,3.3433,3.5064,5200.0],["1985-09-09",3.588,3.6695,3.588,3.6287,7800.0],["1985-09-10",3.7103,3.7511,3.7103,3.7511,2000.0],["1985-09-11",3.7511,3.7511,3.5472,3.6695,16800.0],["1985-09-12",3.6695,3.6695,3.5472,3.5472,4000.0],["1985-09-13",3.5472,3.588,3.4249,3.4249,7000.0],["1985-09-16",3.4249,3.588,3.2618,3.2618,9400.0],["1985-09-17",3.2618,3.4249,3.0987,3.1395,6800.0],["1985-09-18",3.1395,3.3433,3.0987,3.0987,5000.0],["1985-09-19",3.0579,3.0579,2.9764,2.9764,2200.0],["1985-09-20",3.0172,3.2618,3.0172,3.2618,4000.0],["1985-09-23",3.1802,3.1802,3.0172,3.1802,2600.0],["1985-09-24",3.1802,3.1802,3.1802,3.1802,0.0],["1985-09-25",3.1802,3.1802,3.1802,3.1802,0.0],["1985-09-26",3.1802,3.1802,3.0172,3.1802,8400.0],["1985-09-30",3.1802,3.1802,3.0579,3.1802,21000.0],["1985-10-01",3.1802,3.1802,3.0987,3.1191,17800.0],["1985-10-02",3.1191,3.1802,2.9764,3.1802,14400.0],["1985-10-03",3.1191,3.1191,2.9356,3.1191,5000.0],["1985-10-04",3.1191,3.1802,2.9356,3.1599,2600.0],["1985-10-07",3.1599,3.1802,3.1191,3.1802,4600.0],["1985-10-08",3.1802,3.2618,2.9356,3.2618,15400.0],["1985-10-09",3.2618,3.2618,3.0172,3.2414,2000.0],["1985-10-10",3.221,3.221,3.0172,3.221,1200.0],["1985-10-11",3.221,3.221,3.0172,3.0172,6400.0],["1985-10-14",3.0987,3.1395,3.0987,3.0987,4600.0],["1985-10-15",3.0987,3.0987,2.9356,2.9356,6000.0],["1985-10-16",2.9356,3.0172,2.8745,2.9356,88400.0],["1985-10-17",2.9764,3.0783,2.9764,2.9968,1135200.0],["1985-10-18",2.9968,3.0172,2.9356,2.9968,382800.0],["1985-10-21",2.9968,3.0579,2.9968,3.0375,62200.0],["1985-10-22",3.0375,3.0783,2.9968,3.0375,98600.0],["1985-10-23",3.0579,3.1802,3.0579,3.1802,311200.0],["1985-10-24",3.1802,3.221,3.1395,3.2006,271000.0],["1985-10-25",3.2006,3.221,3.1395,3.1395,176000.0],["1985-10-28",3.1395,3.1802,3.1395,3.1395,109400.0],["1985-10-29",3.1395,3.1802,3.1191,3.1191,52400.0],["1985-10-30",3.1191,3.1802,3.0987,3.1802,54800.0],["1985-10-31",3.1802,3.1802,3.1395,3.1599,33000.0],["1985-11-01",3.1599,3.1599,3.1395,3.1395,75200.0],["1985-11-04",3.1395,3.1599,3.0987,3.1599,38800.0],["1985-11-05",3.1599,3.1802,3.1395,3.1599,39400.0],["1985-11-06",3.1599,3.2618,3.1599,3.221,32800.0],["1985-11-07",3.221,3.2822,3.221,3.2822,12400.0],["1985-11-08",3.2618,3.2618,3.2006,3.2618,20200.0],["1985-11-11",3.2618,3.2618,3.2414,3.2618,6600.0],["1985-11-12",3.2618,3.3026,3.2414,3.2822,67400.0],["1985-11-13",3.2822,3.3841,3.2414,3.3841,83000.0],["1985-11-14",3.3841,3.4249,3.3433,3.3841,61600.0],["1985-11-15",3.4249,3.5064,3.4249,3.5064,39600.0],["1985-11-18",3.5064,3.588,3.5064,3.588,29000.0],["1985-11-19",3.588,3.588,3.588,3.588,14800.0],["1985-11-20",3.588,3.6695,3.588,3.6695,125600.0],["1985-11-21",3.6695,3.6695,3.6084,3.6695,12000.0],["1985-11-22",3.6695,3.6695,3.588,3.588,17800.0],["1985-11-25",3.588,3.7103,3.588,3.7103,36000.0],["1985-11-26",3.7103,3.7918,3.6287,3.7511,37800.0],["1985-11-27",3.7511,3.7918,3.7103,3.7918,15600.0],["1985-11-29",3.7918,3.7918,3.7103,3.7511,29200.0],["1985-12-02",3.7511,3.7511,3.7103,3.7103,35600.0],["1985-12-03",3.7103,3.7511,3.6695,3.7511,15200.0],["1985-12-04",3.7511,3.7511,3.6491,3.6899,69000.0],["1985-12-05",3.6899,3.7511,3.6695,3.7511,81800.0],["1985-12-06",3.7511,3.7511,3.7511,3.7511,1400.0],["1985-12-09",3.7511,3.7918,3.6695,3.7511,43200.0],["1985-12-10",3.7511,3.7918,3.7103,3.7511,26600.0],["1985-12-11",3.7511,3.7918,3.7103,3.7918,11800.0],["1985-12-12",3.7918,3.8326,3.7511,3.7918,13400.0],["1985-12-13",3.7918,3.8326,3.7511,3.7918,11600.0],["1985-12-16",3.8326,3.9141,3.8326,3.8326,9200.0],["1985-12-17",3.9141,3.9957,3.9141,3.9957,10200.0],["1985-12-18",3.9957,3.9957,3.9957,3.9957,2800.0],["1985-12-19",3.9957,3.9957,3.9141,3.9957,1000.0],["1985-12-20",3.9957,3.9957,3.9141,3.9957,10200.0],["1985-12-23",3.9957,3.9957,3.9141,3.9141,8800.0],["1985-12-24",3.9141,3.9957,3.9141,3.9957,2200.0],["1985-12-26",3.9549,3.9549,3.9141,3.9549,2200.0],["1985-12-27",3.9549,3.9957,3.9141,3.9957,12000.0],["1985-12-30",3.9957,3.9957,3.9141,3.9141,2200.0],["1985-12-31",3.9141,3.9957,3.9141,3.9957,600.0],["1986-01-02",3.9957,3.9957,3.9141,3.9141,34000.0],["1986-01-03",3.9141,3.9957,3.9141,3.9957,6600.0],["1986-01-06",3.9957,3.9957,3.9549,3.9957,23600.0],["1986-01-07",3.9957,3.9957,3.9549,3.9957,15400.0],["1986-01-08",3.9957,3.9957,3.9141,3.9141,28600.0],["1986-01-09",3.9141,4.0772,3.9141,3.9957,25800.0],["1986-01-10",4.0772,4.6073,4.0772,4.5665,64600.0],["1986-01-13",4.5665,4.648,4.3219,4.648,117000.0],["1986-01-14",4.648,4.648,4.5257,4.5257,79400.0],["1986-01-15",4.5257,4.6073,4.5257,4.5869,31200.0],["1986-01-16",4.5869,4.6888,4.5665,4.648,43000.0],["1986-01-17",4.648,4.7704,4.648,4.7704,16600.0],["1986-01-20",4.7296,4.7296,4.648,4.648,12400.0],["1986-01-21",4.648,4.7296,4.648,4.6888,106800.0],["1986-01-22",4.6888,4.7296,4.6073,4.6888,125000.0],["1986-01-23",4.6888,4.6888,4.6073,4.648,42200.0],["1986-01-24",4.648,4.6888,4.648,4.648,79400.0],["1986-01-27",4.648,4.6888,4.648,4.648,36400.0],["1986-01-28",4.648,4.6888,4.648,4.6888,62400.0],["1986-01-29",4.6684,4.6684,4.6073,4.648,39200.0],["1986-01-30",4.648,4.648,4.6073,4.648,13600.0],["1986-01-31",4.648,4.648,4.648,4.648,200.0],["1986-02-03",4.648,4.648,4.6073,4.6073,3400.0],["1986-02-04",4.6073,4.648,4.5665,4.6073,11800.0],["1986-02-05",4.5665,4.5665,4.485,4.5665,16200.0],["1986-02-06",4.5665,4.5665,4.485,4.5665,6200.0],["1986-02-07",4.5665,4.6073,4.5257,4.5257,11200.0],["1986-02-10",4.648,4.7704,4.648,4.7296,32800.0],["1986-02-11",4.7296,4.7296,4.6888,4.6888,12000.0],["1986-02-12",4.6888,4.7296,4.6888,4.6888,800.0],["1986-02-13",4.6888,4.7296,4.648,4.648,2400.0],["1986-02-14",4.648,4.7296,4.6073,4.6888,2000.0],["1986-02-18",4.6888,4.6888,4.6684,4.6684,14800.0],["1986-02-19",4.6684,4.6888,4.6073,4.6888,5400.0],["1986-02-20",4.6888,4.6888,4.6073,4.6073,39600.0],["1986-02-21",4.6073,4.648,4.5665,4.5665,3000.0],["1986-02-24",4.5665,4.648,4.5665,4.648,90000.0],["1986-02-25",4.648,4.648,4.5665,4.648,11200.0],["1986-02-26",4.648,4.648,4.5665,4.5665,11600.0],["1986-02-27",4.5665,4.648,4.5665,4.5665,12200.0],["1986-02-28",4.5665,4.7296,4.5665,4.7296,19800.0],["1986-03-03",4.7296,4.8111,4.7296,4.8111,5000.0],["1986-03-04",4.8519,4.8927,4.8519,4.8927,10200.0],["1986-03-05",4.8927,4.9742,4.8927,4.9742,21600.0],["1986-03-06",4.9742,5.1781,4.9742,5.0558,10400.0],["1986-03-07",5.2189,5.3819,5.2189,5.2596,32000.0],["1986-03-10",5.3004,5.4227,5.3004,5.3819,9800.0],["1986-03-11",5.3819,5.4635,5.3004,5.3004,25200.0],["1986-03-12",5.3004,5.3819,5.3004,5.3819,20600.0],["1986-03-13",5.3819,5.3819,5.3004,5.3819,86400.0],["1986-03-14",5.3819,5.4635,5.3412,5.4635,14200.0],["1986-03-17",5.4635,5.4635,5.3819,5.3819,10800.0],["1986-03-18",5.3819,5.3819,5.3819,5.3819,0.0],["1986-03-19",5.3819,5.545,5.3819,5.545,9400.0],["1986-03-20",5.545,5.6266,5.5043,5.6266,7000.0],["1986-03-21",5.6266,5.6266,5.5043,5.5043,9400.0],["1986-03-24",5.5043,5.6266,5.4635,5.4635,12200.0],["1986-03-25",5.5043,5.5654,5.5043,5.5654,35400.0],["1986-03-26",5.5654,5.5858,5.4635,5.5858,2200.0],["1986-03-27",5.5858,5.5858,5.5247,5.5858,8200.0],["1986-03-31",5.5858,5.5858,5.4635,5.4635,6600.0],["1986-04-01",5.4635,5.5043,5.4635,5.4635,12200.0],["1986-04-02",5.4635,5.4635,5.4635,5.4635,2400.0],["1986-04-03",5.5043,5.5858,5.5043,5.5858,5200.0],["1986-04-04",5.5858,5.5858,5.4227,5.4227,17400.0],["1986-04-07",5.4227,5.5043,5.2189,5.2189,18800.0],["1986-04-08",5.2189,5.3004,5.2189,5.3004,15800.0],["1986-04-09",5.3004,5.4635,5.2596,5.4227,41200.0],["1986-04-10",5.4227,5.4227,5.3819,5.3819,9000.0],["1986-04-11",5.5043,5.5858,5.5043,5.5858,22200.0],["1986-04-14",5.5858,5.5858,5.5043,5.5043,6200.0],["1986-04-15",5.5043,5.5858,5.5043,5.5043,32600.0],["1986-04-16",5.5247,5.6266,5.5247,5.545,30800.0],["1986-04-17",5.545,5.6674,5.545,5.6674,20400.0],["1986-04-18",5.6674,5.6674,5.545,5.6674,19000.0],["1986-04-21",5.6674,5.6674,5.5858,5.6674,12000.0],["1986-04-22",5.6674,5.6674,5.5858,5.6674,10800.0],["1986-04-23",5.6674,5.6674,5.5858,5.6674,14600.0],["1986-04-24",5.5858,5.5858,5.545,5.545,18400.0],["1986-04-25",5.5858,5.7081,5.5858,5.5858,20000.0],["1986-04-28",5.5858,5.6674,5.545,5.545,24400.0],["1986-04-29",5.545,5.6266,5.4635,5.5043,31400.0],["1986-04-30",5.5043,5.5043,5.3412,5.3412,38400.0],["1986-05-01",5.3412,5.3412,5.3412,5.3412,27200.0],["1986-05-02",5.3412,5.5043,5.2189,5.2189,15400.0],["1986-05-05",5.2189,5.3412,5.1781,5.3004,12000.0],["1986-05-06",5.2189,5.2189,5.0558,5.1373,14400.0],["1986-05-07",5.0558,5.0558,4.8927,5.0558,14400.0],["1986-05-08",5.0558,5.1373,4.8519,5.1373,51600.0],["1986-05-09",5.1373,5.1373,5.0558,5.1373,7600.0],["1986-05-12",5.1373,5.1781,5.1373,5.1373,4400.0],["1986-05-13",5.1373,5.1781,5.1373,5.1373,2400.0],["1986-05-14",5.1169,5.1169,5.0558,5.0965,16400.0],["1986-05-15",5.0965,5.1781,5.015,5.1781,18000.0],["1986-05-16",5.0558,5.0558,4.7704,4.7704,27800.0],["1986-05-19",4.7704,4.7704,4.648,4.6888,19000.0],["1986-05-20",4.6888,4.7704,4.648,4.6888,6400.0],["1986-05-21",4.6888,4.8927,4.6888,4.8927,64600.0],["1986-05-22",4.8927,4.9742,4.8519,4.9742,16200.0],["1986-05-23",4.9742,5.0558,4.9335,4.9335,63200.0],["1986-05-27",4.9335,5.0558,4.9335,4.9742,13600.0],["1986-05-28",5.015,5.1373,5.015,5.0965,23400.0],["1986-05-29",5.0965,5.1373,5.0558,5.0558,19400.0],["1986-05-30",5.0558,5.1373,5.0558,5.0558,18800.0],["1986-06-02",5.0558,5.1781,5.0558,5.1781,6000.0],["1986-06-03",5.1781,5.1781,5.1781,5.1781,3400.0],["1986-06-04",5.1781,5.3004,5.1373,5.3004,4600.0],["1986-06-05",5.3004,5.4227,5.2596,5.4227,9800.0],["1986-06-06",5.4227,5.4227,5.4227,5.4227,2400.0],["1986-06-09",5.4227,5.4227,5.2596,5.3004,23200.0],["1986-06-10",5.3004,5.3004,5.2189,5.2189,23800.0],["1986-06-11",5.3004,5.3412,5.3004,5.3412,600.0],["1986-06-12",5.3412,5.3819,5.2596,5.3819,15000.0],["1986-06-13",5.3412,5.3412,5.3412,5.3412,5200.0],["1986-06-16",5.3412,5.4227,5.3412,5.3412,10400.0],["1986-06-17",5.3412,5.5043,5.3412,5.4635,95600.0],["1986-06-18",5.4635,5.5043,5.3819,5.5043,6200.0],["1986-06-19",5.545,5.8304,5.545,5.8304,31800.0],["1986-06-20",5.8304,5.9324,5.7081,5.7897,41000.0],["1986-06-23",5.7897,5.8304,5.7693,5.8304,41000.0],["1986-06-24",5.7897,5.7897,5.7489,5.7489,9400.0],["1986-06-25",5.7489,5.7489,5.7081,5.7489,1200.0],["1986-06-26",5.7489,5.7489,5.6266,5.7489,12600.0],["1986-06-27",5.7081,5.7081,5.545,5.545,33200.0],["1986-06-30",5.5858,5.7081,5.5858,5.7081,27600.0],["1986-07-01",5.7081,5.7897,5.6674,5.7897,21000.0],["1986-07-02",5.7897,5.8304,5.7489,5.8304,19200.0],["1986-07-03",5.8304,5.8712,5.7489,5.8712,24200.0],["1986-07-07",5.7897,5.7897,5.6674,5.7081,45400.0],["1986-07-08",5.7081,5.7081,5.6674,5.6674,22600.0],["1986-07-09",5.6674,5.7897,5.6674,5.7897,12800.0],["1986-07-10",5.7897,5.7897,5.6674,5.7489,3600.0],["1986-07-11",5.6674,5.6674,5.6266,5.6266,4600.0],["1986-07-14",5.6266,5.7081,5.6266,5.6266,14800.0],["1986-07-15",5.6266,5.7081,5.4635,5.4635,40000.0],["1986-07-16",5.4635,5.5043,5.2189,5.2189,24400.0],["1986-07-17",5.2189,5.3004,5.2189,5.3004,19000.0],["1986-07-18",5.3004,5.3819,5.3004,5.3819,1800.0],["1986-07-21",5.3412,5.3412,5.1781,5.2596,3600.0],["1986-07-22",5.1373,5.1373,5.0965,5.1169,9000.0],["1986-07-23",5.1169,5.1781,4.9742,5.0965,34000.0],["1986-07-24",5.0965,5.1373,5.015,5.1373,48400.0],["1986-07-25",5.0965,5.0965,5.015,5.015,3800.0],["1986-07-28",5.015,5.0965,4.9335,4.9335,9600.0],["1986-07-29",4.8927,4.8927,4.8111,4.8927,30200.0],["1986-07-30",4.8927,4.8927,4.8927,4.8927,10400.0],["1986-07-31",4.8927,5.0558,4.8927,4.9742,36400.0],["1986-08-01",5.0558,5.1781,5.0558,5.1781,6600.0],["1986-08-04",5.1373,5.1373,5.0558,5.0558,51200.0],["1986-08-05",5.015,5.015,5.015,5.015,6800.0],["1986-08-06",5.015,5.0558,4.9742,4.9742,18200.0],["1986-08-07",4.9742,5.0965,4.9742,5.0965,26400.0],["1986-08-08",5.0558,5.0558,4.9742,5.0558,10400.0],["1986-08-11",4.9335,4.9335,4.9335,4.9335,11000.0],["1986-08-12",4.9335,5.0558,4.9335,4.9335,48200.0],["1986-08-13",4.9335,5.0558,4.9335,4.9335,5200.0],["1986-08-14",4.9742,5.0558,4.9742,4.9742,53200.0],["1986-08-15",4.9742,5.0558,4.9742,4.9742,16800.0],["1986-08-18",4.9742,5.0558,4.9742,5.0558,19000.0],["1986-08-19",5.0558,5.0558,4.9742,5.0558,19400.0],["1986-08-20",5.0558,5.0558,4.9742,4.9742,1461200.0],["1986-08-21",4.9742,5.1373,4.9742,5.0558,4200.0],["1986-08-22",5.1373,5.1781,5.1373,5.1373,400.0],["1986-08-25",5.0558,5.0558,5.015,5.0354,16400.0],["1986-08-26",5.0558,5.0965,5.0558,5.0558,61400.0],["1986-08-27",5.0965,5.2189,5.0965,5.1373,50400.0],["1986-08-28",5.1373,5.2189,5.0965,5.2189,11400.0],["1986-08-29",5.2189,5.3412,5.1781,5.3412,46200.0],["1986-09-02",5.3412,5.3412,5.2189,5.3412,3000.0],["1986-09-03",5.2596,5.2596,5.2596,5.2596,2000.0],["1986-09-04",5.2596,5.2596,5.2596,5.2596,5000.0],["1986-09-05",5.2596,5.3819,5.2596,5.2596,4600.0],["1986-09-08",5.2596,5.2596,5.1781,5.1781,10400.0],["1986-09-09",5.1781,5.2596,5.1373,5.2596,40400.0],["1986-09-10",5.2189,5.2189,5.0558,5.1373,62200.0],["1986-09-11",5.1373,5.1373,4.8927,4.9742,47200.0],["1986-09-12",4.8927,4.8927,4.6888,4.6888,33000.0],["1986-09-15",4.6888,4.7704,4.6073,4.7296,8200.0],["1986-09-16",4.7296,4.7296,4.485,4.5665,26000.0],["1986-09-17",4.5665,4.5665,4.4442,4.5257,24600.0],["1986-09-18",4.485,4.485,4.485,4.485,6000.0],["1986-09-19",4.485,4.485,4.485,4.485,0.0],["1986-09-22",4.6888,4.7704,4.6888,4.7704,7000.0],["1986-09-23",4.8111,4.8111,4.8111,4.8111,3000.0],["1986-09-24",4.8111,4.8111,4.8111,4.8111,0.0],["1986-09-25",4.8315,4.8315,4.8315,4.8315,8000.0],["1986-09-26",4.7907,4.7907,4.7704,4.7907,9200.0],["1986-09-29",4.7907,4.8927,4.7704,4.8927,2200.0],["1986-09-30",4.8927,4.8927,4.7704,4.8519,5200.0],["1986-10-01",4.8519,4.8927,4.7704,4.7704,19800.0],["1986-10-02",4.7704,4.7704,4.7704,4.7704,0.0],["1986-10-03",4.7704,4.7704,4.7704,4.7704,0.0],["1986-10-06",4.7704,4.8111,4.6888,4.8111,24200.0],["1986-10-07",4.8111,4.8111,4.5257,4.648,60800.0],["1986-10-08",4.648,4.6888,4.5665,4.6888,3600.0],["1986-10-09",4.6888,4.6888,4.5665,4.5665,800.0],["1986-10-10",4.648,4.6888,4.648,4.648,2200.0],["1986-10-13",4.6073,4.6073,4.5665,4.6073,26000.0],["1986-10-14",4.6277,4.6277,4.6277,4.6277,3600.0],["1986-10-15",4.6073,4.6073,4.6073,4.6073,1800.0],["1986-10-16",4.6073,4.6888,4.6073,4.6888,16000.0],["1986-10-17",4.6888,4.8111,4.6888,4.7296,15400.0],["1986-10-20",4.8111,4.9335,4.8111,4.8111,1200.0],["1986-10-21",4.8111,4.9335,4.8111,4.8111,2000.0],["1986-10-22",4.8111,4.9335,4.8111,4.8111,2200.0],["1986-10-23",4.8111,4.9335,4.8111,4.8519,10400.0],["1986-10-24",4.8519,4.8519,4.8519,4.8519,0.0],["1986-10-27",4.8519,4.8519,4.8519,4.8519,200.0],["1986-10-28",4.8519,4.8519,4.8519,4.8519,0.0],["1986-10-29",4.8519,4.8519,4.8519,4.8519,4200.0],["1986-10-30",4.8927,4.9335,4.8927,4.8927,2200.0],["1986-10-31",4.8927,4.8927,4.8927,4.8927,200.0],["1986-11-03",4.8927,5.015,4.8927,4.9742,16400.0],["1986-11-04",4.9335,4.9335,4.8111,4.8927,10400.0],["1986-11-05",4.8927,4.8927,4.8927,4.8927,600.0],["1986-11-06",4.8927,4.8927,4.8927,4.8927,0.0],["1986-11-07",4.8519,4.8519,4.7704,4.7704,24000.0],["1986-11-10",4.7704,4.8111,4.7296,4.7296,2200.0],["1986-11-11",4.7296,4.7296,4.7296,4.7296,4400.0],["1986-11-12",4.6888,4.6888,4.648,4.6888,4600.0],["1986-11-13",4.648,4.648,4.5665,4.6277,7200.0],["1986-11-14",4.6277,4.648,4.5257,4.5869,36400.0],["1986-11-17",4.5869,4.6073,4.5257,4.5257,11000.0],["1986-11-18",4.5257,4.6888,4.5257,4.648,5800.0],["1986-11-19",4.648,4.6888,4.5665,4.6073,66600.0],["1986-11-20",4.6073,4.648,4.5665,4.5869,26600.0],["1986-11-21",4.648,4.648,4.648,4.648,400.0],["1986-11-24",4.648,4.7296,4.5665,4.7296,5800.0],["1986-11-25",4.7296,4.8519,4.7092,4.7704,12000.0],["1986-11-26",4.7704,4.7704,4.7704,4.7704,0.0],["1986-11-28",4.7704,4.7704,4.7704,4.7704,200.0],["1986-12-01",4.8519,4.8927,4.8519,4.8519,3400.0],["1986-12-02",4.8519,5.015,4.7704,4.9742,21800.0],["1986-12-03",5.1781,5.3004,5.1781,5.1781,9600.0],["1986-12-04",5.2189,5.6266,5.2189,5.6266,32200.0],["1986-12-05",5.6266,5.7081,5.5043,5.5043,33400.0],["1986-12-08",5.5586,5.641,5.5174,5.5998,43600.0],["1986-12-09",5.5998,5.6204,5.5174,5.5998,22000.0],["1986-12-10",5.538,5.538,5.4763,5.538,8200.0],["1986-12-11",5.4351,5.4351,5.3527,5.4351,87800.0],["1986-12-12",5.4351,5.4351,5.3527,5.4351,4000.0],["1986-12-15",5.4351,5.4351,5.3527,5.3527,2000.0],["1986-12-16",5.4351,5.5174,5.4351,5.5174,25200.0],["1986-12-17",5.5174,5.5174,5.4351,5.5174,29400.0],["1986-12-18",5.5174,5.5174,5.4351,5.4351,6200.0],["1986-12-19",5.4351,5.5586,5.4351,5.5586,14600.0],["1986-12-22",5.5586,5.5586,5.4763,5.4763,3400.0],["1986-12-23",5.4763,5.5998,5.4763,5.4763,5000.0],["1986-12-24",5.4763,5.4763,5.4763,5.4763,800.0],["1986-12-26",5.4763,5.4763,5.4763,5.4763,4000.0],["1986-12-29",5.5174,5.641,5.5174,5.5174,22400.0],["1986-12-30",5.5174,5.5998,5.5174,5.5998,14200.0],["1986-12-31",5.5998,5.5998,5.3527,5.4763,24400.0],["1987-01-02",5.4763,5.4763,5.3939,5.4763,45200.0],["1987-01-05",5.5174,5.5174,5.5174,5.5174,4600.0],["1987-01-06",5.5174,5.5998,5.5174,5.5998,9600.0],["1987-01-07",5.5998,5.641,5.5586,5.641,40800.0],["1987-01-08",5.641,5.641,5.5586,5.5998,4800.0],["1987-01-09",5.5998,5.7645,5.5998,5.7645,39600.0],["1987-01-12",5.7645,5.8468,5.7645,5.8057,75800.0],["1987-01-13",5.8057,5.8468,5.7645,5.7645,11400.0],["1987-01-14",5.7645,5.8468,5.7645,5.8057,7600.0],["1987-01-15",5.8057,5.8468,5.7645,5.8468,9600.0],["1987-01-16",5.8468,5.8468,5.8468,5.8468,1000.0],["1987-01-19",5.8057,5.8057,5.7645,5.8057,4600.0],["1987-01-20",5.8057,5.8057,5.7645,5.8057,9000.0],["1987-01-21",5.8057,5.8057,5.7645,5.7645,2800.0],["1987-01-22",5.7645,5.7645,5.7645,5.7645,600.0],["1987-01-23",5.7645,5.7645,5.7645,5.7645,2000.0],["1987-01-26",5.7645,5.8057,5.7027,5.7027,8000.0],["1987-01-27",5.8057,5.8057,5.8057,5.8057,1400.0],["1987-01-28",5.8057,5.8057,5.6821,5.7233,16800.0],["1987-01-29",5.7233,5.8057,5.6821,5.7645,54200.0],["1987-01-30",5.6821,5.6821,5.6821,5.6821,200.0],["1987-02-02",5.6821,5.8057,5.6821,5.7645,5000.0],["1987-02-03",5.7645,5.7645,5.6821,5.6821,12000.0],["1987-02-04",5.6821,5.7645,5.6821,5.7645,3800.0],["1987-02-05",5.7645,5.7645,5.7645,5.7645,0.0],["1987-02-06",5.7233,5.7233,5.7233,5.7233,200.0],["1987-02-09",5.7233,5.7233,5.7233,5.7233,200.0],["1987-02-10",5.7233,5.7233,5.7233,5.7233,800.0],["1987-02-11",5.7233,5.7233,5.7233,5.7233,0.0],["1987-02-12",5.7851,5.7851,5.7851,5.7851,800.0],["1987-02-13",5.7233,5.7233,5.7233,5.7233,200.0],["1987-02-17",5.8057,5.8057,5.8057,5.8057,400.0],["1987-02-18",5.8057,5.8057,5.8057,5.8057,0.0],["1987-02-19",5.8057,5.8057,5.7233,5.8057,2200.0],["1987-02-20",5.8057,5.8057,5.7233,5.8057,18600.0],["1987-02-23",5.7645,5.7645,5.6821,5.6821,3000.0],["1987-02-24",5.6821,5.6821,5.6821,5.6821,9000.0],["1987-02-25",5.6821,5.7645,5.6821,5.7645,12800.0],["1987-02-26",5.7645,5.7645,5.6821,5.7645,6200.0],["1987-02-27",5.7645,5.7851,5.6821,5.7851,24200.0],["1987-03-02",5.7851,5.8057,5.7233,5.8057,20600.0],["1987-03-03",5.7233,5.7233,5.7233,5.7233,3800.0],["1987-03-04",5.7439,5.8468,5.7439,5.8468,27000.0],["1987-03-05",5.8468,6.1351,5.8468,6.1351,20200.0],["1987-03-06",6.1899,6.1899,6.1899,6.1899,0.0],["1987-03-09",6.1068,6.1068,6.1068,6.1068,200.0],["1987-03-10",6.1068,6.1068,6.1068,6.1068,200.0],["1987-03-11",6.2314,6.273,6.2314,6.273,4000.0],["1987-03-12",6.273,6.5222,6.273,6.4392,16200.0],["1987-03-13",6.4392,6.5638,6.4392,6.4807,50600.0],["1987-03-16",6.4807,6.5638,6.4807,6.4807,14800.0],["1987-03-17",6.4807,6.5638,6.4807,6.4807,28200.0],["1987-03-18",6.4807,6.6469,6.4807,6.6053,1153200.0],["1987-03-19",6.6053,6.6469,6.4807,6.5638,40600.0],["1987-03-20",6.4807,6.4807,6.3976,6.3976,19400.0],["1987-03-23",6.3145,6.3145,6.273,6.273,10200.0],["1987-03-24",6.273,6.3561,6.1484,6.1484,29600.0],["1987-03-25",6.1484,6.273,6.1484,6.1484,15000.0],["1987-03-26",6.1899,6.273,6.1899,6.1899,11600.0],["1987-03-27",6.1484,6.1484,6.1484,6.1484,6200.0],["1987-03-30",6.1484,6.1484,5.8991,6.0237,11600.0],["1987-03-31",6.0445,6.0653,6.0445,6.0653,25600.0],["1987-04-01",6.0653,6.1068,6.0237,6.0237,31400.0],["1987-04-02",6.1068,6.2314,6.1068,6.2314,17600.0],["1987-04-03",6.2314,6.273,6.1484,6.1484,4600.0],["1987-04-06",6.1484,6.273,6.1484,6.273,2600.0],["1987-04-07",6.273,6.273,6.273,6.273,0.0],["1987-04-08",6.1484,6.1484,6.1484,6.1484,1400.0],["1987-04-09",6.1484,6.1899,6.1484,6.1484,21400.0],["1987-04-10",6.1484,6.1691,6.1484,6.1484,27000.0],["1987-04-13",6.1068,6.1068,6.1068,6.1068,3000.0],["1987-04-14",6.0653,6.0653,5.9406,5.9406,31000.0],["1987-04-15",5.8991,5.8991,5.816,5.816,1400.0],["1987-04-16",5.816,5.816,5.816,5.816,10200.0],["1987-04-20",5.816,5.816,5.6914,5.6914,13600.0],["1987-04-21",5.6914,5.6914,5.5252,5.6914,17000.0],["1987-04-22",5.5252,5.5252,5.4006,5.4214,150600.0],["1987-04-23",5.4214,5.4837,5.4006,5.4006,8400.0],["1987-04-24",5.4006,5.4421,5.3798,5.4006,48000.0],["1987-04-27",5.4006,5.5252,5.359,5.5252,1400.0],["1987-04-28",5.5252,5.5252,5.5252,5.5252,200.0],["1987-04-29",5.5252,5.5252,5.359,5.4006,29000.0],["1987-04-30",5.4006,5.4006,5.359,5.359,24800.0],["1987-05-01",5.359,5.4837,5.359,5.359,97800.0],["1987-05-04",5.359,5.4006,5.359,5.359,6000.0],["1987-05-05",5.359,5.4837,5.359,5.359,17600.0],["1987-05-06",5.359,5.4006,5.359,5.359,11400.0],["1987-05-07",5.359,5.4837,5.359,5.359,30800.0],["1987-05-08",5.359,5.4837,5.359,5.359,77800.0],["1987-05-11",5.359,5.4837,5.359,5.3798,8400.0],["1987-05-12",5.3798,5.4837,5.359,5.359,8200.0],["1987-05-13",5.4837,5.4837,5.4837,5.4837,200.0],["1987-05-14",5.3798,5.3798,5.3798,5.3798,600.0],["1987-05-15",5.3798,5.4837,5.359,5.3798,23600.0],["1987-05-18",5.359,5.359,5.3175,5.359,13600.0],["1987-05-19",5.359,5.4006,5.2967,5.2967,20200.0],["1987-05-20",5.2967,5.3175,5.2344,5.2344,4400.0],["1987-05-21",5.276,5.276,5.276,5.276,600.0],["1987-05-22",5.276,5.276,5.276,5.276,0.0],["1987-05-26",5.2344,5.2344,5.1513,5.2344,1600.0],["1987-05-27",5.2344,5.2344,5.1513,5.1513,5200.0],["1987-05-28",5.1513,5.1513,5.1513,5.1513,200.0],["1987-05-29",5.2344,5.2344,5.2344,5.2344,1400.0],["1987-06-01",5.2344,5.2344,5.1513,5.2344,4400.0],["1987-06-02",5.1929,5.1929,5.1513,5.1929,38600.0],["1987-06-03",5.1513,5.1513,5.1513,5.1513,4400.0],["1987-06-04",5.1513,5.1929,5.0682,5.0682,3000.0],["1987-06-05",5.0682,5.1929,5.0682,5.0682,58200.0],["1987-06-08",5.2497,5.2497,5.2497,5.2497,800.0],["1987-06-09",5.2497,5.2497,5.1237,5.2077,29000.0],["1987-06-10",5.2077,5.2077,5.2077,5.2077,0.0],["1987-06-11",5.2917,5.2917,5.2917,5.2917,1200.0],["1987-06-12",5.2077,5.2077,5.1237,5.1657,74400.0],["1987-06-15",5.1657,5.1657,5.1657,5.1657,0.0],["1987-06-16",5.1657,5.2077,5.1027,5.1027,62600.0],["1987-06-17",5.1027,5.2077,5.1027,5.1657,58000.0],["1987-06-18",5.1657,5.2077,5.1237,5.1237,12000.0],["1987-06-19",5.1237,5.1237,5.1237,5.1237,1200.0],["1987-06-22",5.1237,5.2077,5.1237,5.2077,5400.0],["1987-06-23",5.1657,5.1657,5.1237,5.1237,18000.0],["1987-06-24",5.1237,5.1237,5.1237,5.1237,12400.0],["1987-06-25",5.1657,5.1657,5.1657,5.1657,1200.0],["1987-06-26",5.1237,5.1237,5.0397,5.0817,2400.0],["1987-06-29",5.0817,5.1237,5.0397,5.0397,24000.0],["1987-06-30",5.0397,5.1237,4.9137,4.9977,10200.0],["1987-07-01",4.9557,4.9557,4.8297,4.8717,53200.0],["1987-07-02",4.8717,4.9137,4.7037,4.7877,13000.0],["1987-07-06",4.7877,4.7877,4.6617,4.7877,11800.0],["1987-07-07",4.7457,4.7457,4.6617,4.7457,7200.0],["1987-07-08",4.7457,4.7457,4.6617,4.6617,46600.0],["1987-07-09",4.6617,4.7037,4.6197,4.7037,17400.0],["1987-07-10",4.7037,4.7457,4.6617,4.7457,23800.0],["1987-07-13",4.7457,4.7877,4.7037,4.7037,58200.0],["1987-07-14",4.7037,4.7877,4.7037,4.7037,24600.0],["1987-07-15",4.7037,4.7877,4.7037,4.7877,56600.0],["1987-07-16",4.7877,4.7877,4.7037,4.7037,48600.0],["1987-07-17",4.7037,4.7037,4.7037,4.7037,0.0],["1987-07-20",4.7037,4.7037,4.7037,4.7037,2200.0],["1987-07-21",4.7037,4.7877,4.6197,4.7877,147000.0],["1987-07-22",4.7877,4.7877,4.7877,4.7877,400.0],["1987-07-23",4.7877,4.7877,4.7037,4.7877,17000.0],["1987-07-24",4.7877,4.7877,4.6197,4.6197,71200.0],["1987-07-27",4.6197,4.7457,4.4307,4.5147,31400.0],["1987-07-28",4.4937,4.4937,4.4097,4.4937,46400.0],["1987-07-29",4.4937,4.4937,4.1577,4.2837,53600.0],["1987-07-30",4.2837,4.3677,4.1577,4.3677,113000.0],["1987-07-31",4.3677,4.5357,4.3677,4.5147,55000.0],["1987-08-03",4.5147,4.6197,4.4097,4.6197,11600.0],["1987-08-04",4.6197,4.6197,4.4937,4.6197,1200.0],["1987-08-05",4.6197,4.6197,4.6197,4.6197,0.0],["1987-08-06",4.6197,4.6197,4.6197,4.6197,2200.0],["1987-08-07",4.6197,4.6197,4.4937,4.5987,52400.0],["1987-08-10",4.5987,4.6197,4.4937,4.6197,7000.0],["1987-08-11",4.6197,4.6197,4.4937,4.4937,15000.0],["1987-08-12",4.5357,4.6197,4.5357,4.6197,49400.0],["1987-08-13",4.6197,4.7037,4.5357,4.6617,3600.0],["1987-08-14",4.7457,4.7877,4.7457,4.7667,21200.0],["1987-08-17",4.7667,4.7877,4.7457,4.7877,44600.0],["1987-08-18",4.7877,4.7877,4.7877,4.7877,5000.0],["1987-08-19",4.7877,4.7877,4.7037,4.7877,27000.0],["1987-08-20",4.7877,4.7877,4.7037,4.7247,34400.0],["1987-08-21",4.7247,4.7877,4.7037,4.7877,40400.0],["1987-08-24",4.7667,4.7667,4.7037,4.7247,41200.0],["1987-08-25",4.7247,4.7877,4.6617,4.6617,600.0],["1987-08-26",4.6617,4.6617,4.6617,4.6617,0.0],["1987-08-27",4.6617,4.7877,4.6617,4.7877,2400.0],["1987-08-28",4.7877,4.7877,4.6617,4.7667,32200.0],["1987-08-31",4.7667,4.7667,4.7247,4.7667,3000.0],["1987-09-01",4.7667,4.7877,4.6617,4.7457,20200.0],["1987-09-02",4.7457,4.7457,4.6197,4.7457,12400.0],["1987-09-03",4.7457,4.7457,4.6197,4.6197,1800.0],["1987-09-04",4.6197,4.7457,4.6197,4.7457,7400.0],["1987-09-08",4.7037,4.7037,4.5777,4.5777,21000.0],["1987-09-09",4.6338,4.7189,4.5063,4.5488,30400.0],["1987-09-10",4.5488,4.6338,4.5488,4.5488,9000.0],["1987-09-11",4.5488,4.6338,4.5488,4.5488,14400.0],["1987-09-14",4.5488,4.5913,4.5488,4.5913,20200.0],["1987-09-15",4.5913,4.5913,4.5913,4.5913,400.0],["1987-09-16",4.5488,4.5488,4.5488,4.5488,2400.0],["1987-09-17",4.5488,4.6338,4.5488,4.5913,21600.0],["1987-09-18",4.5913,4.6338,4.5063,4.6338,143800.0],["1987-09-21",4.6338,4.6338,4.5488,4.5913,25800.0],["1987-09-22",4.5913,4.6338,4.5488,4.5488,14800.0],["1987-09-23",4.5488,4.6338,4.5488,4.5913,56000.0],["1987-09-24",4.5913,4.5913,4.5488,4.5488,5200.0],["1987-09-25",4.6338,4.6338,4.6338,4.6338,2200.0],["1987-09-28",4.6338,4.6338,4.5488,4.5913,26600.0],["1987-09-29",4.5913,4.6338,4.5488,4.6338,24800.0],["1987-09-30",4.6338,4.6338,4.5063,4.5063,10600.0],["1987-10-01",4.5063,4.5913,4.5063,4.5063,3600.0],["1987-10-02",4.5063,4.6126,4.5063,4.5913,68200.0],["1987-10-05",4.5913,4.6338,4.5488,4.5488,143200.0],["1987-10-06",4.5913,4.6551,4.5913,4.6551,87600.0],["1987-10-07",4.6551,4.7189,4.5913,4.7189,17000.0],["1987-10-08",4.7189,4.7614,4.5913,4.7189,113200.0],["1987-10-09",4.7189,4.7614,4.6338,4.6338,102800.0],["1987-10-12",4.6338,4.6338,4.6338,4.6338,0.0],["1987-10-13",4.6338,4.6338,4.6338,4.6338,200.0],["1987-10-14",4.6338,4.7614,4.6338,4.6551,16200.0],["1987-10-15",4.6551,4.7614,4.6338,4.7614,2200.0],["1987-10-16",4.7614,4.7614,4.5913,4.5913,14800.0],["1987-10-19",4.5913,4.5913,4.2087,4.2512,66000.0],["1987-10-20",4.1237,4.1237,3.656,3.656,17200.0],["1987-10-21",3.656,3.9961,3.656,3.9961,42200.0],["1987-10-22",3.9961,4.0387,3.8261,4.0387,104200.0],["1987-10-23",4.0387,4.0812,3.9111,4.0387,12800.0],["1987-10-26",4.0387,4.0387,3.9111,3.9111,13200.0],["1987-10-27",3.9111,4.0387,3.9111,3.9961,6400.0],["1987-10-28",3.9749,3.9749,3.8686,3.8686,68000.0],["1987-10-29",3.9961,3.9961,3.9961,3.9961,600.0],["1987-10-30",3.9961,3.9961,3.9111,3.9111,6400.0],["1987-11-02",3.9111,3.9111,3.9111,3.9111,1200.0],["1987-11-03",3.9111,3.9536,3.8261,3.8261,25800.0],["1987-11-04",3.8261,3.8686,3.656,3.6986,9400.0],["1987-11-05",3.6773,3.6773,3.6135,3.6135,12000.0],["1987-11-06",3.6135,3.6986,3.316,3.401,84400.0],["1987-11-09",3.401,3.486,3.2734,3.486,83400.0],["1987-11-10",3.486,3.6135,3.4435,3.5285,39800.0],["1987-11-11",3.5285,3.6135,3.4435,3.6135,15000.0],["1987-11-12",3.6135,3.656,3.486,3.571,19000.0],["1987-11-13",3.571,3.656,3.571,3.571,627600.0],["1987-11-16",3.6986,3.7411,3.6986,3.7411,4200.0],["1987-11-17",3.6986,3.6986,3.656,3.6986,14600.0],["1987-11-18",3.7411,3.7411,3.7411,3.7411,1200.0],["1987-11-19",3.6135,3.6135,3.6135,3.6135,1000.0],["1987-11-20",3.6135,3.7411,3.6135,3.6135,5400.0],["1987-11-23",3.6135,3.7836,3.6135,3.6135,29000.0],["1987-11-24",3.6135,3.7411,3.6135,3.7411,10000.0],["1987-11-25",3.8261,3.8261,3.8261,3.8261,600.0],["1987-11-27",3.7411,3.7411,3.6135,3.7411,40400.0],["1987-11-30",3.7411,3.7836,3.656,3.7836,7200.0],["1987-12-01",3.7836,3.7836,3.656,3.656,28400.0],["1987-12-02",3.656,3.7411,3.656,3.656,7000.0],["1987-12-03",3.656,3.7411,3.6135,3.6135,11000.0],["1987-12-04",3.6135,3.656,3.486,3.486,10400.0],["1987-12-07",3.486,3.6135,3.401,3.401,4800.0],["1987-12-08",3.401,3.6561,3.401,3.401,53000.0],["1987-12-09",3.5661,3.5661,3.5661,3.5661,200.0],["1987-12-10",3.5445,3.5445,3.4148,3.5013,10200.0],["1987-12-11",3.5013,3.5445,3.4148,3.5445,2800.0],["1987-12-14",3.5445,3.5877,3.4148,3.5445,15800.0],["1987-12-15",3.5877,3.5877,3.5877,3.5877,2000.0],["1987-12-16",3.5877,3.5877,3.458,3.458,41400.0],["1987-12-17",3.458,3.5877,3.458,3.5877,3400.0],["1987-12-18",3.5877,3.5877,3.458,3.458,1200.0],["1987-12-21",3.458,3.5877,3.4148,3.5877,5800.0],["1987-12-22",3.458,3.458,3.4148,3.4148,11000.0],["1987-12-23",3.4148,3.4364,3.3716,3.3716,14200.0],["1987-12-24",3.3716,3.3716,3.3284,3.35,17400.0],["1987-12-28",3.35,3.3716,3.2419,3.3716,8800.0],["1987-12-29",3.3716,3.3716,3.2419,3.3716,17600.0],["1987-12-30",3.3716,3.3716,3.2851,3.2851,2800.0],["1987-12-31",3.458,3.6742,3.458,3.6742,16800.0],["1988-01-04",3.6742,3.6742,3.6742,3.6742,2000.0],["1988-01-05",3.9335,3.9335,3.9335,3.9335,2400.0],["1988-01-06",3.9335,3.9335,3.7606,3.8038,28200.0],["1988-01-07",3.8038,3.9335,3.8038,3.8038,9800.0],["1988-01-08",3.8038,3.8471,3.7174,3.8471,11400.0],["1988-01-11",3.8471,3.8471,3.8471,3.8471,600.0],["1988-01-12",3.8038,3.8038,3.8038,3.8038,200.0],["1988-01-13",3.5877,3.5877,3.3716,3.3932,46000.0],["1988-01-14",3.3932,3.5013,3.3716,3.3932,17200.0],["1988-01-15",3.3932,3.5013,3.3284,3.4364,77000.0],["1988-01-18",3.4364,3.5013,3.3716,3.5013,16600.0],["1988-01-19",3.5013,3.5013,3.4148,3.5013,4200.0],["1988-01-20",3.5013,3.5013,3.5013,3.5013,0.0],["1988-01-21",3.5013,3.5013,3.35,3.4796,14400.0],["1988-01-22",3.4796,3.5013,3.3716,3.5013,13800.0],["1988-01-25",3.5013,3.5013,3.3716,3.5013,66000.0],["1988-01-26",3.5013,3.5013,3.5013,3.5013,0.0],["1988-01-27",3.3716,3.3716,3.3716,3.3716,600.0],["1988-01-28",3.3716,3.3716,3.3716,3.3716,200.0],["1988-01-29",3.3716,3.3716,3.3716,3.3716,0.0],["1988-02-01",3.3716,3.6309,3.3716,3.6309,1600.0],["1988-02-02",3.6309,3.6309,3.6309,3.6309,1000.0],["1988-02-03",3.6309,3.6309,3.4148,3.6309,5000.0],["1988-02-04",3.6309,3.6742,3.6309,3.6309,13000.0],["1988-02-05",3.6309,3.8038,3.6309,3.6309,6600.0],["1988-02-08",3.6309,3.8038,3.6309,3.6309,18000.0],["1988-02-09",3.6742,3.7174,3.6742,3.7174,40000.0],["1988-02-10",3.8038,3.8038,3.8038,3.8038,6000.0],["1988-02-11",3.8038,3.8038,3.7174,3.8038,29400.0],["1988-02-12",3.8038,3.9767,3.7606,3.7606,4600.0],["1988-02-16",3.9767,3.9767,3.9767,3.9767,2200.0],["1988-02-17",3.9767,3.9767,3.8903,3.9767,22200.0],["1988-02-18",3.9767,3.9767,3.8903,3.9767,2400.0],["1988-02-19",3.9335,3.9335,3.7822,3.7822,3600.0],["1988-02-22",3.9767,3.9767,3.9767,3.9767,4200.0],["1988-02-23",3.9767,3.9767,3.9335,3.9767,61000.0],["1988-02-24",3.9767,3.9767,3.9767,3.9767,2200.0],["1988-02-25",3.9767,3.9767,3.8038,3.9767,2000.0],["1988-02-26",3.9767,3.9767,3.9767,3.9767,0.0],["1988-02-29",3.9767,3.9767,3.8038,3.8038,1200.0],["1988-03-01",3.8038,3.9767,3.8038,3.9767,1000.0],["1988-03-02",3.9767,3.9767,3.8903,3.8903,7000.0],["1988-03-03",3.8903,3.8903,3.8903,3.8903,600.0],["1988-03-04",3.8903,3.9767,3.8903,3.9767,9600.0],["1988-03-07",3.9767,4.02,3.8903,4.02,66000.0],["1988-03-08",4.02,4.02,4.02,4.02,1200.0],["1988-03-09",4.0778,4.0778,3.9463,4.034,1800.0],["1988-03-10",3.9463,3.9463,3.9463,3.9463,2000.0],["1988-03-11",3.9463,3.9463,3.8586,3.8586,372800.0],["1988-03-14",3.8586,3.8586,3.8586,3.8586,2600.0],["1988-03-15",3.8586,3.8586,3.8586,3.8586,200.0],["1988-03-16",3.8586,3.9463,3.8586,3.8805,11000.0],["1988-03-17",3.8586,3.8586,3.8586,3.8586,600.0],["1988-03-18",3.9463,4.034,3.9463,4.034,9000.0],["1988-03-21",4.034,4.034,3.8586,3.8586,32400.0],["1988-03-22",3.8586,3.9901,3.8586,3.8586,17200.0],["1988-03-23",3.8586,4.034,3.8586,3.8586,600.0],["1988-03-24",3.8805,3.9901,3.8805,3.9901,8400.0],["1988-03-25",3.9901,3.9901,3.9463,3.9463,3000.0],["1988-03-28",3.8586,3.8586,3.8586,3.8586,2000.0],["1988-03-29",3.8586,3.9463,3.8586,3.8586,5200.0],["1988-03-30",3.8586,3.8805,3.8586,3.8805,33400.0],["1988-03-31",3.9463,3.9463,3.9463,3.9463,400.0],["1988-04-04",3.9463,3.9463,3.9244,3.9244,1000.0],["1988-04-05",3.9463,3.9463,3.9463,3.9463,1800.0],["1988-04-06",3.9463,4.034,3.9025,3.9025,3800.0],["1988-04-07",3.9025,4.034,3.9025,3.9463,5400.0],["1988-04-08",3.9463,4.034,3.9025,3.9025,4800.0],["1988-04-11",3.9025,4.034,3.9025,3.9244,4200.0],["1988-04-12",3.9244,4.034,3.9025,4.034,1400.0],["1988-04-13",3.9463,3.9463,3.9025,3.9025,4000.0],["1988-04-14",3.9025,3.9025,3.9025,3.9025,0.0],["1988-04-15",3.9025,3.9025,3.9025,3.9025,1600.0],["1988-04-18",3.9901,3.9901,3.9901,3.9901,1800.0],["1988-04-19",3.9901,3.9901,3.9901,3.9901,0.0],["1988-04-20",3.9463,3.9463,3.9463,3.9463,2000.0],["1988-04-21",3.9463,3.9901,3.9025,3.9025,8800.0],["1988-04-22",3.9025,3.9025,3.9025,3.9025,1000.0],["1988-04-25",3.9901,3.9901,3.9901,3.9901,2600.0],["1988-04-26",3.9025,3.9025,3.9025,3.9025,800.0],["1988-04-27",3.9025,3.9025,3.9025,3.9025,1800.0],["1988-04-28",3.9025,4.034,3.9025,4.034,12400.0],["1988-04-29",4.034,4.034,3.9025,4.034,1200.0],["1988-05-02",4.034,4.034,4.034,4.034,0.0],["1988-05-03",4.034,4.034,3.9025,3.9025,1000.0],["1988-05-04",3.9901,4.034,3.9901,3.9901,2600.0],["1988-05-05",3.9244,3.9244,3.9025,3.9244,10600.0],["1988-05-06",3.9025,3.9025,3.9025,3.9025,1200.0],["1988-05-09",3.9025,3.9025,3.9025,3.9025,200.0],["1988-05-10",3.9025,4.034,3.9025,4.034,10600.0],["1988-05-11",4.034,4.034,3.9025,3.9025,226000.0],["1988-05-12",3.9025,3.9244,3.9025,3.9244,24000.0],["1988-05-13",3.9244,4.034,3.9025,4.034,46600.0],["1988-05-16",4.034,4.034,3.9244,3.9244,5000.0],["1988-05-17",3.9244,4.034,3.9025,4.034,9200.0],["1988-05-18",3.9025,3.9025,3.9025,3.9025,6000.0],["1988-05-19",3.9025,3.9463,3.8586,3.9463,19400.0],["1988-05-20",3.8805,3.8805,3.8805,3.8805,12000.0],["1988-05-23",3.9901,3.9901,3.9901,3.9901,3600.0],["1988-05-24",3.9025,3.9025,3.9025,3.9025,2000.0],["1988-05-25",3.9025,3.9025,3.9025,3.9025,0.0],["1988-05-26",3.9025,3.9025,3.9025,3.9025,0.0],["1988-05-27",3.9025,3.9025,3.9025,3.9025,0.0],["1988-05-31",3.9025,3.9025,3.9025,3.9025,2400.0],["1988-06-01",3.9025,3.9025,3.9025,3.9025,600.0],["1988-06-02",3.9025,3.9901,3.9025,3.9463,3200.0],["1988-06-03",3.9463,3.9463,3.9463,3.9463,0.0],["1988-06-06",3.9463,3.9463,3.9463,3.9463,0.0],["1988-06-07",3.9463,4.034,3.9025,3.9901,26800.0],["1988-06-08",3.9901,4.1217,3.9463,4.1217,8400.0],["1988-06-09",4.1804,4.2249,4.1359,4.2249,88000.0],["1988-06-10",4.3332,4.3332,4.3332,4.3332,400.0],["1988-06-13",4.3106,4.3106,4.2429,4.3106,18600.0],["1988-06-14",4.2881,4.2881,4.2881,4.2881,1200.0],["1988-06-15",4.3106,4.3332,4.3106,4.3332,12000.0],["1988-06-16",4.4235,4.6492,4.4235,4.6492,15400.0],["1988-06-17",4.6492,4.6943,4.5137,4.6943,16000.0],["1988-06-20",4.6943,4.6943,4.5589,4.6943,2800.0],["1988-06-21",4.5589,4.5589,4.4235,4.4235,17200.0],["1988-06-22",4.5589,4.5589,4.5589,4.5589,600.0],["1988-06-23",4.5589,4.5589,4.4235,4.4235,2800.0],["1988-06-24",4.4235,4.5589,4.4235,4.5589,12600.0],["1988-06-27",4.5589,4.5589,4.4235,4.5589,1600.0],["1988-06-28",4.4235,4.4235,4.4235,4.4235,1200.0],["1988-06-29",4.4235,4.5589,4.4235,4.4235,7400.0],["1988-06-30",4.5137,4.5137,4.5137,4.5137,9600.0],["1988-07-01",4.5137,4.5137,4.4686,4.4686,1400.0],["1988-07-05",4.4686,4.4686,4.4686,4.4686,1400.0],["1988-07-06",4.5137,4.6492,4.5137,4.5137,40200.0],["1988-07-07",4.604,4.7394,4.604,4.7394,9800.0],["1988-07-08",4.6943,4.6943,4.604,4.6492,8400.0],["1988-07-11",4.6943,4.8748,4.6943,4.8748,16000.0],["1988-07-12",4.8297,4.8297,4.6266,4.6492,46000.0],["1988-07-13",4.604,4.604,4.604,4.604,1800.0],["1988-07-14",4.604,4.6943,4.604,4.6943,1000.0],["1988-07-15",4.6492,4.6492,4.5137,4.5589,60800.0],["1988-07-18",4.5589,4.6943,4.5589,4.6943,1000.0],["1988-07-19",4.6492,4.6492,4.5589,4.5589,5600.0],["1988-07-20",4.604,4.604,4.604,4.604,2200.0],["1988-07-21",4.604,4.6492,4.5589,4.6492,6200.0],["1988-07-22",4.5589,4.5589,4.4686,4.4686,42000.0],["1988-07-25",4.4686,4.4686,4.4686,4.4686,0.0],["1988-07-26",4.4686,4.5137,4.4235,4.5137,13800.0],["1988-07-27",4.5137,4.5137,4.5137,4.5137,0.0],["1988-07-28",4.5137,4.5137,4.5137,4.5137,0.0],["1988-07-29",4.5137,4.5137,4.5137,4.5137,0.0],["1988-08-01",4.5137,4.5137,4.5137,4.5137,0.0],["1988-08-02",4.5137,4.5137,4.4235,4.4235,50000.0],["1988-08-03",4.4235,4.5589,4.4235,4.5589,6200.0],["1988-08-04",4.4235,4.4235,4.4235,4.4235,4000.0],["1988-08-05",4.4235,4.5137,4.3783,4.4235,7000.0],["1988-08-08",4.3783,4.3783,4.3783,4.3783,600.0],["1988-08-09",4.3783,4.3783,4.2429,4.2429,1400.0],["1988-08-10",4.2429,4.2429,4.1075,4.1526,48200.0],["1988-08-11",4.1526,4.1526,4.1526,4.1526,1000.0],["1988-08-12",4.1526,4.1978,4.0624,4.1526,61400.0],["1988-08-15",4.1978,4.1978,4.1978,4.1978,1000.0],["1988-08-16",4.1526,4.1526,4.1526,4.1526,9000.0],["1988-08-17",4.1526,4.1978,4.1075,4.1526,9600.0],["1988-08-18",4.1075,4.1075,4.1075,4.1075,1400.0],["1988-08-19",4.1075,4.1075,4.1075,4.1075,0.0],["1988-08-22",4.2429,4.2429,4.2429,4.2429,600.0],["1988-08-23",4.2429,4.2429,4.2429,4.2429,0.0],["1988-08-24",4.2429,4.2429,4.1075,4.1526,81600.0],["1988-08-25",4.1075,4.1075,4.1075,4.1075,600.0],["1988-08-26",4.1075,4.1075,4.1075,4.1075,400.0],["1988-08-29",4.1075,4.2429,4.1075,4.2429,800.0],["1988-08-30",4.2429,4.2429,4.2429,4.2429,1000.0],["1988-08-31",4.2429,4.2429,4.2429,4.2429,1000.0],["1988-09-01",4.2429,4.2881,4.1526,4.2881,1400.0],["1988-09-02",4.2881,4.2881,4.2881,4.2881,0.0],["1988-09-06",4.2881,4.2881,4.2881,4.2881,0.0],["1988-09-07",4.2881,4.2881,4.2881,4.2881,400.0],["1988-09-08",4.2881,4.2881,4.2881,4.2881,200.0],["1988-09-09",4.4192,4.4192,4.4192,4.4192,200.0],["1988-09-12",4.4192,4.4192,4.4192,4.4192,0.0],["1988-09-13",4.4192,4.4192,4.4192,4.4192,0.0],["1988-09-14",4.2797,4.2797,4.2797,4.2797,1400.0],["1988-09-15",4.2797,4.2797,4.2797,4.2797,400.0],["1988-09-16",4.2797,4.2797,4.2797,4.2797,200.0],["1988-09-19",4.2797,4.4192,4.2797,4.4192,5000.0],["1988-09-20",4.4192,4.4192,4.4192,4.4192,1400.0],["1988-09-21",4.4192,4.4192,4.4192,4.4192,0.0],["1988-09-22",4.2797,4.2797,4.2797,4.2797,400.0],["1988-09-23",4.2797,4.4192,4.2797,4.4192,2200.0],["1988-09-26",4.4192,4.4192,4.4192,4.4192,200.0],["1988-09-27",4.3727,4.3727,4.3727,4.3727,800.0],["1988-09-28",4.3727,4.3727,4.3727,4.3727,0.0],["1988-09-29",4.3727,4.3727,4.3727,4.3727,1000.0],["1988-09-30",4.3727,4.3727,4.2332,4.3495,18800.0],["1988-10-03",4.3495,4.3495,4.3495,4.3495,0.0],["1988-10-04",4.3262,4.3262,4.2332,4.2797,13000.0],["1988-10-05",4.2797,4.3727,4.2797,4.3727,1800.0],["1988-10-06",4.3727,4.3727,4.3262,4.3727,3400.0],["1988-10-07",4.3727,4.3727,4.3262,4.3262,469200.0],["1988-10-10",4.3727,4.4658,4.3727,4.4658,7200.0],["1988-10-11",4.4658,4.4658,4.4658,4.4658,2400.0],["1988-10-12",4.4658,4.4658,4.3262,4.396,11200.0],["1988-10-13",4.4658,4.4658,4.4658,4.4658,800.0],["1988-10-14",4.4192,4.4192,4.3262,4.4192,8000.0],["1988-10-17",4.4192,4.4192,4.3262,4.3262,4800.0],["1988-10-18",4.3727,4.4192,4.3727,4.4192,2400.0],["1988-10-19",4.4192,4.4192,4.3262,4.3727,8600.0],["1988-10-20",4.3727,4.3727,4.3727,4.3727,0.0],["1988-10-21",4.3727,4.3727,4.3727,4.3727,0.0],["1988-10-24",4.4192,4.4192,4.4192,4.4192,800.0],["1988-10-25",4.4192,4.4658,4.3262,4.3727,12000.0],["1988-10-26",4.3727,4.4192,4.3727,4.3727,53000.0],["1988-10-27",4.4658,4.4658,4.4658,4.4658,200.0],["1988-10-28",4.4192,4.4192,4.3727,4.396,30200.0],["1988-10-31",4.396,4.396,4.396,4.396,5000.0],["1988-11-01",4.396,4.396,4.3262,4.3262,31400.0],["1988-11-02",4.3262,4.4192,4.3262,4.3262,4600.0],["1988-11-03",4.3262,4.4192,4.3262,4.3727,14800.0],["1988-11-04",4.3495,4.3495,4.3262,4.3262,1600.0],["1988-11-07",4.3262,4.3262,4.3262,4.3262,1000.0],["1988-11-08",4.3262,4.4192,4.3262,4.4192,9400.0],["1988-11-09",4.3495,4.3495,4.3495,4.3495,5600.0],["1988-11-10",4.4192,4.4192,4.4192,4.4192,800.0],["1988-11-11",4.4192,4.4192,4.2797,4.3262,58200.0],["1988-11-14",4.2797,4.2797,4.2797,4.2797,2600.0],["1988-11-15",4.2797,4.4192,4.2797,4.3029,32000.0],["1988-11-16",4.2797,4.2797,4.2797,4.2797,400.0],["1988-11-17",4.4192,4.4192,4.4192,4.4192,400.0],["1988-11-18",4.4192,4.4192,4.2797,4.4192,2600.0],["1988-11-21",4.3029,4.3029,4.2797,4.3029,21400.0],["1988-11-22",4.3029,4.3029,4.2797,4.3029,130600.0],["1988-11-23",4.3029,4.3029,4.3029,4.3029,0.0],["1988-11-25",4.2797,4.2797,4.2797,4.2797,400.0],["1988-11-28",4.2797,4.2797,4.2797,4.2797,0.0],["1988-11-29",4.2797,4.2797,4.2797,4.2797,0.0],["1988-11-30",4.2797,4.4192,4.2797,4.3727,33400.0],["1988-12-01",4.4658,4.4658,4.4658,4.4658,400.0],["1988-12-02",4.4658,4.4658,4.3262,4.4658,1400.0],["1988-12-05",4.4658,4.4658,4.3262,4.4192,3200.0],["1988-12-06",4.4658,4.4658,4.4658,4.4658,400.0],["1988-12-07",4.4658,4.4658,4.4658,4.4658,0.0],["1988-12-08",4.4658,4.4658,4.3262,4.4658,2600.0],["1988-12-09",4.5922,4.6879,4.5205,4.6401,8600.0],["1988-12-12",4.6401,4.7357,4.5922,4.6401,5400.0],["1988-12-13",4.6401,4.6401,4.6401,4.6401,0.0],["1988-12-14",4.6401,4.7597,4.6401,4.7597,6200.0],["1988-12-15",4.7597,4.7597,4.7597,4.7597,0.0],["1988-12-16",4.7597,4.7597,4.7597,4.7597,0.0],["1988-12-19",4.7597,4.7597,4.7597,4.7597,0.0],["1988-12-20",4.7597,4.7836,4.5444,4.5922,21400.0],["1988-12-21",4.4487,4.4487,4.4487,4.4487,2000.0],["1988-12-22",4.4966,4.5922,4.4966,4.5922,7400.0],["1988-12-23",4.5922,4.5922,4.5922,4.5922,0.0],["1988-12-27",4.4487,4.4487,4.4487,4.4487,1000.0],["1988-12-28",4.4966,4.5444,4.4966,4.5444,46000.0],["1988-12-29",4.5444,4.5922,4.5444,4.5683,18000.0],["1988-12-30",4.5683,4.6879,4.5444,4.6879,2600.0],["1989-01-03",4.6879,4.6879,4.6879,4.6879,0.0],["1989-01-04",4.6879,4.6879,4.5444,4.6401,69400.0],["1989-01-05",4.5922,4.5922,4.5444,4.5922,1200.0],["1989-01-06",4.5922,4.664,4.5922,4.664,2000.0],["1989-01-09",4.7357,4.7357,4.7357,4.7357,400.0],["1989-01-10",4.7357,4.7357,4.5444,4.664,5200.0],["1989-01-11",4.664,4.664,4.664,4.664,0.0],["1989-01-12",4.6401,4.6401,4.5444,4.5683,67800.0],["1989-01-13",4.5683,4.6879,4.5444,4.5922,86400.0],["1989-01-16",4.5922,4.6879,4.5444,4.6401,5000.0],["1989-01-17",4.5444,4.5444,4.5444,4.5444,1400.0],["1989-01-18",4.5444,4.7357,4.5444,4.7357,11600.0],["1989-01-19",4.6401,4.6401,4.5444,4.5444,10600.0],["1989-01-20",4.5444,4.5444,4.5444,4.5444,1000.0],["1989-01-23",4.5444,4.5444,4.5444,4.5444,400.0],["1989-01-24",4.5444,4.6401,4.5444,4.6401,3800.0],["1989-01-25",4.6401,4.6401,4.6401,4.6401,1000.0],["1989-01-26",4.6401,4.6401,4.6401,4.6401,800.0],["1989-01-27",4.6401,4.6401,4.5444,4.5444,2800.0],["1989-01-30",4.5444,4.5444,4.5444,4.5444,200.0],["1989-01-31",4.5444,4.5444,4.5444,4.5444,0.0],["1989-02-01",4.5444,4.5444,4.5444,4.5444,0.0],["1989-02-02",4.5444,4.5444,4.5444,4.5444,200.0],["1989-02-03",4.5444,4.5444,4.5444,4.5444,200.0],["1989-02-06",4.5444,4.6401,4.5444,4.5444,10600.0],["1989-02-07",4.5444,4.6401,4.5444,4.6401,10800.0],["1989-02-08",4.6401,4.6879,4.5444,4.6162,31000.0],["1989-02-09",4.6879,4.6879,4.6879,4.6879,600.0],["1989-02-10",4.6879,4.6879,4.6879,4.6879,0.0],["1989-02-13",4.6879,4.6879,4.6879,4.6879,0.0],["1989-02-14",4.6879,4.6879,4.5444,4.5444,7600.0],["1989-02-15",4.6879,4.6879,4.6879,4.6879,1400.0],["1989-02-16",4.6879,4.6879,4.6879,4.6879,0.0],["1989-02-17",4.6879,4.6879,4.6162,4.6879,5400.0],["1989-02-21",4.6879,4.6879,4.5444,4.6879,3000.0],["1989-02-22",4.6879,4.6879,4.6879,4.6879,0.0],["1989-02-23",4.5683,4.5683,4.5444,4.5683,72200.0],["1989-02-24",4.5444,4.5444,4.5444,4.5444,2000.0],["1989-02-27",4.5444,4.5444,4.5444,4.5444,2000.0],["1989-02-28",4.5444,4.6879,4.5444,4.6879,31800.0],["1989-03-01",4.5922,4.5922,4.5444,4.5922,10000.0],["1989-03-02",4.5922,4.6879,4.5444,4.5922,23200.0],["1989-03-03",4.6879,4.6879,4.6879,4.6879,3000.0],["1989-03-06",4.6879,4.6879,4.5922,4.6401,113000.0],["1989-03-07",4.6401,4.7357,4.6162,4.6162,4000.0],["1989-03-08",4.7357,4.7357,4.7357,4.7357,400.0],["1989-03-09",4.7357,4.7357,4.7357,4.7357,1200.0],["1989-03-10",4.8086,4.8086,4.8086,4.8086,800.0],["1989-03-13",4.8478,4.8478,4.7498,4.7498,4200.0],["1989-03-14",4.7498,4.7988,4.7498,4.7988,5800.0],["1989-03-15",4.7988,4.9457,4.7988,4.9457,58000.0],["1989-03-16",4.9457,4.9947,4.8967,4.9947,30600.0],["1989-03-17",4.9947,4.9947,4.9947,4.9947,3400.0],["1989-03-20",4.9947,4.9947,4.8478,4.9457,31600.0],["1989-03-21",4.9947,4.9947,4.9947,4.9947,2600.0],["1989-03-22",4.9947,4.9947,4.8478,4.9457,9200.0],["1989-03-23",4.9947,4.9947,4.9947,4.9947,3200.0],["1989-03-27",4.8478,4.8478,4.8478,4.8478,1200.0],["1989-03-28",4.9947,4.9947,4.9947,4.9947,1200.0],["1989-03-29",4.9947,4.9947,4.8967,4.9947,1000.0],["1989-03-30",4.9457,4.9457,4.8967,4.9457,3000.0],["1989-03-31",4.9947,4.9947,4.9947,4.9947,1400.0],["1989-04-03",4.9947,5.0436,4.8478,5.0436,14200.0],["1989-04-04",5.0436,5.0436,5.0436,5.0436,200.0],["1989-04-05",5.0436,5.0436,5.0436,5.0436,0.0],["1989-04-06",5.0436,5.0436,5.0436,5.0436,600.0],["1989-04-07",4.9212,4.9212,4.8967,4.8967,5600.0],["1989-04-10",4.9457,5.0926,4.9457,4.9702,8200.0],["1989-04-11",4.9457,4.9457,4.8967,4.9457,4600.0],["1989-04-12",4.9457,5.0436,4.8967,4.9212,19600.0],["1989-04-13",4.9212,5.0436,4.8967,4.8967,800.0],["1989-04-14",4.8967,4.8967,4.8967,4.8967,200.0],["1989-04-17",5.0436,5.1416,5.0436,5.0926,61400.0],["1989-04-18",5.0926,5.1905,5.0436,5.1905,27600.0],["1989-04-19",5.1906,5.1906,5.0926,5.0926,29000.0],["1989-04-20",5.0926,5.0926,5.0926,5.0926,0.0],["1989-04-21",5.2395,5.2395,5.2395,5.2395,1400.0],["1989-04-24",5.1416,5.1416,5.1416,5.1416,400.0],["1989-04-25",5.2395,5.2395,5.2395,5.2395,1800.0],["1989-04-26",5.2395,5.2395,5.2395,5.2395,0.0],["1989-04-27",5.1416,5.1416,5.1416,5.1416,7200.0],["1989-04-28",5.1416,5.2395,5.1416,5.2395,4600.0],["1989-05-01",5.2395,5.2395,5.2395,5.2395,0.0],["1989-05-02",5.1416,5.1416,5.1416,5.1416,1000.0],["1989-05-03",5.1416,5.1416,5.1416,5.1416,0.0],["1989-05-04",5.2395,5.2395,5.2395,5.2395,200.0],["1989-05-05",5.2395,5.2395,5.1416,5.1416,7200.0],["1989-05-08",5.1416,5.2395,5.1416,5.2395,800.0],["1989-05-09",5.2395,5.2395,5.2395,5.2395,2000.0],["1989-05-10",5.2395,5.2885,5.1905,5.2885,62600.0],["1989-05-11",5.264,5.264,5.2395,5.264,4000.0],["1989-05-12",5.264,5.2885,5.2395,5.2395,3200.0],["1989-05-15",5.2395,5.2885,5.1905,5.215,14800.0],["1989-05-16",5.215,5.2885,5.1905,5.2885,800.0],["1989-05-17",5.2885,5.2885,5.1905,5.1905,52400.0],["1989-05-18",5.1905,5.1905,5.1905,5.1905,0.0],["1989-05-19",5.1905,5.3374,5.1905,5.3374,4400.0],["1989-05-22",5.1905,5.1905,5.1905,5.1905,800.0],["1989-05-23",5.1905,5.1905,5.1905,5.1905,0.0],["1989-05-24",5.2395,5.3374,5.2395,5.2395,2400.0],["1989-05-25",5.2395,5.3374,5.2395,5.2885,25000.0],["1989-05-26",5.2885,5.3374,5.2885,5.2885,31600.0],["1989-05-30",5.2885,5.3374,5.2885,5.3374,78200.0],["1989-05-31",5.2885,5.2885,5.2885,5.2885,200.0],["1989-06-01",5.2885,5.3374,5.2885,5.2885,4600.0],["1989-06-02",5.2885,5.3374,5.2885,5.3374,12600.0],["1989-06-05",5.3374,5.3374,5.2885,5.3374,3000.0],["1989-06-06",5.313,5.313,5.2885,5.313,3000.0],["1989-06-07",5.313,5.4354,5.2885,5.3374,48000.0],["1989-06-08",5.3374,5.4354,5.3374,5.4354,38400.0],["1989-06-09",5.5504,5.5504,5.5504,5.5504,0.0],["1989-06-12",5.5504,5.5504,5.4504,5.4504,22600.0],["1989-06-13",5.4504,5.5504,5.4504,5.5004,35600.0],["1989-06-14",5.5004,5.5004,5.5004,5.5004,0.0],["1989-06-15",5.4504,5.4504,5.4504,5.4504,1200.0],["1989-06-16",5.4504,5.5504,5.4504,5.4504,1000.0],["1989-06-19",5.5254,5.5504,5.5254,5.5504,4600.0],["1989-06-20",5.5504,5.5504,5.4504,5.4504,13600.0],["1989-06-21",5.4504,5.4504,5.4504,5.4504,0.0],["1989-06-22",5.4504,5.4504,5.4504,5.4504,2000.0],["1989-06-23",5.4504,5.6004,5.4504,5.5004,10000.0],["1989-06-26",5.5004,5.5004,5.5004,5.5004,0.0],["1989-06-27",5.4504,5.4504,5.4504,5.4504,200.0],["1989-06-28",5.4504,5.4504,5.4504,5.4504,4600.0],["1989-06-29",5.4504,5.5254,5.4504,5.5254,13600.0],["1989-06-30",5.5254,5.5254,5.5254,5.5254,2000.0],["1989-07-03",5.4504,5.4504,5.4504,5.4504,1400.0],["1989-07-05",5.4504,5.4504,5.4504,5.4504,0.0],["1989-07-06",5.4504,5.4504,5.4504,5.4504,0.0],["1989-07-07",5.4504,5.6504,5.4504,5.4504,400.0],["1989-07-10",7.4005,8.8006,7.4005,7.4005,49600.0],["1989-07-11",7.5005,8.2006,7.5005,7.8005,152800.0],["1989-07-12",7.8005,8.0006,7.8005,7.8255,231400.0],["1989-07-13",7.8256,8.0006,7.4005,7.7005,167400.0],["1989-07-14",7.7005,7.7005,7.4005,7.4005,22600.0],["1989-07-17",7.4005,7.7005,7.4005,7.5505,40400.0],["1989-07-18",7.5505,7.7005,7.4005,7.7005,5200.0],["1989-07-19",7.7005,7.7005,7.4005,7.7005,3400.0],["1989-07-20",7.7005,7.8005,7.5005,7.8005,61800.0],["1989-07-21",7.8005,8.3006,7.7005,8.0006,90200.0],["1989-07-24",8.0006,8.3006,8.0006,8.1006,55400.0],["1989-07-25",8.1006,8.3006,7.8005,7.8005,9200.0],["1989-07-26",7.8006,8.3006,7.8006,8.3006,40200.0],["1989-07-27",8.3006,8.3006,8.0006,8.0006,6800.0],["1989-07-28",8.0006,8.3006,8.0006,8.3006,8400.0],["1989-07-31",8.3006,8.4006,8.0756,8.1006,10200.0],["1989-08-01",8.1006,8.3006,8.0006,8.3006,48000.0],["1989-08-02",8.3006,8.4006,8.0006,8.1256,9800.0],["1989-08-03",8.1256,8.4006,8.0006,8.0006,15600.0],["1989-08-04",8.0006,8.2506,8.0006,8.0006,28000.0],["1989-08-07",8.0006,8.4006,8.0006,8.0006,23400.0],["1989-08-08",8.0006,8.3006,8.0006,8.0006,41000.0],["1989-08-09",8.0006,8.4006,8.0006,8.4006,16200.0],["1989-08-10",8.4006,8.8006,8.0006,8.4006,73000.0],["1989-08-11",8.4006,8.8006,8.0006,8.0006,49000.0],["1989-08-14",8.0006,8.5006,7.9006,7.9506,17400.0],["1989-08-15",7.9506,8.5006,7.9006,7.9006,12400.0],["1989-08-16",7.9006,8.5006,7.9006,7.9006,11000.0],["1989-08-17",7.9006,8.1006,7.9006,7.9006,10200.0],["1989-08-18",7.9006,8.2006,7.8005,7.8005,4400.0],["1989-08-21",7.7005,7.7005,7.2005,7.3005,10600.0],["1989-08-22",7.8005,8.0006,7.8005,7.8005,7600.0],["1989-08-23",7.8005,7.9506,7.8005,7.9006,46000.0],["1989-08-24",7.9006,8.0006,7.8005,7.8005,7400.0],["1989-08-25",7.8005,7.9506,7.8005,7.8005,800.0],["1989-08-28",7.8005,8.2006,7.8005,8.0006,13600.0],["1989-08-29",8.0006,8.2006,7.9006,8.0006,9800.0],["1989-08-30",8.0006,8.2006,7.8005,7.8005,42400.0],["1989-08-31",7.8005,8.0756,7.8005,8.0006,48000.0],["1989-09-01",7.8005,7.8005,7.8005,7.8005,600.0],["1989-09-05",7.8255,7.8255,7.8255,7.8255,4000.0],["1989-09-06",7.8256,8.2006,7.8005,8.1006,3400.0],["1989-09-07",7.8005,7.8005,7.8005,7.8005,200.0],["1989-09-08",7.8814,8.4876,7.8814,8.4876,28600.0],["1989-09-11",8.5283,8.6298,8.2237,8.3252,23600.0],["1989-09-12",8.4267,8.5283,8.4267,8.5283,19200.0],["1989-09-13",8.5283,8.8328,8.5283,8.5283,12600.0],["1989-09-14",8.5283,8.8328,8.5283,8.579,31800.0],["1989-09-15",8.579,8.8328,8.5283,8.5283,33800.0],["1989-09-18",8.5283,8.5283,7.9191,7.9191,23800.0],["1989-09-19",7.9191,8.1221,7.7668,7.9191,13200.0],["1989-09-20",7.9191,8.3252,7.9191,8.2237,21800.0],["1989-09-21",8.2237,8.2237,8.2237,8.2237,0.0],["1989-09-22",8.3252,8.6298,8.3252,8.6298,31800.0],["1989-09-25",8.6298,8.9344,8.4267,8.4267,5400.0],["1989-09-26",8.6298,8.8328,8.6298,8.6298,2600.0],["1989-09-27",8.6298,8.8328,8.4267,8.4775,47800.0],["1989-09-28",8.5283,8.8328,8.5283,8.8328,5000.0],["1989-09-29",8.8328,8.8328,8.5283,8.8328,7000.0],["1989-10-02",8.8328,8.9344,8.5283,8.5283,12400.0],["1989-10-03",8.8328,8.8328,8.8328,8.8328,9600.0],["1989-10-04",8.5283,8.5283,8.5283,8.5283,4000.0],["1989-10-05",8.5283,8.9344,8.5283,8.8328,45800.0],["1989-10-06",8.8328,8.9344,8.5283,8.7313,17000.0],["1989-10-09",8.7313,8.909,8.7313,8.7821,7400.0],["1989-10-10",8.7821,8.9344,8.5283,8.6298,10400.0],["1989-10-11",8.6298,8.8328,8.6298,8.7313,15600.0],["1989-10-12",8.7313,8.9344,8.6298,8.7313,11800.0],["1989-10-13",8.7313,8.9344,8.6298,8.6298,17400.0],["1989-10-16",8.6298,8.9344,8.4267,8.5283,49400.0],["1989-10-17",8.5283,8.9344,8.5283,8.5283,32200.0],["1989-10-18",8.6298,8.8328,8.6298,8.7059,154800.0],["1989-10-19",8.7821,8.8328,8.7821,8.7821,63000.0],["1989-10-20",9.5435,10.1527,9.5435,9.6958,159200.0],["1989-10-23",9.6958,9.9496,9.6451,9.7466,338400.0],["1989-10-24",9.772,9.9496,9.772,9.7973,40800.0],["1989-10-25",9.7973,9.8989,9.7973,9.8735,99600.0],["1989-10-26",9.8735,9.8989,9.7973,9.7973,36600.0],["1989-10-27",9.7973,9.8481,9.7466,9.7973,37800.0],["1989-10-30",9.7973,9.8481,9.7466,9.7973,6800.0],["1989-10-31",9.7973,9.8481,9.7466,9.7466,9600.0],["1989-11-01",9.7466,9.8481,9.7466,9.7466,16400.0],["1989-11-02",9.7466,9.8481,9.7466,9.8481,16600.0],["1989-11-03",9.8481,9.8481,9.7466,9.7973,2800.0],["1989-11-06",9.7973,9.7973,9.6958,9.6958,1200.0],["1989-11-07",9.7466,9.7466,9.7466,9.7466,12600.0],["1989-11-08",9.7466,9.7466,9.6958,9.6958,11800.0],["1989-11-09",9.7466,9.7466,9.7466,9.7466,1200.0],["1989-11-10",9.7466,9.7466,9.7466,9.7466,0.0],["1989-11-13",9.7466,9.7466,9.7466,9.7466,2800.0],["1989-11-14",9.7466,9.7466,9.5943,9.7212,34800.0],["1989-11-15",9.7212,9.7466,9.6451,9.7466,44800.0],["1989-11-16",9.7466,9.7466,9.6451,9.6451,2000.0],["1989-11-17",9.7212,9.7212,9.7212,9.7212,1600.0],["1989-11-20",9.7212,9.7212,9.6451,9.7212,13600.0],["1989-11-21",9.7466,9.7466,9.7466,9.7466,800.0],["1989-11-22",9.6451,9.6451,9.6451,9.6451,2000.0],["1989-11-24",9.6451,9.6958,9.6451,9.6451,4200.0],["1989-11-27",9.6451,9.7466,9.6451,9.7466,7400.0],["1989-11-28",9.6958,9.6958,9.6958,9.6958,6400.0],["1989-11-29",9.7466,9.7466,9.7466,9.7466,1600.0],["1989-11-30",9.7466,9.7466,9.7466,9.7466,200.0],["1989-12-01",9.7466,9.7466,9.7466,9.7466,0.0],["1989-12-04",9.7466,9.7466,9.7466,9.7466,800.0],["1989-12-05",9.7466,9.7466,9.6451,9.6451,1200.0],["1989-12-06",9.645,9.6704,9.645,9.6704,4400.0],["1989-12-07",9.6704,9.6704,9.5435,9.5435,30000.0],["1989-12-08",9.7022,9.7534,9.7022,9.7022,4400.0],["1989-12-11",9.8719,9.8719,9.8719,9.8719,400.0],["1989-12-12",9.8719,9.8719,9.8719,9.8719,0.0],["1989-12-13",9.7691,9.7691,9.6663,9.7691,5600.0],["1989-12-14",9.7177,9.7177,9.5634,9.7177,7800.0],["1989-12-15",9.6148,9.6148,9.2549,9.4606,24800.0],["1989-12-18",9.2549,9.2549,8.9464,9.0493,15400.0],["1989-12-19",9.0493,9.2549,8.9464,9.2549,12200.0],["1989-12-20",9.2549,9.3578,9.0493,9.3578,8200.0],["1989-12-21",9.3578,9.4092,9.0493,9.4092,10400.0],["1989-12-22",9.4092,9.4092,9.0493,9.2549,4600.0],["1989-12-26",9.2549,9.2549,9.2549,9.2549,0.0],["1989-12-27",9.2806,9.4606,9.2806,9.3578,21400.0],["1989-12-28",9.4606,9.6663,9.4606,9.6663,15200.0],["1989-12-29",9.6663,9.6663,9.6663,9.6663,0.0],["1990-01-02",9.692,9.692,9.692,9.692,1800.0],["1990-01-03",9.692,9.7177,9.6663,9.7177,13000.0],["1990-01-04",9.7691,9.7691,9.7691,9.7691,1200.0],["1990-01-05",9.7691,9.7691,9.7691,9.7691,0.0],["1990-01-08",9.5634,9.5634,9.5634,9.5634,6400.0],["1990-01-09",9.5634,9.7691,9.5634,9.7177,18800.0],["1990-01-10",9.7177,9.8205,9.6148,9.8205,800.0],["1990-01-11",9.7177,9.7177,9.6405,9.6405,24400.0],["1990-01-12",9.6405,9.6663,9.6148,9.6663,7000.0],["1990-01-15",9.5634,9.5634,9.5634,9.5634,2400.0],["1990-01-16",9.5634,9.6663,9.5634,9.6663,16800.0],["1990-01-17",9.6663,9.7177,9.5634,9.5634,24000.0],["1990-01-18",9.5634,9.6663,9.5634,9.5634,26400.0],["1990-01-19",9.5634,9.5634,9.5634,9.5634,1000.0],["1990-01-22",9.5634,9.5634,9.5634,9.5634,0.0],["1990-01-23",9.5634,9.6663,9.5634,9.5634,7400.0],["1990-01-24",9.5377,9.5377,9.512,9.512,24000.0],["1990-01-25",9.512,9.6662,9.3577,9.5377,31200.0],["1990-01-26",9.512,9.512,9.512,9.512,3600.0],["1990-01-29",9.512,9.6148,9.512,9.512,4400.0],["1990-01-30",9.512,9.6148,9.4606,9.6148,11800.0],["1990-01-31",9.512,9.512,9.4606,9.4606,9400.0],["1990-02-01",9.4606,9.6662,9.4606,9.4606,5200.0],["1990-02-02",9.4606,9.6662,9.4606,9.4606,4200.0],["1990-02-05",9.4606,9.6662,9.4606,9.4606,5800.0],["1990-02-06",9.4606,9.4606,9.4606,9.4606,200.0],["1990-02-07",9.4606,9.6663,9.4606,9.6663,1800.0],["1990-02-08",9.6148,9.6148,9.4606,9.6148,3800.0],["1990-02-09",9.6148,9.6663,9.512,9.512,5200.0],["1990-02-12",9.512,9.6148,9.512,9.6148,1600.0],["1990-02-13",9.6148,9.6148,9.512,9.512,56000.0],["1990-02-14",9.6148,9.6148,9.6148,9.6148,2600.0],["1990-02-15",9.5891,9.5891,9.5377,9.5377,20000.0],["1990-02-16",9.5377,9.6148,9.3578,9.512,126000.0],["1990-02-20",9.5634,9.6663,9.5634,9.5634,10800.0],["1990-02-21",9.5634,9.6662,9.5377,9.5377,44000.0],["1990-02-22",9.6663,9.6663,9.6663,9.6663,6000.0],["1990-02-23",9.6662,9.6662,9.512,9.5891,2200.0],["1990-02-26",9.5891,9.6663,9.512,9.512,1200.0],["1990-02-27",9.512,9.7691,9.4092,9.6663,48200.0],["1990-02-28",9.6663,9.8205,9.5634,9.8205,23600.0],["1990-03-01",9.8205,9.8719,9.4606,9.8205,106000.0],["1990-03-02",9.8205,9.8719,9.7691,9.8719,9000.0],["1990-03-05",9.9132,9.9132,9.7583,9.9132,1000.0],["1990-03-06",9.7583,9.7583,9.7583,9.7583,200.0],["1990-03-07",9.7583,9.8616,9.7583,9.7583,400.0],["1990-03-08",9.7583,9.7583,9.7583,9.7583,600.0],["1990-03-09",9.8416,9.8677,9.8416,9.8416,14000.0],["1990-03-12",9.8416,9.8416,9.8416,9.8416,1600.0],["1990-03-13",9.8416,9.9458,9.8416,9.8677,17000.0],["1990-03-14",9.8677,9.9458,9.8416,9.9458,21600.0],["1990-03-15",9.8416,9.8416,9.8416,9.8416,400.0],["1990-03-16",9.8416,9.8416,9.8416,9.8416,7400.0],["1990-03-19",9.8416,9.8416,9.8416,9.8416,0.0],["1990-03-20",9.8416,9.8416,9.8416,9.8416,0.0],["1990-03-21",9.8416,9.9979,9.8416,9.9979,24400.0],["1990-03-22",9.9979,9.9979,9.8416,9.8416,17600.0],["1990-03-23",9.8416,9.9458,9.8416,9.9458,13600.0],["1990-03-26",9.8416,9.9458,9.8416,9.8416,8200.0],["1990-03-27",9.8416,9.9458,9.8416,9.9458,6200.0],["1990-03-28",9.8416,9.9458,9.8416,9.9458,23200.0],["1990-03-29",9.9458,9.9458,9.9458,9.9458,1000.0],["1990-03-30",9.8416,9.9458,9.8416,9.9458,5400.0],["1990-04-02",9.9458,9.9458,9.9458,9.9458,0.0],["1990-04-03",9.8677,9.9458,9.8677,9.9458,1000.0],["1990-04-04",9.8416,9.9458,9.8416,9.8416,5800.0],["1990-04-05",9.8416,9.9458,9.8416,9.9458,4200.0],["1990-04-06",9.8416,9.8937,9.8416,9.8937,400.0],["1990-04-09",9.9458,9.9458,9.8416,9.8416,6200.0],["1990-04-10",9.9458,9.9458,9.8677,9.8677,12000.0],["1990-04-11",9.8937,9.8937,9.8416,9.8416,2000.0],["1990-04-12",9.8416,9.8416,9.8416,9.8416,600.0],["1990-04-16",9.8416,9.8937,9.7896,9.8937,85400.0],["1990-04-17",9.7896,9.7896,9.7896,9.7896,1400.0],["1990-04-18",9.8416,9.8937,9.7896,9.8937,1600.0],["1990-04-19",9.7896,9.8416,9.7896,9.7896,6200.0],["1990-04-20",9.7896,9.7896,9.7896,9.7896,600.0],["1990-04-23",9.8677,9.8677,9.8156,9.8156,4000.0],["1990-04-24",9.7896,9.7896,9.6854,9.6854,6800.0],["1990-04-25",9.373,9.373,9.3209,9.373,4000.0],["1990-04-26",9.2689,9.4771,9.2689,9.373,8000.0],["1990-04-27",9.2688,9.4771,9.2688,9.4771,1600.0],["1990-04-30",9.2688,9.2688,9.2688,9.2688,200.0],["1990-05-01",9.2688,9.3209,9.2688,9.3209,9200.0],["1990-05-02",9.2688,9.2949,9.2688,9.2688,9000.0],["1990-05-03",9.4251,9.4251,9.2168,9.2688,11200.0],["1990-05-04",9.373,9.373,9.373,9.373,2000.0],["1990-05-07",9.4771,9.4771,9.3209,9.373,2800.0],["1990-05-08",9.2168,9.2168,9.2168,9.2168,1600.0],["1990-05-09",9.4771,9.4771,9.2689,9.373,3400.0],["1990-05-10",9.2168,9.4771,9.2168,9.4771,5400.0],["1990-05-11",9.5813,9.5813,9.5813,9.5813,400.0],["1990-05-14",9.5813,9.5813,9.5813,9.5813,400.0],["1990-05-15",9.6854,9.6854,9.6334,9.6854,1600.0],["1990-05-16",9.6854,9.6854,9.6854,9.6854,0.0],["1990-05-17",9.5032,9.5032,9.3209,9.3209,4800.0],["1990-05-18",9.373,9.4251,9.373,9.4251,400.0],["1990-05-21",9.4251,9.7896,9.4251,9.7896,11000.0],["1990-05-22",9.4771,9.7635,9.4771,9.7635,7800.0],["1990-05-23",9.5032,9.5032,9.5032,9.5032,1000.0],["1990-05-24",9.4771,9.7896,9.4771,9.5813,16200.0],["1990-05-25",9.4771,9.5292,9.4771,9.5292,40400.0],["1990-05-29",9.4771,9.6854,9.373,9.6854,25800.0],["1990-05-30",9.373,9.373,9.1647,9.1647,20800.0],["1990-05-31",8.9564,8.9564,8.2274,8.4357,49400.0],["1990-06-01",8.644,9.1647,8.4357,9.0085,81400.0],["1990-06-04",8.8523,9.1126,8.8523,9.1126,2400.0],["1990-06-05",9.1126,9.1126,8.9043,9.0085,6600.0],["1990-06-06",8.9043,9.1126,8.9043,8.9043,18000.0],["1990-06-07",8.9043,9.1126,8.9043,8.9043,92200.0],["1990-06-08",8.9884,9.0936,8.9884,9.0936,9400.0],["1990-06-11",9.0936,9.0936,8.8833,8.8833,8600.0],["1990-06-12",8.8833,8.9884,8.8833,8.9884,1800.0],["1990-06-13",9.0936,9.1987,8.9884,9.1987,70000.0],["1990-06-14",9.5667,9.882,9.2513,9.6718,22600.0],["1990-06-15",9.9872,9.9872,9.9872,9.9872,5600.0],["1990-06-18",9.7769,9.9872,9.7506,9.7506,6600.0],["1990-06-19",9.7769,9.9872,9.7769,9.7769,28400.0],["1990-06-20",9.7769,9.7769,9.7769,9.7769,0.0],["1990-06-21",9.7769,9.9872,9.7769,9.7769,8800.0],["1990-06-22",9.7769,9.9872,9.7769,9.8295,3800.0],["1990-06-25",9.8295,9.8295,9.8295,9.8295,0.0],["1990-06-26",9.7769,9.8032,9.7769,9.8032,37200.0],["1990-06-27",9.7769,9.7769,9.7769,9.7769,9600.0],["1990-06-28",9.7769,9.9872,9.7769,9.882,30400.0],["1990-06-29",9.7769,9.882,9.7769,9.882,2200.0],["1990-07-02",9.7769,9.7769,9.7769,9.7769,400.0],["1990-07-03",9.7769,9.7769,9.7769,9.7769,0.0],["1990-07-05",9.7769,9.7769,9.7769,9.7769,0.0],["1990-07-06",9.7769,9.7769,9.7769,9.7769,2000.0],["1990-07-09",9.882,9.882,9.882,9.882,5000.0],["1990-07-10",9.7769,9.7769,9.7769,9.7769,1200.0],["1990-07-11",9.7769,9.7769,9.7769,9.7769,0.0],["1990-07-12",9.8032,9.882,9.8032,9.882,14000.0],["1990-07-13",9.9872,9.9872,9.9872,9.9872,200.0],["1990-07-16",9.7769,9.7769,9.7769,9.7769,9000.0],["1990-07-17",9.5666,9.7243,9.5666,9.5666,1000.0],["1990-07-18",9.5666,9.5666,9.5666,9.5666,0.0],["1990-07-19",9.5666,9.5666,9.5666,9.5666,0.0],["1990-07-20",9.5667,9.5667,9.4615,9.4615,8000.0],["1990-07-23",9.4615,9.4615,9.4615,9.4615,0.0],["1990-07-24",9.5667,9.5667,9.4615,9.4615,12800.0],["1990-07-25",9.409,9.6718,9.409,9.6718,18600.0],["1990-07-26",9.6718,9.6718,9.3038,9.6192,41000.0],["1990-07-27",9.6718,9.7243,9.4615,9.6718,24200.0],["1990-07-30",9.4615,9.6192,9.4615,9.6192,7000.0],["1990-07-31",9.7243,9.7243,9.4615,9.7243,6800.0],["1990-08-01",9.6718,9.6718,9.5666,9.5666,2000.0],["1990-08-02",9.3564,9.7243,9.3564,9.7243,1400.0],["1990-08-03",9.7243,9.7243,9.7243,9.7243,0.0],["1990-08-06",9.3564,9.5666,9.3564,9.3564,5600.0],["1990-08-07",9.5666,9.5666,9.3038,9.3564,4800.0],["1990-08-08",9.5141,9.5666,9.2513,9.2513,3200.0],["1990-08-09",9.2513,9.6192,9.2513,9.6192,19200.0],["1990-08-10",9.409,9.6718,9.409,9.5666,5400.0],["1990-08-13",9.409,9.6718,9.409,9.6718,9200.0],["1990-08-14",9.6718,9.6718,9.5404,9.6718,800.0],["1990-08-15",9.6718,9.6718,9.6718,9.6718,0.0],["1990-08-16",9.409,9.4615,9.2513,9.2513,20400.0],["1990-08-17",9.2513,9.2513,9.1461,9.1461,5000.0],["1990-08-20",9.2513,9.2513,9.041,9.2513,5800.0],["1990-08-21",9.2513,9.2513,8.8833,8.8833,8600.0],["1990-08-22",8.8308,9.041,8.5679,8.6731,37000.0],["1990-08-23",8.5154,8.7256,8.4628,8.4628,47200.0],["1990-08-24",8.7256,8.9359,8.5679,8.9359,21800.0],["1990-08-27",9.041,9.1461,8.9359,9.1461,11400.0],["1990-08-28",9.1987,9.2513,9.041,9.1461,6800.0],["1990-08-29",9.2513,9.3301,9.2513,9.3301,7200.0],["1990-08-30",9.409,9.4615,9.409,9.4615,5600.0],["1990-08-31",9.4615,9.4615,9.1461,9.1461,5400.0],["1990-09-04",9.4615,9.4615,9.4615,9.4615,800.0],["1990-09-05",9.2513,9.5141,9.2513,9.3038,4800.0],["1990-09-06",9.3038,9.5666,9.3038,9.5666,4200.0],["1990-09-07",9.5985,9.5985,9.5985,9.5985,200.0],["1990-09-10",9.6515,9.6515,9.6515,9.6515,2600.0],["1990-09-11",9.5189,9.5189,9.5189,9.5189,1200.0],["1990-09-12",9.3863,9.625,9.3863,9.625,4400.0],["1990-09-13",9.625,9.625,9.625,9.625,0.0],["1990-09-14",9.2803,9.2803,9.2803,9.2803,200.0],["1990-09-17",9.2803,9.2803,8.75,8.9621,17200.0],["1990-09-18",8.75,9.0151,8.75,8.75,16000.0],["1990-09-19",8.856,9.0151,8.6439,8.6439,26200.0],["1990-09-20",8.5909,8.697,8.4848,8.5114,15000.0],["1990-09-21",8.4848,8.697,8.3788,8.6439,53200.0],["1990-09-24",8.3788,8.697,8.3788,8.697,4800.0],["1990-09-25",8.5379,8.697,8.3788,8.3788,6200.0],["1990-09-26",8.3788,8.697,8.3788,8.4848,49400.0],["1990-09-27",8.4848,8.5909,8.3788,8.5909,7800.0],["1990-09-28",8.1667,8.4848,8.0606,8.2727,104400.0],["1990-10-01",8.3257,8.3257,8.0076,8.3257,2000.0],["1990-10-02",8.0606,8.2727,8.0076,8.2727,7800.0],["1990-10-03",8.0076,8.2727,8.0076,8.2462,20200.0],["1990-10-04",8.0076,8.1667,8.0076,8.1136,10800.0],["1990-10-05",8.1136,8.1136,8.1136,8.1136,0.0],["1990-10-08",8.2727,8.4848,8.2462,8.4318,19000.0],["1990-10-09",8.4318,8.5909,8.3788,8.5909,20600.0],["1990-10-10",8.3257,8.4848,8.3257,8.4848,8000.0],["1990-10-11",8.3257,8.4318,8.2727,8.3788,9200.0],["1990-10-12",8.2727,8.4848,8.2727,8.3788,49400.0],["1990-10-15",8.4318,8.4848,8.2727,8.3257,23200.0],["1990-10-16",8.2727,8.3788,8.2727,8.3788,1600.0],["1990-10-17",8.4848,8.4848,8.3788,8.4053,5000.0],["1990-10-18",8.2727,8.2727,8.2727,8.2727,1000.0],["1990-10-19",8.4848,8.9091,8.4848,8.9091,15800.0],["1990-10-22",8.697,8.697,8.697,8.697,6000.0],["1990-10-23",8.9091,9.0151,8.697,8.803,7200.0],["1990-10-24",8.803,9.0151,8.697,9.0151,6200.0],["1990-10-25",9.0151,9.0151,8.697,8.697,2600.0],["1990-10-26",9.0682,9.4394,9.0417,9.4394,21400.0],["1990-10-29",9.1212,9.5454,9.1212,9.4394,14400.0],["1990-10-30",9.3333,9.7045,9.3333,9.4394,8200.0],["1990-10-31",9.4394,9.4394,9.2273,9.2273,7600.0],["1990-11-01",9.2273,9.2273,9.2273,9.2273,3400.0],["1990-11-02",9.2273,9.4924,9.2273,9.2273,7600.0],["1990-11-05",9.2273,9.3863,9.2273,9.2273,6800.0],["1990-11-06",9.5985,9.5985,9.2273,9.2273,131800.0],["1990-11-07",9.3333,9.5985,9.3333,9.3333,20200.0],["1990-11-08",9.5985,9.5985,9.3863,9.3863,20200.0],["1990-11-09",9.4394,9.4394,9.3333,9.3333,12000.0],["1990-11-12",9.4129,9.4129,9.3333,9.4129,65800.0],["1990-11-13",9.2273,9.3863,9.2273,9.2273,3600.0],["1990-11-14",9.1742,9.1742,9.1212,9.1212,400.0],["1990-11-15",9.1212,9.3333,9.1212,9.1212,20000.0],["1990-11-16",9.1212,9.2007,9.1212,9.2007,9000.0],["1990-11-19",9.2007,9.2007,9.2007,9.2007,0.0],["1990-11-20",9.1742,9.4924,9.1742,9.4924,3800.0],["1990-11-21",9.4924,9.4924,9.1742,9.4924,3400.0],["1990-11-23",9.5985,9.5985,9.3333,9.4129,16000.0],["1990-11-26",9.4394,9.5985,9.4394,9.4924,9200.0],["1990-11-27",9.5189,9.5189,9.4394,9.4394,800.0],["1990-11-28",9.4924,9.5985,9.4924,9.5454,38200.0],["1990-11-29",9.4924,9.4924,9.4924,9.4924,6400.0],["1990-11-30",9.4924,9.5189,9.4394,9.4924,14600.0],["1990-12-03",9.5651,9.5651,9.5651,9.5651,0.0],["1990-12-04",9.4315,9.4849,9.4315,9.4849,24000.0],["1990-12-05",9.4315,9.6185,9.4315,9.4582,31000.0],["1990-12-06",9.4582,9.6185,9.4582,9.6185,21600.0],["1990-12-07",9.5651,9.5651,9.5651,9.5651,11200.0],["1990-12-10",9.5918,9.6185,9.4582,9.4582,133600.0],["1990-12-11",9.4582,9.5651,9.4048,9.4048,7000.0],["1990-12-12",9.4048,9.4849,9.4048,9.4315,31600.0],["1990-12-13",9.4048,9.4048,9.2979,9.3513,192800.0],["1990-12-14",9.3513,9.3513,9.3513,9.3513,0.0],["1990-12-17",9.3513,9.3513,9.2445,9.2445,800.0],["1990-12-18",9.191,9.4582,9.191,9.4582,2800.0],["1990-12-19",9.4582,9.4582,9.4582,9.4582,0.0],["1990-12-20",9.191,9.2979,9.191,9.191,23800.0],["1990-12-21",9.3513,9.3513,8.7635,9.2979,24000.0],["1990-12-24",9.2979,9.2979,9.2979,9.2979,0.0],["1990-12-26",9.2979,9.2979,9.2979,9.2979,0.0],["1990-12-27",8.9773,9.2979,8.9773,9.2979,4200.0],["1990-12-28",8.9773,8.9773,8.9773,8.9773,4000.0],["1990-12-31",9.2445,9.2445,9.2445,9.2445,2400.0],["1991-01-02",9.2177,9.2177,9.0174,9.0842,17680.0],["1991-01-03",9.3513,9.6185,9.3513,9.4849,26400.0],["1991-01-04",9.6185,9.7521,9.4849,9.4849,19600.0],["1991-01-07",9.4849,9.6185,8.7502,8.817,17440.0],["1991-01-08",9.0842,9.0842,8.5498,8.6834,13200.0],["1991-01-09",8.4162,8.817,8.2826,8.4162,26960.0],["1991-01-10",8.2826,8.6834,8.149,8.4162,44080.0],["1991-01-11",8.149,8.2826,8.0154,8.0154,23600.0],["1991-01-14",8.0154,8.149,7.8818,7.8818,14000.0],["1991-01-15",7.8818,8.149,7.8818,8.0154,14480.0],["1991-01-16",8.0154,8.149,7.8818,8.149,16960.0],["1991-01-17",8.0154,8.2826,8.0154,8.0154,60640.0],["1991-01-18",8.0154,8.2826,8.0154,8.0154,13760.0],["1991-01-21",7.8818,8.2826,7.8818,8.2826,8720.0],["1991-01-22",8.0154,8.2826,8.0154,8.0154,12480.0],["1991-01-23",8.0822,8.2158,8.0154,8.0154,6080.0],["1991-01-24",8.0154,8.149,7.8818,8.0154,83120.0],["1991-01-25",8.149,8.149,7.8818,8.0154,8400.0],["1991-01-28",7.8818,8.2826,7.8818,7.8818,18720.0],["1991-01-29",7.8818,8.2826,7.8818,8.149,1360.0],["1991-01-30",8.0154,8.2826,8.0154,8.0154,12400.0],["1991-01-31",8.0154,8.2826,8.0154,8.2826,11040.0],["1991-02-01",8.149,8.2826,8.0822,8.149,33680.0],["1991-02-04",8.149,8.4162,8.149,8.149,19120.0],["1991-02-05",8.149,8.6834,8.149,8.5498,24800.0],["1991-02-06",8.5498,9.3513,8.4162,9.2177,34240.0],["1991-02-07",9.0842,9.3513,9.0842,9.0842,9280.0],["1991-02-08",9.3513,9.3513,9.0842,9.0842,47040.0],["1991-02-11",9.3513,9.3513,9.0842,9.1509,36720.0],["1991-02-12",9.0842,9.3513,9.0842,9.2177,19680.0],["1991-02-13",9.0842,9.2845,9.0842,9.0842,10240.0],["1991-02-14",9.0842,9.3513,9.0842,9.3513,51840.0],["1991-02-15",9.2845,9.3513,9.0842,9.2845,69280.0],["1991-02-19",9.0842,9.3513,9.0842,9.3513,81200.0],["1991-02-20",9.2177,9.2845,9.0842,9.2177,85840.0],["1991-02-21",9.3513,9.3513,9.0842,9.1509,8960.0],["1991-02-22",9.3513,9.3513,9.0842,9.3513,2240.0],["1991-02-25",9.3513,9.3513,9.0842,9.0842,3760.0],["1991-02-26",9.3513,9.3513,9.2845,9.3513,1120.0],["1991-02-27",9.2177,9.2177,9.0842,9.1509,15760.0],["1991-02-28",9.3513,9.3513,9.0842,9.0842,19120.0],["1991-03-01",9.3513,9.3513,9.0842,9.0842,20240.0],["1991-03-04",9.2177,9.2845,9.0842,9.0842,22480.0],["1991-03-05",9.0842,9.4849,9.0842,9.0842,192000.0],["1991-03-06",9.4849,9.4849,9.0842,9.1509,30720.0],["1991-03-07",9.0842,9.3513,9.0842,9.0842,2480.0],["1991-03-08",9.0842,9.3513,9.0842,9.0842,2080.0],["1991-03-11",9.0842,9.2845,9.0842,9.1509,16640.0],["1991-03-12",9.3513,9.3513,9.0842,9.0842,400.0],["1991-03-13",9.0842,9.3513,8.8838,9.0842,274560.0],["1991-03-14",9.1509,9.1509,9.0842,9.0842,2560.0],["1991-03-15",9.1923,9.4627,9.1923,9.1923,6640.0],["1991-03-18",9.4627,9.4627,9.1923,9.1923,560.0],["1991-03-19",9.2599,9.3951,9.0571,9.0571,18480.0],["1991-03-20",9.1247,9.1923,9.0571,9.1247,9120.0],["1991-03-21",9.0571,9.0571,9.0571,9.0571,640.0],["1991-03-22",9.1923,9.1923,9.1923,9.1923,1440.0],["1991-03-25",9.0571,9.3275,9.0571,9.1247,24160.0],["1991-03-26",9.3275,9.3275,9.0571,9.1923,2000.0],["1991-03-27",9.3275,9.3275,9.0571,9.0571,16480.0],["1991-03-28",9.3275,9.3275,9.0571,9.0571,10160.0],["1991-04-01",9.2599,9.2599,9.2599,9.2599,240.0],["1991-04-02",9.3275,9.3275,9.0571,9.0571,4480.0],["1991-04-03",9.3275,9.3275,9.0571,9.3275,150480.0],["1991-04-04",9.1923,9.3275,9.1923,9.2599,9440.0],["1991-04-05",9.1923,9.5978,9.1923,9.5302,40240.0],["1991-04-08",9.4627,9.5978,9.4627,9.4627,2880.0],["1991-04-09",9.4627,9.733,9.4627,9.4627,4800.0],["1991-04-10",9.4627,9.733,9.4627,9.5302,23120.0],["1991-04-11",9.5978,9.5978,9.4627,9.5302,34960.0],["1991-04-12",9.5302,9.733,9.4627,9.5302,8800.0],["1991-04-15",9.733,9.733,9.4627,9.4627,160.0],["1991-04-16",9.733,10.0034,9.5978,10.0034,19760.0],["1991-04-17",10.0034,10.1386,9.733,10.1386,14400.0],["1991-04-18",10.2737,10.6793,10.1386,10.6793,63600.0],["1991-04-19",10.6793,10.8145,10.4089,10.6117,8400.0],["1991-04-22",10.4089,10.6793,10.4089,10.4089,3440.0],["1991-04-23",10.6793,10.8145,10.5441,10.7469,10320.0],["1991-04-24",10.6793,10.7469,10.5441,10.7469,15840.0],["1991-04-25",10.5441,10.8145,10.5441,10.5441,1040.0],["1991-04-26",10.8145,10.8145,10.4089,10.5441,185760.0],["1991-04-29",10.4089,10.6793,10.4089,10.4089,10720.0],["1991-04-30",10.4089,10.4089,10.1386,10.2737,7840.0],["1991-05-01",10.1386,10.2737,10.0034,10.2737,5200.0],["1991-05-02",10.1386,10.2737,9.8682,9.9358,38800.0],["1991-05-03",10.2062,10.2737,10.0034,10.0034,5760.0],["1991-05-06",10.2737,10.2737,10.071,10.1386,5520.0],["1991-05-07",10.1386,10.2737,10.0034,10.071,2080.0],["1991-05-08",9.8682,10.2737,9.8682,10.2737,11120.0],["1991-05-09",10.2062,10.2737,10.071,10.2062,48880.0],["1991-05-10",10.1386,10.2062,10.0034,10.2062,14960.0],["1991-05-13",10.2737,10.2737,10.1386,10.2062,1200.0],["1991-05-14",10.0034,10.2737,10.0034,10.0034,45920.0],["1991-05-15",10.2062,10.2737,10.0034,10.0034,30560.0],["1991-05-16",10.0034,10.2737,10.0034,10.2062,18320.0],["1991-05-17",10.2737,10.2737,10.1386,10.1386,3600.0],["1991-05-20",10.2737,10.2737,10.0034,10.2737,15360.0],["1991-05-21",10.2737,10.2737,10.0034,10.0034,7600.0],["1991-05-22",10.0034,10.2737,10.0034,10.2737,2640.0],["1991-05-23",10.2737,10.2737,10.0034,10.0034,5680.0],["1991-05-24",10.071,10.2737,9.9358,9.9358,27200.0],["1991-05-28",9.8682,10.071,9.8682,10.071,400.0],["1991-05-29",10.1386,10.1386,9.8682,9.8682,2240.0],["1991-05-30",10.1386,10.1386,9.8682,9.8682,320.0],["1991-05-31",10.1386,10.1386,9.8682,9.8682,4000.0],["1991-06-03",9.8682,9.8682,9.8682,9.8682,160.0],["1991-06-04",9.8682,10.0034,9.8682,9.9358,54480.0],["1991-06-05",9.8682,10.0034,9.8682,10.0034,103120.0],["1991-06-06",9.9358,10.1386,9.8682,10.0034,8640.0],["1991-06-07",9.8682,10.0034,9.8682,9.8682,4800.0],["1991-06-10",9.8409,10.1142,9.6358,10.1142,38400.0],["1991-06-11",9.8409,10.1142,9.8409,9.9092,71840.0],["1991-06-12",10.1142,10.1142,9.8409,9.9775,143280.0],["1991-06-13",9.9092,10.1142,9.8409,9.8409,27840.0],["1991-06-14",9.9092,10.1142,9.9092,9.9775,3120.0],["1991-06-17",9.8409,10.0459,9.8409,9.8409,3920.0],["1991-06-18",10.1142,10.1142,9.8409,10.1142,4400.0],["1991-06-19",9.9775,9.9775,9.9092,9.9775,11600.0],["1991-06-20",9.8409,9.9092,9.8409,9.9092,48000.0],["1991-06-21",10.1142,10.1142,9.9775,9.9775,3600.0],["1991-06-24",9.8409,10.1142,9.8409,9.8409,2880.0],["1991-06-25",9.9775,10.1142,9.9775,10.1142,1520.0],["1991-06-26",9.8409,10.1142,9.8409,10.1142,1920.0],["1991-06-27",9.9092,9.9775,9.8409,9.9092,144160.0],["1991-06-28",10.1142,10.1142,9.8409,9.9775,74160.0],["1991-07-01",9.8409,10.1142,9.8409,10.0459,19040.0],["1991-07-02",9.8409,10.1142,9.8409,9.9775,87440.0],["1991-07-03",9.9092,9.9775,9.8409,9.8409,69440.0],["1991-07-05",9.8409,9.8409,9.8409,9.8409,4320.0],["1991-07-08",9.8409,9.9092,9.8409,9.9092,3440.0],["1991-07-09",9.8409,9.9775,9.8409,9.8409,2880.0],["1991-07-10",9.9092,9.9775,9.9092,9.9775,5840.0],["1991-07-11",9.8409,9.8409,9.7042,9.8409,37360.0],["1991-07-12",9.8409,9.9092,9.7042,9.8409,139760.0],["1991-07-15",9.7042,9.9092,9.7042,9.8409,21360.0],["1991-07-16",9.7042,9.9775,9.7042,9.9775,2720.0],["1991-07-17",9.9775,9.9775,9.8409,9.9775,6560.0],["1991-07-18",9.8409,9.9775,9.7042,9.9775,640.0],["1991-07-19",9.9775,10.1142,9.7042,10.1142,2080.0],["1991-07-22",10.1142,10.1142,10.0459,10.0459,400.0],["1991-07-23",10.1142,10.1142,9.8409,10.0459,14320.0],["1991-07-24",9.8409,9.9775,9.8409,9.8409,3600.0],["1991-07-25",9.8409,9.8409,9.8409,9.8409,3680.0],["1991-07-26",9.7725,9.9092,9.7042,9.7042,16000.0],["1991-07-29",9.7042,9.8409,9.7042,9.7725,21520.0],["1991-07-30",9.8409,9.9092,9.8409,9.8409,107280.0],["1991-07-31",9.8409,9.8409,9.7042,9.8409,43680.0],["1991-08-01",9.7042,9.7725,9.7042,9.7042,22640.0],["1991-08-02",9.7042,9.8409,9.7042,9.8409,28240.0],["1991-08-05",9.9775,9.9775,9.7042,9.7725,10000.0],["1991-08-06",9.7042,9.7725,9.7042,9.7725,88960.0],["1991-08-07",9.7042,9.7042,9.5675,9.5675,3360.0],["1991-08-08",9.5675,9.8409,9.5675,9.8409,40400.0],["1991-08-09",9.5675,9.6358,9.5675,9.5675,23920.0],["1991-08-12",9.5675,9.5675,9.5675,9.5675,0.0],["1991-08-13",9.7725,9.8409,9.6358,9.6358,3680.0],["1991-08-14",9.8409,9.9775,9.7042,9.7042,68800.0],["1991-08-15",9.9775,9.9775,9.8409,9.8409,26640.0],["1991-08-16",9.8409,10.1142,9.8409,9.8409,48800.0],["1991-08-19",9.8409,9.8409,9.5675,9.7042,6320.0],["1991-08-20",9.7042,9.8409,9.7042,9.8409,2880.0],["1991-08-21",9.8409,10.1142,9.8409,10.1142,71920.0],["1991-08-22",9.8409,10.1142,9.8409,9.9775,59920.0],["1991-08-23",10.1142,10.1142,9.8409,9.9775,12480.0],["1991-08-26",9.8409,9.8409,9.2941,9.5675,32160.0],["1991-08-27",9.2942,9.5675,9.2942,9.4308,24080.0],["1991-08-28",9.2942,9.5675,9.2942,9.2942,5440.0],["1991-08-29",9.2942,9.5675,9.2942,9.2942,880.0],["1991-08-30",9.4308,9.4308,9.2942,9.4308,7040.0],["1991-09-03",9.4308,9.4308,9.2942,9.2942,8480.0],["1991-09-04",9.2942,9.3625,9.2942,9.2942,2480.0],["1991-09-05",9.3625,9.3625,9.2942,9.2942,3600.0],["1991-09-06",9.2942,9.4308,9.2942,9.2942,8080.0],["1991-09-09",9.474,9.474,9.4048,9.474,7840.0],["1991-09-10",9.4048,9.474,9.4048,9.474,16160.0],["1991-09-11",9.4048,9.474,9.2665,9.474,33280.0],["1991-09-12",9.2665,9.4048,9.2665,9.4048,20000.0],["1991-09-13",9.5431,9.5431,9.2665,9.4048,3040.0],["1991-09-16",9.4048,9.5431,9.2665,9.2665,7040.0],["1991-09-17",9.4048,9.4048,9.1282,9.1282,87120.0],["1991-09-18",9.1282,9.2665,9.1282,9.2665,1600.0],["1991-09-19",9.1973,9.2665,9.1282,9.2665,16000.0],["1991-09-20",9.2665,9.2665,9.1973,9.1973,9120.0],["1991-09-23",9.2665,9.2665,9.1282,9.2665,5200.0],["1991-09-24",9.1282,9.2665,9.1282,9.2665,9040.0],["1991-09-25",9.3356,9.5431,9.2665,9.4048,41920.0],["1991-09-26",9.2665,9.5431,9.2665,9.474,8880.0],["1991-09-27",9.5431,9.5431,9.2665,9.2665,2240.0],["1991-09-30",9.5431,9.5431,9.2665,9.3356,13120.0],["1991-10-01",9.2665,9.6814,9.2665,9.474,20320.0],["1991-10-02",9.6814,9.6814,9.4048,9.4048,12800.0],["1991-10-03",9.4048,9.4048,9.4048,9.4048,6560.0],["1991-10-04",9.474,9.5431,9.4048,9.474,26400.0],["1991-10-07",9.5431,9.5431,9.2665,9.4048,91040.0],["1991-10-08",9.4048,9.4048,9.4048,9.4048,5600.0],["1991-10-09",9.4048,9.4048,9.4048,9.4048,0.0],["1991-10-10",9.5431,9.5431,9.4048,9.4048,1360.0],["1991-10-11",9.5431,9.5431,9.4048,9.4048,5760.0],["1991-10-14",9.4048,9.4048,9.4048,9.4048,2720.0],["1991-10-15",9.4048,9.5431,9.4048,9.4048,16320.0],["1991-10-16",9.474,9.474,9.474,9.474,4000.0],["1991-10-17",9.4048,9.6123,9.4048,9.5431,2800.0],["1991-10-18",9.6814,9.6814,9.6814,9.6814,160.0],["1991-10-21",9.6814,9.6814,9.4048,9.6814,5440.0],["1991-10-22",9.6123,9.8197,9.4048,9.5431,40960.0],["1991-10-23",9.6123,9.8197,9.5431,9.5431,3360.0],["1991-10-24",9.5431,9.8197,9.5431,9.5431,27920.0],["1991-10-25",9.8197,9.8197,9.5431,9.7506,22560.0],["1991-10-28",9.5431,9.8197,9.5431,9.5431,7120.0],["1991-10-29",9.8197,9.8197,9.5431,9.6814,1760.0],["1991-10-30",9.5431,9.5431,9.5431,9.5431,400.0],["1991-10-31",9.5431,9.8197,9.5431,9.8197,68960.0],["1991-11-01",9.8197,9.8197,9.6814,9.8197,11040.0],["1991-11-04",9.6814,9.8197,9.6814,9.8197,10400.0],["1991-11-05",9.8197,9.8197,9.6814,9.7506,14160.0],["1991-11-06",9.6814,9.958,9.6814,9.8197,1360.0],["1991-11-07",9.7506,9.958,9.6814,9.958,13680.0],["1991-11-08",10.0963,10.0963,9.8197,10.0272,26480.0],["1991-11-11",10.0272,10.0272,9.958,9.958,960.0],["1991-11-12",10.0963,10.0963,9.958,10.0963,2720.0],["1991-11-13",10.2346,10.2346,9.8889,10.0963,2240.0],["1991-11-14",9.958,10.0272,9.958,10.0272,1840.0],["1991-11-15",10.2346,10.3729,9.958,9.958,5040.0],["1991-11-18",9.958,10.3729,9.958,10.0272,16160.0],["1991-11-19",9.958,10.0963,9.958,10.0963,1280.0],["1991-11-20",10.1655,10.3729,10.0272,10.0963,4400.0],["1991-11-21",10.2346,10.3729,9.958,10.3729,53840.0],["1991-11-22",9.958,10.3729,9.958,9.958,400.0],["1991-11-25",9.958,10.3038,9.958,9.958,44560.0],["1991-11-26",10.3729,10.3729,9.958,9.958,25280.0],["1991-11-27",9.958,10.3729,9.958,10.3729,5920.0],["1991-11-29",10.3038,10.3038,9.958,9.958,4080.0],["1991-12-02",9.958,9.958,9.958,9.958,2720.0],["1991-12-03",9.958,10.1655,9.958,9.958,7680.0],["1991-12-04",10.0963,10.3038,10.0963,10.3038,4080.0],["1991-12-05",10.3729,10.3729,10.0963,10.0963,207920.0],["1991-12-06",10.0963,10.3729,10.0963,10.2346,24000.0],["1991-12-09",10.0963,10.3729,10.0963,10.0963,29520.0],["1991-12-10",10.2082,10.418,10.2082,10.348,239920.0],["1991-12-11",10.2082,10.4879,10.2082,10.2082,4480.0],["1991-12-12",10.348,10.6277,10.348,10.4879,10560.0],["1991-12-13",10.7675,10.7675,10.7675,10.7675,160.0],["1991-12-16",10.4879,10.9074,10.4879,10.9074,4640.0],["1991-12-17",10.4879,10.6277,10.4879,10.5578,18960.0],["1991-12-18",10.4879,10.4879,10.4879,10.4879,320.0],["1991-12-19",10.4879,10.6277,10.4879,10.6277,2160.0],["1991-12-20",10.4879,10.5578,10.4879,10.4879,5120.0],["1991-12-23",10.4879,10.5578,10.4879,10.4879,2560.0],["1991-12-24",10.4879,10.4879,10.4879,10.4879,0.0],["1991-12-26",10.5578,10.7675,10.4879,10.7675,800.0],["1991-12-27",10.5578,10.6277,10.4879,10.4879,7760.0],["1991-12-30",10.4879,10.7675,10.4879,10.7675,3760.0],["1991-12-31",10.7675,10.7675,10.4879,10.7675,8400.0],["1992-01-02",10.4879,10.4879,10.4879,10.4879,1040.0],["1992-01-03",10.4879,10.7675,10.4879,10.5578,92080.0],["1992-01-06",10.7676,10.7676,10.4879,10.6277,9680.0],["1992-01-07",10.5578,10.6277,10.4879,10.6277,8880.0],["1992-01-08",10.4879,10.7676,10.4879,10.4879,2800.0],["1992-01-09",10.4879,10.7676,10.4879,10.6277,15280.0],["1992-01-10",10.4879,10.7675,10.4879,10.7675,20400.0],["1992-01-13",10.4879,10.6277,10.4879,10.6277,5440.0],["1992-01-14",10.4879,10.6277,10.4879,10.4879,5200.0],["1992-01-15",10.6277,10.7675,10.4879,10.7675,47600.0],["1992-01-16",10.6277,11.0472,10.6277,11.0472,123440.0],["1992-01-17",10.7675,11.3269,10.7675,11.1871,42160.0],["1992-01-20",11.1871,11.4667,11.1871,11.1871,13920.0],["1992-01-21",11.3269,11.6066,11.3269,11.3269,16320.0],["1992-01-22",11.4667,11.6066,11.3269,11.3269,35840.0],["1992-01-23",11.3269,11.7464,11.3269,11.3269,9920.0],["1992-01-24",11.3269,11.7464,11.3269,11.6066,11120.0],["1992-01-27",11.7464,11.7464,11.4667,11.6066,4000.0],["1992-01-28",11.3269,11.7464,11.3269,11.5367,32320.0],["1992-01-29",11.4667,11.7464,11.4667,11.6066,25200.0],["1992-01-30",11.8863,12.7253,11.5367,12.4456,291040.0],["1992-01-31",12.8651,13.4944,12.8651,13.2846,314240.0],["1992-02-03",13.005,13.2147,13.005,13.2147,36320.0],["1992-02-04",13.005,13.2846,13.005,13.005,19120.0],["1992-02-05",13.005,13.2147,13.005,13.005,65040.0],["1992-02-06",13.005,13.7042,13.005,13.4245,72160.0],["1992-02-07",13.4245,13.9838,13.2846,13.844,83040.0],["1992-02-10",13.7042,13.9838,13.7042,13.9139,18480.0],["1992-02-11",13.7741,13.9139,13.7042,13.9139,83680.0],["1992-02-12",13.844,13.9139,13.4245,13.9139,127840.0],["1992-02-13",13.7042,14.2635,13.7042,14.1237,57520.0],["1992-02-14",13.9838,14.2635,13.9838,14.2635,25760.0],["1992-02-18",13.9838,14.2635,13.844,13.844,92960.0],["1992-02-19",13.7041,13.9838,13.7041,13.7041,29680.0],["1992-02-20",13.844,13.9139,13.7041,13.7041,49760.0],["1992-02-21",13.7041,13.9838,13.7041,13.7041,106720.0],["1992-02-24",13.7741,13.9838,13.7041,13.7041,20080.0],["1992-02-25",13.7041,13.9838,13.5643,13.5643,28880.0],["1992-02-26",13.5643,13.7041,13.5643,13.7041,15200.0],["1992-02-27",13.5643,13.844,13.5643,13.844,9360.0],["1992-02-28",13.5643,13.844,13.5643,13.844,6160.0],["1992-03-02",13.5643,13.5643,13.2846,13.4245,22400.0],["1992-03-03",13.2846,13.5643,13.2846,13.5643,15360.0],["1992-03-04",13.2846,13.4245,13.2846,13.2846,14080.0],["1992-03-05",13.2846,13.4245,13.2846,13.2846,32400.0],["1992-03-06",13.2846,13.4944,13.2846,13.4245,20800.0],["1992-03-09",13.4245,13.5643,13.2846,13.4944,27840.0],["1992-03-10",13.5367,13.6072,13.5367,13.6072,4240.0],["1992-03-11",13.5367,13.5367,13.5367,13.5367,2160.0],["1992-03-12",13.5367,13.6777,13.5367,13.6777,75840.0],["1992-03-13",13.5367,13.6777,13.5367,13.5367,37280.0],["1992-03-16",13.6072,13.6777,13.5367,13.5367,8160.0],["1992-03-17",13.6777,13.6777,13.5367,13.6072,21920.0],["1992-03-18",13.6777,13.6777,13.5367,13.5367,4960.0],["1992-03-19",13.5367,13.5367,13.5367,13.5367,2640.0],["1992-03-20",13.6072,13.6072,13.5367,13.5367,2400.0],["1992-03-23",13.6777,13.6777,13.6072,13.6072,2320.0],["1992-03-24",13.5367,13.5367,13.5367,13.5367,7360.0],["1992-03-25",13.5367,13.6072,13.5367,13.5367,27520.0],["1992-03-26",13.5367,13.5367,13.3957,13.3957,23040.0],["1992-03-27",13.3957,13.5367,13.3957,13.3957,66400.0],["1992-03-30",13.3957,13.3957,13.3957,13.3957,160.0],["1992-03-31",13.5367,13.5367,13.3957,13.5367,20240.0],["1992-04-01",13.5367,13.5367,13.3957,13.5367,4240.0],["1992-04-02",13.6777,13.6777,13.3957,13.5367,28160.0],["1992-04-03",13.4662,13.5367,13.4662,13.5367,33680.0],["1992-04-06",13.5367,13.6777,13.3957,13.5367,15040.0],["1992-04-07",13.3957,13.6777,13.3957,13.5367,32240.0],["1992-04-08",13.3957,13.5367,13.3957,13.5367,20480.0],["1992-04-09",13.3957,13.6777,13.3957,13.6072,12560.0],["1992-04-10",13.5367,13.8187,13.5367,13.8187,15440.0],["1992-04-13",13.6777,13.8892,13.6777,13.8892,13040.0],["1992-04-14",13.9597,14.1712,13.8892,14.1007,60480.0],["1992-04-15",14.1712,14.2417,14.1007,14.1007,21120.0],["1992-04-16",14.1007,14.2417,13.9597,14.1712,25120.0],["1992-04-20",13.9597,14.2417,13.9597,14.2417,9600.0],["1992-04-21",14.1007,14.1712,14.0302,14.1712,3600.0],["1992-04-22",14.1712,14.1712,14.1712,14.1712,0.0],["1992-04-23",13.9597,14.2417,13.9597,14.2417,71440.0],["1992-04-24",14.1007,14.1712,14.1007,14.1712,24800.0],["1992-04-27",14.1007,14.2417,14.1007,14.1007,26480.0],["1992-04-28",13.9597,14.1007,13.9597,14.1007,110240.0],["1992-04-29",14.0302,14.1712,14.0302,14.1712,3200.0],["1992-04-30",14.2417,14.3827,13.9597,14.2417,33760.0],["1992-05-01",14.3122,14.3827,14.1007,14.3827,3520.0],["1992-05-04",14.1007,14.8058,14.1007,14.8058,21680.0],["1992-05-05",14.9468,15.0878,14.6648,15.0878,22560.0],["1992-05-06",14.9468,15.2993,14.9468,15.1583,69280.0],["1992-05-07",15.0878,15.2993,14.8058,14.9468,28400.0],["1992-05-08",14.8058,15.0878,14.7353,15.0878,7520.0],["1992-05-11",14.8763,15.0878,14.8058,14.9468,92000.0],["1992-05-12",14.8058,15.0878,14.8058,14.9468,14560.0],["1992-05-13",15.0173,15.0878,14.8058,15.0878,52080.0],["1992-05-14",14.9468,15.0878,14.8763,14.9468,18160.0],["1992-05-15",14.8058,15.0878,14.8058,15.0878,24320.0],["1992-05-18",14.8058,15.0878,14.8058,15.0878,5200.0],["1992-05-19",14.9468,15.0878,14.9468,14.9468,11680.0],["1992-05-20",15.0878,15.5813,15.0173,15.3698,33360.0],["1992-05-21",15.5813,15.6518,15.4403,15.5108,10160.0],["1992-05-22",15.3698,15.6518,15.3698,15.5108,56160.0],["1992-05-26",15.5108,15.6518,15.3698,15.5813,30560.0],["1992-05-27",15.3698,15.5108,15.3698,15.3698,16720.0],["1992-05-28",15.3698,15.6518,15.3698,15.5108,51200.0],["1992-05-29",15.3698,15.6518,15.3698,15.6518,3680.0],["1992-06-01",15.3698,15.6518,15.3698,15.6518,135920.0],["1992-06-02",15.3698,15.6518,15.2288,15.2288,16080.0],["1992-06-03",15.0878,15.3698,14.9468,15.0878,17280.0],["1992-06-04",15.3698,15.3698,14.9468,14.9468,2000.0],["1992-06-05",14.9468,14.9468,14.6648,14.6648,19520.0],["1992-06-08",14.8495,15.0626,14.7784,14.8495,37520.0],["1992-06-09",14.7784,14.9916,14.7784,14.9916,5680.0],["1992-06-10",14.7784,14.8495,14.7784,14.8495,12800.0],["1992-06-11",14.6363,14.9205,14.6363,14.7784,34640.0],["1992-06-12",14.8495,14.9205,14.8495,14.8495,33200.0],["1992-06-15",14.7784,14.7784,14.7784,14.7784,12000.0],["1992-06-16",14.8495,14.9205,14.6363,14.6363,61440.0],["1992-06-17",14.7074,14.7784,14.4232,14.4942,53840.0],["1992-06-18",14.5653,14.7784,14.3521,14.7784,4320.0],["1992-06-19",14.3521,14.6363,14.3521,14.6363,2240.0],["1992-06-22",14.4942,14.6363,14.3521,14.6363,80560.0],["1992-06-23",14.7784,14.7784,14.3521,14.6363,11680.0],["1992-06-24",14.7784,14.7784,14.4942,14.7784,17200.0],["1992-06-25",14.7074,15.2047,14.7074,14.9205,17120.0],["1992-06-26",15.0626,15.2047,14.9205,15.2047,100880.0],["1992-06-29",15.2047,15.3468,15.0626,15.1337,16800.0],["1992-06-30",15.2047,15.631,15.2047,15.631,20400.0],["1992-07-01",15.489,15.6311,15.3468,15.56,83440.0],["1992-07-02",15.631,15.631,15.3468,15.3468,25360.0],["1992-07-06",15.3468,15.631,15.3468,15.3468,1200.0],["1992-07-07",15.631,15.631,15.3468,15.4889,6640.0],["1992-07-08",15.631,15.631,15.3468,15.3468,51440.0],["1992-07-09",15.3468,15.7731,15.3468,15.7021,10400.0],["1992-07-10",15.631,15.9152,15.631,15.8442,24480.0],["1992-07-13",15.9152,15.9152,15.7021,15.7021,28960.0],["1992-07-14",16.0573,16.0573,15.7731,15.8442,5120.0],["1992-07-15",16.0573,16.0573,15.7731,15.7731,15840.0],["1992-07-16",15.7731,15.9863,15.7731,15.7731,5840.0],["1992-07-17",15.631,15.7731,15.4889,15.631,14160.0],["1992-07-20",15.4889,15.4889,15.0626,15.0626,8160.0],["1992-07-21",15.3468,15.4889,15.2047,15.2047,8240.0],["1992-07-22",15.3468,15.3468,15.3468,15.3468,6400.0],["1992-07-23",15.3468,15.3468,15.3468,15.3468,400.0],["1992-07-24",15.3468,15.3468,15.2047,15.2047,18000.0],["1992-07-27",15.3468,15.3468,15.3468,15.3468,800.0],["1992-07-28",15.2047,15.2758,15.2047,15.2047,1680.0],["1992-07-29",15.4889,15.4889,15.2047,15.4889,3760.0],["1992-07-30",15.2047,15.4889,15.2047,15.4889,880.0],["1992-07-31",15.4889,15.4889,15.3468,15.4889,2240.0],["1992-08-03",15.2047,15.2047,15.2047,15.2047,2480.0],["1992-08-04",15.2758,15.4889,15.2047,15.2047,8960.0],["1992-08-05",15.4889,15.4889,15.2047,15.4889,6160.0],["1992-08-06",15.2047,15.2047,15.2047,15.2047,240.0],["1992-08-07",15.2047,15.3468,15.2047,15.3468,7200.0],["1992-08-10",15.2758,15.4889,15.2047,15.4889,2960.0],["1992-08-11",15.3468,15.3468,15.2047,15.3468,3760.0],["1992-08-12",15.0626,15.4179,15.0626,15.2047,4880.0],["1992-08-13",15.0626,15.2047,15.0626,15.0626,24480.0],["1992-08-14",15.0626,15.2758,15.0626,15.2047,10160.0],["1992-08-17",15.4179,15.4889,15.2758,15.4889,5360.0],["1992-08-18",15.0626,15.2047,15.0626,15.2047,320.0],["1992-08-19",15.0626,15.2047,15.0626,15.0626,6640.0],["1992-08-20",15.0626,15.0626,15.0626,15.0626,240.0],["1992-08-21",15.0626,15.2047,15.0626,15.2047,800.0],["1992-08-24",15.0626,15.3468,15.0626,15.2047,8560.0],["1992-08-25",15.0626,15.0626,14.6363,14.6363,5760.0],["1992-08-26",14.6363,14.9205,14.21,14.4232,18960.0],["1992-08-27",14.21,14.4942,14.21,14.21,9760.0],["1992-08-28",14.21,14.21,14.21,14.21,4880.0],["1992-08-31",14.3521,14.3521,14.21,14.3521,28880.0],["1992-09-01",14.21,14.3521,14.21,14.2811,20320.0],["1992-09-02",14.21,14.3521,14.21,14.3521,5200.0],["1992-09-03",14.4942,14.4942,14.21,14.4232,16560.0],["1992-09-04",14.6094,14.6094,14.3229,14.3945,9360.0],["1992-09-08",14.3229,14.6094,14.3229,14.4662,4640.0],["1992-09-09",14.3229,14.3229,14.3229,14.3229,400.0],["1992-09-10",14.3229,14.3229,14.3229,14.3229,240.0],["1992-09-11",14.6094,14.6094,14.3945,14.3945,1360.0],["1992-09-14",14.3229,14.4662,14.3229,14.3229,7920.0],["1992-09-15",14.3229,14.6094,14.3229,14.3229,22320.0],["1992-09-16",14.3229,14.3945,14.1797,14.1797,20080.0],["1992-09-17",14.1797,14.3945,14.1797,14.1797,6960.0],["1992-09-18",14.4662,14.4662,14.0365,14.0365,240.0],["1992-09-21",14.0365,14.0365,14.0365,14.0365,0.0],["1992-09-22",14.0365,14.0365,14.0365,14.0365,0.0],["1992-09-23",14.0365,14.4662,14.0365,14.4662,10080.0],["1992-09-24",14.3229,14.4662,14.1797,14.1797,880.0],["1992-09-25",14.3229,14.3229,14.0365,14.1081,3200.0],["1992-09-28",14.2513,14.3229,14.0365,14.3229,36080.0],["1992-09-29",14.1081,14.3229,14.0365,14.1081,12560.0],["1992-09-30",14.0365,14.3229,14.0365,14.3229,8000.0],["1992-10-01",14.0365,14.1797,14.0365,14.1797,800.0],["1992-10-02",14.3229,14.3229,14.1797,14.1797,8480.0],["1992-10-05",14.0365,14.0365,14.0365,14.0365,6720.0],["1992-10-06",14.1081,14.3229,14.0365,14.3229,16560.0],["1992-10-07",14.2513,14.6094,14.0365,14.3229,31840.0],["1992-10-08",14.6094,14.6094,14.3945,14.3945,8320.0],["1992-10-09",14.1797,14.3945,14.1797,14.3945,960.0],["1992-10-12",14.3229,14.5378,14.1797,14.5378,1440.0],["1992-10-13",14.1797,14.1797,14.1797,14.1797,1040.0],["1992-10-14",14.1797,14.3229,14.1797,14.3229,10880.0],["1992-10-15",14.3945,14.4662,14.1797,14.4662,44640.0],["1992-10-16",14.1797,14.4662,14.1797,14.4662,29440.0],["1992-10-19",14.1797,14.1797,14.1797,14.1797,80.0],["1992-10-20",14.2513,14.4662,14.2513,14.4662,320.0],["1992-10-21",14.1797,14.4662,14.1797,14.4662,17520.0],["1992-10-22",14.1797,14.3229,14.1797,14.1797,16640.0],["1992-10-23",14.4662,14.4662,14.1797,14.3229,7040.0],["1992-10-26",14.3229,14.4662,14.1797,14.3229,28720.0],["1992-10-27",14.1797,14.1797,14.1797,14.1797,1280.0],["1992-10-28",14.3229,14.3229,14.1797,14.1797,2080.0],["1992-10-29",14.1797,14.3945,14.1797,14.3229,14000.0],["1992-10-30",14.2513,14.2513,14.1797,14.1797,3040.0],["1992-11-02",14.3229,14.4662,14.1797,14.3229,22400.0],["1992-11-03",14.1797,14.3945,14.1797,14.1797,44320.0],["1992-11-04",14.1797,14.4662,14.1797,14.4662,27840.0],["1992-11-05",14.1797,14.2513,14.1797,14.1797,4880.0],["1992-11-06",14.2513,14.2513,14.2513,14.2513,4960.0],["1992-11-09",14.2513,14.4662,14.1797,14.3229,75040.0],["1992-11-10",14.3229,15.0391,14.3229,14.8242,47920.0],["1992-11-11",14.8242,15.0391,14.7526,15.0391,39760.0],["1992-11-12",15.0391,15.0391,14.6094,14.7526,31360.0],["1992-11-13",14.7526,14.8958,14.6094,14.8958,36800.0],["1992-11-16",14.8958,14.8958,14.681,14.681,1600.0],["1992-11-17",14.8958,14.8958,14.6094,14.7526,8400.0],["1992-11-18",14.6094,14.8958,14.6094,14.8958,2000.0],["1992-11-19",14.7526,15.1823,14.7526,15.1823,183600.0],["1992-11-20",15.1823,15.1823,14.7526,14.9675,56320.0],["1992-11-23",15.0391,15.1823,14.8958,15.1823,2880.0],["1992-11-24",15.1823,15.1823,14.8958,14.8958,3360.0],["1992-11-25",14.8958,15.1823,14.8958,14.8958,8160.0],["1992-11-27",15.0391,15.0391,14.7526,14.9675,17280.0],["1992-11-30",14.9675,15.1823,14.9675,15.1823,66080.0],["1992-12-01",14.8958,15.1823,14.8958,15.1823,12240.0],["1992-12-02",15.0391,15.0391,14.9675,14.9675,2480.0],["1992-12-03",15.0391,15.3255,15.0391,15.3255,15120.0],["1992-12-04",15.0391,15.1823,15.0391,15.0391,181440.0],["1992-12-07",15.1545,15.4432,15.1545,15.4432,5520.0],["1992-12-08",15.371,15.4432,15.371,15.4432,4800.0],["1992-12-09",15.4432,15.4432,15.1545,15.2989,13040.0],["1992-12-10",15.4432,15.4432,15.1545,15.1545,1120.0],["1992-12-11",15.4432,15.4432,15.1545,15.2989,18160.0],["1992-12-14",15.4432,15.4432,15.2989,15.2989,320.0],["1992-12-15",15.4432,15.4432,15.1545,15.371,29600.0],["1992-12-16",15.4432,15.5875,15.2989,15.5154,17520.0],["1992-12-17",15.4432,15.5875,15.2989,15.371,18000.0],["1992-12-18",15.5875,15.5875,15.2989,15.371,18560.0],["1992-12-21",15.2989,15.5875,15.2989,15.2989,4960.0],["1992-12-22",15.2989,15.5154,15.2989,15.2989,8960.0],["1992-12-23",15.2989,15.7319,15.2989,15.5875,97360.0],["1992-12-24",15.7318,16.0205,15.5875,15.7318,10400.0],["1992-12-28",16.0205,16.1648,15.7319,16.0205,12800.0],["1992-12-29",16.3092,16.7422,16.1648,16.67,10000.0],["1992-12-30",16.4535,16.8865,16.4535,16.8865,14720.0],["1992-12-31",17.1751,17.4638,17.103,17.4638,32240.0],["1993-01-04",17.4638,17.4638,16.3092,16.3092,41360.0],["1993-01-05",16.5978,16.7422,16.3092,16.5978,20560.0],["1993-01-06",16.7422,17.0308,16.7422,16.8143,17200.0],["1993-01-07",16.7422,16.9586,16.7422,16.7422,15440.0],["1993-01-08",16.7422,17.0308,16.5978,16.8865,63440.0],["1993-01-11",16.5978,16.8865,16.5978,16.8865,240.0],["1993-01-12",17.0308,17.0308,16.5978,17.0308,4240.0],["1993-01-13",17.0308,17.4638,16.7422,17.4638,28720.0],["1993-01-14",17.3195,17.6081,17.3195,17.4638,59040.0],["1993-01-15",17.6081,17.6081,17.3195,17.3195,5360.0],["1993-01-18",17.6081,17.6081,17.6081,17.6081,4400.0],["1993-01-19",17.3195,17.6081,17.3195,17.3195,26080.0],["1993-01-20",17.3195,17.7525,17.3195,17.7525,22960.0],["1993-01-21",17.6081,17.8968,17.6081,17.6081,52400.0],["1993-01-22",17.6081,18.0411,17.6081,17.8968,6080.0],["1993-01-25",18.0411,18.0411,17.7525,17.7525,8720.0],["1993-01-26",17.7524,18.0411,17.7524,17.8968,7760.0],["1993-01-27",17.8246,18.0411,17.7525,17.8246,58560.0],["1993-01-28",17.8968,18.0411,17.7525,18.0411,7680.0],["1993-01-29",18.0411,18.0411,17.7525,17.7525,9200.0],["1993-02-01",17.7525,17.8968,17.7525,17.8246,7040.0],["1993-02-02",18.0411,18.0411,17.6081,17.7525,45120.0],["1993-02-03",17.8246,18.0411,17.7525,17.7525,10880.0],["1993-02-04",17.7525,18.0411,17.4638,17.4638,16000.0],["1993-02-05",17.6081,17.6081,17.1751,17.2473,20400.0],["1993-02-08",17.1751,17.1751,16.8865,16.8865,30000.0],["1993-02-09",16.7422,17.0308,16.7422,16.8143,34720.0],["1993-02-10",16.8865,16.8865,16.7422,16.7422,25280.0],["1993-02-11",17.0308,17.0308,16.7422,16.7422,1840.0],["1993-02-12",17.0308,17.0308,16.7422,16.8865,16720.0],["1993-02-16",16.7422,16.7422,16.3092,16.3813,33760.0],["1993-02-17",16.3092,16.3092,15.7318,15.7318,259280.0],["1993-02-18",15.5875,15.8762,15.5875,15.804,60800.0],["1993-02-19",15.7319,16.0205,15.7319,16.0205,12640.0],["1993-02-22",16.0205,16.0205,15.7319,15.8762,23280.0],["1993-02-23",15.7319,16.0205,15.7319,15.8762,28000.0],["1993-02-24",15.7318,15.8762,15.5875,15.7318,45520.0],["1993-02-25",15.5875,15.5875,15.2989,15.5154,65200.0],["1993-02-26",15.4432,15.4432,15.2989,15.4432,123440.0],["1993-03-01",15.2989,15.5154,15.2989,15.2989,18160.0],["1993-03-02",15.4432,15.8762,15.2989,15.7318,128720.0],["1993-03-03",15.8762,16.1648,15.8762,16.1648,91680.0],["1993-03-04",16.3092,16.5257,16.1648,16.3813,64960.0],["1993-03-05",16.5978,16.8865,16.5257,16.8865,74960.0],["1993-03-08",16.8574,17.0027,16.8574,17.0027,21440.0],["1993-03-09",17.0027,17.2934,16.8574,17.2934,21040.0],["1993-03-10",17.0027,17.4387,17.0027,17.2934,62080.0],["1993-03-11",17.4387,17.4387,17.1481,17.1481,8160.0],["1993-03-12",17.2934,17.4387,17.0027,17.0027,8320.0],["1993-03-15",17.2207,17.2207,16.8574,17.0027,12720.0],["1993-03-16",16.8574,17.1481,16.4215,17.1481,48320.0],["1993-03-17",16.8574,16.8574,16.8574,16.8574,16800.0],["1993-03-18",16.8574,17.1481,16.8574,16.8574,61200.0],["1993-03-19",17.0027,17.1481,17.0027,17.1481,640.0],["1993-03-22",16.8574,17.1481,16.8574,17.1481,27600.0],["1993-03-23",17.1481,17.2934,16.8574,16.8574,79760.0],["1993-03-24",16.8574,17.0027,16.8574,17.0027,960.0],["1993-03-25",16.8574,17.2934,16.8574,17.0027,880.0],["1993-03-26",16.8574,17.1481,16.8574,16.8574,4720.0],["1993-03-29",17.1481,17.1481,16.8574,16.8574,89040.0],["1993-03-30",17.0027,17.2934,17.0027,17.0754,32240.0],["1993-03-31",17.0027,17.0027,17.0027,17.0027,11840.0],["1993-04-01",16.8574,16.8574,16.2761,16.2761,69280.0],["1993-04-02",16.2761,16.5668,16.2761,16.2761,27760.0],["1993-04-05",16.2761,16.3488,16.2761,16.3488,3280.0],["1993-04-06",16.5668,16.5668,16.2761,16.4214,40880.0],["1993-04-07",16.5668,16.5668,16.2761,16.2761,10160.0],["1993-04-08",16.1308,16.4215,16.1308,16.3488,38320.0],["1993-04-12",16.4215,16.4215,16.1308,16.2761,20400.0],["1993-04-13",16.1308,16.2761,16.1308,16.2761,3680.0],["1993-04-14",15.9855,16.2761,15.8402,16.0581,73120.0],["1993-04-15",15.6948,16.1308,15.6948,15.6948,15600.0],["1993-04-16",15.6948,15.9855,15.6948,15.9855,14240.0],["1993-04-19",15.9855,15.9855,15.7675,15.7675,1840.0],["1993-04-20",15.6948,15.9855,15.6948,15.9855,12320.0],["1993-04-21",15.9855,15.9855,15.8402,15.8402,5760.0],["1993-04-22",15.9855,16.2761,15.8402,15.8402,16480.0],["1993-04-23",15.8402,16.2761,15.8402,15.9855,6320.0],["1993-04-26",15.8402,15.9128,15.5495,15.5495,32160.0],["1993-04-27",15.5495,15.8402,15.5495,15.8402,20160.0],["1993-04-28",15.5495,15.8402,15.5495,15.8402,400.0],["1993-04-29",15.6222,15.8402,15.5495,15.8402,4000.0],["1993-04-30",15.8402,15.8402,15.6948,15.6948,16720.0],["1993-05-03",15.9855,15.9855,15.6948,15.8402,3360.0],["1993-05-04",15.9128,15.9128,15.5495,15.6948,25040.0],["1993-05-05",15.4042,15.5495,14.9682,15.1136,106240.0],["1993-05-06",15.2589,15.2589,15.1136,15.1136,119360.0],["1993-05-07",15.1136,15.2589,15.1136,15.1136,46720.0],["1993-05-10",15.2589,15.3315,15.1135,15.1862,66960.0],["1993-05-11",15.1136,15.3315,14.9682,14.9682,16320.0],["1993-05-12",15.1136,15.1136,14.9682,14.9682,8720.0],["1993-05-13",14.9682,15.2589,14.9682,14.9682,10320.0],["1993-05-14",14.9682,15.2589,14.9682,15.1136,64880.0],["1993-05-17",14.8229,15.1135,14.6776,14.6776,19680.0],["1993-05-18",14.5323,14.8229,14.5323,14.6776,12640.0],["1993-05-19",14.5323,14.8229,14.0963,14.3869,222560.0],["1993-05-20",14.2416,14.6776,14.2416,14.2416,16160.0],["1993-05-21",14.2416,14.6776,14.2416,14.6776,1520.0],["1993-05-24",14.4596,14.5323,14.2416,14.2416,5440.0],["1993-05-25",14.5323,14.5323,14.2416,14.3869,24640.0],["1993-05-26",14.5323,14.5323,14.2416,14.2416,1040.0],["1993-05-27",14.4596,14.5323,14.2416,14.3869,5680.0],["1993-05-28",14.5323,14.5323,14.3869,14.5323,2560.0],["1993-06-01",14.6776,14.6776,14.5323,14.5323,5520.0],["1993-06-02",14.5323,14.6776,14.3869,14.3869,19120.0],["1993-06-03",14.3869,14.6776,14.2416,14.2416,74400.0],["1993-06-04",14.2416,14.6776,14.2416,14.2416,2880.0],["1993-06-07",14.2416,14.6776,14.2416,14.2416,20800.0],["1993-06-08",14.3143,14.5323,14.0963,14.5323,41840.0],["1993-06-09",14.5323,14.5323,14.0963,14.169,6960.0],["1993-06-10",14.2416,14.5323,14.0963,14.3143,5440.0],["1993-06-11",14.0963,14.3869,14.0963,14.2416,10560.0],["1993-06-14",14.6519,14.6519,14.3588,14.5786,7760.0],["1993-06-15",14.5786,14.6519,14.3588,14.5786,15200.0],["1993-06-16",14.3588,14.5786,14.3588,14.5786,560.0],["1993-06-17",14.7984,14.9449,14.6519,14.9449,24240.0],["1993-06-18",14.7984,15.2379,14.7984,15.0914,18000.0],["1993-06-21",15.531,15.531,15.2379,15.531,6480.0],["1993-06-22",15.531,15.531,15.2379,15.3112,17840.0],["1993-06-23",15.531,15.531,15.2379,15.2379,6720.0],["1993-06-24",15.531,15.531,15.3845,15.531,10960.0],["1993-06-25",15.6775,15.6775,15.3845,15.531,8240.0],["1993-06-28",15.3845,15.6775,15.3845,15.3845,9520.0],["1993-06-29",15.6042,15.6775,15.3845,15.3845,22720.0],["1993-06-30",15.6775,15.6775,15.3845,15.3845,5200.0],["1993-07-01",15.6775,15.6775,15.531,15.531,5440.0],["1993-07-02",15.531,15.6775,15.3845,15.6775,5840.0],["1993-07-06",15.6775,15.824,15.3845,15.824,36000.0],["1993-07-07",15.531,15.6775,15.531,15.531,8960.0],["1993-07-08",15.531,16.1171,15.531,16.1171,26080.0],["1993-07-09",16.4101,16.4101,16.117,16.4101,26560.0],["1993-07-12",16.117,16.4101,16.117,16.4101,22480.0],["1993-07-13",16.2636,16.4101,16.2636,16.4101,14480.0],["1993-07-14",16.5566,16.7031,16.4101,16.5566,61760.0],["1993-07-15",16.4101,16.5566,16.4101,16.4101,3280.0],["1993-07-16",16.7031,16.7031,16.5566,16.7031,14800.0],["1993-07-19",16.5566,16.7031,16.5566,16.7031,42320.0],["1993-07-20",16.5566,16.8496,16.5566,16.8496,36800.0],["1993-07-21",16.8497,16.9962,16.7031,16.9962,19760.0],["1993-07-22",16.9962,16.9962,16.8496,16.8496,4560.0],["1993-07-23",16.8497,17.1427,16.8497,16.9962,3040.0],["1993-07-26",16.8496,16.9962,16.8496,16.8496,1040.0],["1993-07-27",16.9962,16.9962,16.8496,16.8496,1040.0],["1993-07-28",17.2892,17.2892,17.0694,17.0694,6640.0],["1993-07-29",16.8496,17.2892,16.8496,17.2892,8880.0],["1993-07-30",16.8496,17.2892,16.8496,17.2892,4400.0],["1993-08-02",17.0694,17.0694,16.8496,16.8496,4080.0],["1993-08-03",17.2892,17.2892,16.8496,17.2892,41760.0],["1993-08-04",17.1427,17.4357,16.9962,16.9962,14320.0],["1993-08-05",16.9962,17.4357,16.9962,17.2892,22480.0],["1993-08-06",16.9962,16.9962,16.9962,16.9962,160.0],["1993-08-09",16.9962,16.9962,16.9962,16.9962,1280.0],["1993-08-10",17.4357,17.4357,16.9962,17.2892,91760.0],["1993-08-11",17.3625,17.4357,17.2892,17.4357,37680.0],["1993-08-12",17.2892,17.4357,17.1427,17.1427,21840.0],["1993-08-13",17.5822,17.5822,17.1427,17.509,42000.0],["1993-08-16",17.1427,17.5822,17.1427,17.1427,45280.0],["1993-08-17",17.1427,17.2159,17.1427,17.2159,24560.0],["1993-08-18",17.5822,17.5822,17.1427,17.1427,14160.0],["1993-08-19",16.9962,17.2892,16.8496,16.8496,19200.0],["1993-08-20",17.1427,17.1427,16.8496,17.1427,11840.0],["1993-08-23",16.8496,17.1427,16.7031,17.1427,85360.0],["1993-08-24",16.7764,16.9962,16.7031,16.7031,8080.0],["1993-08-25",17.1427,17.1427,16.7031,17.1427,22400.0],["1993-08-26",16.7031,16.9962,16.5566,16.5566,145120.0],["1993-08-27",16.9962,16.9962,16.5566,16.8496,94080.0],["1993-08-30",16.5566,16.7764,16.5566,16.7764,69920.0],["1993-08-31",16.7031,16.9962,16.5566,16.5566,1680.0],["1993-09-01",16.6299,16.9962,16.5566,16.5566,21280.0],["1993-09-02",16.7764,16.8497,16.6299,16.7031,18000.0],["1993-09-03",16.9962,16.9962,16.8497,16.9962,21280.0],["1993-09-07",17.1427,17.1427,16.8497,16.9962,39520.0],["1993-09-08",16.9962,17.2892,16.9962,17.2159,31360.0],["1993-09-09",16.9962,17.2892,16.9962,16.9962,13200.0],["1993-09-10",16.9962,17.4357,16.9962,17.4357,15440.0],["1993-09-13",17.4357,17.879,17.4357,17.879,12560.0],["1993-09-14",17.4357,17.7312,17.4357,17.6574,34240.0],["1993-09-15",17.5096,17.879,17.4357,17.6574,27040.0],["1993-09-16",17.879,17.879,17.4357,17.879,4240.0],["1993-09-17",17.4357,17.879,17.4357,17.6574,42880.0],["1993-09-20",17.4357,17.7312,17.4357,17.4357,11040.0],["1993-09-21",17.4357,17.879,17.4357,17.4357,49280.0],["1993-09-22",17.7312,17.7312,17.4357,17.7312,39440.0],["1993-09-23",17.4357,17.7312,17.4357,17.7312,16160.0],["1993-09-24",17.7312,17.7312,17.3618,17.6574,91760.0],["1993-09-27",17.7312,17.7312,17.5096,17.5096,3040.0],["1993-09-28",17.7312,17.879,17.5835,17.5835,36160.0],["1993-09-29",17.879,17.879,17.5835,17.879,6240.0],["1993-09-30",17.879,17.879,17.5835,17.5835,11920.0],["1993-10-01",17.5835,17.8051,17.5096,17.8051,55680.0],["1993-10-04",17.879,17.879,17.5835,17.6574,5520.0],["1993-10-05",17.879,17.879,17.7312,17.8051,13280.0],["1993-10-06",17.6574,17.879,17.5835,17.879,4640.0],["1993-10-07",17.5835,17.879,17.5835,17.6574,1280.0],["1993-10-08",17.879,17.9529,17.6574,17.879,50960.0],["1993-10-11",18.0268,18.1745,17.7312,18.1745,12640.0],["1993-10-12",18.1745,18.1745,18.0268,18.0268,4960.0],["1993-10-13",17.7312,18.1745,17.7312,18.1745,82960.0],["1993-10-14",18.1006,18.3223,17.879,18.3223,36960.0],["1993-10-15",18.1745,18.7656,18.1745,18.5439,96080.0],["1993-10-18",18.7656,18.7656,18.3223,18.6178,46560.0],["1993-10-19",18.7656,18.7656,18.3223,18.3223,4800.0],["1993-10-20",18.7656,18.7656,18.3223,18.4701,22640.0],["1993-10-21",18.7656,18.7656,18.4701,18.6178,14080.0],["1993-10-22",18.7656,18.7656,18.4701,18.6178,7440.0],["1993-10-25",18.4701,18.9133,18.4701,18.6178,13520.0],["1993-10-26",18.6178,19.0611,18.6178,19.0611,5440.0],["1993-10-27",19.0611,19.0611,19.0611,19.0611,5280.0],["1993-10-28",19.0611,19.0611,18.9133,18.9133,21920.0],["1993-10-29",19.0611,19.0611,18.9133,18.9872,25120.0],["1993-11-01",18.7656,19.0611,18.7656,18.9133,11120.0],["1993-11-02",19.0611,19.0611,18.7656,19.0611,7760.0],["1993-11-03",18.7656,19.0611,18.7656,18.7656,25840.0],["1993-11-04",18.7656,18.7656,18.4701,18.4701,31280.0],["1993-11-05",18.7656,18.7656,18.3962,18.6178,97440.0],["1993-11-08",18.3223,18.5439,18.1745,18.5439,13040.0],["1993-11-09",18.3962,18.6178,18.1745,18.6178,3360.0],["1993-11-10",18.1745,18.5439,18.1745,18.3962,9360.0],["1993-11-11",18.6178,18.6178,18.1745,18.1745,14800.0],["1993-11-12",18.2484,18.47,18.1745,18.1745,17280.0],["1993-11-15",18.1745,18.1745,17.879,18.0268,24400.0],["1993-11-16",18.0268,18.0268,17.879,18.0268,13600.0],["1993-11-17",18.0268,18.3223,17.879,17.879,22160.0],["1993-11-18",18.3223,18.47,18.1006,18.3223,79600.0],["1993-11-19",18.1006,18.1745,18.0268,18.0268,16880.0],["1993-11-22",18.1745,18.3223,17.879,18.1745,40880.0],["1993-11-23",17.879,18.1745,17.7312,17.7312,11040.0],["1993-11-24",17.879,17.879,17.5835,17.5835,4160.0],["1993-11-26",17.7312,17.879,17.5835,17.7312,16560.0],["1993-11-29",17.879,17.879,17.5835,17.879,32400.0],["1993-11-30",17.879,17.879,17.5835,17.5835,10720.0],["1993-12-01",17.5835,17.879,17.5835,17.6574,25520.0],["1993-12-02",17.5835,17.7312,17.5835,17.5835,26240.0],["1993-12-03",17.5835,17.879,17.5835,17.879,17200.0],["1993-12-06",17.879,17.879,17.5835,17.879,18960.0],["1993-12-07",17.879,17.879,17.7312,17.879,26720.0],["1993-12-08",17.879,18.0268,17.8051,17.9529,16160.0],["1993-12-09",18.0268,18.0268,17.7312,17.879,78080.0],["1993-12-10",18.0268,18.0268,17.7312,18.0268,7360.0],["1993-12-13",17.9523,18.1012,17.8778,18.0268,14480.0],["1993-12-14",18.0268,18.1757,18.0268,18.1013,7680.0],["1993-12-15",18.1757,18.1757,17.8778,17.9523,3440.0],["1993-12-16",17.8778,18.1757,17.8778,18.1757,1760.0],["1993-12-17",17.8778,18.1013,17.8778,18.1013,7280.0],["1993-12-20",18.1757,18.1757,17.8778,18.1757,15360.0],["1993-12-21",18.1012,18.1757,17.8778,17.8778,2320.0],["1993-12-22",18.1757,18.1757,18.0268,18.1757,7440.0],["1993-12-23",18.0268,18.3247,18.0268,18.3247,11600.0],["1993-12-27",18.1757,18.4737,18.1757,18.4737,4480.0],["1993-12-28",18.1757,18.4737,18.1757,18.4737,26000.0],["1993-12-29",18.1757,18.4737,18.1757,18.2502,30000.0],["1993-12-30",18.4737,18.4737,18.3992,18.4737,5200.0],["1993-12-31",18.1757,18.7717,18.1757,18.4737,37920.0],["1994-01-03",18.4737,18.7717,18.4737,18.5482,11840.0],["1994-01-04",18.7717,18.7717,18.4737,18.4737,1600.0],["1994-01-05",18.4737,18.7717,18.4737,18.7717,5680.0],["1994-01-06",18.7717,18.7717,18.4737,18.7717,25440.0],["1994-01-07",18.6227,18.9207,18.6227,18.7717,3840.0],["1994-01-10",18.6972,19.0696,18.6972,18.9207,26960.0],["1994-01-11",19.0696,19.0696,18.7717,19.0696,47760.0],["1994-01-12",18.7717,19.0696,18.7717,18.9207,18560.0],["1994-01-13",18.7717,19.0696,18.7717,19.0696,28880.0],["1994-01-14",18.7717,18.9207,18.7717,18.9207,8240.0],["1994-01-17",18.7717,18.9207,18.6227,18.7717,36160.0],["1994-01-18",18.9207,18.9207,18.4737,18.6972,27600.0],["1994-01-19",18.9206,18.9206,18.4737,18.5482,25360.0],["1994-01-20",18.9207,18.9207,18.6227,18.6972,7680.0],["1994-01-21",18.4737,18.6227,18.3247,18.3247,47120.0],["1994-01-24",18.6227,18.6227,18.3247,18.4737,24000.0],["1994-01-25",18.6227,18.6227,18.3247,18.6227,58000.0],["1994-01-26",18.6227,18.6227,18.4737,18.6227,10560.0],["1994-01-27",18.4737,18.9207,18.4737,18.9207,22720.0],["1994-01-28",18.9206,18.9206,18.7717,18.8462,17120.0],["1994-01-31",18.7717,19.0696,18.7717,19.0696,35280.0],["1994-02-01",19.0696,19.0696,19.0696,19.0696,4400.0],["1994-02-02",18.9207,19.0696,18.7717,18.9207,20160.0],["1994-02-03",19.0696,19.0696,18.7717,18.7717,13760.0],["1994-02-04",19.0696,19.0696,18.7717,18.7717,41920.0],["1994-02-07",19.0696,19.0696,18.7717,18.7717,37120.0],["1994-02-08",19.0696,19.2186,18.7717,19.2186,18720.0],["1994-02-09",19.0696,19.2186,18.9206,18.9951,45440.0],["1994-02-10",19.2186,19.2186,18.9206,19.0696,13200.0],["1994-02-11",19.0696,19.0696,18.1757,18.6227,10960.0],["1994-02-14",18.9207,18.9207,18.6227,18.9207,19600.0],["1994-02-15",18.9207,18.9207,18.6227,18.6227,3600.0],["1994-02-16",18.6227,19.0696,18.6227,19.0696,6480.0],["1994-02-17",19.0696,19.0696,18.6227,18.9207,3040.0],["1994-02-18",18.6227,19.0696,18.6227,19.0696,34800.0],["1994-02-22",18.9951,19.0696,18.7717,18.8462,15920.0],["1994-02-23",18.7717,19.0696,18.7717,19.0696,21520.0],["1994-02-24",18.7717,19.0696,18.7717,19.0696,19040.0],["1994-02-25",19.0696,19.0696,18.7717,19.0696,32560.0],["1994-02-28",19.0696,19.3676,18.9206,19.3676,44000.0],["1994-03-01",19.0696,19.2186,18.9207,19.2186,23760.0],["1994-03-02",18.9207,19.2186,18.9207,19.2186,5840.0],["1994-03-03",19.2186,19.2186,18.9207,19.2186,5600.0],["1994-03-04",19.2186,19.2186,18.9207,18.9207,3360.0],["1994-03-07",19.221,19.221,18.9957,19.221,14640.0],["1994-03-08",19.221,19.221,18.9206,18.9957,5440.0],["1994-03-09",19.221,19.221,18.9206,19.221,18640.0],["1994-03-10",18.9206,19.221,18.9206,19.1459,13840.0],["1994-03-11",19.0708,19.221,18.9206,19.1459,10240.0],["1994-03-14",19.0708,19.221,18.9207,18.9207,48880.0],["1994-03-15",19.221,19.221,18.9206,19.221,28640.0],["1994-03-16",18.9206,19.3711,18.9206,19.1459,5440.0],["1994-03-17",19.221,19.3711,19.0708,19.3711,107840.0],["1994-03-18",19.3711,19.3711,19.0708,19.221,16240.0],["1994-03-21",19.0708,19.3711,19.0708,19.221,28720.0],["1994-03-22",19.3711,19.3711,19.0708,19.221,1600.0],["1994-03-23",19.3711,19.3711,19.0708,19.0708,14240.0],["1994-03-24",19.0708,19.3711,19.0708,19.1459,4400.0],["1994-03-25",19.0708,19.3711,19.0708,19.0708,10720.0],["1994-03-28",19.3711,19.3711,19.0708,19.0708,5360.0],["1994-03-29",19.3711,19.3711,19.0708,19.0708,8160.0],["1994-03-30",18.9207,19.221,18.9207,18.9207,4240.0],["1994-03-31",18.9207,19.221,18.9207,18.9207,11680.0],["1994-04-04",18.9207,19.0708,18.7705,18.7705,37440.0],["1994-04-05",18.7705,19.221,18.7705,18.9207,12480.0],["1994-04-06",19.0708,19.0708,18.9207,18.9207,10960.0],["1994-04-07",18.9206,19.0708,18.9206,19.0708,19520.0],["1994-04-08",18.9206,19.0708,18.9206,19.0708,49840.0],["1994-04-11",19.0708,19.221,18.9206,19.221,45200.0],["1994-04-12",19.0708,19.221,19.0708,19.0708,12560.0],["1994-04-13",19.221,19.221,19.0708,19.1459,21760.0],["1994-04-14",19.1459,19.221,19.0708,19.1834,75680.0],["1994-04-15",19.0708,19.221,19.0708,19.1083,14880.0],["1994-04-18",19.221,19.3711,19.221,19.221,95440.0],["1994-04-19",19.221,19.3711,19.221,19.3711,9600.0],["1994-04-20",19.221,19.3711,19.0708,19.2585,33440.0],["1994-04-21",19.3711,19.3711,19.0708,19.1459,4720.0],["1994-04-22",19.3711,19.3711,19.0708,19.0708,2400.0],["1994-04-25",19.221,19.3711,19.221,19.2961,11040.0],["1994-04-26",19.221,19.3711,19.0708,19.1459,4320.0],["1994-04-28",19.221,19.3711,19.0708,19.221,59360.0],["1994-04-29",19.221,19.3711,19.221,19.3711,4800.0],["1994-05-02",19.221,19.3711,19.221,19.3711,46880.0],["1994-05-03",19.2961,19.3711,19.2961,19.3711,48000.0],["1994-05-04",19.3712,19.3712,19.221,19.3336,199760.0],["1994-05-05",19.3711,19.5213,19.221,19.5213,7520.0],["1994-05-06",19.221,19.5213,19.221,19.3711,16160.0],["1994-05-09",19.5213,19.5213,19.296,19.5213,4000.0],["1994-05-10",19.221,19.5213,19.221,19.221,5760.0],["1994-05-11",19.4462,19.4462,19.221,19.3711,3680.0],["1994-05-12",19.5213,19.5213,19.221,19.3711,2240.0],["1994-05-13",19.3711,19.5213,19.221,19.5213,1360.0],["1994-05-16",19.221,19.5213,19.221,19.4462,22880.0],["1994-05-17",19.3711,19.5213,19.3711,19.5213,720.0],["1994-05-18",19.3711,19.6715,19.3711,19.3711,16400.0],["1994-05-19",19.6715,19.6715,19.3711,19.5213,17520.0],["1994-05-20",19.3711,19.6715,19.3711,19.3711,14640.0],["1994-05-23",19.3711,19.6715,19.3711,19.6715,2560.0],["1994-05-24",19.5213,19.5213,19.3711,19.5213,12480.0],["1994-05-25",19.3711,19.5213,19.3711,19.3711,33360.0],["1994-05-26",19.3711,19.5213,19.3711,19.5213,7200.0],["1994-05-27",19.4462,19.5213,19.3711,19.4462,69040.0],["1994-05-31",19.3711,19.4462,19.3711,19.3711,13680.0],["1994-06-01",19.3711,19.5213,19.221,19.221,15280.0],["1994-06-02",19.221,19.221,19.0708,19.0708,8320.0],["1994-06-03",19.221,19.2961,19.0708,19.0708,3120.0],["1994-06-06",19.221,19.221,18.9207,18.9207,13520.0],["1994-06-07",18.9207,19.0708,18.7705,18.7705,7600.0],["1994-06-08",18.7705,19.0708,18.7705,18.808,16560.0],["1994-06-09",18.9206,19.0708,18.9206,19.0708,7600.0],["1994-06-10",18.9207,18.9207,18.9207,18.9207,6640.0],["1994-06-13",18.9206,19.072,18.7693,18.7693,130960.0],["1994-06-14",18.9963,19.2234,18.7693,18.7693,30640.0],["1994-06-15",19.072,19.072,18.7693,19.072,72640.0],["1994-06-16",19.072,19.072,18.7693,18.9207,16080.0],["1994-06-17",19.072,19.072,18.7693,18.9207,2880.0],["1994-06-20",18.7693,19.072,18.7693,18.7693,11040.0],["1994-06-21",18.9207,19.2234,18.9207,18.9207,6720.0],["1994-06-22",18.9207,19.2234,18.9207,19.072,4240.0],["1994-06-23",18.9206,19.2234,18.9206,19.2234,2080.0],["1994-06-24",18.9207,19.072,18.9207,18.9207,10080.0],["1994-06-27",18.9207,19.072,18.9207,19.072,4400.0],["1994-06-28",18.9207,18.9207,18.9207,18.9207,1200.0],["1994-06-29",19.0342,19.072,18.9207,18.9207,12240.0],["1994-06-30",18.9207,19.2234,18.9207,18.9207,32320.0],["1994-07-01",19.072,19.2234,19.072,19.2234,2720.0],["1994-07-05",19.2234,19.2234,19.072,19.072,2160.0],["1994-07-06",19.072,19.2234,19.072,19.072,84400.0],["1994-07-07",19.1477,19.3748,19.072,19.072,13280.0],["1994-07-08",19.072,19.2234,18.9963,19.2234,68640.0],["1994-07-11",19.2234,19.2234,19.072,19.072,38720.0],["1994-07-12",19.072,19.1477,19.072,19.072,19840.0],["1994-07-13",19.1099,19.2234,19.072,19.2234,129120.0],["1994-07-14",19.2234,19.2234,19.072,19.2234,8640.0],["1994-07-15",19.072,19.2234,19.072,19.1477,25760.0],["1994-07-18",19.072,19.2234,19.072,19.072,3440.0],["1994-07-19",19.2234,19.2234,19.1477,19.2234,2240.0],["1994-07-20",19.072,19.2234,19.072,19.1477,22560.0],["1994-07-21",19.072,19.2234,19.072,19.072,8640.0],["1994-07-22",19.2234,19.2234,19.072,19.2234,9440.0],["1994-07-25",19.2234,19.3747,19.072,19.3747,14320.0],["1994-07-26",19.2234,19.3747,19.2234,19.2991,1040.0],["1994-07-27",19.2234,19.3747,19.2234,19.3747,5200.0],["1994-07-28",19.2234,19.5261,19.2234,19.2234,4000.0],["1994-07-29",19.2234,19.5261,19.2234,19.5261,25040.0],["1994-08-01",19.3747,19.5261,19.3747,19.3747,1680.0],["1994-08-02",19.5261,19.5261,19.3747,19.3747,24720.0],["1994-08-03",19.3747,19.6396,19.3747,19.6396,46720.0],["1994-08-04",19.5261,19.6775,19.3747,19.3747,18240.0],["1994-08-05",19.5261,19.6775,19.5261,19.6775,880.0],["1994-08-08",19.3747,19.6018,19.3747,19.6018,2560.0],["1994-08-09",19.6775,19.6775,19.3747,19.3747,720.0],["1994-08-10",19.3747,19.6775,19.3747,19.6775,560.0],["1994-08-11",19.3747,19.6775,19.3747,19.5261,4000.0],["1994-08-12",19.6775,19.6775,19.3747,19.6775,7600.0],["1994-08-15",19.4504,19.6775,19.3747,19.3747,2240.0],["1994-08-16",19.6775,19.6775,19.5261,19.6775,32400.0],["1994-08-17",19.6775,19.8288,19.5261,19.8288,9920.0],["1994-08-18",19.6775,19.8288,19.6775,19.6775,10960.0],["1994-08-19",19.7532,19.8288,19.6775,19.8288,400.0],["1994-08-22",19.8288,19.8288,19.6775,19.8288,10160.0],["1994-08-23",19.6775,19.6775,19.6775,19.6775,720.0],["1994-08-24",19.6775,19.9802,19.6775,19.9802,7920.0],["1994-08-25",19.9045,19.9802,19.6775,19.6775,640.0],["1994-08-26",19.9045,19.9802,19.9045,19.9802,13520.0],["1994-08-29",19.6775,19.9802,19.6775,19.9802,5120.0],["1994-08-30",19.9802,20.1316,19.8288,19.8288,15360.0],["1994-08-31",20.1316,20.1316,19.8288,20.1316,9920.0],["1994-09-01",19.9802,20.1316,19.9802,20.1316,5920.0],["1994-09-02",19.9802,20.1316,19.9802,20.1316,1440.0],["1994-09-06",19.8288,20.1316,19.8288,20.1316,800.0],["1994-09-07",19.8288,20.1316,19.8288,19.8288,8720.0],["1994-09-08",19.9802,20.1316,19.8288,20.1316,15200.0],["1994-09-09",19.9802,20.1316,19.9802,20.1316,11360.0],["1994-09-12",20.0553,20.2841,20.0553,20.0553,8560.0],["1994-09-13",19.9791,20.2841,19.9791,20.2841,2720.0],["1994-09-14",20.2841,20.2841,20.2078,20.2078,19200.0],["1994-09-15",20.2841,20.2841,19.9791,19.9791,1680.0],["1994-09-16",20.1316,20.1316,20.0553,20.0553,4640.0],["1994-09-19",20.0553,20.0553,20.0553,20.0553,240.0],["1994-09-20",20.1316,20.2841,20.1316,20.1316,9200.0],["1994-09-21",20.1316,20.2841,20.1316,20.1316,23680.0],["1994-09-22",20.1316,20.2841,20.1316,20.1316,119200.0],["1994-09-23",20.1316,20.2841,20.1316,20.2841,58400.0],["1994-09-26",20.2841,20.2841,20.1316,20.2841,25760.0],["1994-09-27",20.2841,20.2841,20.1316,20.1316,720.0],["1994-09-28",20.2841,20.2841,20.1316,20.1316,1200.0],["1994-09-29",20.1316,20.2841,20.1316,20.1316,11520.0],["1994-09-30",20.2078,20.2841,20.1316,20.2078,86400.0],["1994-10-03",20.2078,20.2841,20.1316,20.1316,22720.0],["1994-10-04",20.2841,20.2841,20.1316,20.1316,13840.0],["1994-10-05",20.2841,20.2841,20.1316,20.1316,24400.0],["1994-10-06",20.2841,20.2841,20.0553,20.1316,46240.0],["1994-10-07",19.9791,20.1316,19.9791,19.9791,40000.0],["1994-10-10",20.0553,20.0553,19.9791,19.9791,68320.0],["1994-10-11",20.0553,20.0553,19.8265,19.8265,105120.0],["1994-10-12",19.8647,19.9791,19.674,19.674,15120.0],["1994-10-13",19.9028,19.9028,19.4453,19.4453,30800.0],["1994-10-14",19.5215,19.5215,19.369,19.369,800.0],["1994-10-17",19.369,19.5215,19.369,19.5215,2400.0],["1994-10-18",19.369,19.5215,19.2165,19.2165,40080.0],["1994-10-19",19.2165,19.2165,18.3777,18.3777,33520.0],["1994-10-20",18.5302,18.5302,18.3014,18.4539,23680.0],["1994-10-21",18.3014,18.4539,18.3014,18.3777,24880.0],["1994-10-24",18.5302,18.5302,18.3014,18.3014,28720.0],["1994-10-25",18.3014,18.5302,18.3014,18.5302,16560.0],["1994-10-26",18.5302,18.5302,18.3014,18.4921,44800.0],["1994-10-27",18.5302,18.6065,18.4539,18.4539,6160.0],["1994-10-28",18.4539,18.6065,18.4539,18.5302,28080.0],["1994-10-31",18.5302,18.6065,18.4539,18.6065,126960.0],["1994-11-01",18.5302,18.6065,18.5302,18.5302,11280.0],["1994-11-02",18.5302,18.6065,18.5302,18.5302,6720.0],["1994-11-03",18.6065,18.6065,18.5302,18.6065,14960.0],["1994-11-04",18.5302,18.6065,18.5302,18.5683,17840.0],["1994-11-07",18.5302,18.6065,18.5302,18.5302,32480.0],["1994-11-08",18.6065,18.6065,18.5302,18.5302,30960.0],["1994-11-09",18.5302,18.6065,18.5302,18.5302,44480.0],["1994-11-10",18.5302,18.6065,18.5302,18.5302,4000.0],["1994-11-11",18.4539,18.4921,18.4539,18.4539,6960.0],["1994-11-14",18.4539,18.4921,18.4539,18.4539,2880.0],["1994-11-15",18.4539,18.6065,18.4539,18.6065,42400.0],["1994-11-16",18.4539,18.5302,18.4539,18.4539,67040.0],["1994-11-17",18.3014,18.4539,18.3014,18.4539,35280.0],["1994-11-18",18.3014,18.3014,18.3014,18.3014,5680.0],["1994-11-21",18.3014,18.3777,18.3014,18.3014,108240.0],["1994-11-22",18.3014,18.5302,18.3014,18.5302,960.0],["1994-11-23",18.4539,18.4539,18.2252,18.4539,5040.0],["1994-11-25",18.4539,18.4539,18.2252,18.2252,320.0],["1994-11-28",18.3777,18.4539,18.2252,18.2252,6000.0],["1994-11-29",18.3777,18.3777,18.3014,18.3014,8800.0],["1994-11-30",18.3014,18.4539,18.3014,18.4539,5520.0],["1994-12-01",18.4539,18.4539,18.2252,18.2252,19280.0],["1994-12-02",18.2252,18.3014,18.2252,18.2252,3200.0],["1994-12-05",18.2252,18.3014,17.9964,17.9964,39200.0],["1994-12-06",17.9964,18.1489,17.6914,17.6914,20320.0],["1994-12-07",17.6914,17.6914,17.1576,17.2338,22720.0],["1994-12-08",17.0813,17.2338,16.4713,16.4713,38880.0],["1994-12-09",16.6238,16.6238,16.4713,16.5475,390000.0],["1994-12-12",16.7784,16.7784,16.6245,16.7015,81520.0],["1994-12-13",16.6245,16.7784,16.6245,16.6245,16160.0],["1994-12-14",16.6245,16.7015,16.6245,16.7015,70560.0],["1994-12-15",16.6245,16.7784,16.6245,16.6245,25760.0],["1994-12-16",16.7784,17.0093,16.6245,16.8554,194480.0],["1994-12-19",17.0093,17.2402,17.0093,17.1633,190720.0],["1994-12-20",17.2402,17.3942,17.0863,17.3942,80400.0],["1994-12-21",17.3942,17.3942,17.1633,17.1633,51360.0],["1994-12-22",17.3942,17.3942,17.1633,17.3942,1520.0],["1994-12-23",17.3942,17.3942,17.2402,17.3172,76240.0],["1994-12-27",17.3942,17.4326,17.2402,17.2402,2480.0],["1994-12-28",17.4711,17.4711,17.2402,17.4711,7040.0],["1994-12-29",17.3942,17.3942,17.2402,17.2402,2560.0],["1994-12-30",17.2402,17.3172,17.2402,17.3172,560.0],["1995-01-03",17.3172,17.4711,17.3172,17.3172,11920.0],["1995-01-04",17.3172,17.4711,17.3172,17.4711,1920.0],["1995-01-05",17.3172,17.4711,17.3172,17.3172,16480.0],["1995-01-06",17.4711,17.4711,17.2402,17.4038,11920.0],["1995-01-09",17.3172,17.6251,17.3172,17.5481,41920.0],["1995-01-10",17.702,17.702,17.4711,17.5481,45600.0],["1995-01-11",17.6251,17.856,17.5481,17.5481,29920.0],["1995-01-12",17.702,17.856,17.6251,17.779,13440.0],["1995-01-13",17.6251,17.856,17.6251,17.856,22240.0],["1995-01-16",17.856,18.0099,17.856,17.856,30720.0],["1995-01-17",18.1638,18.1638,17.856,18.0868,4560.0],["1995-01-18",17.856,18.3177,17.856,18.1638,28640.0],["1995-01-19",18.2408,18.3947,18.2408,18.2408,13040.0],["1995-01-20",18.3947,18.3947,18.1638,18.1638,7200.0],["1995-01-23",18.3947,18.3947,18.2408,18.2408,560.0],["1995-01-24",18.3177,18.3177,18.0868,18.0868,22400.0],["1995-01-25",18.0868,18.0868,18.0868,18.0868,160.0],["1995-01-26",18.0868,18.3177,18.0868,18.2408,7760.0],["1995-01-27",18.2408,18.2408,18.1638,18.1638,1520.0],["1995-01-30",18.0869,18.3177,18.0869,18.1638,2080.0],["1995-01-31",18.2023,18.3177,18.0868,18.0868,35840.0],["1995-02-01",18.1638,18.3177,18.0868,18.0868,3920.0],["1995-02-02",18.0868,18.3177,18.0868,18.0868,7760.0],["1995-02-03",18.3177,18.3177,18.0868,18.2408,14960.0],["1995-02-06",18.3177,18.3177,18.1638,18.3177,6160.0],["1995-02-07",18.3177,18.5486,18.3177,18.3947,8880.0],["1995-02-08",18.5486,18.7795,18.4717,18.7795,12000.0],["1995-02-09",18.6641,18.7795,18.4717,18.4717,62560.0],["1995-02-10",18.4717,18.6256,18.4717,18.4717,5040.0],["1995-02-13",18.6256,18.6256,18.4717,18.4717,13600.0],["1995-02-14",18.4717,18.6256,18.4717,18.6256,5520.0],["1995-02-15",18.5486,18.6256,18.4717,18.4717,22240.0],["1995-02-16",18.3947,18.4717,18.3947,18.3947,39520.0],["1995-02-17",18.3947,18.6256,18.3947,18.3947,77360.0],["1995-02-21",18.4717,18.7026,18.3947,18.3947,89760.0],["1995-02-22",18.6256,18.6256,18.3947,18.4717,4080.0],["1995-02-23",18.6256,18.7026,18.5486,18.5486,24320.0],["1995-02-24",18.6256,18.6256,18.4717,18.5486,73120.0],["1995-02-27",18.6256,18.6256,18.4717,18.5486,17680.0],["1995-02-28",18.5486,18.7795,18.4717,18.6256,12960.0],["1995-03-01",18.6256,18.8565,18.6256,18.7795,4000.0],["1995-03-02",19.0104,19.0874,18.8565,18.9335,9920.0],["1995-03-03",19.0874,19.0874,18.8565,19.0874,3920.0],["1995-03-06",18.8565,18.8565,18.8565,18.8565,3760.0],["1995-03-07",19.0874,19.0874,18.8565,18.9335,15520.0],["1995-03-08",19.0874,19.0874,18.8565,18.8565,14160.0],["1995-03-09",19.0874,19.0874,18.8565,19.0104,5760.0],["1995-03-10",19.0874,19.0874,18.8565,18.895,1200.0],["1995-03-13",19.1278,19.2442,19.0114,19.0114,6160.0],["1995-03-14",19.2442,19.2442,19.089,19.1666,7920.0],["1995-03-15",19.089,19.3994,19.089,19.2442,14080.0],["1995-03-16",19.3994,19.3994,19.2442,19.3218,9840.0],["1995-03-17",19.4382,19.4382,19.4382,19.4382,160.0],["1995-03-20",19.3218,19.477,19.2442,19.2442,10000.0],["1995-03-21",19.477,19.477,19.2442,19.283,1680.0],["1995-03-22",19.2442,19.3994,19.2442,19.3994,12480.0],["1995-03-23",19.3218,19.3994,19.2442,19.3994,6960.0],["1995-03-24",19.477,19.477,19.2442,19.2442,56880.0],["1995-03-27",19.2442,19.5546,19.2442,19.5546,1840.0],["1995-03-28",19.2442,19.5546,19.2442,19.3994,1760.0],["1995-03-29",19.5546,19.6322,19.3994,19.3994,13440.0],["1995-03-30",19.3994,19.7098,19.3994,19.7098,2000.0],["1995-03-31",19.477,19.7098,19.3994,19.5546,13040.0],["1995-04-03",19.3994,19.5546,19.3994,19.3994,26000.0],["1995-04-04",19.5546,19.5546,19.3994,19.5546,44640.0],["1995-04-05",19.3994,19.6322,19.3994,19.477,12400.0],["1995-04-06",19.3994,19.5546,19.3994,19.477,6960.0],["1995-04-07",19.7098,19.7098,19.3994,19.6322,8560.0],["1995-04-10",19.3994,19.9426,19.3994,19.9426,181760.0],["1995-04-11",19.8649,19.9425,19.7873,19.8649,124080.0],["1995-04-12",19.9425,19.9425,19.7874,19.7874,1760.0],["1995-04-13",19.9426,19.9426,19.7098,19.8262,14640.0],["1995-04-17",19.7098,19.9426,19.7098,19.9426,4800.0],["1995-04-18",19.7098,19.9425,19.7098,19.7098,1360.0],["1995-04-19",19.9425,19.9425,19.7098,19.7098,4320.0],["1995-04-20",19.7098,19.8068,19.7098,19.7874,5760.0],["1995-04-21",19.9425,20.0201,19.7097,19.8649,28560.0],["1995-04-24",20.0202,20.0977,19.865,19.9426,5040.0],["1995-04-25",20.0978,20.0978,19.865,20.0202,3360.0],["1995-04-26",20.0977,20.0977,19.8649,19.8649,3840.0],["1995-04-27",20.0978,20.1754,19.865,20.0978,10480.0],["1995-04-28",19.9425,20.1753,19.9425,20.0589,12960.0],["1995-05-01",19.9426,20.1753,19.9426,20.1753,156240.0],["1995-05-02",20.0202,20.0202,19.9426,20.0202,3520.0],["1995-05-03",20.0202,20.0978,20.0202,20.0202,3840.0],["1995-05-04",20.1753,20.2529,20.0977,20.2529,5360.0],["1995-05-05",20.1753,20.2529,20.0977,20.2529,15120.0],["1995-05-08",20.1753,20.2141,20.0978,20.1753,12160.0],["1995-05-09",20.3305,20.8737,20.3305,20.8737,46480.0],["1995-05-10",20.9513,21.0289,20.7961,21.0289,9440.0],["1995-05-11",20.7961,20.9513,20.7185,20.7961,11600.0],["1995-05-12",20.7961,20.7961,20.6409,20.7961,11440.0],["1995-05-15",20.7961,20.8737,20.6409,20.8737,26400.0],["1995-05-16",20.7185,20.9513,20.7185,20.7185,16080.0],["1995-05-17",20.7961,20.7961,20.6409,20.7185,28000.0],["1995-05-18",20.6409,20.6797,20.6409,20.6797,4720.0],["1995-05-19",20.6409,20.6409,20.6409,20.6409,2640.0],["1995-05-22",20.6409,20.6797,20.6409,20.6409,2000.0],["1995-05-23",20.7185,20.7961,20.6409,20.6409,4480.0],["1995-05-24",20.7961,21.2617,20.7961,21.2617,45120.0],["1995-05-25",21.1065,21.3393,21.1065,21.3393,2960.0],["1995-05-26",21.1453,21.1453,21.1065,21.1065,1680.0],["1995-05-30",21.3393,21.3393,21.1065,21.1841,1920.0],["1995-05-31",21.1841,21.4945,21.1065,21.4945,21040.0],["1995-06-01",21.4945,21.6497,21.4169,21.5721,18320.0],["1995-06-02",21.6497,21.6497,21.4945,21.5721,6480.0],["1995-06-05",21.6497,21.6497,21.4945,21.5721,3680.0],["1995-06-06",21.5721,21.6497,21.4169,21.5721,20480.0],["1995-06-07",21.4945,21.7273,21.4945,21.7273,880.0],["1995-06-08",21.4169,21.7273,21.4169,21.5721,10560.0],["1995-06-09",21.4169,21.4945,21.2617,21.3393,17520.0],["1995-06-12",21.3393,21.3393,21.1065,21.3393,2160.0],["1995-06-13",21.1065,21.3393,21.1065,21.2617,8640.0],["1995-06-14",21.3713,21.5279,21.293,21.3713,24720.0],["1995-06-15",21.4496,21.6844,21.4496,21.6061,7840.0],["1995-06-16",21.6061,21.6844,21.5279,21.6061,7760.0],["1995-06-19",21.7627,21.841,21.6844,21.7627,16800.0],["1995-06-20",21.7627,22.0759,21.7627,21.9976,37280.0],["1995-06-21",22.1541,22.1541,21.9976,21.9976,57680.0],["1995-06-22",22.1541,22.1541,21.9976,22.115,29680.0],["1995-06-23",22.1541,22.2324,22.0759,22.2324,5600.0],["1995-06-26",21.9976,22.2324,21.9976,21.9976,7280.0],["1995-06-27",21.9976,22.2324,21.9976,21.9976,36320.0],["1995-06-28",22.0759,22.2324,21.9193,21.9976,42640.0],["1995-06-29",22.0759,22.115,21.9976,21.9976,1040.0],["1995-06-30",22.0759,22.3107,22.0759,22.2324,152480.0],["1995-07-03",22.389,22.389,22.3107,22.389,4720.0],["1995-07-05",22.389,22.5456,22.2324,22.389,5840.0],["1995-07-06",22.5456,22.7021,22.389,22.5456,41760.0],["1995-07-07",22.4673,22.5456,22.4673,22.5456,960.0],["1995-07-10",22.6238,22.7804,22.4673,22.5456,27040.0],["1995-07-11",22.6238,22.6238,22.389,22.5456,7920.0],["1995-07-12",22.5456,22.5456,22.389,22.389,2080.0],["1995-07-13",22.3107,22.4673,22.2324,22.2716,10240.0],["1995-07-14",22.3107,22.389,22.1541,22.3498,70320.0],["1995-07-17",22.389,22.5455,22.2324,22.4673,13200.0],["1995-07-18",22.4673,22.4673,22.2324,22.2324,11760.0],["1995-07-19",22.2324,22.389,22.2324,22.389,13600.0],["1995-07-20",22.2324,22.4673,22.2324,22.2324,18560.0],["1995-07-21",22.2324,22.389,22.2324,22.2324,9280.0],["1995-07-24",22.389,22.389,22.2324,22.2324,3520.0],["1995-07-25",22.5455,22.7021,22.4673,22.7021,41520.0],["1995-07-26",22.5456,22.7021,22.5456,22.6238,23280.0],["1995-07-27",22.6238,22.7021,22.5847,22.6238,25680.0],["1995-07-28",22.7021,22.7021,22.5456,22.5456,19280.0],["1995-07-31",22.5456,22.7021,22.5456,22.5456,3760.0],["1995-08-01",22.5456,22.6238,22.5456,22.6238,4240.0],["1995-08-02",22.6238,22.6238,22.6238,22.6238,2400.0],["1995-08-03",22.5456,22.6238,22.4673,22.5456,4240.0],["1995-08-04",22.6238,22.6238,22.4673,22.4673,2800.0],["1995-08-07",22.4673,22.7021,22.4673,22.5456,4000.0],["1995-08-08",22.5456,22.7021,22.5456,22.5456,1600.0],["1995-08-09",22.7021,22.7804,22.5456,22.5456,16160.0],["1995-08-10",22.5456,22.6238,22.5456,22.6238,10880.0],["1995-08-11",22.7021,22.7021,22.5456,22.5456,1440.0],["1995-08-14",22.5456,22.6238,22.389,22.5456,71280.0],["1995-08-15",22.389,22.5456,22.389,22.389,14560.0],["1995-08-16",22.6238,22.6238,22.389,22.389,800.0],["1995-08-17",22.6238,22.7021,22.5847,22.5847,5600.0],["1995-08-18",22.4673,22.5456,22.4673,22.5456,9520.0],["1995-08-21",22.5456,22.5456,22.5456,22.5456,0.0],["1995-08-22",22.4673,22.5456,22.4673,22.5456,400.0],["1995-08-23",22.4673,22.5456,22.4673,22.5456,2400.0],["1995-08-24",22.6238,22.7021,22.4673,22.6238,3040.0],["1995-08-25",22.7804,22.7804,22.4673,22.4673,5360.0],["1995-08-28",22.6238,22.7021,22.6238,22.6238,4800.0],["1995-08-29",22.7021,22.8587,22.7021,22.7804,9360.0],["1995-08-30",22.8587,23.0152,22.7021,22.7021,8400.0],["1995-08-31",23.0152,23.4067,23.0152,23.2501,39120.0],["1995-09-01",23.3284,23.6415,23.3284,23.6415,23760.0],["1995-09-05",23.7198,23.9546,23.6415,23.7981,46880.0],["1995-09-06",23.9546,24.0329,23.7981,24.0329,4400.0],["1995-09-07",24.1112,24.1112,24.1112,24.1112,8160.0],["1995-09-08",24.1112,24.1112,23.9546,23.9546,9200.0],["1995-09-11",23.9546,24.1112,23.9546,23.9546,720.0],["1995-09-12",23.9546,24.1112,23.9546,24.1112,2320.0],["1995-09-13",24.2217,24.4584,24.2217,24.2217,21840.0],["1995-09-14",24.2217,24.4584,24.2217,24.2217,10480.0],["1995-09-15",24.2217,24.4584,24.2217,24.3795,26880.0],["1995-09-18",24.4584,24.4584,24.2217,24.34,11760.0],["1995-09-19",24.4584,24.5373,24.2217,24.3006,33760.0],["1995-09-20",24.3006,24.5373,24.3006,24.5373,8960.0],["1995-09-21",24.3795,24.6162,24.3795,24.3795,7360.0],["1995-09-22",24.5373,24.6162,24.3795,24.6162,9040.0],["1995-09-25",24.4978,24.4978,24.4978,24.4978,960.0],["1995-09-26",24.5373,24.6162,24.5373,24.5373,1520.0],["1995-09-27",24.4584,24.6162,24.4584,24.4584,14880.0],["1995-09-28",24.6162,24.6162,24.4584,24.4584,7120.0],["1995-09-29",24.4584,24.6162,24.4584,24.4584,14240.0],["1995-10-02",24.6162,24.6162,24.4584,24.4584,30880.0],["1995-10-03",24.6162,24.6162,24.0639,24.3006,69520.0],["1995-10-04",24.3795,24.3795,23.985,24.1033,27520.0],["1995-10-05",23.985,24.2217,23.985,24.2217,3280.0],["1995-10-06",24.1428,24.2217,24.1428,24.2217,1760.0],["1995-10-09",24.2217,24.3006,24.0639,24.3006,33200.0],["1995-10-10",24.1428,24.2217,24.1428,24.2217,24160.0],["1995-10-11",24.3795,24.6162,24.3006,24.6162,8800.0],["1995-10-12",24.6162,24.6162,24.5373,24.6162,6880.0],["1995-10-13",24.6162,24.8528,24.6162,24.774,14480.0],["1995-10-16",24.8529,24.9318,24.8529,24.9318,17040.0],["1995-10-17",24.9318,25.1685,24.8529,25.0896,37440.0],["1995-10-18",25.0896,25.1685,25.0896,25.0896,13360.0],["1995-10-19",25.0895,25.1684,24.9318,25.1684,9280.0],["1995-10-20",25.0896,25.0896,24.9318,25.0896,2160.0],["1995-10-23",25.1684,25.1684,24.9318,24.9318,1840.0],["1995-10-24",25.0501,25.0896,25.0501,25.0896,3040.0],["1995-10-25",25.1685,25.1685,24.6951,24.6951,16800.0],["1995-10-26",24.7739,24.8528,24.6162,24.8528,3200.0],["1995-10-27",24.6162,24.774,24.6162,24.6951,9440.0],["1995-10-30",24.5373,24.5373,24.3006,24.4584,38960.0],["1995-10-31",24.3006,24.4584,24.3006,24.3795,14240.0],["1995-11-01",24.4584,24.4584,24.3006,24.3006,19920.0],["1995-11-02",24.3795,24.3795,24.2217,24.34,44080.0],["1995-11-03",24.2217,24.3795,24.2217,24.3006,7360.0],["1995-11-06",24.2217,24.3795,24.2217,24.3006,6880.0],["1995-11-07",24.3006,24.3795,24.2217,24.2217,18320.0],["1995-11-08",24.3006,24.3006,24.3006,24.3006,160.0],["1995-11-09",24.2217,24.3795,24.2217,24.3795,2560.0],["1995-11-10",24.2217,24.3795,24.2217,24.3006,4000.0],["1995-11-13",24.2217,24.3795,24.2217,24.3795,7040.0],["1995-11-14",24.2217,24.3795,24.2217,24.3795,8880.0],["1995-11-15",24.2217,24.3006,24.2217,24.2217,24160.0],["1995-11-16",24.2217,24.3795,24.1428,24.3795,65920.0],["1995-11-17",24.1428,24.2217,24.1428,24.1428,5840.0],["1995-11-20",24.1428,24.2217,24.0639,24.1428,19280.0],["1995-11-21",24.2217,24.2217,24.0639,24.2217,10000.0],["1995-11-22",24.2217,24.2217,24.0639,24.0639,12000.0],["1995-11-24",24.2217,24.2217,24.2217,24.2217,80.0],["1995-11-27",24.0639,24.1428,24.0639,24.1428,1760.0],["1995-11-28",24.1428,24.2217,24.1428,24.2217,3840.0],["1995-11-29",24.3006,24.3006,24.0639,24.3006,7680.0],["1995-11-30",24.2217,24.2217,24.0639,24.1428,3840.0],["1995-12-01",24.3795,24.3795,24.1428,24.1428,2720.0],["1995-12-04",24.1428,24.4584,24.1428,24.3006,58320.0],["1995-12-05",24.3006,24.774,24.3006,24.774,38320.0],["1995-12-06",24.6951,24.774,24.6162,24.6951,21840.0],["1995-12-07",24.774,24.774,24.6162,24.6162,1920.0],["1995-12-08",24.6162,24.774,24.6162,24.6951,2000.0],["1995-12-11",24.6951,24.774,24.6162,24.6951,1440.0],["1995-12-12",24.6951,24.6951,24.6162,24.6162,640.0],["1995-12-13",24.807,25.125,24.807,25.125,16240.0],["1995-12-14",25.125,25.125,24.966,24.966,8240.0],["1995-12-15",24.966,25.125,24.966,25.125,4000.0],["1995-12-18",24.966,25.0455,24.807,25.0455,16880.0],["1995-12-19",24.7275,24.8865,24.7275,24.8467,10320.0],["1995-12-20",24.966,24.966,24.7275,24.807,31760.0],["1995-12-21",24.807,24.807,24.7275,24.7275,2000.0],["1995-12-22",24.7275,24.8865,24.7275,24.8865,3040.0],["1995-12-26",24.8865,24.8865,24.8865,24.8865,1040.0],["1995-12-27",24.7275,24.8865,24.648,24.807,36400.0],["1995-12-28",24.648,24.8865,24.648,24.8865,3520.0],["1995-12-29",24.8865,24.8865,24.648,24.648,2880.0],["1996-01-02",24.648,24.8865,24.648,24.7672,9760.0],["1996-01-03",24.8865,24.8865,24.648,24.7275,16480.0],["1996-01-04",24.8865,24.8865,24.648,24.648,2640.0],["1996-01-05",24.7275,24.8865,24.648,24.648,9840.0],["1996-01-08",24.648,24.648,24.648,24.648,0.0],["1996-01-09",24.8865,24.8865,24.648,24.648,4800.0],["1996-01-10",24.7275,24.807,24.489,24.807,3760.0],["1996-01-11",24.807,24.807,24.648,24.648,1120.0],["1996-01-12",24.7275,24.807,24.7275,24.7275,12480.0],["1996-01-15",24.6678,24.7672,24.6678,24.7672,2400.0],["1996-01-16",24.807,24.807,24.648,24.7275,3360.0],["1996-01-17",24.648,24.966,24.648,24.7275,13760.0],["1996-01-18",24.966,24.966,24.7871,24.8467,30080.0],["1996-01-19",24.7275,25.125,24.7275,25.125,24320.0],["1996-01-22",25.125,25.2045,24.966,25.125,4320.0],["1996-01-23",25.2045,25.284,24.966,25.2045,6560.0],["1996-01-24",25.2045,25.284,25.125,25.2045,79440.0],["1996-01-25",25.2443,25.2443,25.2443,25.2443,10560.0],["1996-01-26",25.2045,25.284,25.2045,25.284,3360.0],["1996-01-29",25.2045,25.443,25.2045,25.443,3520.0],["1996-01-30",25.5226,25.6816,25.4431,25.6021,12960.0],["1996-01-31",25.8406,25.9996,25.7611,25.9996,32240.0],["1996-02-01",25.7611,25.9996,25.7611,25.9201,5920.0],["1996-02-02",25.7611,25.9996,25.7611,25.9996,11120.0],["1996-02-05",25.8406,25.9996,25.7611,25.9996,7600.0],["1996-02-06",25.8406,25.9996,25.8406,25.9996,19280.0],["1996-02-07",25.7611,25.9996,25.7611,25.9201,17440.0],["1996-02-08",25.9996,25.9996,25.7611,25.9996,13200.0],["1996-02-09",25.9996,26.3177,25.9201,26.2382,42800.0],["1996-02-12",26.3972,26.6357,26.2382,26.5562,39360.0],["1996-02-13",26.7152,26.7152,26.3972,26.7152,13600.0],["1996-02-14",26.5562,27.1923,26.4767,27.1923,50640.0],["1996-02-15",27.1128,27.1923,26.9537,26.9537,24640.0],["1996-02-16",27.1127,27.1127,26.9537,27.0332,2320.0],["1996-02-20",27.1127,27.1923,27.0332,27.0332,18880.0],["1996-02-21",27.073,27.1923,27.0332,27.0332,3040.0],["1996-02-22",27.1923,27.1923,26.9537,27.1923,13280.0],["1996-02-23",27.0333,27.3513,27.0333,27.2718,22480.0],["1996-02-26",27.3513,27.4308,27.1923,27.4308,17840.0],["1996-02-27",27.4308,27.6693,27.4308,27.6693,15200.0],["1996-02-28",27.7488,28.0669,27.6693,27.9079,14880.0],["1996-02-29",27.7488,28.2259,27.7488,27.9874,26560.0],["1996-03-01",28.1464,28.1464,27.9079,27.9079,8160.0],["1996-03-04",27.9476,28.0669,27.8283,28.0669,2240.0],["1996-03-05",27.8284,28.0669,27.8284,27.9874,11280.0],["1996-03-06",28.0669,28.0669,28.0669,28.0669,3920.0],["1996-03-07",28.0669,28.0669,27.9874,27.9874,6000.0],["1996-03-08",27.8284,27.9874,27.8284,27.9874,5120.0],["1996-03-11",27.6693,27.9079,27.6693,27.7488,14640.0],["1996-03-12",27.9079,27.9079,27.7488,27.9079,1440.0],["1996-03-13",28.1,28.1,28.1,28.1,1120.0],["1996-03-14",28.02,28.1801,28.02,28.1801,13920.0],["1996-03-15",28.1801,28.3402,27.9399,28.3402,30160.0],["1996-03-18",28.3402,28.9006,28.3402,28.8205,62240.0],["1996-03-19",28.9806,29.3809,28.8205,29.3409,65120.0],["1996-03-20",29.3809,29.3809,29.1407,29.1407,12800.0],["1996-03-21",29.1407,29.2208,28.9806,29.1407,33680.0],["1996-03-22",29.2208,29.2208,29.0607,29.2208,2640.0],["1996-03-25",29.3009,29.3009,29.2208,29.3009,7520.0],["1996-03-26",29.1407,29.3008,29.0607,29.0607,9520.0],["1996-03-27",29.0607,29.3009,29.0607,29.3009,21600.0],["1996-03-28",29.3009,29.3809,29.1407,29.3809,11680.0],["1996-03-29",29.3809,29.8612,29.3809,29.6211,54560.0],["1996-04-01",29.9413,29.9413,29.6211,29.9413,1600.0],["1996-04-02",29.9413,29.9413,29.6211,29.9413,9360.0],["1996-04-03",29.9413,29.9413,29.7812,29.9413,13520.0],["1996-04-04",29.9413,30.2615,29.9413,30.1815,30560.0],["1996-04-08",30.2615,30.2615,29.461,29.541,41600.0],["1996-04-09",29.6211,29.7812,29.541,29.7812,29280.0],["1996-04-10",29.6211,29.7812,29.3809,29.461,42560.0],["1996-04-11",29.461,29.461,28.4202,28.5003,140320.0],["1996-04-12",28.6604,28.6604,28.5003,28.6604,53760.0],["1996-04-15",28.6604,28.7404,28.5003,28.7404,7920.0],["1996-04-16",28.7404,28.7404,28.5003,28.7404,10880.0],["1996-04-17",28.7404,28.7404,28.2601,28.4202,24000.0],["1996-04-18",28.1801,28.4202,28.1801,28.4202,26800.0],["1996-04-19",28.3402,28.5003,28.1801,28.1801,37280.0],["1996-04-22",28.18,28.3401,28.0199,28.0199,41920.0],["1996-04-23",28.0199,28.2601,28.0199,28.0199,4400.0],["1996-04-24",28.1,28.1,27.9399,28.1,3840.0],["1996-04-25",27.9399,28.1,27.9399,28.1,3280.0],["1996-04-26",28.1,28.7404,28.0199,28.7404,79200.0],["1996-04-29",28.9006,29.7011,28.9006,29.461,106000.0],["1996-04-30",29.6211,29.7812,29.6211,29.7812,25360.0],["1996-05-01",29.7812,29.9413,29.7412,29.9413,25200.0],["1996-05-02",29.9413,29.9413,29.2208,29.461,28960.0],["1996-05-03",29.541,29.6211,29.461,29.541,46720.0],["1996-05-06",29.6211,29.6211,29.3809,29.3809,13600.0],["1996-05-07",29.6211,29.6211,29.541,29.6211,21120.0],["1996-05-08",29.6211,29.6211,29.3008,29.6211,43600.0],["1996-05-09",29.7812,30.0214,29.7812,30.0214,49040.0],["1996-05-10",30.1014,30.1014,29.9413,30.1014,54480.0],["1996-05-13",30.1014,30.1014,29.9813,29.9813,8880.0],["1996-05-14",30.1014,30.5818,30.1014,30.4216,25920.0],["1996-05-15",30.4217,30.6618,30.2615,30.5417,30720.0],["1996-05-16",30.5017,30.5017,30.1815,30.3416,44480.0],["1996-05-17",30.4216,30.4216,30.1815,30.3416,4640.0],["1996-05-20",30.1815,30.4216,30.1815,30.4216,6960.0],["1996-05-21",30.4216,30.4216,30.1815,30.4216,4160.0],["1996-05-22",30.4216,30.4216,30.1815,30.2615,6960.0],["1996-05-23",30.3416,30.3416,30.0214,30.1014,9920.0],["1996-05-24",30.1014,30.1014,29.9413,30.0214,4480.0],["1996-05-28",30.1014,30.1014,29.9413,29.9413,2080.0],["1996-05-29",30.1014,30.1815,30.1014,30.1815,16880.0],["1996-05-30",30.1014,30.1815,30.1014,30.1815,19520.0],["1996-05-31",30.1014,30.1815,30.0214,30.1815,5840.0],["1996-06-03",30.1815,30.1815,29.9413,29.9413,6320.0],["1996-06-04",29.9413,30.1014,29.9413,30.1014,800.0],["1996-06-05",30.1014,30.1014,29.9413,30.1014,15280.0],["1996-06-06",30.1014,30.1014,29.9413,30.1014,5760.0],["1996-06-07",29.7812,30.1014,29.7812,30.1014,12480.0],["1996-06-10",30.1014,30.1014,29.541,29.7812,22560.0],["1996-06-11",29.7011,29.9413,29.541,29.7812,26080.0],["1996-06-12",29.8969,29.8969,29.7362,29.8969,45840.0],["1996-06-13",29.7362,29.8969,29.7362,29.7764,8560.0],["1996-06-14",29.8969,29.8969,29.8567,29.8969,1040.0],["1996-06-17",29.8969,29.8969,29.4147,29.5754,27840.0],["1996-06-18",29.5754,29.5754,29.4147,29.4951,5840.0],["1996-06-19",29.5754,29.5754,29.5754,29.5754,3920.0],["1996-06-20",29.5754,29.5754,28.7718,28.7718,39280.0],["1996-06-21",28.7718,28.9325,28.611,28.611,63360.0],["1996-06-24",28.7718,29.0129,28.611,29.0129,7680.0],["1996-06-25",29.0129,29.254,28.9325,29.0932,38880.0],["1996-06-26",29.254,29.254,28.8521,29.0129,12240.0],["1996-06-27",28.9727,29.0932,28.8521,29.0129,5280.0],["1996-06-28",29.0129,29.0932,28.9325,28.9325,4880.0],["1996-07-01",29.0932,29.7362,28.8521,29.7362,46240.0],["1996-07-02",30.2184,30.2184,29.5755,30.0577,46720.0],["1996-07-03",30.2184,30.3791,29.5754,30.3791,31600.0],["1996-07-05",29.8969,29.8969,28.9325,29.254,14760.0],["1996-07-08",29.254,29.5754,28.7717,29.0932,6320.0],["1996-07-09",29.8969,30.0577,29.5755,29.8969,22600.0],["1996-07-10",29.8969,29.8969,29.254,29.5754,19080.0],["1996-07-11",29.8969,29.8969,29.4147,29.8969,18360.0],["1996-07-12",29.8969,29.8969,29.5755,29.8969,8160.0],["1996-07-15",29.5755,30.0577,29.5755,30.0577,3960.0],["1996-07-16",29.5755,30.0577,29.5755,29.8969,19560.0],["1996-07-17",30.0577,30.0577,29.5755,30.0577,11680.0],["1996-07-18",30.0576,30.3791,29.5754,30.3791,40800.0],["1996-07-19",30.5399,30.5399,30.0577,30.0577,21800.0],["1996-07-22",30.2988,30.8613,30.2988,30.8613,15000.0],["1996-07-23",30.8613,31.0221,30.7006,30.7006,35880.0],["1996-07-24",30.7006,31.0221,30.7006,30.7006,6360.0],["1996-07-25",31.0221,31.0221,30.5399,30.7006,6840.0],["1996-07-26",31.0221,31.0221,30.7006,30.7006,3400.0],["1996-07-29",31.0221,31.0221,30.5399,30.6202,9880.0],["1996-07-30",30.5399,30.8613,29.8969,29.8969,11800.0],["1996-07-31",30.3791,30.3791,29.8969,30.3791,7560.0],["1996-08-01",30.3791,30.3791,30.2184,30.3791,24800.0],["1996-08-02",30.5399,31.0221,30.2184,30.8613,31000.0],["1996-08-05",31.0221,31.0221,30.5399,30.8613,9200.0],["1996-08-06",31.0221,31.1828,30.5399,31.1828,12840.0],["1996-08-07",31.3435,31.5043,31.1828,31.5043,32120.0],["1996-08-08",31.5043,31.9865,31.1828,31.5043,31720.0],["1996-08-09",31.5043,32.7902,31.5043,32.7902,63800.0],["1996-08-12",32.7902,32.7902,32.4687,32.7902,85720.0],["1996-08-13",32.7902,32.7902,32.4687,32.7902,25440.0],["1996-08-14",32.4687,33.2724,32.4687,33.2724,27720.0],["1996-08-15",33.2724,34.719,32.9509,33.5938,64960.0],["1996-08-16",33.2724,33.5938,33.2724,33.4331,17360.0],["1996-08-19",33.5938,33.5938,33.2724,33.5938,3040.0],["1996-08-20",33.2724,33.9153,33.2724,33.9153,15400.0],["1996-08-21",33.9153,34.0761,33.4331,34.0761,16040.0],["1996-08-22",34.0761,34.3975,33.9153,34.2368,26560.0],["1996-08-23",34.2368,34.2368,33.2724,33.4331,22080.0],["1996-08-26",33.4331,33.7546,33.4331,33.7546,8240.0],["1996-08-27",33.7546,33.9153,33.4331,33.6742,21240.0],["1996-08-28",33.7546,33.7546,33.5939,33.7546,4160.0],["1996-08-29",33.7546,33.7546,33.2724,33.5938,12880.0],["1996-08-30",33.3527,33.5938,33.1116,33.4331,18920.0],["1996-09-03",33.1116,33.4331,32.7902,33.1116,39440.0],["1996-09-04",33.1116,34.0761,33.1116,34.0761,26040.0],["1996-09-05",33.7546,34.0761,33.5939,33.7546,1640.0],["1996-09-06",33.4331,34.0761,33.4331,33.9153,9000.0],["1996-09-09",34.0761,35.3619,34.0761,35.0405,29760.0],["1996-09-10",35.5227,36.3264,35.0405,35.6834,64800.0],["1996-09-11",35.1075,35.431,34.6221,34.9457,11200.0],["1996-09-12",34.9457,35.431,34.7839,35.431,3400.0],["1996-09-13",35.2693,35.5928,35.1075,35.5928,5760.0],["1996-09-16",35.5928,35.5928,35.1075,35.5928,9560.0],["1996-09-17",35.3502,35.5928,35.2693,35.5928,4200.0],["1996-09-18",35.2693,35.5928,35.2693,35.5928,3040.0],["1996-09-19",35.5928,35.5928,35.2693,35.5928,1560.0],["1996-09-20",35.5928,35.5928,35.2693,35.5928,7440.0],["1996-09-23",35.1075,35.5928,35.1075,35.5928,6640.0],["1996-09-24",35.1075,35.7546,35.1075,35.431,23000.0],["1996-09-25",35.431,35.7546,35.1075,35.7546,7280.0],["1996-09-26",35.1075,35.7546,35.1075,35.5928,13560.0],["1996-09-27",35.431,35.431,34.6221,34.9457,21600.0],["1996-09-30",34.9457,34.9457,34.4603,34.9457,3840.0],["1996-10-01",34.9457,35.1075,34.6221,34.7839,17880.0],["1996-10-02",34.6221,35.1075,34.6221,34.9457,23000.0],["1996-10-03",35.2692,35.2692,34.7839,34.7839,4160.0],["1996-10-04",34.9457,35.2692,34.7839,34.7839,6120.0],["1996-10-07",34.7839,35.2692,34.7839,35.0266,2360.0],["1996-10-08",34.7839,35.1075,34.2985,34.2985,11360.0],["1996-10-09",34.7839,34.7839,33.975,34.7839,14640.0],["1996-10-10",34.9457,35.1075,34.7839,34.7839,27840.0],["1996-10-11",34.9457,35.1075,34.6221,34.9457,9000.0],["1996-10-14",34.6221,35.1075,34.6221,35.1075,60120.0],["1996-10-15",34.7839,35.1075,34.2985,34.4603,16080.0],["1996-10-16",34.2985,34.7839,34.1367,34.4603,10200.0],["1996-10-17",34.4603,34.4603,33.975,34.1368,2880.0],["1996-10-18",34.4603,34.7839,34.1368,34.2985,1840.0],["1996-10-21",34.1367,34.6221,34.1367,34.6221,2640.0],["1996-10-22",34.4603,34.4603,33.6514,33.6514,24960.0],["1996-10-23",33.975,33.975,33.4896,33.975,3000.0],["1996-10-24",33.6514,33.975,33.6514,33.8132,23600.0],["1996-10-25",33.975,33.975,33.4896,33.6514,4040.0],["1996-10-28",33.4896,33.975,33.4896,33.4896,4880.0],["1996-10-29",33.4896,33.975,33.4896,33.6514,25800.0],["1996-10-30",33.975,33.975,33.4896,33.975,12160.0],["1996-10-31",33.975,33.975,33.4896,33.975,6000.0],["1996-11-01",33.4896,33.8132,33.4896,33.6514,7400.0],["1996-11-04",33.166,33.8132,33.166,33.6514,11440.0],["1996-11-05",33.7323,33.975,33.6514,33.8132,37240.0],["1996-11-06",33.975,33.975,33.6514,33.975,5640.0],["1996-11-07",33.6514,34.2985,33.6514,34.1368,15640.0],["1996-11-08",34.2985,34.7839,34.2985,34.2985,20440.0],["1996-11-11",34.6221,37.3725,34.6221,37.3725,37600.0],["1996-11-12",37.0489,37.5342,37.0489,37.3725,33280.0],["1996-11-13",37.5343,37.5343,36.5635,37.2107,38000.0],["1996-11-14",37.3725,37.3725,36.5635,37.0489,61200.0],["1996-11-15",37.0489,37.0489,35.9164,35.9164,16520.0],["1996-11-18",36.4018,36.4018,35.1075,35.5928,18720.0],["1996-11-19",35.5928,36.24,35.1075,35.9164,11600.0],["1996-11-20",36.4017,36.8871,36.0782,36.8871,13000.0],["1996-11-21",36.5635,36.8871,36.2399,36.8871,21480.0],["1996-11-22",36.5635,37.2107,36.5635,37.2107,15600.0],["1996-11-25",37.2107,38.6667,36.8871,38.6667,40440.0],["1996-11-26",38.6668,39.7184,38.3432,39.6375,67840.0],["1996-11-27",39.6374,40.2846,39.3139,40.1228,51960.0],["1996-11-29",40.2846,42.226,40.1228,42.0642,45880.0],["1996-12-02",42.226,43.5203,41.9025,42.7114,86520.0],["1996-12-03",42.3878,42.7114,41.9025,41.9025,86000.0],["1996-12-04",41.9025,42.3878,41.4171,42.226,29680.0],["1996-12-05",42.3878,42.7114,41.9025,42.0642,98880.0],["1996-12-06",41.0935,41.9025,40.1228,41.9025,45680.0],["1996-12-09",41.7407,42.226,41.7407,42.226,8880.0],["1996-12-10",41.7407,42.7114,41.7407,42.7114,56480.0],["1996-12-11",42.783,44.4097,42.2949,44.0843,104880.0],["1996-12-12",44.247,45.2231,43.759,44.8977,58000.0],["1996-12-13",44.4097,44.8977,43.9217,44.8977,106000.0],["1996-12-16",44.5724,45.5484,44.5724,45.3857,66800.0],["1996-12-17",45.0604,45.5484,45.0604,45.5484,258840.0],["1996-12-18",45.0604,45.5484,44.5724,45.0604,35520.0],["1996-12-19",44.5724,45.3857,44.5724,45.223,23640.0],["1996-12-20",45.3857,45.3857,44.735,44.735,51880.0],["1996-12-23",44.735,45.5484,44.735,45.223,24640.0],["1996-12-24",45.3857,45.3857,44.5724,45.0604,15880.0],["1996-12-26",44.8977,44.8977,44.247,44.247,26760.0],["1996-12-27",44.247,44.5723,44.0843,44.247,14240.0],["1996-12-30",43.9217,44.4097,43.9217,43.9217,48760.0],["1996-12-31",44.0843,44.0843,43.5963,43.9217,64600.0],["1997-01-02",43.9217,43.9217,43.271,43.759,28200.0],["1997-01-03",43.9217,44.0843,43.5963,43.5963,29120.0],["1997-01-06",43.9217,44.247,43.759,44.247,9080.0],["1997-01-07",44.0843,44.0843,43.5963,44.0843,55320.0],["1997-01-08",44.0843,44.5723,43.9217,44.247,62040.0],["1997-01-09",44.247,44.5723,43.759,44.247,67400.0],["1997-01-10",44.0843,44.247,43.5963,44.0843,75200.0],["1997-01-13",44.0843,44.247,43.759,44.247,25640.0],["1997-01-14",44.247,44.247,43.9217,43.9217,131760.0],["1997-01-15",44.0843,44.0843,43.759,43.9217,61920.0],["1997-01-16",44.0843,44.0843,43.759,43.9217,61080.0],["1997-01-17",44.0843,44.247,43.9217,43.9217,109320.0],["1997-01-20",43.9217,44.247,43.9217,44.0843,49840.0],["1997-01-21",44.247,44.247,43.9217,44.247,64480.0],["1997-01-22",44.247,44.247,43.9217,44.247,109600.0],["1997-01-23",44.247,44.247,43.9217,43.9217,24480.0],["1997-01-24",44.0843,44.0843,43.9217,43.9217,31200.0],["1997-01-27",43.9217,44.0843,43.9217,43.9217,25920.0],["1997-01-28",44.0843,44.4097,43.9217,43.9217,20520.0],["1997-01-29",44.247,44.247,43.9217,44.247,13000.0],["1997-01-30",43.9217,44.247,43.9217,43.9217,57520.0],["1997-01-31",44.0843,44.0843,43.9217,43.9217,27320.0],["1997-02-03",43.9217,44.0843,43.9217,43.9217,5640.0],["1997-02-04",43.9217,44.0843,43.9217,43.9217,25240.0],["1997-02-05",43.9217,44.0843,43.9217,43.9217,39800.0],["1997-02-06",44.247,44.247,43.5963,44.247,9080.0],["1997-02-07",44.0843,44.0843,43.5963,43.5963,36680.0],["1997-02-10",44.0843,44.0843,43.5963,43.5963,8080.0],["1997-02-11",43.5963,43.5963,42.783,43.027,63240.0],["1997-02-12",42.9456,43.4337,42.9456,43.1083,65400.0],["1997-02-13",43.4337,43.5963,43.1083,43.515,80400.0],["1997-02-14",43.1083,43.759,43.1083,43.759,32320.0],["1997-02-18",43.759,43.759,43.1083,43.4336,17360.0],["1997-02-19",43.759,47.1751,43.5963,47.0125,127000.0],["1997-02-20",47.1751,48.1512,46.1991,47.6632,109560.0],["1997-02-21",47.8258,47.8258,47.1751,47.1751,43560.0],["1997-02-24",47.8258,47.8258,47.1751,47.5005,39440.0],["1997-02-25",47.8258,47.8258,47.5005,47.6632,14920.0],["1997-02-26",47.8258,47.8258,47.5005,47.8258,12200.0],["1997-02-27",47.8258,47.8258,45.7111,46.0364,45520.0],["1997-02-28",46.0364,47.1751,46.0364,46.8498,12120.0],["1997-03-03",46.5244,46.8498,46.1991,46.1991,10880.0],["1997-03-04",46.8498,46.8498,46.1991,46.1991,8160.0],["1997-03-05",46.5244,46.5244,46.1991,46.5244,13400.0],["1997-03-06",46.1991,46.5244,45.8737,46.3618,17640.0],["1997-03-07",46.5244,46.8498,46.1991,46.6871,42240.0],["1997-03-10",46.6871,46.6871,46.3618,46.6058,9800.0],["1997-03-11",46.6871,46.6871,46.3618,46.6871,21920.0],["1997-03-12",46.9225,47.086,46.5956,47.086,26840.0],["1997-03-13",46.5956,47.086,46.5956,46.5956,22760.0],["1997-03-14",46.5955,47.086,46.5955,46.9225,9920.0],["1997-03-17",46.4321,46.759,46.2686,46.5956,45160.0],["1997-03-18",46.2686,46.5956,46.2686,46.4321,7440.0],["1997-03-19",46.5956,46.5956,46.2686,46.2686,18600.0],["1997-03-20",46.759,46.759,46.2686,46.2686,3760.0],["1997-03-21",46.9225,46.9225,46.4321,46.4321,13840.0],["1997-03-24",46.9225,46.9225,46.2686,46.9225,15280.0],["1997-03-25",46.9225,46.9225,46.2686,46.5956,22280.0],["1997-03-26",46.5955,47.086,46.4321,46.759,14080.0],["1997-03-27",47.086,47.086,46.5955,46.759,32160.0],["1997-03-31",46.9225,47.086,46.4321,46.4321,25120.0],["1997-04-01",46.4321,46.9225,46.2686,46.5956,17360.0],["1997-04-02",46.7591,46.7591,46.1051,46.4321,12920.0],["1997-04-03",45.9416,46.4321,45.9416,46.1051,20760.0],["1997-04-04",46.4321,46.4321,45.7781,46.4321,30880.0],["1997-04-07",46.4321,46.5956,45.9416,46.5956,6480.0],["1997-04-08",45.9416,46.4321,45.9416,46.2686,6640.0],["1997-04-09",46.4321,46.5956,45.9416,46.5956,14440.0],["1997-04-10",46.5956,46.5956,46.1051,46.2686,17960.0],["1997-04-11",46.4321,46.4321,45.7781,46.4321,15760.0],["1997-04-14",46.4321,46.4321,45.7781,46.4321,17280.0],["1997-04-15",46.4321,46.5956,46.1051,46.1868,19560.0],["1997-04-16",46.5956,46.5956,45.7781,46.1051,30760.0],["1997-04-17",46.2686,46.2686,45.2876,45.7781,39360.0],["1997-04-18",45.7781,45.9416,45.2876,45.2876,16000.0],["1997-04-21",45.7781,45.7781,45.2876,45.4511,8920.0],["1997-04-22",45.7781,45.7781,45.2876,45.6146,6000.0],["1997-04-23",45.7781,46.1051,45.4511,45.7781,20560.0],["1997-04-24",45.7781,46.1051,45.4511,45.9416,14400.0],["1997-04-25",45.4511,46.1051,45.4511,45.7781,29080.0],["1997-04-28",45.7781,45.7781,45.1241,45.4511,18000.0],["1997-04-29",45.6146,45.6146,44.7971,44.7971,34960.0],["1997-04-30",44.9606,44.9606,44.3067,44.6336,24520.0],["1997-05-01",44.3067,44.7971,44.1432,44.6336,12480.0],["1997-05-02",44.1431,44.6336,44.1431,44.3066,18560.0],["1997-05-05",44.3066,44.4701,44.1431,44.3066,21880.0],["1997-05-06",44.1432,44.4701,44.1432,44.1432,27520.0],["1997-05-07",44.4701,44.4701,43.8162,44.1432,12320.0],["1997-05-08",44.1431,45.4511,43.8162,45.4511,31320.0],["1997-05-09",45.4511,45.9416,45.2876,45.6146,23960.0],["1997-05-12",45.6146,45.9416,45.2876,45.9416,29880.0],["1997-05-13",46.4321,48.8845,46.4321,47.74,90720.0],["1997-05-14",47.5765,48.5575,47.5765,48.2305,44120.0],["1997-05-15",48.067,48.721,48.067,48.721,54400.0],["1997-05-16",48.8844,48.8844,48.2305,48.5575,55320.0],["1997-05-19",48.7209,48.7209,47.413,47.413,38400.0],["1997-05-20",48.067,48.5575,47.74,48.394,19040.0],["1997-05-21",48.5575,48.5575,48.067,48.394,47040.0],["1997-05-22",48.394,48.394,48.067,48.394,49760.0],["1997-05-23",48.394,48.5575,48.067,48.5575,40200.0],["1997-05-27",48.5575,48.5575,48.2305,48.5575,5480.0],["1997-05-28",48.5575,48.5575,48.2305,48.394,53400.0],["1997-05-29",48.394,48.5575,48.067,48.2305,27040.0],["1997-05-30",48.2305,48.394,48.067,48.2305,39320.0],["1997-06-02",48.394,48.394,48.067,48.3122,5000.0],["1997-06-03",48.067,48.4757,48.067,48.3122,85280.0],["1997-06-04",48.394,48.394,48.1488,48.394,61200.0],["1997-06-05",48.394,48.394,48.067,48.2305,102560.0],["1997-06-06",48.2305,48.5575,48.067,48.5575,73440.0],["1997-06-09",48.2305,48.721,48.2305,48.721,56400.0],["1997-06-10",48.394,48.5575,48.2305,48.2305,24360.0],["1997-06-11",48.4671,48.6314,48.4671,48.4671,15800.0],["1997-06-12",48.6314,50.11,48.6314,50.11,53280.0],["1997-06-13",50.11,50.7672,49.6171,50.7672,32440.0],["1997-06-16",50.7672,51.0958,50.4386,51.0958,23520.0],["1997-06-17",51.2601,52.903,50.9315,52.7387,42240.0],["1997-06-18",52.7387,54.546,52.5744,54.546,50080.0],["1997-06-19",54.7103,56.3532,54.546,56.3532,59920.0],["1997-06-20",56.3532,56.6818,54.3817,54.3817,62440.0],["1997-06-23",54.3817,54.7103,53.3959,53.7245,34160.0],["1997-06-24",53.5602,53.8888,53.2316,53.5602,32320.0],["1997-06-25",53.8888,53.8888,52.8209,52.903,64920.0],["1997-06-26",52.7387,53.5602,51.2601,51.4244,55840.0],["1997-06-27",51.4244,52.903,50.9315,52.5744,40240.0],["1997-06-30",52.7387,53.0673,52.4101,53.0673,8640.0],["1997-07-01",53.0673,54.0531,52.5744,54.0531,15840.0],["1997-07-02",54.0531,55.0389,53.8888,54.2174,44400.0],["1997-07-03",54.546,54.546,53.8888,54.2174,8240.0],["1997-07-07",53.8888,54.9567,53.8888,54.9567,12600.0],["1997-07-08",55.2032,56.1889,54.8746,56.1889,57440.0],["1997-07-09",56.1889,56.1889,53.5602,54.2996,215920.0],["1997-07-10",54.546,55.2031,54.2174,54.7924,60160.0],["1997-07-11",54.546,55.2032,54.2174,54.2174,20760.0],["1997-07-14",54.546,54.8746,54.2174,54.2174,25400.0],["1997-07-15",54.3817,54.8746,54.2174,54.546,51880.0],["1997-07-16",54.546,54.8746,54.2174,54.8746,12760.0],["1997-07-17",54.3817,54.8746,54.2174,54.8746,33400.0],["1997-07-18",54.8746,55.8603,54.2174,54.546,51680.0],["1997-07-21",54.546,54.546,54.0531,54.0531,14120.0],["1997-07-22",54.7103,54.8746,54.0531,54.7103,18920.0],["1997-07-23",55.0389,55.0389,54.3817,54.8746,31720.0],["1997-07-24",55.0389,55.0389,54.3817,54.8746,70040.0],["1997-07-25",54.546,54.8746,54.3817,54.546,15360.0],["1997-07-28",54.7103,54.7103,54.3817,54.7103,26960.0],["1997-07-29",54.8746,55.4496,54.7103,55.3674,38720.0],["1997-07-30",55.5318,55.5318,55.2032,55.4496,28000.0],["1997-07-31",55.5318,55.6961,55.0389,55.2032,64400.0],["1997-08-01",55.6961,55.8604,55.2032,55.5318,17760.0],["1997-08-04",55.3675,55.8604,55.3675,55.5318,6000.0],["1997-08-05",55.8604,55.8604,55.5318,55.5318,12360.0],["1997-08-06",55.6961,55.8604,55.5318,55.5318,79160.0],["1997-08-07",55.8603,55.8603,55.5318,55.7782,34360.0],["1997-08-08",55.8604,55.8604,54.8746,55.0389,19080.0],["1997-08-11",55.0389,55.2032,54.8746,55.0389,25840.0],["1997-08-12",55.2032,55.6961,54.8746,55.0389,45240.0],["1997-08-13",55.2032,55.2032,55.0389,55.0389,13400.0],["1997-08-14",55.0389,55.8603,55.0389,55.8603,36800.0],["1997-08-15",55.8604,55.8604,55.3675,55.5318,41600.0],["1997-08-18",55.6961,55.6961,55.3675,55.4496,21680.0],["1997-08-19",55.5318,55.5318,55.3675,55.5318,36640.0],["1997-08-20",55.5317,55.696,55.3675,55.696,11760.0],["1997-08-21",55.6961,55.6961,55.3675,55.4496,22920.0],["1997-08-22",55.4496,55.8603,55.4496,55.7782,31000.0],["1997-08-25",55.5318,56.5175,55.5318,56.5175,35080.0],["1997-08-26",56.189,57.0104,56.189,56.8461,57480.0],["1997-08-27",56.8461,56.8461,56.3532,56.5175,11360.0],["1997-08-28",56.6818,56.8461,56.3532,56.8461,51680.0],["1997-08-29",56.8461,56.8461,56.3532,56.8461,44440.0],["1997-09-02",56.5175,57.339,56.5175,57.339,10960.0],["1997-09-03",57.1747,59.4749,57.1747,59.1463,52040.0],["1997-09-04",59.9677,61.9393,59.4749,61.1178,52600.0],["1997-09-05",61.1178,61.775,59.4748,59.9677,45400.0],["1997-09-08",59.4748,61.1178,59.4748,60.132,22920.0],["1997-09-09",60.2963,60.7892,59.9677,60.5428,41840.0],["1997-09-10",61.0809,61.0809,60.5857,60.7508,28720.0],["1997-09-11",60.7508,60.7508,59.7603,60.2555,26240.0],["1997-09-12",59.7602,62.8968,59.7602,62.8968,30800.0],["1997-09-15",61.9064,64.7128,61.9064,64.0525,45640.0],["1997-09-16",64.7128,66.6938,64.0524,66.6938,38880.0],["1997-09-17",66.3636,71.6463,66.3636,68.0144,127920.0],["1997-09-18",68.1795,71.3161,67.6843,70.4907,80600.0],["1997-09-19",70.6558,72.6368,69.6653,72.6368,66840.0],["1997-09-22",72.6368,75.2781,71.6463,73.2971,86240.0],["1997-09-23",73.6273,74.1225,72.3066,73.6273,25360.0],["1997-09-24",73.7924,74.4527,72.6368,73.7924,22720.0],["1997-09-25",73.9574,73.9574,71.3161,72.6368,47280.0],["1997-09-26",73.2971,73.2971,71.9764,72.6368,19440.0],["1997-09-29",72.6368,72.6368,70.3256,70.8209,39480.0],["1997-09-30",71.3161,71.3161,69.3351,69.9954,62800.0],["1997-10-01",69.9955,69.9955,69.005,69.5003,41840.0],["1997-10-02",69.005,69.9955,68.3446,68.6748,22280.0],["1997-10-03",69.3351,69.3351,67.3541,67.6843,47400.0],["1997-10-06",67.5192,67.8494,66.5287,67.8494,40440.0],["1997-10-07",67.8494,67.8494,64.5477,66.3636,58400.0],["1997-10-08",65.0429,66.8589,65.0429,66.3636,43640.0],["1997-10-09",66.0335,66.6938,65.8684,66.0335,14640.0],["1997-10-10",65.5382,67.0239,65.5382,66.1985,34960.0],["1997-10-13",66.8589,66.8589,65.7033,65.9922,7600.0],["1997-10-14",66.0334,66.6938,65.7033,65.7033,27520.0],["1997-10-15",65.0429,65.8684,63.7223,65.0429,46760.0],["1997-10-16",64.7128,66.3636,63.7223,66.0335,37760.0],["1997-10-17",66.0334,66.1985,65.3731,65.7033,50000.0],["1997-10-20",65.043,66.1986,64.5477,66.0335,26200.0],["1997-10-21",65.3731,67.024,65.3731,65.9509,38560.0],["1997-10-22",65.7033,66.3636,63.3921,63.3921,36320.0],["1997-10-23",63.3921,64.0525,62.4016,63.3921,58600.0],["1997-10-24",63.3921,63.8873,62.7318,62.7318,14280.0],["1997-10-27",63.0619,63.5572,61.7413,61.7413,14680.0],["1997-10-28",62.4016,63.0619,61.0809,61.7413,53280.0],["1997-10-29",63.062,64.0525,62.0715,62.4016,46440.0],["1997-10-30",62.5667,62.7318,60.0904,61.0809,70320.0],["1997-10-31",61.4111,61.9063,59.7603,60.7508,29800.0],["1997-11-03",61.4111,62.4016,60.7508,62.0715,24280.0],["1997-11-04",61.4111,62.0715,61.081,62.0715,20240.0],["1997-11-05",61.9063,63.3921,61.9063,62.6492,4600.0],["1997-11-06",62.6492,62.9794,61.5762,62.154,13200.0],["1997-11-07",62.2365,62.4016,60.4206,61.246,15880.0],["1997-11-10",60.9159,61.7413,60.9159,61.7413,16040.0],["1997-11-11",61.9063,62.6492,61.4111,61.5761,5840.0],["1997-11-12",61.0809,62.7318,61.0809,61.246,17280.0],["1997-11-13",62.154,62.154,59.4301,60.7508,32920.0],["1997-11-14",60.7508,60.7508,59.7603,60.4206,10760.0],["1997-11-17",61.0809,62.2365,61.0809,62.154,21560.0],["1997-11-18",61.6588,62.5667,61.081,62.4016,13480.0],["1997-11-19",62.5667,62.5667,61.9064,62.4016,11720.0],["1997-11-20",63.062,63.3921,62.0715,63.3921,15600.0],["1997-11-21",64.2175,65.7033,63.3921,65.7033,70320.0],["1997-11-24",64.8779,65.5382,64.0525,64.3826,38600.0],["1997-11-25",64.7953,64.8778,64.0524,64.5477,34800.0],["1997-11-26",65.5382,68.5097,65.208,68.5097,45640.0],["1997-11-28",67.5192,70.3256,67.5192,70.3256,19880.0],["1997-12-01",70.1606,71.3162,68.3447,69.5003,29680.0],["1997-12-02",69.3351,70.3256,68.0145,68.6748,35440.0],["1997-12-03",69.17,69.6653,67.5192,68.5922,51600.0],["1997-12-04",69.6653,69.8304,68.3446,69.8304,35920.0],["1997-12-05",69.8304,71.9765,68.6748,71.3161,21560.0],["1997-12-08",71.3986,71.9764,69.9954,71.8113,13480.0],["1997-12-09",70.986,71.8114,69.6653,71.3161,17840.0],["1997-12-10",71.6078,72.2709,70.6133,71.4421,12080.0],["1997-12-11",71.6078,71.6078,69.6187,70.2818,19120.0],["1997-12-12",70.4475,70.4475,65.6405,66.6351,87320.0],["1997-12-15",67.1324,70.2818,65.6405,66.1378,50640.0],["1997-12-16",67.2981,68.2927,65.1433,66.1378,78000.0],["1997-12-17",67.4639,67.4639,65.309,65.309,26160.0],["1997-12-18",66.4693,66.4693,64.9775,66.1378,24800.0],["1997-12-19",65.309,66.4694,64.646,66.3036,30240.0],["1997-12-22",67.4639,68.2927,65.309,66.1378,36040.0],["1997-12-23",66.9666,66.9666,64.3145,64.3145,22640.0],["1997-12-24",65.4748,65.4748,63.9001,64.7289,11040.0],["1997-12-26",65.4748,66.3036,63.8172,65.972,8480.0],["1997-12-29",66.3036,66.3036,65.2262,65.4748,21680.0],["1997-12-30",64.646,65.6405,64.646,65.309,21800.0],["1997-12-31",64.9775,66.9666,64.9775,65.6405,27040.0],["1998-01-02",65.6405,67.4639,65.6405,67.4639,13520.0],["1998-01-05",67.4639,68.2098,67.4639,68.2098,30280.0],["1998-01-06",68.2098,68.2098,67.2981,67.381,40880.0],["1998-01-07",67.2981,67.6296,63.7343,63.7343,45240.0],["1998-01-08",64.4802,64.9775,63.7343,64.8117,25120.0],["1998-01-09",64.9775,64.9775,61.8281,62.3254,74000.0],["1998-01-12",62.1596,62.4911,61.0822,61.3308,60840.0],["1998-01-13",61.9939,63.4028,61.8281,62.574,123480.0],["1998-01-14",63.9829,64.8117,62.6569,63.8172,89880.0],["1998-01-15",64.3145,64.3145,62.6569,63.4028,27560.0],["1998-01-16",64.646,64.646,62.9884,63.4028,34320.0],["1998-01-20",63.6514,63.6514,63.3199,63.4857,59880.0],["1998-01-21",64.1487,64.1487,62.9884,63.1541,34400.0],["1998-01-22",63.983,63.983,63.1542,63.237,23440.0],["1998-01-23",63.9829,63.9829,61.4966,61.6623,85960.0],["1998-01-26",62.8226,62.8226,60.9993,61.0821,60480.0],["1998-01-27",62.2425,62.6569,61.0822,62.3254,70960.0],["1998-01-28",62.9884,65.6405,61.9938,65.6405,75640.0],["1998-01-29",66.1378,66.3036,63.6514,63.7343,41280.0],["1998-01-30",64.1487,64.1487,63.6514,63.7343,42040.0],["1998-02-02",63.983,66.3036,63.983,65.5577,40600.0],["1998-02-03",65.4748,65.8063,64.9775,65.1432,23280.0],["1998-02-04",63.6514,65.6405,63.6514,65.6405,7520.0],["1998-02-05",65.6405,66.6351,64.9775,66.1378,30760.0],["1998-02-06",66.3036,66.9666,65.4748,66.1378,16600.0],["1998-02-09",66.1378,67.2981,65.0604,65.309,26720.0],["1998-02-10",66.3036,66.9666,64.9775,66.3036,34000.0],["1998-02-11",65.972,66.9666,65.972,66.8008,63280.0],["1998-02-12",66.9666,66.9666,65.8063,66.8008,15040.0],["1998-02-13",66.3036,66.9666,65.9721,66.1378,12520.0],["1998-02-17",66.8837,66.9666,66.1378,66.718,16000.0],["1998-02-18",66.9666,67.2981,65.972,67.2981,20920.0],["1998-02-19",66.4693,66.6351,66.1378,66.6351,16920.0],["1998-02-20",66.9666,68.2927,66.3036,67.2981,25320.0],["1998-02-23",67.4639,68.2927,67.1324,67.5882,38360.0],["1998-02-24",67.6296,71.9393,67.5467,71.7736,123400.0],["1998-02-25",71.6078,72.9339,70.6962,71.4421,57360.0],["1998-02-26",71.6079,71.6079,68.9557,69.6188,61880.0],["1998-02-27",70.4475,70.4475,68.9557,69.3287,49280.0],["1998-03-02",70.4476,71.6079,69.0386,71.6079,27080.0],["1998-03-03",70.6133,72.1051,70.6133,71.8565,36480.0],["1998-03-04",71.9394,73.0168,71.6079,72.9339,76800.0],["1998-03-05",72.6024,73.0997,71.6079,72.9339,104440.0],["1998-03-06",72.9339,75.4203,72.6024,75.4203,56400.0],["1998-03-09",74.26,76.2491,73.597,73.597,18120.0],["1998-03-10",74.5915,74.923,73.3483,73.7627,27000.0],["1998-03-11",74.6381,75.8862,73.5564,73.8892,27000.0],["1998-03-12",74.5549,75.0541,73.806,75.0541,56600.0],["1998-03-13",75.2206,75.2206,74.2221,74.2637,33120.0],["1998-03-16",74.222,74.7213,73.5564,73.7228,18960.0],["1998-03-17",74.7213,75.2205,74.222,74.5548,18400.0],["1998-03-18",75.2205,76.0526,74.222,75.8862,32480.0],["1998-03-19",75.8862,75.8862,75.3869,75.8862,23800.0],["1998-03-20",76.219,77.1343,75.9694,76.7183,41360.0],["1998-03-23",76.5519,77.384,76.219,76.6351,17600.0],["1998-03-24",77.5504,78.0496,75.8862,77.2175,40760.0],["1998-03-25",77.384,77.5504,76.3855,77.2175,20440.0],["1998-03-26",76.8847,78.8817,76.0526,76.7183,49720.0],["1998-03-27",77.5504,78.7153,76.5519,77.5504,32960.0],["1998-03-30",77.2175,77.5504,76.219,76.8847,9400.0],["1998-03-31",77.384,78.3825,76.7183,78.1328,36080.0],["1998-04-01",78.3825,78.5489,77.4672,78.216,29320.0],["1998-04-02",78.5489,79.2146,77.5504,77.8,33400.0],["1998-04-03",79.0481,79.8802,78.2161,79.8802,25720.0],["1998-04-06",79.2145,80.8787,79.2145,79.5474,38480.0],["1998-04-07",79.381,80.2131,79.2145,79.381,21160.0],["1998-04-08",80.213,80.5459,79.7138,80.5459,32640.0],["1998-04-09",81.0451,82.5429,80.5875,81.6276,24120.0],["1998-04-13",81.7108,82.8757,81.2116,82.7093,36840.0],["1998-04-14",83.2086,84.2071,82.0436,84.0406,40000.0],["1998-04-15",84.0407,87.2026,83.8742,85.8712,44520.0],["1998-04-16",86.3705,86.3705,84.0406,85.2055,31640.0],["1998-04-17",85.6216,89.1996,83.9574,87.8682,86920.0],["1998-04-20",87.7018,89.1996,86.0377,86.8281,32920.0],["1998-04-21",87.8682,88.201,85.5384,87.2025,23960.0],["1998-04-22",85.8712,88.3675,85.8712,87.2025,69680.0],["1998-04-23",88.5339,93.1936,86.2873,91.5294,140720.0],["1998-04-24",91.779,94.5249,90.5309,93.1936,89680.0],["1998-04-27",93.8593,93.8593,88.5339,90.5309,67080.0],["1998-04-28",90.5309,92.8607,90.1981,91.779,67040.0],["1998-04-29",92.8608,92.8608,90.8638,92.2783,26280.0],["1998-04-30",93.8592,94.1921,92.2783,93.5264,26880.0],["1998-05-01",94.192,96.6883,93.1935,96.2722,45960.0],["1998-05-04",96.0227,96.6884,95.5234,95.9395,24080.0],["1998-05-05",96.1891,96.1891,93.6928,93.8593,23040.0],["1998-05-06",93.36,95.8563,93.1936,94.3585,14280.0],["1998-05-07",94.3585,94.3585,93.0271,93.1103,32360.0],["1998-05-08",93.8592,93.8592,92.1951,92.9439,17560.0],["1998-05-11",93.8593,94.3585,93.1936,93.1936,22960.0],["1998-05-12",93.0272,93.8592,92.8607,93.36,29760.0],["1998-05-13",93.36,93.36,91.8622,92.8607,22240.0],["1998-05-14",92.528,93.36,92.528,93.0272,31240.0],["1998-05-15",93.36,93.36,92.6944,93.0272,34880.0],["1998-05-18",93.1936,93.36,92.0702,93.1103,40400.0],["1998-05-19",93.1936,93.1936,92.0286,92.0286,16440.0],["1998-05-20",92.0286,93.36,91.8622,91.8622,21480.0],["1998-05-21",92.8607,93.1936,91.8622,92.8607,29720.0],["1998-05-22",93.36,93.36,90.8637,91.0302,37320.0],["1998-05-26",92.8607,93.0271,91.1965,91.6958,29240.0],["1998-05-27",91.8623,91.8623,90.8638,91.1966,13840.0],["1998-05-28",90.8637,91.6126,90.5309,91.4462,14080.0],["1998-05-29",92.3615,93.0272,91.1966,92.3615,23520.0],["1998-06-01",90.8637,93.1936,90.8637,91.9454,13280.0],["1998-06-02",93.1936,93.1936,91.8622,92.0286,19640.0],["1998-06-03",91.8622,92.8607,90.1981,90.3645,46600.0],["1998-06-04",91.363,91.363,89.5324,89.6988,33320.0],["1998-06-05",91.363,91.8622,89.8652,90.8637,30320.0],["1998-06-08",91.8622,92.9439,89.5324,92.4447,17560.0],["1998-06-09",93.0272,93.0272,90.5309,91.1966,20440.0],["1998-06-10",90.3217,91.8243,90.3217,90.6556,32960.0],["1998-06-11",91.4904,91.4904,90.3218,90.9896,15040.0],["1998-06-12",91.4904,91.4904,89.8626,90.1548,24720.0],["1998-06-15",89.1531,90.1548,87.1496,87.3166,42480.0],["1998-06-16",89.1531,89.1531,86.1479,86.4818,53600.0],["1998-06-17",87.4835,87.4835,86.4818,87.1496,68400.0],["1998-06-18",87.3166,87.3166,86.1479,86.3148,31600.0],["1998-06-19",85.814,86.9827,85.814,86.8157,18560.0],["1998-06-22",84.8122,86.9826,84.5618,85.1461,34360.0],["1998-06-23",86.1479,86.1479,84.4784,86.0645,38840.0],["1998-06-24",86.8157,86.8157,86.0644,86.6488,41560.0],["1998-06-25",86.6488,88.1514,86.3149,86.8157,43360.0],["1998-06-26",86.8157,88.1513,86.1479,87.1496,27960.0],["1998-06-29",86.1479,88.1514,86.1479,86.774,52640.0],["1998-06-30",87.3166,89.1531,87.1496,88.8192,31760.0],["1998-07-01",90.1548,91.4904,88.4852,90.4887,36320.0],["1998-07-02",91.8243,91.8243,88.8191,89.153,28880.0],["1998-07-06",90.1548,93.4939,88.8192,93.4939,24960.0],["1998-07-07",93.4938,93.4938,92.826,92.826,17980.0],["1998-07-08",93.8278,95.8312,91.4904,94.8295,50280.0],["1998-07-09",93.1599,95.8312,90.8226,95.1634,32640.0],["1998-07-10",95.8312,99.5042,95.8312,98.1686,71800.0],["1998-07-13",100.172,100.172,96.1651,97.5007,37960.0],["1998-07-14",98.1685,98.1685,97.1668,97.8346,28960.0],["1998-07-15",98.1685,98.1685,96.8329,97.1668,30280.0],["1998-07-16",97.8346,97.8346,96.499,97.8346,28400.0],["1998-07-17",98.0016,98.0016,96.1651,97.5007,17460.0],["1998-07-20",96.1651,97.8347,96.1651,97.5007,11420.0],["1998-07-21",96.3321,97.8346,94.4956,97.8346,53780.0],["1998-07-22",96.8329,97.8347,94.8295,97.5007,20240.0],["1998-07-23",97.8346,97.8346,95.4973,96.6659,16960.0],["1998-07-24",98.1686,98.1686,95.1634,96.1651,18720.0],["1998-07-27",96.499,96.499,94.1617,95.9982,9680.0],["1998-07-28",96.1651,96.499,93.1599,93.8278,28480.0],["1998-07-29",94.9964,96.1651,92.1582,95.6642,22760.0],["1998-07-30",94.8295,96.1651,93.4938,95.1634,28180.0],["1998-07-31",93.4939,96.499,93.4939,95.4973,24520.0],["1998-08-03",94.8295,96.3321,94.4956,95.8312,16400.0],["1998-08-04",95.6642,96.499,92.1582,92.826,25760.0],["1998-08-05",92.1582,93.8278,88.1514,90.1548,54520.0],["1998-08-06",88.1514,91.3235,87.8175,89.8209,42140.0],["1998-08-07",88.8191,90.9895,88.8191,90.6556,12640.0],["1998-08-10",90.8226,90.8226,88.3183,89.153,19300.0],["1998-08-11",88.4852,88.9861,86.1479,87.0661,28420.0],["1998-08-12",87.1497,90.8226,86.9827,88.5688,31700.0],["1998-08-13",88.6522,90.6557,87.1496,90.4052,41500.0],["1998-08-14",91.4904,93.8278,89.654,89.654,24300.0],["1998-08-17",90.8226,90.8226,89.487,90.4887,26640.0],["1998-08-18",90.8226,92.1582,89.4869,91.9912,34760.0],["1998-08-19",91.4904,92.8261,90.8226,91.4904,32120.0],["1998-08-20",91.4904,91.4904,89.487,89.487,16240.0],["1998-08-21",89.487,89.8209,87.8174,88.1513,53380.0],["1998-08-24",86.8157,88.8192,86.4818,86.8157,63940.0],["1998-08-25",89.1531,89.2365,86.9827,87.3166,19440.0],["1998-08-26",88.1514,88.1514,86.4818,86.8157,41780.0],["1998-08-27",86.1479,86.8157,83.8106,83.8106,68080.0],["1998-08-28",85.1462,85.1462,80.1376,81.9741,62700.0],["1998-08-31",83.4767,84.1445,74.7951,74.7951,90680.0],["1998-09-01",76.7985,83.4767,75.7968,82.6419,83320.0],["1998-09-02",85.4801,85.4801,82.8088,83.6436,32300.0],["1998-09-03",83.4766,84.1444,79.8037,80.8054,27700.0],["1998-09-04",80.1376,80.8054,78.802,79.6367,34020.0],["1998-09-08",82.8088,88.1513,82.8088,85.4801,25520.0],["1998-09-09",87.0295,87.0295,82.502,83.1727,13380.0],["1998-09-10",82.502,82.502,77.8068,79.9867,27760.0],["1998-09-11",79.4836,84.8496,79.4836,83.3404,26280.0],["1998-09-14",85.1849,86.8618,82.8373,85.8557,21520.0],["1998-09-15",85.185,87.1972,84.3465,85.688,24940.0],["1998-09-16",87.8679,87.8679,83.1727,85.8557,17520.0],["1998-09-17",83.1727,84.5142,81.6636,81.6636,13740.0],["1998-09-18",80.4898,88.2034,80.4898,84.1789,22960.0],["1998-09-21",81.8312,85.688,80.4897,83.1727,8940.0],["1998-09-22",83.5081,83.5081,80.4898,80.4898,11120.0],["1998-09-23",81.8312,81.8312,80.4897,80.8251,15780.0],["1998-09-24",80.1543,81.6635,76.9683,78.4775,37620.0],["1998-09-25",78.4775,79.1483,77.136,77.9744,8920.0],["1998-09-28",78.4775,79.819,76.4652,77.136,52960.0],["1998-09-29",77.4714,78.1421,76.4653,77.4714,62120.0],["1998-09-30",77.8067,77.8067,75.1238,76.1299,31620.0],["1998-10-01",75.4591,76.8006,75.1238,75.9622,24760.0],["1998-10-02",76.8006,77.4714,76.1299,77.136,40120.0],["1998-10-05",79.1482,79.1482,74.6207,77.136,53940.0],["1998-10-06",77.8067,79.3159,75.7945,75.7945,37240.0],["1998-10-07",75.7945,77.136,71.4346,72.4408,36920.0],["1998-10-08",71.77,71.77,66.7394,68.0809,60200.0],["1998-10-09",70.7639,72.4408,67.0748,71.77,61780.0],["1998-10-12",76.4653,76.4653,72.4408,72.6085,11560.0],["1998-10-13",76.4652,76.4652,73.7822,75.1237,6020.0],["1998-10-14",76.4653,77.4714,73.7823,75.2914,13060.0],["1998-10-15",75.7945,75.7945,73.4469,75.2914,21060.0],["1998-10-16",75.1238,80.4897,74.453,77.8067,43480.0],["1998-10-19",79.4836,81.3282,77.8067,79.819,17780.0],["1998-10-20",79.1482,81.6635,77.9744,80.0705,27600.0],["1998-10-21",80.4897,80.4897,78.4775,79.4836,8000.0],["1998-10-22",80.1544,80.4897,77.8067,78.3098,25200.0],["1998-10-23",80.1543,80.4897,77.136,77.136,11140.0],["1998-10-26",79.819,80.1544,77.8068,79.1483,5120.0],["1998-10-27",79.1483,79.819,77.8068,77.9744,7720.0],["1998-10-28",79.9867,79.9867,77.8068,79.1483,11280.0],["1998-10-29",80.1544,80.4898,78.1421,80.4898,28760.0],["1998-10-30",80.4897,81.8312,78.6452,81.4958,20540.0],["1998-11-02",81.8312,83.1727,81.1605,83.005,25640.0],["1998-11-03",82.1666,83.1727,81.1605,82.3343,10020.0],["1998-11-04",82.502,83.8435,81.8312,83.1727,17500.0],["1998-11-05",83.8435,86.5265,81.8313,84.1789,22580.0],["1998-11-06",84.5142,86.5264,84.3465,85.1849,16580.0],["1998-11-09",85.185,85.8557,83.8435,84.3465,10440.0],["1998-11-10",85.185,85.185,81.8313,82.6697,20700.0],["1998-11-11",83.1727,83.1727,80.4897,81.4958,9760.0],["1998-11-12",80.8251,83.005,79.819,81.8312,20720.0],["1998-11-13",82.502,82.502,81.3282,81.6636,17680.0],["1998-11-16",82.3343,82.5019,80.8251,80.8251,22140.0],["1998-11-17",80.4898,82.8374,79.819,80.4898,24420.0],["1998-11-18",81.1605,81.1605,79.1482,79.6513,10200.0],["1998-11-19",80.1543,80.4897,79.4836,79.819,19080.0],["1998-11-20",79.819,81.4959,79.4836,81.3282,30560.0],["1998-11-23",81.1605,83.1727,81.1605,83.1727,13160.0],["1998-11-24",81.1605,83.1728,81.1605,82.502,21740.0],["1998-11-25",81.8312,82.502,79.6513,80.4898,10560.0],["1998-11-27",82.502,83.5081,80.8251,81.9989,2620.0],["1998-11-30",79.4836,82.8373,79.4836,79.819,19700.0],["1998-12-01",79.4836,81.1605,79.4836,81.1605,15440.0],["1998-12-02",80.1543,81.6635,80.1543,80.8251,15100.0],["1998-12-03",79.9866,81.4958,79.819,80.8251,19600.0],["1998-12-04",80.1544,84.1789,80.1544,83.9273,46160.0],["1998-12-07",83.6758,83.6758,82.1666,83.005,21280.0],["1998-12-08",82.502,83.005,81.3282,81.3282,18880.0],["1998-12-09",82.2109,83.0532,80.1893,80.5263,12800.0],["1998-12-10",80.5263,82.3794,80.5263,81.9582,11620.0],["1998-12-11",80.5263,82.0425,80.1893,81.0317,10820.0],["1998-12-14",80.5263,81.0317,80.0209,80.0209,24180.0],["1998-12-15",80.8632,83.5586,79.8524,80.1893,30460.0],["1998-12-16",79.684,81.5371,79.684,81.5371,18840.0],["1998-12-17",80.8632,83.8956,80.5263,83.0533,23460.0],["1998-12-18",82.8848,83.8956,80.5263,83.8956,15420.0],["1998-12-21",83.8956,86.591,83.2217,86.591,48560.0],["1998-12-22",85.9171,88.2756,84.5694,87.4333,27440.0],["1998-12-23",87.2649,89.7919,86.591,89.7919,39720.0],["1998-12-24",90.1288,90.9711,87.2649,87.2649,14800.0],["1998-12-28",88.7811,90.2973,87.2649,88.7811,14660.0],["1998-12-29",87.9387,90.2972,87.9387,90.1288,4380.0],["1998-12-30",90.2973,90.9711,88.9495,89.6234,10920.0],["1998-12-31",89.2865,92.6558,89.2865,91.645,40500.0],["1999-01-04",90.9711,91.9819,90.2973,91.645,15900.0],["1999-01-05",91.645,91.9819,90.6342,90.9711,9980.0],["1999-01-06",90.9711,91.645,90.1288,90.6342,17020.0],["1999-01-07",89.6234,90.2973,87.6018,89.6234,11700.0],["1999-01-08",89.2865,90.9711,86.591,87.6018,28100.0],["1999-01-11",86.2541,90.9711,86.2541,90.6342,18260.0],["1999-01-12",88.9496,91.645,88.2757,91.1396,29360.0],["1999-01-13",86.2541,91.6449,83.5586,91.4765,21140.0],["1999-01-14",91.645,91.9819,90.9711,91.645,60880.0],["1999-01-15",91.645,99.7313,91.308,98.0466,110200.0],["1999-01-19",99.7312,101.7528,96.6989,101.7528,103360.0],["1999-01-20",101.9213,102.0898,98.7205,102.0898,58400.0],["1999-01-21",101.2475,101.7529,99.0575,99.7313,61420.0],["1999-01-22",100.4052,100.4052,94.3404,94.3404,41220.0],["1999-01-25",96.6989,96.6989,93.3296,95.3512,8820.0],["1999-01-26",92.9927,99.2259,92.9927,96.5304,16020.0],["1999-01-27",96.362,98.3836,94.3404,96.6989,29060.0],["1999-01-28",96.0251,99.0574,95.0143,98.2151,13540.0],["1999-01-29",99.0574,99.0574,85.7487,85.7487,105620.0],["1999-02-01",94.3404,98.3836,93.1612,93.1612,25880.0],["1999-02-02",91.645,95.0143,91.1396,94.9301,18180.0],["1999-02-03",92.9927,97.7097,92.3189,97.7097,43900.0],["1999-02-04",95.6881,96.6989,93.2454,95.0143,18980.0],["1999-02-05",93.3296,94.3404,90.6342,92.9927,23480.0],["1999-02-08",91.645,92.6558,90.6342,92.3188,12580.0],["1999-02-09",91.9819,92.6557,90.9711,91.9819,9700.0],["1999-02-10",92.1504,92.6558,90.9711,92.6558,9360.0],["1999-02-11",92.3188,94.0035,91.9819,93.6665,15160.0],["1999-02-12",92.6557,94.0035,90.9711,90.9711,12440.0],["1999-02-16",94.6774,96.0251,90.9711,95.3512,19760.0],["1999-02-17",92.9927,94.3404,89.2865,89.2865,36720.0],["1999-02-18",89.9603,92.6558,89.7919,92.4873,20580.0],["1999-02-19",94.0035,94.0035,89.6234,89.6234,23660.0],["1999-02-22",89.6234,90.9711,89.118,90.1288,22840.0],["1999-02-23",90.8027,91.645,89.7919,91.1396,28000.0],["1999-02-24",89.7919,91.4765,89.7919,90.2973,12000.0],["1999-02-25",89.4549,90.9711,89.4549,89.9603,17520.0],["1999-02-26",89.6234,90.2973,88.9495,89.4549,12300.0],["1999-03-01",89.2864,91.4765,88.9495,91.308,12440.0],["1999-03-02",89.6234,90.9711,89.6234,90.4657,6980.0],["1999-03-03",89.2865,90.4657,88.7811,89.118,11740.0],["1999-03-04",89.2864,92.9927,88.2756,91.4765,11760.0],["1999-03-05",91.308,95.0143,91.308,93.6665,27960.0],["1999-03-08",94.0034,94.3404,92.6557,92.9084,6920.0],["1999-03-09",92.3188,93.3296,92.3188,92.6558,7660.0],["1999-03-10",93.8804,94.0496,92.6963,94.0496,13140.0],["1999-03-11",93.373,94.7262,93.373,94.0496,56940.0],["1999-03-12",93.373,94.7262,93.373,93.373,5060.0],["1999-03-15",94.7262,95.2336,93.3729,93.5421,24260.0],["1999-03-16",93.373,94.5571,91.0048,91.0048,16620.0],["1999-03-17",90.4974,93.373,90.4974,91.6814,13300.0],["1999-03-18",91.6814,91.6814,88.6367,91.6814,20120.0],["1999-03-19",92.358,93.0346,89.6516,89.6516,16220.0],["1999-03-22",91.5123,92.0198,89.3133,89.8208,9400.0],["1999-03-23",89.6516,89.6516,86.0993,87.1143,19020.0],["1999-03-24",86.6068,87.96,86.0993,86.2685,9420.0],["1999-03-25",87.9601,88.1292,86.9451,87.4526,17880.0],["1999-03-26",87.7909,87.7909,86.6068,86.9451,15560.0],["1999-03-29",86.6068,87.9601,85.5919,86.3531,33860.0],["1999-03-30",86.9451,86.9451,84.7461,84.9153,38140.0],["1999-03-31",85.4227,86.9451,83.2237,83.562,24280.0],["1999-04-01",85.0844,85.0844,82.5471,82.5471,11540.0],["1999-04-05",85.9302,86.2685,83.562,84.5769,19460.0],["1999-04-06",83.562,84.2386,81.363,83.562,24160.0],["1999-04-07",82.5471,85.9302,81.1939,84.9153,14420.0],["1999-04-08",84.577,86.6068,84.577,85.2536,20760.0],["1999-04-09",84.5769,86.6068,83.2237,84.5769,12440.0],["1999-04-12",84.577,87.9601,82.5471,86.4377,26760.0],["1999-04-13",86.4376,88.6366,84.5769,85.4227,32580.0],["1999-04-14",84.577,89.3133,84.577,88.975,13080.0],["1999-04-15",89.3133,89.9899,84.5769,85.5919,48500.0],["1999-04-16",85.5919,86.2685,84.9152,85.4227,31000.0],["1999-04-19",84.9153,86.6068,82.378,83.2237,39740.0],["1999-04-20",83.0546,84.7461,81.3631,84.7461,13880.0],["1999-04-21",83.9003,85.9302,82.8854,84.5769,15180.0],["1999-04-22",84.4078,85.4228,82.8855,83.9004,17000.0],["1999-04-23",82.8854,86.2685,82.8854,83.562,19200.0],["1999-04-26",86.2685,86.2685,82.8854,83.3929,15600.0],["1999-04-27",82.5471,84.9153,82.2088,83.7312,29780.0],["1999-04-28",83.9004,86.6068,83.562,86.6068,25760.0],["1999-04-29",84.9153,86.6068,84.9153,85.5919,12580.0],["1999-04-30",85.5919,85.7611,83.5621,83.9004,16520.0],["1999-05-03",83.562,85.2535,82.8854,84.154,12820.0],["1999-05-04",84.2386,85.0844,82.8854,83.562,35520.0],["1999-05-05",83.562,83.9004,82.5471,82.7163,27320.0],["1999-05-06",83.7312,83.7312,81.8705,82.0396,23060.0],["1999-05-07",82.5471,83.2238,82.2088,83.0546,21140.0],["1999-05-10",83.2238,83.9004,81.3631,83.0546,30880.0],["1999-05-11",83.7312,83.7312,81.1939,81.1939,12340.0],["1999-05-12",81.8705,83.7312,81.363,83.2237,26040.0],["1999-05-13",83.2237,83.562,82.5471,82.7163,13540.0],["1999-05-14",81.8705,83.2238,81.1939,81.1939,15960.0],["1999-05-17",81.363,81.7013,77.4725,77.9799,69760.0],["1999-05-18",75.781,83.5621,75.781,81.1093,45560.0],["1999-05-19",81.1939,83.9004,80.5173,80.5173,14940.0],["1999-05-20",82.378,83.3929,80.8556,81.7014,13100.0],["1999-05-21",81.8705,83.2238,80.8556,80.8556,17860.0],["1999-05-24",81.1939,82.5471,80.6864,80.6864,12600.0],["1999-05-25",81.1093,81.1939,79.8407,80.179,22900.0],["1999-05-26",80.8556,82.2088,79.164,81.5322,53760.0],["1999-05-27",80.5173,82.5471,79.8406,79.8406,34760.0],["1999-05-28",79.8407,83.9004,79.8407,82.378,32580.0],["1999-06-01",83.9004,84.577,81.1939,81.1939,28360.0],["1999-06-02",82.2088,82.8854,80.8556,81.1939,26080.0],["1999-06-03",81.1939,83.3929,81.1939,82.7163,19140.0],["1999-06-04",82.5471,83.562,82.2088,82.8854,21860.0],["1999-06-07",82.8854,85.0844,81.3631,84.7461,27120.0],["1999-06-08",84.577,85.2536,82.8854,83.2237,19440.0],["1999-06-09",84.1142,84.454,82.7548,82.7548,29120.0],["1999-06-10",82.5848,83.2645,81.0555,81.3953,39320.0],["1999-06-11",81.9051,82.5848,81.0555,81.0555,32820.0],["1999-06-14",80.8855,81.5652,80.0359,81.2254,31300.0],["1999-06-15",79.696,80.2058,78.6765,79.0163,59780.0],["1999-06-16",78.8464,81.2254,78.5066,80.7156,31360.0],["1999-06-17",81.2254,81.5652,79.696,80.3757,36800.0],["1999-06-18",79.8659,81.5652,78.3366,80.2058,28020.0],["1999-06-21",78.8464,82.5848,78.8464,81.9051,23940.0],["1999-06-22",80.8855,81.9051,80.8855,81.2254,35120.0],["1999-06-23",80.8855,81.3953,80.2058,80.2058,24180.0],["1999-06-24",79.866,81.0555,79.866,80.5457,25720.0],["1999-06-25",81.0555,81.9051,79.5261,81.0555,36440.0],["1999-06-28",82.075,82.9246,79.8659,82.9246,27400.0],["1999-06-29",82.9246,83.2645,81.5652,82.9246,8320.0],["1999-06-30",82.9247,84.6239,81.3953,82.4149,58300.0],["1999-07-01",81.2254,84.454,80.7156,84.0292,25720.0],["1999-07-02",84.6239,84.6239,83.2645,83.7743,22760.0],["1999-07-06",82.245,84.2841,82.245,83.6044,28540.0],["1999-07-07",82.5848,84.2841,82.5848,83.2645,24100.0],["1999-07-08",82.2449,84.454,82.2449,84.1141,24660.0],["1999-07-09",84.2841,84.2841,81.2254,83.9442,38220.0],["1999-07-12",82.7547,84.1141,82.7547,83.9442,21480.0],["1999-07-13",83.9442,84.454,82.9246,84.284,38440.0],["1999-07-14",84.6239,84.6239,83.2645,84.1141,24220.0],["1999-07-15",83.7743,84.1141,82.4149,82.9246,30280.0],["1999-07-16",82.245,84.454,82.245,83.6044,27680.0],["1999-07-19",83.2645,84.1142,82.9247,83.0946,5200.0],["1999-07-20",82.9246,83.6043,81.3953,81.9051,7920.0],["1999-07-21",82.4149,82.4149,81.3953,81.5653,38740.0],["1999-07-22",81.3953,81.7352,80.5457,81.5653,6660.0],["1999-07-23",80.8855,81.5652,80.7156,81.2254,11160.0],["1999-07-26",80.7156,81.9051,80.3758,81.4803,23320.0],["1999-07-27",80.3758,81.7352,80.2058,81.3953,9720.0],["1999-07-28",80.2058,81.0555,80.2058,80.5457,7320.0],["1999-07-29",80.2058,81.2254,79.5261,80.2058,7080.0],["1999-07-30",81.2254,81.2254,77.9968,78.8464,40720.0],["1999-08-02",78.8464,80.0359,78.8464,78.8464,17120.0],["1999-08-03",79.5261,80.2058,78.5066,78.8464,19400.0],["1999-08-04",78.8464,79.3562,78.5066,78.8464,18800.0],["1999-08-05",78.3366,78.3366,77.1471,77.1471,28540.0],["1999-08-06",76.9772,77.317,75.6178,76.8072,11980.0],["1999-08-09",76.8072,77.1471,76.6373,76.8072,12820.0],["1999-08-10",76.6374,76.8073,74.0884,74.7682,36260.0],["1999-08-11",74.7681,75.4479,74.7681,75.108,39840.0],["1999-08-12",76.1276,76.1276,74.7681,75.2779,10380.0],["1999-08-13",76.1275,76.8072,75.108,76.8072,8680.0],["1999-08-16",75.9576,77.1471,75.108,76.8923,7780.0],["1999-08-17",77.487,78.8464,76.8073,78.8464,21640.0],["1999-08-18",77.9968,80.2059,77.9968,79.6961,22400.0],["1999-08-19",80.0359,80.0359,78.3366,78.6765,5340.0],["1999-08-20",78.3366,78.5065,77.8268,78.1667,21980.0],["1999-08-23",77.8269,78.8464,77.8269,78.8464,4040.0],["1999-08-24",77.8268,78.3366,75.7877,77.1471,17780.0],["1999-08-25",77.1471,77.8268,73.7486,77.1471,15820.0],["1999-08-26",77.1471,77.1471,74.9381,75.108,8700.0],["1999-08-27",75.108,78.1667,75.108,77.402,10400.0],["1999-08-30",77.9967,77.9967,74.0884,74.0884,9100.0],["1999-08-31",74.0884,76.1275,73.9185,74.938,21840.0],["1999-09-01",73.7486,74.7681,73.7486,74.5982,11300.0],["1999-09-02",74.0884,74.7681,73.4087,73.7486,14640.0],["1999-09-03",74.0884,75.7877,74.0884,75.2779,9540.0],["1999-09-07",74.0884,75.108,71.7095,73.4087,10340.0],["1999-09-08",72.4788,73.1626,72.1369,72.1369,10800.0],["1999-09-09",72.9916,74.0173,72.4788,73.8463,12980.0],["1999-09-10",74.1882,74.1882,72.4788,73.8463,7160.0],["1999-09-13",73.5044,73.8463,72.4788,73.1626,4320.0],["1999-09-14",73.8463,73.8463,72.8207,72.8207,9660.0],["1999-09-15",72.8207,73.5044,70.5984,70.5984,18960.0],["1999-09-16",71.6241,72.3079,71.6241,72.1369,16840.0],["1999-09-17",72.1369,72.1369,71.1113,71.4532,16860.0],["1999-09-20",71.1113,71.7951,71.1113,71.7951,16400.0],["1999-09-21",71.795,74.1882,71.4532,73.5044,30360.0],["1999-09-22",73.5044,73.8463,72.9916,72.9916,24580.0],["1999-09-23",73.248,73.5044,71.4532,71.4532,11060.0],["1999-09-24",71.4532,72.1369,71.1113,72.1369,14020.0],["1999-09-27",71.795,72.4788,71.2822,71.4532,13960.0],["1999-09-28",71.4532,71.7951,70.9403,71.7951,21980.0],["1999-09-29",70.9403,73.5044,70.9403,72.9916,13740.0],["1999-09-30",72.4788,75.8976,72.4788,75.8976,37220.0],["1999-10-01",74.872,75.8976,72.9916,75.7267,17140.0],["1999-10-04",75.5557,76.7523,75.5557,76.2395,17500.0],["1999-10-05",75.8976,76.5814,75.8976,75.8976,8720.0],["1999-10-06",76.0686,78.4617,75.8976,78.4617,16760.0],["1999-10-07",78.4617,78.4617,77.2651,77.2651,13000.0],["1999-10-08",76.7523,79.3164,76.5814,78.1198,17820.0],["1999-10-11",79.1455,79.3164,77.778,79.1455,10660.0],["1999-10-12",78.9746,79.1455,78.9746,79.1455,4420.0],["1999-10-13",77.9489,78.9745,77.607,78.1198,4920.0],["1999-10-14",77.607,77.778,75.5557,75.8976,28120.0],["1999-10-15",74.872,77.9489,74.872,77.9489,24420.0],["1999-10-18",78.4617,78.9746,76.0686,76.5814,14260.0],["1999-10-19",78.6327,79.6583,78.2908,79.6156,16340.0],["1999-10-20",79.3164,80.513,79.3164,80.0002,7560.0],["1999-10-21",79.1027,80.8549,78.2908,78.2908,13820.0],["1999-10-22",78.2908,81.7096,78.2908,80.6839,43160.0],["1999-10-25",81.3677,81.8805,79.8292,80.6839,20700.0],["1999-10-26",80.513,81.8805,79.8292,80.6839,10400.0],["1999-10-27",79.6583,82.0515,79.3164,82.0515,20820.0],["1999-10-28",82.0515,83.0771,81.7951,82.6498,25040.0],["1999-10-29",82.5643,82.9062,81.1968,81.8806,23000.0],["1999-11-01",81.7096,83.419,80.8549,83.0771,11560.0],["1999-11-02",83.419,83.7609,82.2224,83.0771,17700.0],["1999-11-03",82.0515,83.7609,82.0515,83.419,26520.0],["1999-11-04",83.0771,85.4703,82.7352,84.7865,34740.0],["1999-11-05",84.2737,85.4703,84.1028,84.4446,8200.0],["1999-11-08",83.7609,85.4703,83.7609,84.7865,15440.0],["1999-11-09",83.419,85.4703,83.419,85.2993,7600.0],["1999-11-10",83.419,87.0088,83.0771,87.0088,48320.0],["1999-11-11",87.0087,87.5216,85.9831,87.1797,37980.0],["1999-11-12",86.8378,87.8635,85.9831,87.5216,18700.0],["1999-11-15",87.5216,88.5472,85.4703,87.3506,35660.0],["1999-11-16",87.3506,87.8635,87.1797,87.5216,17580.0],["1999-11-17",87.5216,87.6925,86.8378,87.5216,11860.0],["1999-11-18",87.3506,87.3506,82.2224,83.7609,17860.0],["1999-11-19",83.9318,85.1284,83.248,84.7865,7320.0],["1999-11-22",83.419,84.7865,81.3677,83.419,7260.0],["1999-11-23",82.0515,82.0515,77.9489,78.6327,19200.0],["1999-11-24",78.2908,81.0258,78.2908,80.6839,23580.0],["1999-11-26",80.4275,81.0258,80.3421,81.0258,440.0],["1999-11-29",79.6583,80.6839,78.2908,80.342,7980.0],["1999-11-30",80.0857,80.1711,78.6327,78.6327,7320.0],["1999-12-01",78.1198,79.4874,78.1198,78.2908,8620.0],["1999-12-02",78.2908,79.3164,77.607,77.9489,5220.0],["1999-12-03",77.607,79.3164,75.7267,78.1198,15820.0],["1999-12-06",78.6327,78.6327,73.8463,76.9232,15640.0],["1999-12-07",75.2139,76.0686,73.8463,75.8976,10720.0],["1999-12-08",74.9623,77.0255,74.9623,76.8536,23580.0],["1999-12-09",75.3061,76.5097,73.5868,74.9623,10440.0],["1999-12-10",74.2746,76.6816,72.8991,72.8991,10340.0],["1999-12-13",72.8991,74.2746,72.3833,73.7588,21480.0],["1999-12-14",71.8675,72.8991,71.5237,71.8675,17800.0],["1999-12-15",72.5553,73.9307,71.1798,71.8675,22580.0],["1999-12-16",72.2114,72.2114,70.8359,71.6956,28980.0],["1999-12-17",71.8675,71.8675,69.8044,70.4921,20140.0],["1999-12-20",70.1482,72.8991,69.6324,71.0079,19740.0],["1999-12-21",70.3202,71.1798,69.4605,69.9763,13700.0],["1999-12-22",69.4605,71.5237,69.4605,71.3517,20920.0],["1999-12-23",71.1798,71.1798,68.7728,70.3202,22660.0],["1999-12-27",68.9447,71.5236,68.7727,70.8359,30700.0],["1999-12-28",71.5237,71.5237,69.4605,71.4377,21640.0],["1999-12-29",69.4605,74.7904,69.4605,72.2114,14120.0],["1999-12-30",71.1798,74.9623,71.1798,72.0395,20780.0],["1999-12-31",71.1798,77.7132,71.1798,76.8536,13840.0],["2000-01-03",76.4237,77.0255,70.4921,73.9307,11980.0],["2000-01-04",72.3833,74.9623,69.4605,71.5237,28940.0],["2000-01-05",71.6956,73.5869,68.4289,68.9447,25320.0],["2000-01-06",68.6009,69.9763,67.5693,68.6009,37620.0],["2000-01-07",68.0851,68.7728,67.7412,68.6009,22920.0],["2000-01-10",68.4289,69.1166,65.506,65.506,34260.0],["2000-01-11",65.678,67.7412,65.3341,66.8815,37500.0],["2000-01-12",67.2253,67.2253,66.0218,66.3657,20200.0],["2000-01-13",66.3657,67.5692,66.3657,66.8815,12080.0],["2000-01-14",67.2254,67.3973,63.9587,64.6464,44340.0],["2000-01-18",65.3341,66.3657,63.7867,66.3657,40100.0],["2000-01-19",65.3341,68.0851,65.3341,67.0535,23200.0],["2000-01-20",65.678,68.4289,64.8183,65.3341,33520.0],["2000-01-21",64.8183,66.0218,64.1306,64.3025,16460.0],["2000-01-24",65.3341,65.678,63.2709,63.2709,27200.0],["2000-01-25",63.7867,63.7867,60.692,62.9271,31040.0],["2000-01-26",61.5516,66.1938,60.8639,66.0218,34800.0],["2000-01-27",66.1938,67.0535,63.9587,67.0535,33560.0],["2000-01-28",66.1938,67.5692,66.0218,66.5376,24060.0],["2000-01-31",66.0218,68.7728,66.0218,68.7728,28700.0],["2000-02-01",68.4289,71.5237,68.4289,69.9763,26900.0],["2000-02-02",69.8903,71.0079,68.085,70.8359,49920.0],["2000-02-03",68.7728,71.5237,67.7412,71.3517,29900.0],["2000-02-04",71.1798,71.5236,67.0534,70.8359,16520.0],["2000-02-07",69.1166,71.3517,69.1166,71.3517,15280.0],["2000-02-08",69.8043,70.1482,68.085,68.7728,23040.0],["2000-02-09",69.8043,69.9763,66.8815,66.8815,10800.0],["2000-02-10",67.7412,68.9447,63.2709,65.3341,11720.0],["2000-02-11",65.3341,66.8815,63.4429,63.4429,15080.0],["2000-02-14",64.6464,65.3341,63.099,63.2709,27240.0],["2000-02-15",60.1762,64.6464,59.8323,63.4429,34840.0],["2000-02-16",64.3025,66.0218,60.3481,61.2078,33320.0],["2000-02-17",61.5516,63.2709,61.5516,62.2393,11820.0],["2000-02-18",62.5832,63.7867,61.5516,61.8955,13620.0],["2000-02-22",61.8955,62.0674,58.9726,59.3165,31660.0],["2000-02-23",60.1762,60.1762,56.7375,57.0814,55540.0],["2000-02-24",57.5972,57.5972,54.5024,56.0498,57420.0],["2000-02-25",56.3937,58.4569,56.3937,57.7691,10680.0],["2000-02-28",57.0814,58.4568,56.0498,57.0814,9220.0],["2000-02-29",57.7691,61.8955,55.7059,61.3797,28580.0],["2000-03-01",60.52,63.4429,60.1762,62.2393,16960.0],["2000-03-02",62.2393,62.2393,59.3165,60.8639,17240.0],["2000-03-03",60.0902,60.52,56.9095,57.0814,24920.0],["2000-03-06",57.7691,57.7691,55.0182,55.7059,17980.0],["2000-03-07",55.534,57.7691,55.0182,56.0498,14400.0],["2000-03-08",56.4934,56.6667,54.0673,54.0673,28880.0],["2000-03-09",53.894,54.7605,53.0276,54.4139,24460.0],["2000-03-10",53.0275,54.7605,52.5077,53.3308,33200.0],["2000-03-13",52.681,53.7207,51.2946,52.3777,14680.0],["2000-03-14",53.3742,53.7208,51.2947,52.3344,23040.0],["2000-03-15",53.0276,54.0673,50.9481,51.6412,60400.0],["2000-03-16",51.1214,55.4537,50.2549,54.0673,34500.0],["2000-03-17",54.9338,57.5332,54.0673,55.1071,22440.0],["2000-03-20",56.6667,58.2264,55.1071,55.4537,7360.0],["2000-03-21",56.84,56.84,55.4537,56.1468,15040.0],["2000-03-22",56.84,58.2264,56.3201,58.2264,6560.0],["2000-03-23",57.8798,61.1723,57.8798,60.9991,27680.0],["2000-03-24",60.6524,62.0388,60.6524,62.0388,19640.0],["2000-03-27",61.3456,61.3456,60.4791,60.6524,10460.0],["2000-03-28",62.0388,62.0388,60.6524,60.8257,14560.0],["2000-03-29",60.9991,61.6922,60.3059,60.9991,13300.0],["2000-03-30",59.786,62.2121,59.786,62.0388,13920.0],["2000-03-31",62.3854,62.732,60.999,61.5189,59020.0],["2000-04-03",62.3854,64.1183,62.0388,63.4251,36880.0],["2000-04-04",65.5047,67.2376,62.5587,62.9053,28800.0],["2000-04-05",64.1183,65.158,63.7717,64.4649,12940.0],["2000-04-06",63.7717,64.8115,63.7717,63.7717,8220.0],["2000-04-07",63.7717,65.3313,63.7717,64.8115,12980.0],["2000-04-10",65.8512,66.5444,64.4649,65.3313,22720.0],["2000-04-11",65.1581,65.1581,62.3854,64.1183,20280.0],["2000-04-12",64.8115,64.8115,62.0388,63.4251,24780.0],["2000-04-13",63.4251,64.8115,61.8655,62.3854,12640.0],["2000-04-14",62.3854,62.3854,59.2661,60.2625,22280.0],["2000-04-17",59.6127,60.3059,58.2264,59.2661,9980.0],["2000-04-18",58.2263,60.999,57.5332,60.8257,23040.0],["2000-04-19",58.5729,60.4792,57.8798,58.2264,18760.0],["2000-04-20",58.2264,60.999,57.8798,59.6127,6460.0],["2000-04-24",57.8798,60.9991,57.0133,58.573,9640.0],["2000-04-25",58.9195,60.6091,56.84,56.84,28700.0],["2000-04-26",56.4934,58.2263,56.4934,57.5332,12760.0],["2000-04-27",57.0133,57.5332,54.7605,55.4537,13100.0],["2000-04-28",55.4537,56.84,54.7605,55.8003,18220.0],["2000-05-01",56.1468,58.183,55.8002,56.3634,10240.0],["2000-05-02",56.4934,56.4934,55.1071,56.1468,16140.0],["2000-05-03",56.3201,56.4068,54.4139,55.627,20360.0],["2000-05-04",55.4537,56.84,54.4139,55.1071,6740.0],["2000-05-05",55.4537,55.9736,54.0673,54.9338,6460.0],["2000-05-08",55.4537,56.84,54.7605,55.8003,15740.0],["2000-05-09",55.9735,56.84,55.1071,56.84,18520.0],["2000-05-10",56.6667,57.1866,55.1071,55.9735,5920.0],["2000-05-11",56.9267,58.2263,55.4537,56.6667,11040.0],["2000-05-12",56.1468,57.1866,55.4537,56.4934,11320.0],["2000-05-15",55.9736,58.2264,55.9736,58.2264,7980.0],["2000-05-16",57.8798,58.5729,57.5332,57.7065,12100.0],["2000-05-17",56.84,57.1866,55.4536,57.1866,5900.0],["2000-05-18",57.1866,58.9195,56.6667,58.9195,11900.0],["2000-05-19",55.4536,58.053,55.4536,57.1866,9460.0],["2000-05-22",56.84,58.0531,56.4934,57.7065,11020.0],["2000-05-23",57.8797,59.4394,57.1866,57.1866,17040.0],["2000-05-24",57.3599,59.2661,56.3202,58.9195,17060.0],["2000-05-25",57.5332,59.786,57.5332,59.6127,14980.0],["2000-05-26",58.2264,60.9991,58.2264,60.9991,10720.0],["2000-05-30",60.9991,61.5189,58.9195,60.9991,13720.0],["2000-05-31",60.6525,63.4251,60.4792,63.4251,41760.0],["2000-06-01",62.9053,64.1183,61.5189,62.5587,9320.0],["2000-06-02",63.7717,64.9848,62.0388,64.4649,28400.0],["2000-06-05",64.5515,64.9848,62.3854,62.732,11760.0],["2000-06-06",63.6851,63.7717,62.5587,62.732,9100.0],["2000-06-07",63.0042,63.5278,61.4335,62.4806,4240.0],["2000-06-08",62.8297,62.8297,61.4335,61.7826,5900.0],["2000-06-09",62.1316,62.3061,61.0844,61.608,9200.0],["2000-06-12",62.8297,62.8297,60.0373,60.0373,8220.0],["2000-06-13",62.1316,62.1316,60.0373,60.5608,8860.0],["2000-06-14",62.1316,62.1316,61.0844,61.0844,4840.0],["2000-06-15",60.7354,61.0844,58.9901,61.0844,16080.0],["2000-06-16",60.7353,60.9099,58.641,59.1646,27880.0],["2000-06-19",58.641,59.5137,56.7212,56.8958,20460.0],["2000-06-20",56.7213,57.4194,55.1505,56.1977,23920.0],["2000-06-21",56.5467,58.9901,55.6741,58.6411,25680.0],["2000-06-22",57.7684,58.6411,55.8486,56.5467,29160.0],["2000-06-23",56.1977,57.943,56.1977,57.2449,18080.0],["2000-06-26",57.4194,57.943,56.5467,57.4194,8620.0],["2000-06-27",57.7684,60.5609,56.5467,57.4194,22080.0],["2000-06-28",57.4193,62.1316,57.4193,59.5137,34640.0],["2000-06-29",59.5137,60.2118,57.2448,58.292,18320.0],["2000-06-30",58.1175,58.292,52.7072,53.2307,95960.0],["2000-07-03",54.8014,57.2448,53.5798,56.7212,20540.0],["2000-07-05",57.0703,57.5939,55.6741,56.0232,20240.0],["2000-07-06",56.8958,58.1175,56.3722,57.9429,16860.0],["2000-07-07",58.6411,59.5137,57.5939,58.6411,15200.0],["2000-07-10",58.6411,60.0373,58.292,58.6411,13940.0],["2000-07-11",58.1175,60.0373,58.1175,60.0373,12500.0],["2000-07-12",59.5137,60.7354,58.9901,60.2118,8700.0],["2000-07-13",59.6882,60.7354,59.5137,60.0373,22520.0],["2000-07-14",60.3863,61.4334,60.0372,60.3863,15400.0],["2000-07-17",60.0373,61.608,60.0373,61.4335,7400.0],["2000-07-18",61.4335,62.1316,58.8156,61.9571,25380.0],["2000-07-19",61.608,61.7825,61.4335,61.608,8480.0],["2000-07-20",61.7825,62.1316,60.7354,62.1316,12500.0],["2000-07-21",62.1316,62.1316,59.1646,60.9099,6920.0],["2000-07-24",61.0844,61.0844,58.641,60.0373,7940.0],["2000-07-25",60.3863,62.6552,58.641,61.608,8740.0],["2000-07-26",61.608,61.608,59.3392,60.0373,6700.0],["2000-07-27",60.7354,60.7354,58.4665,59.6882,4840.0],["2000-07-28",59.6882,59.8628,58.292,58.9901,12840.0],["2000-07-31",60.7354,60.7354,58.292,60.7354,10100.0],["2000-08-01",60.0373,60.7354,59.8627,60.5608,8420.0],["2000-08-02",60.0373,60.9099,58.292,59.5137,17180.0],["2000-08-03",59.6882,60.9099,59.3391,60.5608,14740.0],["2000-08-04",60.2118,61.7826,59.5137,61.7826,12440.0],["2000-08-07",61.957,62.1316,58.8155,60.3863,8660.0],["2000-08-08",60.7354,61.0844,59.5137,60.0373,5480.0],["2000-08-09",59.3392,59.8627,58.6411,59.8627,3280.0],["2000-08-10",60.1245,60.5609,58.9901,60.2118,4200.0],["2000-08-11",59.95,61.4335,59.3392,61.4335,6740.0],["2000-08-14",61.259,61.259,59.1646,59.6882,12300.0],["2000-08-15",59.95,60.0372,59.1646,59.1646,6500.0],["2000-08-16",59.4265,59.8628,58.6411,58.9901,9200.0],["2000-08-17",58.9901,59.3392,56.8958,57.9429,19040.0],["2000-08-18",57.5939,57.9429,56.5467,57.5939,11480.0],["2000-08-21",57.0703,57.2448,55.8486,56.5467,4080.0],["2000-08-22",55.325,56.3722,54.8014,56.3722,16780.0],["2000-08-23",56.5467,56.5467,55.1505,55.4996,18620.0],["2000-08-24",55.1505,56.0231,54.4524,55.8486,15740.0],["2000-08-25",56.0232,56.1977,55.4996,56.0232,3500.0],["2000-08-28",55.8486,56.3722,54.6269,54.8014,24820.0],["2000-08-29",54.4524,56.3722,54.1033,55.8486,26260.0],["2000-08-30",55.4996,57.4194,55.1505,57.0703,41280.0],["2000-08-31",56.1976,58.641,56.1976,57.5939,22580.0],["2000-09-01",57.5939,60.0373,57.5939,59.5137,31600.0],["2000-09-05",59.1646,60.9099,58.4665,60.5608,38740.0],["2000-09-06",61.0109,62.4175,61.0109,61.8901,32920.0],["2000-09-07",61.7142,61.8901,61.5384,61.8901,27640.0],["2000-09-08",61.7143,62.5934,61.7143,62.5934,22860.0],["2000-09-11",62.5934,62.7692,61.7142,61.7142,17980.0],["2000-09-12",61.7143,62.4176,61.7143,62.4176,12920.0],["2000-09-13",61.8901,62.5934,61.7142,61.8901,17580.0],["2000-09-14",62.2418,63.2967,61.7143,63.1209,12460.0],["2000-09-15",62.9451,63.6484,61.8901,63.1209,18920.0],["2000-09-18",62.945,62.945,61.7142,61.8901,17260.0],["2000-09-19",61.8022,63.2967,61.1868,62.0659,9740.0],["2000-09-20",62.0659,62.0659,61.0109,62.0659,6380.0],["2000-09-21",62.5494,62.9011,61.5384,61.8901,16000.0],["2000-09-22",61.7142,63.2967,60.8351,62.7692,13600.0],["2000-09-25",62.9011,65.4066,62.2417,65.3626,50760.0],["2000-09-26",64.1318,67.6923,62.2417,67.5164,62480.0],["2000-09-27",67.8681,67.8681,66.4615,66.8131,10820.0],["2000-09-28",66.9011,69.4505,66.9011,68.7472,26840.0],["2000-09-29",68.5714,76.1318,67.6923,76.1318,167760.0],["2000-10-02",76.3077,76.3077,71.2088,72.967,45420.0],["2000-10-03",73.1428,73.1428,70.6813,71.2088,60860.0],["2000-10-04",70.6813,71.7362,70.3296,70.8571,16620.0],["2000-10-05",71.0329,71.0329,69.6263,69.8021,17200.0],["2000-10-06",70.3297,70.3297,66.8132,67.1648,17740.0],["2000-10-09",66.989,67.3406,66.1099,66.1099,12620.0],["2000-10-10",66.8131,68.2197,65.7582,67.6923,58320.0],["2000-10-11",67.6923,68.3956,66.6373,67.8681,7260.0],["2000-10-12",67.5604,68.923,66.989,68.7472,26200.0],["2000-10-13",67.5164,69.2747,67.5164,69.2747,54180.0],["2000-10-16",69.4505,77.8901,69.2747,76.1318,211860.0],["2000-10-17",76.4835,78.7692,75.2527,77.1868,167820.0],["2000-10-18",75.4286,78.7692,75.4286,78.0659,51980.0],["2000-10-19",78.0659,78.4175,76.4835,77.3626,58920.0],["2000-10-20",77.1868,77.5384,77.0109,77.3626,42920.0],["2000-10-23",77.3626,78.4176,76.8351,77.7143,105300.0],["2000-10-24",77.5384,80.8791,74.1978,75.7802,53660.0],["2000-10-25",75.6044,77.011,74.1978,77.011,8560.0],["2000-10-26",76.1318,77.3626,71.0329,74.9011,25320.0],["2000-10-27",74.9011,75.956,74.7253,75.956,6640.0],["2000-10-30",75.956,78.0659,75.7802,77.5384,31960.0],["2000-10-31",77.3626,78.4175,75.7802,78.2417,23340.0],["2000-11-01",78.0659,78.0659,75.2527,76.6593,14200.0],["2000-11-02",76.5274,79.4725,76.5274,78.4175,18200.0],["2000-11-03",76.6593,78.7692,76.6593,78.4175,8640.0],["2000-11-06",76.8351,78.5934,76.8351,77.1868,4880.0],["2000-11-07",77.7143,78.2417,76.1319,78.0659,6060.0],["2000-11-08",76.3077,77.3626,76.3077,76.3077,20760.0],["2000-11-09",75.7802,76.8351,74.5494,75.0769,16300.0],["2000-11-10",75.0769,75.6044,74.5494,74.5494,6200.0],["2000-11-13",74.5494,74.7252,73.4945,73.8461,14860.0],["2000-11-14",73.4945,74.5494,73.4945,73.8461,16820.0],["2000-11-15",73.8461,74.7252,71.7362,72.4395,30800.0],["2000-11-16",72.0879,73.3187,71.3846,71.5604,20280.0],["2000-11-17",71.3846,72.3077,69.6263,70.3296,28380.0],["2000-11-20",69.2747,69.6263,66.8131,67.5164,32780.0],["2000-11-21",67.8681,72.0879,67.5164,70.5054,44620.0],["2000-11-22",70.3296,70.5055,69.6263,70.3296,99760.0],["2000-11-24",70.3296,70.6813,69.8022,70.3296,39780.0],["2000-11-27",70.1538,71.3846,69.8022,70.3296,23880.0],["2000-11-28",70.4175,71.3846,69.978,69.978,30420.0],["2000-11-29",70.3296,71.0329,70.1538,70.5054,15100.0],["2000-11-30",71.5604,71.5604,70.1538,70.8571,15840.0],["2000-12-01",71.0329,71.3846,70.3297,71.2088,41440.0],["2000-12-04",71.2088,71.3846,70.6813,71.2088,9240.0],["2000-12-05",71.2087,74.1977,70.6813,73.0549,22280.0],["2000-12-06",73.0655,74.6578,73.0655,74.6578,20780.0],["2000-12-07",73.5963,74.127,72.7117,73.7732,8280.0],["2000-12-08",73.7732,74.6577,73.5963,74.4808,9280.0],["2000-12-11",74.4808,75.1885,74.127,74.4808,20040.0],["2000-12-12",74.6577,74.6577,73.4193,73.7732,15400.0],["2000-12-13",74.4808,74.4808,71.6502,71.8714,11360.0],["2000-12-14",72.7117,72.7117,70.4118,70.7657,211100.0],["2000-12-15",70.7657,72.181,70.5887,70.5887,33340.0],["2000-12-18",71.1637,74.127,71.1637,73.9501,18820.0],["2000-12-19",73.2424,75.0116,72.5348,73.2424,16220.0],["2000-12-20",72.5348,73.5963,70.7656,71.4733,10680.0],["2000-12-21",70.5887,72.5348,70.4118,72.5348,8720.0],["2000-12-22",72.5348,73.2424,70.7656,71.4733,25960.0],["2000-12-26",70.7657,72.7117,70.4118,72.7117,13620.0],["2000-12-27",71.1195,73.2424,70.7656,73.2424,9940.0],["2000-12-28",72.5348,73.5963,72.1809,73.5963,12340.0],["2000-12-29",73.4194,75.0116,73.2424,74.4808,33220.0],["2001-01-02",73.9501,74.6577,73.2424,73.5963,32220.0],["2001-01-03",74.4809,76.4269,72.8886,76.4269,30180.0],["2001-01-04",75.277,77.3115,75.1885,76.9576,15340.0],["2001-01-05",76.9577,77.1346,75.3654,75.3654,13620.0],["2001-01-08",75.4096,75.4096,71.6502,72.7117,12100.0],["2001-01-09",72.0041,73.5963,71.2964,73.4194,13920.0],["2001-01-10",73.7732,74.127,73.0655,73.7732,15680.0],["2001-01-11",73.5963,74.8347,72.7117,74.8347,11800.0],["2001-01-12",75.2328,75.3212,72.8886,74.127,8900.0],["2001-01-16",72.8886,74.4808,72.8886,74.3039,22160.0],["2001-01-17",74.3039,75.7192,73.5963,73.9501,11380.0],["2001-01-18",74.6577,75.1885,72.5348,74.3039,12800.0],["2001-01-19",73.4194,73.5963,71.4733,71.4733,11440.0],["2001-01-22",73.9501,74.6577,71.4733,74.2597,15560.0],["2001-01-23",74.3039,75.7192,73.5962,74.3039,37020.0],["2001-01-24",74.6577,76.4269,74.6577,76.0731,17120.0],["2001-01-25",76.4269,76.6038,74.6577,76.0731,7380.0],["2001-01-26",75.7193,76.6038,74.6578,76.25,9900.0],["2001-01-29",76.4269,76.6038,75.5424,76.4269,6580.0],["2001-01-30",76.6038,76.6038,74.6578,75.6308,23340.0],["2001-01-31",76.4269,76.6038,74.127,76.4269,21980.0],["2001-02-01",76.4269,76.6038,75.0558,75.8961,3340.0],["2001-02-02",75.852,76.7808,75.3654,76.4269,28120.0],["2001-02-05",76.25,77.1345,76.25,77.1345,24360.0],["2001-02-06",76.4269,77.1346,76.4269,76.6038,11260.0],["2001-02-07",76.25,77.3115,76.25,77.1345,36380.0],["2001-02-08",77.0903,77.6653,75.7193,76.6038,8780.0],["2001-02-09",76.25,77.1345,75.7192,77.1345,20200.0],["2001-02-12",76.9576,77.1346,75.7192,76.9576,9480.0],["2001-02-13",76.9577,77.1346,76.0731,76.25,16280.0],["2001-02-14",76.1173,77.1345,75.7192,77.1345,11620.0],["2001-02-15",76.6038,77.4884,76.4269,77.1345,11180.0],["2001-02-16",76.0731,77.6653,75.7192,77.4884,36960.0],["2001-02-20",77.4884,77.6653,76.6038,77.4884,14420.0],["2001-02-21",76.4711,77.8422,76.4711,77.4884,36000.0],["2001-02-22",76.9576,77.4884,73.5963,76.5154,22220.0],["2001-02-23",76.2058,76.4269,73.5963,76.4269,11900.0],["2001-02-26",76.1173,78.196,76.0731,77.8422,25360.0],["2001-02-27",77.6653,77.8422,76.4269,77.3115,15120.0],["2001-02-28",77.6653,77.6653,76.4269,77.1345,14880.0],["2001-03-01",76.6038,77.8422,76.6038,77.4884,25440.0],["2001-03-02",77.6653,78.196,77.3115,78.196,41620.0],["2001-03-05",77.4883,78.3729,77.3114,78.3729,28040.0],["2001-03-06",78.0191,79.0806,77.8422,79.0806,10840.0],["2001-03-07",79.5361,80.9596,79.3582,80.2479,21460.0],["2001-03-08",80.9595,81.8492,79.714,80.7816,18900.0],["2001-03-09",81.1375,81.3154,80.2478,80.9596,25940.0],["2001-03-12",81.093,81.1375,79.3582,79.5361,15100.0],["2001-03-13",80.2479,81.4934,79.5361,81.1375,34220.0],["2001-03-14",79.7141,80.4258,78.6465,79.0023,14920.0],["2001-03-15",79.714,80.2478,79.0023,79.5361,7600.0],["2001-03-16",78.2906,79.714,78.1126,78.8244,12820.0],["2001-03-19",79.714,81.3154,79.1802,81.3154,16280.0],["2001-03-20",79.7585,81.4933,79.7585,80.7816,6840.0],["2001-03-21",79.714,79.714,78.2906,78.6464,7840.0],["2001-03-22",78.6464,78.6464,75.7995,75.933,19220.0],["2001-03-23",76.7781,79.3582,76.6892,78.1126,21860.0],["2001-03-26",79.0023,80.7372,77.9347,80.7372,43080.0],["2001-03-27",79.714,82.561,79.714,82.561,43440.0],["2001-03-28",80.4258,82.561,80.0699,82.2496,26620.0],["2001-03-29",81.4934,83.2727,80.0699,81.3154,23940.0],["2001-03-30",81.5379,84.1624,81.1375,83.851,71640.0],["2001-04-02",83.8065,84.5182,82.9169,84.5182,39380.0],["2001-04-03",83.0948,83.6286,81.1375,82.0272,14780.0],["2001-04-04",82.561,82.561,80.9596,80.9596,20780.0],["2001-04-05",80.9596,82.7389,80.7816,82.7389,18240.0],["2001-04-06",82.3831,82.7389,80.7817,81.4934,16280.0],["2001-04-09",81.4222,82.9026,81.2799,82.7318,9160.0],["2001-04-10",81.9062,83.8136,81.9062,83.6143,21660.0],["2001-04-11",83.9845,83.9845,81.7638,83.8706,9520.0],["2001-04-12",83.8136,83.9844,81.9631,83.956,9060.0],["2001-04-16",83.9844,84.7246,82.5894,84.5823,29080.0],["2001-04-17",84.5253,85.4364,83.4435,85.4079,39120.0],["2001-04-18",85.3794,87.4008,85.2656,87.2584,70720.0],["2001-04-19",87.5431,88.6249,86.8314,88.5395,40340.0],["2001-04-20",88.2549,88.5111,87.2584,88.3687,11280.0],["2001-04-23",88.5111,88.5111,85.6357,87.6855,21960.0],["2001-04-24",86.8883,87.1161,84.8385,86.1197,42280.0],["2001-04-25",86.6606,87.5431,86.1197,87.5431,19540.0],["2001-04-26",87.3723,88.2549,87.3723,87.5431,26780.0],["2001-04-27",87.6855,88.1979,86.3759,86.8314,34260.0],["2001-04-30",86.8314,87.6854,86.205,86.5751,13660.0],["2001-05-01",87.0022,87.5431,86.4613,86.4613,54880.0],["2001-05-02",86.6036,86.8029,86.3474,86.5751,9960.0],["2001-05-03",86.5182,86.7459,85.3794,86.4328,28940.0],["2001-05-04",86.4328,87.5146,85.8634,87.2299,3800.0],["2001-05-07",87.4292,88.2548,87.1445,87.4577,20340.0],["2001-05-08",88.1125,88.1125,85.6926,87.2015,7100.0],["2001-05-09",86.9737,87.5716,86.4613,87.0022,8120.0],["2001-05-10",86.7175,88.141,86.7175,87.9701,22740.0],["2001-05-11",88.0555,88.5965,87.7708,88.3402,43980.0],["2001-05-14",88.7673,88.8242,88.084,88.2549,37740.0],["2001-05-15",88.3402,88.9665,88.084,88.2833,17260.0],["2001-05-16",88.568,88.9381,87.9701,88.7388,8840.0],["2001-05-17",88.9381,89.3936,88.7673,89.1943,23260.0],["2001-05-18",89.052,89.6783,89.052,89.6783,6540.0],["2001-05-21",89.6499,89.6783,88.7104,89.6783,7360.0],["2001-05-22",89.6783,89.8206,89.2797,89.6498,20080.0],["2001-05-23",89.7637,89.8776,88.6819,89.3936,21560.0],["2001-05-24",89.5644,90.1053,89.5359,90.1053,16200.0],["2001-05-25",90.1907,90.2477,89.4221,90.2477,8240.0],["2001-05-29",90.2477,90.2477,87.8847,88.5395,10780.0],["2001-05-30",88.8812,89.3082,87.8848,87.9417,9040.0],["2001-05-31",89.1089,89.2513,87.7993,89.2513,16540.0],["2001-06-01",89.2228,89.2513,87.5146,88.9666,15320.0],["2001-06-04",89.9345,90.1053,88.9096,89.3651,20580.0],["2001-06-05",89.5075,90.2477,89.4221,90.2477,28900.0],["2001-06-06",90.7921,90.8207,88.8725,89.3882,9960.0],["2001-06-07",89.6747,90.4196,88.8152,89.7033,5320.0],["2001-06-08",89.3882,89.4168,88.3281,89.2163,6580.0],["2001-06-11",88.7865,90.0471,88.7292,89.8179,26500.0],["2001-06-12",90.1044,90.1044,88.1276,89.5314,11800.0],["2001-06-13",89.646,89.9612,89.3595,89.5314,7380.0],["2001-06-14",89.6747,89.6747,87.9557,88.8152,12000.0],["2001-06-15",89.3309,90.878,88.2995,90.6774,42160.0],["2001-06-18",91.1645,91.1645,88.4427,88.7292,58960.0],["2001-06-19",89.9612,90.9639,89.9325,90.6201,13540.0],["2001-06-20",91.0785,91.6802,90.2477,91.1072,26320.0],["2001-06-21",91.0212,91.1072,90.305,90.9639,25040.0],["2001-06-22",91.0499,91.1072,90.3909,91.0212,8840.0],["2001-06-25",91.1072,91.1931,90.8207,90.878,20940.0],["2001-06-26",91.1072,91.2791,88.2995,88.2995,26920.0],["2001-06-27",88.1849,91.6802,87.9843,91.3937,64800.0],["2001-06-28",91.0499,92.3964,90.1904,92.3964,27400.0],["2001-06-29",92.4251,94.402,91.7375,94.3733,97280.0],["2001-07-02",92.8548,94.5452,92.1386,94.5165,17940.0],["2001-07-03",94.23,94.4306,93.3992,94.1727,10040.0],["2001-07-05",94.2014,94.2587,93.3992,93.9149,14720.0],["2001-07-06",94.1728,94.2014,91.6802,91.8235,21840.0],["2001-07-09",91.6802,92.3391,90.2477,90.8207,14880.0],["2001-07-10",91.2218,91.6802,90.8207,91.2791,11980.0],["2001-07-11",91.9667,94.5452,90.8207,93.657,68160.0],["2001-07-12",93.6857,94.2301,93.4565,94.2301,20060.0],["2001-07-13",94.2301,94.975,93.9149,94.5452,27200.0],["2001-07-16",94.6598,98.9,94.6598,97.4389,86460.0],["2001-07-17",97.6967,98.9859,97.668,98.9859,124620.0],["2001-07-18",99.1292,100.1033,98.6135,99.3011,44580.0],["2001-07-19",99.7308,100.4184,98.4129,100.1892,38460.0],["2001-07-20",100.0174,100.5904,99.8455,99.9601,22340.0],["2001-07-23",100.2752,100.2752,98.1551,98.8713,18620.0],["2001-07-24",98.2697,98.8427,96.9804,97.4102,11340.0],["2001-07-25",97.4102,98.5562,97.3816,97.5821,7080.0],["2001-07-26",97.4102,98.7854,97.3815,98.2983,14080.0],["2001-07-27",98.7568,100.5617,98.5562,100.3898,28100.0],["2001-07-30",100.3612,100.5044,98.2984,100.5044,19280.0],["2001-07-31",100.2752,100.5044,98.8427,100.1892,16320.0],["2001-08-01",100.7049,100.9341,98.9573,100.6476,23460.0],["2001-08-02",100.619,100.619,97.754,100.2752,40020.0],["2001-08-03",99.5303,100.5331,99.5303,99.5876,13240.0],["2001-08-06",99.4444,100.2466,98.8427,99.1006,18880.0],["2001-08-07",98.8427,99.9887,98.3843,99.6449,36800.0],["2001-08-08",99.3298,99.9887,99.1292,99.9028,15880.0],["2001-08-09",99.96,100.2752,99.4157,100.1319,15920.0],["2001-08-10",100.2752,100.2752,99.7022,100.0174,21680.0],["2001-08-13",100.2752,100.2752,99.6163,100.1033,31240.0],["2001-08-14",99.8455,100.2752,99.7595,100.1606,42500.0],["2001-08-15",100.2465,100.4757,99.7022,100.2752,29800.0],["2001-08-16",99.7022,100.5044,99.7022,100.4185,33360.0],["2001-08-17",100.5331,100.9915,100.132,100.4471,20180.0],["2001-08-20",100.7622,103.1688,100.7622,102.9683,42800.0],["2001-08-21",103.4553,104.8592,102.3666,103.8851,56060.0],["2001-08-22",103.7992,103.9424,102.1948,102.424,42980.0],["2001-08-23",102.5959,104.3436,102.4526,102.8251,42500.0],["2001-08-24",103.1116,103.1116,92.5397,95.0322,59280.0],["2001-08-27",95.4907,95.6626,87.8124,88.5287,70280.0],["2001-08-28",87.0962,92.9695,87.0675,91.6802,56100.0],["2001-08-29",92.9981,93.0268,90.964,91.9954,32080.0],["2001-08-30",91.9954,92.4824,91.537,91.9667,16900.0],["2001-08-31",92.3105,93.1127,91.5083,92.3964,9480.0],["2001-09-04",91.8234,94.1728,90.1331,92.3391,30580.0],["2001-09-05",93.0841,93.0841,89.732,91.1359,16200.0],["2001-09-06",90.305,90.7634,86.6664,87.3254,24620.0],["2001-09-07",86.8956,87.0962,82.77,83.1998,60040.0],["2001-09-10",83.0818,85.9506,83.0531,85.7211,38880.0],["2001-09-17",84.6236,86.6453,82.1687,82.3131,33520.0],["2001-09-18",83.1795,87.1652,83.0351,85.1724,35840.0],["2001-09-19",85.75,85.7789,82.5153,84.8547,37640.0],["2001-09-20",82.9773,83.9304,79.4249,81.6776,28420.0],["2001-09-21",79.396,79.6559,77.6631,79.1938,43160.0],["2001-09-24",79.1939,83.2951,79.1939,82.0243,24920.0],["2001-09-25",83.7571,83.7571,80.2913,81.7932,15020.0],["2001-09-26",82.3131,82.8619,81.36,81.7355,14680.0],["2001-09-27",81.5911,85.3746,81.5911,85.0858,54580.0],["2001-09-28",85.6056,90.4,84.8547,90.1112,36480.0],["2001-10-01",91.0065,91.122,85.5767,87.1074,25180.0],["2001-10-02",87.2519,88.5227,82.1109,85.2879,60220.0],["2001-10-03",85.7211,87.5118,84.9413,86.3276,31520.0],["2001-10-04",87.3674,87.3674,80.6091,84.8258,39380.0],["2001-10-05",85.6345,85.6345,79.5982,80.6957,32200.0],["2001-10-08",80.118,81.1289,78.3851,78.8761,34780.0],["2001-10-09",79.4538,80.9268,78.183,79.9448,63840.0],["2001-10-10",81.4177,81.4466,79.1361,80.4069,134580.0],["2001-10-11",80.4069,83.4972,80.378,83.2373,38900.0],["2001-10-12",82.0243,82.8907,81.591,82.1975,36440.0],["2001-10-15",82.0242,83.5261,81.4466,83.1795,35560.0],["2001-10-16",82.1687,85.0569,82.1687,84.537,23460.0],["2001-10-17",84.6236,85.0279,83.3239,83.7283,9260.0],["2001-10-18",84.046,84.4504,83.324,83.6994,13100.0],["2001-10-19",83.9882,84.8258,82.7174,84.5658,24160.0],["2001-10-22",83.7571,84.768,83.2084,84.4792,17120.0],["2001-10-23",83.6128,85.1146,83.6128,84.8836,25140.0],["2001-10-24",83.9882,85.7789,83.7861,85.6345,13540.0],["2001-10-25",85.4323,85.8944,83.3528,85.6634,9820.0],["2001-10-26",85.9233,86.0388,83.9882,85.8655,16660.0],["2001-10-29",86.1832,86.6164,81.3022,84.2193,19300.0],["2001-10-30",82.6308,83.4972,81.9954,82.4575,13180.0],["2001-10-31",82.8618,85.259,81.8799,84.8258,26540.0],["2001-11-01",84.768,84.9125,82.3131,84.8836,12240.0],["2001-11-02",84.8836,84.8836,83.3239,84.1326,6700.0],["2001-11-05",83.815,85.2302,83.7572,84.3926,13600.0],["2001-11-06",84.3348,85.9233,83.064,85.7211,14640.0],["2001-11-07",85.1724,86.0677,83.8438,85.3457,10400.0],["2001-11-08",85.75,86.3565,84.1904,86.0966,10580.0],["2001-11-09",86.2699,86.2988,84.7969,85.4901,7060.0],["2001-11-12",85.4323,85.75,82.313,84.0171,10740.0],["2001-11-13",84.277,85.2879,83.4972,84.8836,11840.0],["2001-11-14",85.4034,85.5767,84.1615,85.2012,8400.0],["2001-11-15",84.046,85.0568,83.4972,84.4792,12320.0],["2001-11-16",83.6128,84.7969,82.8907,84.768,12840.0],["2001-11-19",84.4792,84.6525,83.7572,84.4503,6740.0],["2001-11-20",84.277,85.1724,82.3131,84.4503,21840.0],["2001-11-21",83.1795,84.768,83.0351,83.8727,18140.0],["2001-11-23",83.4394,84.537,83.4106,84.3348,3680.0],["2001-11-26",84.5948,84.7392,82.0532,83.4106,24120.0],["2001-11-27",83.0351,83.6127,82.342,83.2373,15680.0],["2001-11-28",82.6019,84.5948,82.6019,83.6994,13060.0],["2001-11-29",84.0749,84.3348,82.8041,83.7572,8160.0],["2001-11-30",83.4972,83.7572,82.3131,82.8041,22380.0],["2001-12-03",82.3419,82.9773,81.6199,82.573,9160.0],["2001-12-04",82.8907,82.8907,80.869,81.0423,26900.0],["2001-12-05",81.5622,82.1976,81.1001,81.1578,20420.0],["2001-12-06",81.3311,82.1398,80.8401,81.3022,16960.0],["2001-12-07",81.0134,82.5441,81.0134,82.5153,11240.0],["2001-12-10",82.3709,82.4286,81.0134,81.9665,8900.0],["2001-12-11",81.5622,82.3709,80.4647,80.6957,14280.0],["2001-12-12",81.0157,82.6447,80.2884,80.8121,14320.0],["2001-12-13",80.5793,81.3357,80.5793,80.6666,9140.0],["2001-12-14",80.8702,81.1611,80.2884,80.9866,412960.0],["2001-12-17",80.9866,83.052,80.7248,82.5575,26460.0],["2001-12-18",82.3538,83.4011,81.772,83.1393,31280.0],["2001-12-19",82.7029,83.9829,82.5574,82.8774,24540.0],["2001-12-20",83.4302,83.9829,82.6157,83.052,27620.0],["2001-12-21",84.1574,84.1865,82.7611,83.1974,18900.0],["2001-12-24",82.7611,84.4192,82.6156,83.2556,13540.0],["2001-12-26",83.9538,84.1574,83.5174,83.7501,25900.0],["2001-12-27",83.4884,84.4774,83.0229,84.3029,23380.0],["2001-12-28",84.361,84.5065,83.7792,84.3319,12020.0],["2001-12-31",84.332,85.1465,82.7611,84.5938,33220.0],["2002-01-02",84.3029,84.3029,82.6157,83.0229,15560.0],["2002-01-03",83.5465,84.681,83.4592,83.8665,14120.0],["2002-01-04",84.0701,85.1756,83.7792,85.1756,8840.0],["2002-01-07",85.1756,85.7283,84.332,85.2047,10740.0],["2002-01-08",84.9719,85.2047,83.2556,84.3029,17940.0],["2002-01-09",83.372,85.641,83.3429,84.361,10100.0],["2002-01-10",85.0592,85.0592,83.2556,83.4883,21160.0],["2002-01-11",83.4883,84.2156,82.8193,83.6047,18280.0],["2002-01-14",83.3429,87.3864,83.052,86.8046,40760.0],["2002-01-15",86.3973,86.5428,83.5756,84.7392,15840.0],["2002-01-16",84.4192,85.8155,84.361,85.2919,9760.0],["2002-01-17",85.1465,85.6992,84.3901,85.5246,7900.0],["2002-01-18",85.2337,85.8155,84.5065,85.2337,9260.0],["2002-01-22",85.8156,85.8737,84.1574,84.2738,14620.0],["2002-01-23",84.2738,85.0883,84.1283,85.0883,13960.0],["2002-01-24",85.1465,85.7864,84.4774,85.0301,10240.0],["2002-01-25",85.1174,85.641,84.7974,85.2337,12540.0],["2002-01-28",85.1174,85.2338,84.3611,84.7683,17760.0],["2002-01-29",84.7101,84.9428,82.6156,82.7611,21140.0],["2002-01-30",82.6156,82.9065,81.452,82.1211,32760.0],["2002-01-31",82.3247,82.6156,80.8121,82.0048,91520.0],["2002-02-01",82.4993,82.5866,81.9757,82.3248,64160.0],["2002-02-04",82.3247,82.4993,81.3066,81.3357,30780.0],["2002-02-05",81.3357,82.1793,81.1611,81.3357,11840.0],["2002-02-06",81.3357,82.5284,79.9393,79.9975,36120.0],["2002-02-07",79.8521,82.4702,79.6776,80.3466,27840.0],["2002-02-08",80.6666,83.9247,80.6666,83.4883,45400.0],["2002-02-11",83.2847,83.4592,82.3247,82.8774,4860.0],["2002-02-12",82.9647,83.5465,82.4702,82.8774,6140.0],["2002-02-13",82.732,84.1865,82.1793,83.7211,13820.0],["2002-02-14",83.4301,84.6228,83.4301,83.8956,8300.0],["2002-02-15",84.5065,84.5647,83.7211,84.2738,11340.0],["2002-02-19",84.361,84.361,83.052,83.4883,13980.0],["2002-02-20",82.9065,84.2156,81.8011,83.8374,10580.0],["2002-02-21",83.8374,83.8956,82.9066,83.052,4900.0],["2002-02-22",83.692,83.692,81.7139,83.0229,8420.0],["2002-02-25",82.3829,85.1174,82.2665,84.5647,20040.0],["2002-02-26",84.8265,85.8155,83.8083,85.1465,17680.0],["2002-02-27",85.321,85.7574,84.652,84.8847,7640.0],["2002-02-28",84.9428,85.9901,84.361,84.4192,18700.0],["2002-03-01",84.3611,86.1937,84.3611,85.8737,9260.0],["2002-03-04",84.5356,86.6301,84.0411,86.5137,25240.0],["2002-03-05",86.3683,87.241,85.5828,86.5719,11980.0],["2002-03-06",87.1283,87.8605,86.3083,87.509,5560.0],["2002-03-07",87.4798,87.8605,86.1326,87.2162,19940.0],["2002-03-08",87.5383,87.8605,86.8647,86.9819,4000.0],["2002-03-11",86.8354,88.0069,86.8062,87.6848,9640.0],["2002-03-12",87.5676,87.8605,87.2748,87.6555,5260.0],["2002-03-13",87.5677,88.0948,86.5133,86.5719,10940.0],["2002-03-14",87.1284,87.1284,86.2498,86.6012,15460.0],["2002-03-15",86.7476,87.8312,86.2497,87.4212,22500.0],["2002-03-18",87.6555,87.8605,84.9318,86.2204,25040.0],["2002-03-19",86.0447,86.7476,85.1661,86.0154,15500.0],["2002-03-20",85.664,86.3961,85.1954,85.7518,9100.0],["2002-03-21",84.6389,85.7518,83.6139,84.2582,23400.0],["2002-03-22",84.9318,84.9611,84.0532,84.3461,13580.0],["2002-03-25",84.4925,86.689,84.1997,85.4004,29000.0],["2002-03-26",86.4254,86.4547,84.3461,84.7854,13900.0],["2002-03-27",84.7268,87.1283,84.639,86.8941,7960.0],["2002-03-28",86.9233,87.7141,85.4883,85.5762,18100.0],["2002-04-01",85.4589,85.5761,84.8732,84.9904,23540.0],["2002-04-02",85.2247,86.2204,84.9611,85.3418,7720.0],["2002-04-03",86.2204,86.2497,84.4925,84.9318,16200.0],["2002-04-04",85.3711,85.5175,84.0239,84.3461,28140.0],["2002-04-05",84.7561,86.1619,84.5804,85.5175,6920.0],["2002-04-08",86.2497,86.2497,84.8147,85.664,4180.0],["2002-04-09",84.6389,86.5426,84.6389,85.8983,4980.0],["2002-04-10",85.3711,87.3626,84.844,86.8648,16520.0],["2002-04-11",85.8983,87.1869,84.1118,84.3168,36420.0],["2002-04-12",85.1661,86.3376,83.8482,85.664,14340.0],["2002-04-15",85.7812,86.6891,85.664,86.279,12120.0],["2002-04-16",86.894,87.8312,84.7268,87.1283,25940.0],["2002-04-17",85.9861,86.689,85.0782,85.5175,27060.0],["2002-04-18",86.074,86.2497,84.9318,85.5469,9380.0],["2002-04-19",85.5468,86.1618,84.1996,84.7854,23160.0],["2002-04-22",85.049,85.049,84.1996,84.9318,10660.0],["2002-04-23",85.254,85.254,84.7268,85.0197,19060.0],["2002-04-24",84.9318,85.6347,84.8732,84.9318,14140.0],["2002-04-25",84.9611,85.1661,83.4968,84.0532,26500.0],["2002-04-26",84.0532,84.4925,82.7353,84.2582,21760.0],["2002-04-29",84.2582,84.9318,83.4382,83.7604,20940.0],["2002-04-30",83.4675,86.5426,83.4675,86.1326,43720.0],["2002-05-01",84.9611,86.5719,84.9318,86.3962,13020.0],["2002-05-02",86.3669,87.7727,86.3376,87.7727,14200.0],["2002-05-03",87.8605,88.007,87.2162,87.8312,14160.0],["2002-05-06",87.7141,90.3499,87.6848,88.3584,34740.0],["2002-05-07",89.2663,89.5884,88.0069,88.5927,22140.0],["2002-05-08",88.5634,89.8227,88.5634,89.1784,43220.0],["2002-05-09",89.2077,89.4712,88.5634,89.3834,42340.0],["2002-05-10",88.8855,89.9106,87.8605,89.9106,38040.0],["2002-05-13",90.0277,90.057,88.1534,89.7056,17640.0],["2002-05-14",89.3248,91.9314,89.3248,91.4335,31500.0],["2002-05-15",91.5214,92.7221,90.8771,92.6636,41200.0],["2002-05-16",92.2535,94.0107,91.6092,93.7179,49360.0],["2002-05-17",94.1279,94.5965,92.8393,94.5672,29880.0],["2002-05-20",94.5672,94.5672,92.2535,93.1321,16680.0],["2002-05-21",93.1615,93.8351,92.5464,93.4543,23600.0],["2002-05-22",93.2786,93.7179,92.6928,93.3371,15960.0],["2002-05-23",93.1028,94.1279,92.7221,94.0107,31540.0],["2002-05-24",93.3079,94.3036,92.8393,92.8686,14220.0],["2002-05-28",93.7179,93.7179,92.6636,93.1614,12640.0],["2002-05-29",93.2786,93.3079,92.195,92.2536,16800.0],["2002-05-30",92.0485,92.9564,92.0485,92.81,13280.0],["2002-05-31",92.4878,93.8643,92.4878,93.425,21080.0],["2002-06-03",93.425,94.3328,92.9271,93.7471,32320.0],["2002-06-04",93.3957,93.3957,92.2535,92.7514,19280.0],["2002-06-05",92.0485,93.9814,92.0485,93.3664,18420.0],["2002-06-06",93.0443,93.7765,92.2535,92.9857,20800.0],["2002-06-07",92.2535,92.6636,89.8227,92.3707,18040.0],["2002-06-10",90.7892,92.81,90.7892,92.5171,15560.0],["2002-06-11",92.81,93.63,91.5799,93.0735,15560.0],["2002-06-12",92.7494,94.0756,91.5999,92.5136,17860.0],["2002-06-13",93.103,93.2209,91.4526,91.6294,9040.0],["2002-06-14",91.3641,94.1345,90.9221,93.8398,24660.0],["2002-06-17",94.164,95.785,93.6336,95.6377,31700.0],["2002-06-18",96.0798,98.4081,95.1956,97.5828,34880.0],["2002-06-19",97.4354,98.7027,97.0228,97.6123,27840.0],["2002-06-20",97.2881,98.1133,96.6986,96.787,79800.0],["2002-06-21",98.1428,98.2607,97.0818,97.9071,14500.0],["2002-06-24",97.0818,97.9954,95.225,96.5513,25100.0],["2002-06-25",94.9008,97.966,94.9008,96.9639,15060.0],["2002-06-26",95.4903,95.6082,94.1346,94.9598,28140.0],["2002-06-27",94.7535,97.848,94.3114,97.4944,14680.0],["2002-06-28",96.9933,99.6164,96.9344,99.2627,40660.0],["2002-07-01",99.6164,99.6164,96.5513,96.9639,23700.0],["2002-07-02",96.9344,96.9344,95.3134,95.4019,11340.0],["2002-07-03",95.9619,96.1093,92.101,93.0441,18600.0],["2002-07-05",92.8967,94.8419,92.7788,94.8124,17640.0],["2002-07-08",94.8124,97.2292,94.8124,96.4629,19680.0],["2002-07-09",96.9344,97.406,95.6082,95.7556,41020.0],["2002-07-10",97.1997,97.2586,93.8988,94.9008,25480.0],["2002-07-11",94.6356,97.6712,94.3408,94.6945,42440.0],["2002-07-12",94.665,96.3744,93.1325,94.2524,22480.0],["2002-07-15",94.2525,94.6062,89.3011,93.3094,34560.0],["2002-07-16",92.9556,94.5766,90.8041,93.6924,49800.0],["2002-07-17",94.2819,94.9598,93.8398,94.8419,25520.0],["2002-07-18",94.9008,95.6966,91.482,92.5136,21620.0],["2002-07-19",92.8083,93.4567,91.3641,92.8083,50980.0],["2002-07-22",92.7788,94.724,91.5115,92.2483,34240.0],["2002-07-23",93.3978,93.4272,87.3854,88.7411,36100.0],["2002-07-24",88.3285,93.0441,82.8172,92.6609,40980.0],["2002-07-25",91.9831,94.3114,91.1874,94.282,18360.0],["2002-07-26",94.2819,94.783,92.9852,94.783,14140.0],["2002-07-29",95.785,99.4691,95.7261,99.1449,34180.0],["2002-07-30",99.0564,100.2059,97.2586,99.4396,32000.0],["2002-07-31",98.9386,103.1531,96.3745,103.0941,51740.0],["2002-08-01",102.9173,103.3005,100.8837,101.9742,50940.0],["2002-08-02",103.0646,103.1236,99.3806,99.6459,30280.0],["2002-08-05",99.1743,100.2058,98.2606,99.7932,11260.0],["2002-08-06",98.7323,103.0647,98.4671,100.9722,25560.0],["2002-08-07",101.6795,102.9762,100.5595,101.9447,31920.0],["2002-08-08",101.9742,103.3005,101.6795,103.1826,54920.0],["2002-08-09",102.8583,103.7719,101.8268,103.153,53240.0],["2002-08-12",103.6542,103.6836,101.2964,102.5637,32760.0],["2002-08-13",101.6795,103.8899,101.2374,101.2668,26280.0],["2002-08-14",101.2964,105.7762,101.2669,105.0688,52600.0],["2002-08-15",104.5088,106.395,104.5088,105.4814,46820.0],["2002-08-16",105.3635,105.9824,104.7741,105.0098,31100.0],["2002-08-19",104.9214,106.0414,104.6267,105.6582,23380.0],["2002-08-20",105.894,105.9235,103.3888,103.7425,22480.0],["2002-08-21",103.8899,105.5403,102.2689,104.3319,32600.0],["2002-08-22",104.6267,105.2162,103.0057,103.5952,23500.0],["2002-08-23",104.332,104.332,102.4458,102.8878,20920.0],["2002-08-26",103.2709,103.2709,102.652,103.153,18860.0],["2002-08-27",103.3005,104.5973,102.6521,102.9763,28400.0],["2002-08-28",103.0941,103.4183,102.0037,102.5931,11440.0],["2002-08-29",102.5342,103.1826,101.6795,102.8289,23220.0],["2002-08-30",102.9762,104.273,102.0037,102.5931,27940.0],["2002-09-03",101.8858,101.8858,99.027,100.088,24860.0],["2002-09-04",100.088,102.3279,100.0585,101.7973,21700.0],["2002-09-05",101.7973,102.2689,99.7932,100.9426,28400.0],["2002-09-06",101.9742,103.0352,101.149,102.5637,14760.0],["2002-09-09",101.2374,102.8879,101.1195,102.5637,13340.0],["2002-09-10",102.1805,102.4163,100.3532,101.2668,17280.0],["2002-09-11",102.008,102.008,101.0593,101.2372,8940.0],["2002-09-12",101.1187,101.7708,98.2135,99.0139,15900.0],["2002-09-13",99.0435,101.1483,97.4427,100.8815,22960.0],["2002-09-16",101.2372,101.7115,99.4289,100.5257,18240.0],["2002-09-17",100.6443,101.8301,99.1324,99.666,23580.0],["2002-09-18",100.1997,100.4665,96.4941,97.8281,18420.0],["2002-09-19",97.2055,97.8874,94.8636,95.4268,22180.0],["2002-09-20",96.0493,96.0493,93.6777,94.5078,25180.0],["2002-09-23",94.4189,95.2786,93.1738,94.7153,21400.0],["2002-09-24",94.8043,94.8043,91.8991,92.6402,20400.0],["2002-09-25",92.3437,95.9308,92.1066,95.6047,15960.0],["2002-09-26",94.8636,97.6205,94.8636,97.3834,18200.0],["2002-09-27",97.2055,99.755,94.5968,94.9822,12760.0],["2002-09-30",93.7963,95.6343,92.7291,93.6777,30220.0],["2002-10-01",94.5375,98.6581,93.8556,98.0059,27200.0],["2002-10-02",98.3913,98.421,94.3004,95.5158,23520.0],["2002-10-03",94.8636,95.2193,92.7884,93.8853,41700.0],["2002-10-04",93.5295,94.8339,91.8694,92.7588,59560.0],["2002-10-07",93.4703,93.4703,91.2766,92.4327,47180.0],["2002-10-08",93.3813,93.9149,91.2173,92.1066,39020.0],["2002-10-09",91.2469,92.2252,89.4682,90.5651,24060.0],["2002-10-10",90.2983,91.3062,88.9346,90.5354,51700.0],["2002-10-11",89.735,92.2252,83.0353,85.1401,103480.0],["2002-10-14",83.5392,87.7192,82.9167,87.4524,56740.0],["2002-10-15",88.3417,93.8853,88.312,92.6698,57020.0],["2002-10-16",91.2765,93.7667,89.0235,90.654,29280.0],["2002-10-17",91.7509,93.8556,89.4978,90.654,36400.0],["2002-10-18",90.4168,93.5295,89.5868,91.5433,37720.0],["2002-10-21",91.0097,92.6106,89.6757,91.4544,16840.0],["2002-10-22",91.3062,92.0473,89.231,90.15,38440.0],["2002-10-23",88.9049,91.5433,88.9049,90.7726,16240.0],["2002-10-24",90.9208,91.7805,88.8753,89.32,26960.0],["2002-10-25",89.5275,93.3813,88.7567,92.5216,37640.0],["2002-10-28",93.5889,93.9446,91.0098,92.1659,24840.0],["2002-10-29",90.9504,92.6402,89.8239,91.2172,49140.0],["2002-10-30",93.3516,95.7232,91.9287,94.5078,90460.0],["2002-10-31",93.5592,96.168,92.6699,96.0198,49860.0],["2002-11-01",96.1976,97.2351,94.8635,96.4347,32380.0],["2002-11-04",95.3082,97.0573,94.0335,94.6857,26440.0],["2002-11-05",94.6264,96.3458,94.6264,95.9012,34160.0],["2002-11-06",96.4052,97.5317,95.1304,96.0791,47640.0],["2002-11-07",95.0118,95.3675,92.8773,93.5295,36880.0],["2002-11-08",94.1521,94.4782,91.8694,92.6698,28180.0],["2002-11-11",93.2924,94.241,91.8991,92.9366,17320.0],["2002-11-12",93.2035,95.4565,92.1955,93.7667,34080.0],["2002-11-13",93.0849,94.8636,92.2252,93.8853,44700.0],["2002-11-14",93.411,97.3834,93.411,97.0573,30180.0],["2002-11-15",95.8419,97.4724,94.8636,96.2866,48080.0],["2002-11-18",95.9011,96.7312,94.5968,95.1304,27600.0],["2002-11-19",94.5375,95.8122,93.4703,94.2114,27620.0],["2002-11-20",93.6481,96.1976,93.5592,95.5454,24440.0],["2002-11-21",95.4565,98.1245,94.5968,97.4131,16240.0],["2002-11-22",97.828,97.9466,96.2865,96.494,28660.0],["2002-11-25",97.4723,100.0514,95.9901,99.0435,58160.0],["2002-11-26",99.755,99.9921,97.6798,97.8281,31420.0],["2002-11-27",98.3024,100.7926,97.9763,100.4665,31620.0],["2002-11-29",100.7925,101.3854,99.6067,99.6957,14340.0],["2002-12-02",100.0218,100.8519,96.7609,98.1542,31280.0],["2002-12-03",97.7984,99.3696,97.2352,98.2728,22400.0],["2002-12-04",98.5395,99.6068,97.4723,97.917,34000.0],["2002-12-05",98.6878,98.6878,96.583,97.1759,23760.0],["2002-12-06",97.5316,99.1621,96.3458,98.0356,33820.0],["2002-12-09",98.5989,98.5989,97.087,97.2352,19160.0],["2002-12-10",98.1245,99.4881,97.2648,98.5098,28440.0],["2002-12-11",98.4204,99.1063,97.2871,97.5555,57620.0],["2002-12-12",98.0625,98.4204,97.2275,98.331,40280.0],["2002-12-13",98.3011,99.0169,97.973,98.3906,1679820.0],["2002-12-16",98.3906,100.8958,96.9292,100.4783,43960.0],["2002-12-17",100.7765,101.4029,100.4783,100.6871,53720.0],["2002-12-18",100.5081,101.4923,100.2695,100.7765,48800.0],["2002-12-19",100.8063,101.701,100.0011,101.4028,33700.0],["2002-12-20",101.1344,102.3871,101.045,102.2081,35840.0],["2002-12-23",102.9239,103.1625,101.045,102.1186,32820.0],["2002-12-24",102.5958,102.5958,101.0449,101.0449,12460.0],["2002-12-26",101.1046,102.7748,100.7467,101.552,22180.0],["2002-12-27",102.5362,102.5362,99.6134,100.0608,25960.0],["2002-12-30",100.0607,100.7467,99.5537,100.18,25500.0],["2002-12-31",101.9099,101.9397,100.3888,100.8064,28480.0],["2003-01-02",101.7309,103.6397,101.1046,103.252,26260.0],["2003-01-03",102.1186,102.9239,101.6116,102.5362,22960.0],["2003-01-06",102.5362,104.445,102.1187,103.8485,65680.0],["2003-01-07",103.58,104.6835,103.1923,103.7888,43900.0],["2003-01-08",104.0573,104.0573,102.0888,103.0731,18260.0],["2003-01-09",103.073,104.0871,103.073,103.8186,16520.0],["2003-01-10",103.7888,104.0871,102.4169,103.3713,15220.0],["2003-01-13",104.0871,104.3555,102.8941,104.0871,18040.0],["2003-01-14",103.8783,104.5941,102.8941,104.2958,19500.0],["2003-01-15",103.9379,104.2063,101.88,102.8941,23240.0],["2003-01-16",102.8642,103.8782,101.1046,101.4028,30680.0],["2003-01-17",100.5081,101.4029,97.9731,101.1046,54840.0],["2003-01-21",99.6134,102.1186,99.6134,102.0888,55620.0],["2003-01-22",101.7905,102.0292,101.1344,101.7011,35440.0],["2003-01-23",101.3134,102.1485,101.2836,101.9994,23400.0],["2003-01-24",101.9994,102.1186,101.0748,101.373,45080.0],["2003-01-27",100.9853,101.4029,100.538,101.1046,30280.0],["2003-01-28",100.9555,101.4923,100.0906,100.8362,32380.0],["2003-01-29",100.5678,100.5678,98.6292,100.0608,30540.0],["2003-01-30",100.0309,100.2695,97.6151,97.6151,38380.0],["2003-01-31",97.6152,100.5081,97.5555,100.2099,40680.0],["2003-02-03",99.7625,100.866,99.3152,100.3889,47780.0],["2003-02-04",100.0011,100.0011,97.6748,98.0625,32600.0],["2003-02-05",98.0923,99.7625,97.4959,97.4959,18700.0],["2003-02-06",97.466,98.1818,96.959,97.5555,19640.0],["2003-02-07",97.9134,98.0625,96.1239,96.1239,30300.0],["2003-02-10",96.0643,96.6906,95.4082,96.2432,36840.0],["2003-02-11",96.1537,96.4221,95.5871,95.8257,26700.0],["2003-02-12",95.7661,96.0345,95.1398,95.4082,24540.0],["2003-02-13",95.5871,96.1836,94.9011,95.2888,46500.0],["2003-02-14",95.3783,96.3924,94.5433,96.2432,28940.0],["2003-02-18",96.1537,97.645,95.6765,96.8099,44680.0],["2003-02-19",97.0485,98.3906,97.0485,98.1222,17460.0],["2003-02-20",98.1222,98.4204,97.4959,98.0625,26200.0],["2003-02-21",98.5099,99.1958,97.8239,98.5397,30160.0],["2003-02-24",98.8678,99.0765,98.1222,98.4502,54700.0],["2003-02-25",98.3906,100.031,97.9731,99.5836,61140.0],["2003-02-26",98.4204,99.166,98.152,98.6888,26520.0],["2003-02-27",98.4204,100.4485,98.4204,100.1204,23440.0],["2003-02-28",100.9555,101.6414,100.0906,101.0748,28820.0],["2003-03-03",101.2239,102.3871,100.2099,100.5976,42820.0],["2003-03-04",100.5678,100.7766,99.6134,99.6134,28180.0],["2003-03-05",99.4634,101.5037,98.8933,101.1436,24020.0],["2003-03-06",100.7835,101.2936,100.0634,100.5435,16260.0],["2003-03-07",100.6035,101.0836,99.6734,100.8136,28720.0],["2003-03-10",100.2735,100.4535,99.0433,99.3434,22780.0],["2003-03-11",99.1333,99.6734,98.5632,98.8633,15620.0],["2003-03-12",99.4334,99.4334,96.763,98.2332,22720.0],["2003-03-13",98.5032,100.5135,98.4732,100.5135,17500.0],["2003-03-14",100.5435,101.0835,99.2233,100.5135,27180.0],["2003-03-17",100.3635,101.5036,99.4634,101.5036,30600.0],["2003-03-18",101.2336,101.5036,100.1835,101.5036,20220.0],["2003-03-19",101.2936,101.6537,101.0836,101.5036,22780.0],["2003-03-20",101.5636,101.9537,100.5735,101.8336,13820.0],["2003-03-21",101.5937,103.934,101.4137,103.904,34720.0],["2003-03-24",103.0039,103.2439,99.5834,100.4235,21940.0],["2003-03-25",100.4235,101.9837,100.2134,101.8937,23100.0],["2003-03-26",101.8937,102.6138,101.2336,102.2238,20400.0],["2003-03-27",101.9537,102.5238,101.2336,102.3138,17520.0],["2003-03-28",102.4038,102.6438,101.3837,102.1938,21360.0],["2003-03-31",102.1637,102.3137,101.5936,101.9837,30660.0],["2003-04-01",102.0137,104.6241,102.0137,104.5041,38780.0],["2003-04-02",104.5341,105.0141,103.814,104.4141,37100.0],["2003-04-03",104.264,104.594,103.2739,104.144,16940.0],["2003-04-04",104.414,105.0141,103.7239,104.324,23300.0],["2003-04-07",104.9841,105.8242,103.2139,103.6339,49500.0],["2003-04-08",103.6639,103.6939,102.8238,103.4539,30980.0],["2003-04-09",103.4539,103.574,102.1037,102.4938,30260.0],["2003-04-10",102.4638,103.2139,101.8637,103.2139,16480.0],["2003-04-11",103.814,104.024,102.2238,102.6739,24960.0],["2003-04-14",104.354,105.0141,103.0339,104.174,109080.0],["2003-04-15",103.3939,104.7141,102.7938,104.294,84320.0],["2003-04-16",104.414,106.6043,104.264,105.5842,82280.0],["2003-04-17",105.5842,107.3244,105.5242,106.5743,81720.0],["2003-04-21",106.5743,106.8144,106.0943,106.5143,49520.0],["2003-04-22",106.5143,108.4046,106.2143,108.0445,112720.0],["2003-04-23",108.0145,108.0145,106.6643,107.7745,52760.0],["2003-04-24",106.5143,107.4444,106.5143,106.5743,42880.0],["2003-04-25",106.9344,107.1144,105.4942,106.1243,31540.0],["2003-04-28",106.5443,108.0145,106.0943,107.5945,43040.0],["2003-04-29",107.7145,108.3146,107.0844,107.7445,84940.0],["2003-04-30",107.8645,110.6549,106.8144,109.5748,148420.0],["2003-05-01",109.5147,110.4148,108.0745,109.3647,38260.0],["2003-05-02",109.7548,111.675,108.9146,110.7449,42060.0],["2003-05-05",110.6249,111.705,110.5049,111.0449,26600.0],["2003-05-06",110.7749,113.5653,110.6549,113.5052,46220.0],["2003-05-07",112.9352,114.0153,112.9352,113.0252,41000.0],["2003-05-08",113.0551,113.7152,112.6351,113.3852,47520.0],["2003-05-09",112.5151,114.1653,112.5151,113.6853,56940.0],["2003-05-12",114.0154,114.7354,113.2653,113.8653,55820.0],["2003-05-13",114.7654,116.2656,113.8353,116.1456,32820.0],["2003-05-14",115.5155,116.1156,114.9755,115.6355,24420.0],["2003-05-15",115.5155,115.9056,115.0955,115.5155,62440.0],["2003-05-16",115.4555,116.8957,114.8554,116.6257,54620.0],["2003-05-19",116.2957,116.7457,113.7753,115.1255,65100.0],["2003-05-20",114.8555,115.3655,112.0651,112.9652,51080.0],["2003-05-21",113.1452,113.2652,111.315,112.7852,111400.0],["2003-05-22",112.4251,114.1353,112.2451,113.7753,54380.0],["2003-05-23",113.8653,115.5155,113.5052,115.2755,49460.0],["2003-05-27",114.6154,116.2956,114.3754,115.9656,51400.0],["2003-05-28",116.1456,118.936,115.8156,117.9459,94500.0],["2003-05-29",118.966,118.966,115.9656,116.5357,49180.0],["2003-05-30",116.8657,119.026,116.3257,118.4859,60480.0],["2003-06-02",119.146,119.146,117.1958,118.3659,61140.0],["2003-06-03",118.3659,119.9861,117.4058,119.6261,56920.0],["2003-06-04",120.0162,120.7663,118.966,120.5562,55140.0],["2003-06-05",120.7662,122.1164,119.9861,122.1164,57340.0],["2003-06-06",122.2664,123.1065,121.6663,122.4764,56000.0],["2003-06-09",123.6166,123.6166,119.026,119.8061,43740.0],["2003-06-10",118.846,120.7662,118.5159,120.6162,36100.0],["2003-06-11",121.2807,122.1567,120.8276,121.0693,40540.0],["2003-06-12",122.3682,122.3682,119.861,120.4954,56900.0],["2003-06-13",119.9517,120.6766,119.2267,119.7704,53860.0],["2003-06-16",119.7704,121.8849,119.4683,119.4683,73820.0],["2003-06-17",119.8912,120.6766,118.3506,119.6193,37760.0],["2003-06-18",120.1933,120.1933,118.2601,118.4413,41440.0],["2003-06-19",118.4715,118.5017,115.8737,116.3268,68320.0],["2003-06-20",117.2028,118.7434,115.0884,117.5653,84720.0],["2003-06-23",117.8976,117.9278,114.2123,115.4508,81180.0],["2003-06-24",114.9675,115.6925,113.3061,114.1217,59600.0],["2003-06-25",113.5176,114.6655,113.4874,114.2728,72680.0],["2003-06-26",114.6655,117.0216,113.7895,116.5987,82720.0],["2003-06-27",116.5987,117.2331,114.9977,115.6925,58340.0],["2003-06-30",115.2394,118.7132,114.9675,116.4174,120100.0],["2003-07-01",115.9946,119.8308,115.3904,118.7132,105720.0],["2003-07-02",117.807,122.2474,117.807,121.2506,140820.0],["2003-07-03",120.8277,121.2505,120.0725,120.5558,49900.0],["2003-07-07",120.4652,121.4318,119.8006,121.0089,77520.0],["2003-07-08",120.586,120.9485,119.861,120.6162,90840.0],["2003-07-09",118.5621,118.5923,113.2759,116.2966,109000.0],["2003-07-10",116.3872,116.3872,114.3332,115.2092,60640.0],["2003-07-11",115.2998,116.7497,114.6655,116.4477,75700.0],["2003-07-14",116.9008,117.807,115.4206,116.9008,71400.0],["2003-07-15",117.958,118.3809,115.2394,115.3904,82480.0],["2003-07-16",115.1789,115.8435,114.1821,115.5112,70560.0],["2003-07-17",114.4842,115.8435,113.4572,114.5446,94240.0],["2003-07-18",115.6924,117.3236,114.9373,115.0883,61540.0],["2003-07-21",114.9373,115.9945,114.3936,115.9945,48780.0],["2003-07-22",114.6353,116.3873,113.7895,116.3873,58040.0],["2003-07-23",116.357,116.4476,114.0009,115.5716,63160.0],["2003-07-24",115.481,115.9039,114.7863,115.1185,44800.0],["2003-07-25",115.2394,115.4206,114.152,114.9675,90780.0],["2003-07-28",115.6623,116.055,114.454,115.6925,32900.0],["2003-07-29",114.7863,115.6321,113.8801,114.8165,39100.0],["2003-07-30",115.0883,115.2696,114.0009,114.5446,28640.0],["2003-07-31",114.5446,115.9643,113.3968,113.5176,41740.0],["2003-08-01",113.2759,113.6686,111.2219,111.7958,27600.0],["2003-08-04",112.0072,112.0374,109.4396,111.101,30980.0],["2003-08-05",111.101,112.0676,110.5573,111.4031,43180.0],["2003-08-06",111.7656,112.9134,111.0104,112.702,29380.0],["2003-08-07",112.9134,113.7592,111.4635,112.9738,43320.0],["2003-08-08",113.1551,113.5478,112.0979,112.8228,26260.0],["2003-08-11",112.6114,113.1853,111.7958,112.2791,15500.0],["2003-08-12",112.2187,112.7624,111.7353,112.7624,20160.0],["2003-08-13",112.7624,112.9436,111.7353,111.7656,19960.0],["2003-08-14",111.675,113.1853,111.6448,113.1551,26580.0],["2003-08-15",112.5812,113.2759,111.4937,112.0979,11820.0],["2003-08-18",112.3697,112.9739,111.8864,112.2791,25300.0],["2003-08-19",111.9468,112.5207,111.675,112.0676,27000.0],["2003-08-20",111.7656,112.551,111.6145,111.826,14700.0],["2003-08-21",111.977,112.3395,111.826,112.0374,14640.0],["2003-08-22",112.0072,112.5208,110.5573,110.7084,13000.0],["2003-08-25",110.9802,111.3729,109.9834,111.3427,9700.0],["2003-08-26",111.4635,111.524,109.4699,111.1917,28580.0],["2003-08-27",111.6448,111.8562,110.9198,111.5843,25980.0],["2003-08-28",112.0676,113.5478,111.5541,113.3061,30620.0],["2003-08-29",113.578,114.0009,112.5812,113.8196,16720.0],["2003-09-02",114.0311,115.0279,113.2759,114.8769,37740.0],["2003-09-03",115.0581,116.8705,114.605,116.2362,53840.0],["2003-09-04",117.082,118.6829,116.357,117.8674,96260.0],["2003-09-05",117.2633,119.1059,116.9008,118.7736,44580.0],["2003-09-08",118.6226,119.4382,118.5924,119.3778,45780.0],["2003-09-09",119.2267,119.6194,117.958,118.9548,32460.0],["2003-09-10",119.2286,119.2286,116.0654,116.6433,32100.0],["2003-09-11",116.6128,118.9548,116.6128,118.4073,21060.0],["2003-09-12",118.4682,119.1678,117.8903,118.9549,18780.0],["2003-09-15",118.9244,120.8102,118.6203,120.6581,50620.0],["2003-09-16",120.9014,121.966,120.2931,121.6314,36960.0],["2003-09-17",121.5401,122.1485,120.9623,121.6618,34820.0],["2003-09-18",122.8784,124.7033,121.8138,124.6729,59480.0],["2003-09-19",124.825,126.0112,120.354,125.2205,137100.0],["2003-09-22",123.8821,124.2471,122.4526,122.9393,43260.0],["2003-09-23",122.8785,124.0647,122.8785,123.6693,37200.0],["2003-09-24",123.5171,123.7909,121.236,121.753,33780.0],["2003-09-25",121.449,122.1485,120.5669,121.2665,25420.0],["2003-09-26",120.9014,120.9014,119.5327,120.0498,16900.0],["2003-09-29",118.6203,121.601,118.5595,121.1144,41180.0],["2003-09-30",120.7189,121.6618,120.4756,121.0535,41480.0],["2003-10-01",120.506,121.6618,119.3807,121.0535,40000.0],["2003-10-02",121.3273,123.5172,120.7494,122.9393,24580.0],["2003-10-03",123.578,124.7034,122.9393,124.6121,22240.0],["2003-10-06",124.3688,125.9808,124.2471,125.8287,34880.0],["2003-10-07",126.0112,126.2241,125.3725,126.2241,29100.0],["2003-10-08",126.1937,126.437,125.3724,125.4637,24200.0],["2003-10-09",125.3117,126.3762,125.1292,125.2812,33940.0],["2003-10-10",125.8896,126.1937,125.1596,125.7679,22100.0],["2003-10-13",125.6158,127.6537,125.6158,127.4407,13100.0],["2003-10-14",127.684,128.6573,127.3799,128.6573,17300.0],["2003-10-15",128.6574,129.9652,128.6574,129.9652,50900.0],["2003-10-16",129.8435,130.2389,128.9919,130.026,53620.0],["2003-10-17",130.2694,130.4823,129.2049,129.9957,31920.0],["2003-10-20",130.239,131.6685,129.7828,131.2427,29820.0],["2003-10-21",131.5164,131.6381,130.2694,130.5735,24740.0],["2003-10-22",130.9689,132.1247,129.9348,131.5468,28520.0],["2003-10-23",131.6989,131.6989,129.9044,130.3606,18800.0],["2003-10-24",130.5735,131.9118,130.0565,131.0906,17700.0],["2003-10-27",130.5128,133.4935,130.5128,132.9156,25760.0],["2003-10-28",133.2501,134.2842,132.4289,133.9496,28740.0],["2003-10-29",133.7063,134.6188,133.6759,134.2842,32280.0],["2003-10-30",134.558,136.8391,134.0409,135.7137,52980.0],["2003-10-31",136.0179,136.8695,135.3487,136.17,18760.0],["2003-11-03",136.7175,140.3673,136.6262,139.9111,38080.0],["2003-11-04",139.8502,141.8577,139.1507,140.7931,35920.0],["2003-11-05",141.1277,141.1277,139.8502,140.4281,37240.0],["2003-11-06",140.6715,140.7019,138.9986,140.0327,51740.0],["2003-11-07",140.5802,141.6448,139.759,141.5839,24780.0],["2003-11-10",141.8576,141.888,140.3673,141.1581,25960.0],["2003-11-11",141.3102,141.3102,140.1544,140.5194,19160.0],["2003-11-12",140.1544,140.5194,139.2724,140.3673,39940.0],["2003-11-13",140.2457,141.1277,139.8807,140.6106,21260.0],["2003-11-14",140.6411,141.0669,140.0024,140.2457,16680.0],["2003-11-17",139.8503,141.1885,139.2115,141.0365,15160.0],["2003-11-18",139.9111,140.7932,139.1507,139.5766,23580.0],["2003-11-19",138.9986,140.1848,138.9986,139.2419,21140.0],["2003-11-20",138.3903,139.9111,138.3903,139.1507,25800.0],["2003-11-21",139.8806,139.8806,138.0861,138.1774,23260.0],["2003-11-24",137.9949,140.0023,137.6299,138.7553,27200.0],["2003-11-25",139.9719,143.713,138.2382,143.2264,41320.0],["2003-11-26",143.713,144.808,143.4697,144.0476,15540.0],["2003-11-28",143.9563,144.4734,142.9526,143.8651,9580.0],["2003-12-01",144.0476,145.2642,143.2872,144.6863,28640.0],["2003-12-02",145.1121,145.69,144.2909,144.4734,21040.0],["2003-12-03",143.5002,144.7776,142.314,143.4393,21420.0],["2003-12-04",143.3784,144.2301,142.1922,142.4052,15660.0],["2003-12-05",142.7093,143.4088,142.4355,142.4964,15060.0],["2003-12-08",142.2531,143.1959,141.9185,142.9526,11240.0],["2003-12-09",143.7434,143.7434,141.371,142.1618,21860.0],["2003-12-10",142.4066,142.4066,139.5003,140.2039,32300.0],["2003-12-11",139.5003,140.8464,139.1944,139.9898,27580.0],["2003-12-12",139.6533,141.0299,139.6533,140.3263,22200.0],["2003-12-15",141.2135,141.2441,137.5731,137.9402,56420.0],["2003-12-16",137.6648,140.4486,137.6648,139.3167,18140.0],["2003-12-17",139.1026,140.2039,138.9191,140.2039,26120.0],["2003-12-18",140.724,140.724,136.9305,137.7871,31440.0],["2003-12-19",138.1236,138.1236,136.747,137.2671,31300.0],["2003-12-22",137.5425,138.2155,136.6859,137.3283,34220.0],["2003-12-23",137.4812,138.1236,136.594,136.9917,22540.0],["2003-12-24",136.9305,137.2671,136.7776,136.9917,6780.0],["2003-12-26",137.0223,137.0529,136.2881,136.5635,6560.0],["2003-12-29",137.0223,137.6647,136.5634,137.5118,21820.0],["2003-12-30",137.4812,138.1848,137.2059,137.9707,17000.0],["2003-12-31",138.2766,138.3072,136.8082,137.2059,11120.0],["2004-01-02",137.8789,138.7967,136.747,138.552,32220.0],["2004-01-05",138.6743,138.7661,136.8999,136.9611,19180.0],["2004-01-06",137.9095,138.8884,137.0223,138.399,46200.0],["2004-01-07",138.399,139.4391,137.8177,139.1026,30980.0],["2004-01-08",139.1332,141.5806,138.6743,141.5806,56240.0],["2004-01-09",138.2461,143.049,138.2461,143.049,58920.0],["2004-01-12",143.3549,144.2115,142.4066,144.2115,31660.0],["2004-01-13",144.4562,144.4562,143.1102,143.9974,41620.0],["2004-01-14",143.9056,144.2421,143.1714,143.7832,22760.0],["2004-01-15",143.9056,147.4237,143.9056,146.4753,32060.0],["2004-01-16",146.1082,147.3625,145.9553,147.1483,28460.0],["2004-01-20",147.179,147.3625,144.548,145.527,36940.0],["2004-01-21",145.527,145.68,144.548,145.2211,46720.0],["2004-01-22",144.8233,145.221,143.7832,144.6398,57200.0],["2004-01-23",144.6704,144.9457,143.3243,144.1503,47360.0],["2004-01-26",144.7009,144.7009,142.6819,142.8654,44960.0],["2004-01-27",142.6819,143.4467,140.4487,141.0299,67820.0],["2004-01-28",140.7852,141.0299,137.8177,137.9095,42400.0],["2004-01-29",137.5119,138.705,135.6763,136.074,44600.0],["2004-01-30",138.4296,138.4296,134.7585,135.401,62800.0],["2004-02-02",135.2174,137.2977,134.6056,135.9516,45940.0],["2004-02-03",135.8292,136.6246,134.7279,134.9421,48700.0],["2004-02-04",135.7986,135.7986,133.5654,133.7795,45640.0],["2004-02-05",133.8408,134.8809,133.1983,134.2691,45360.0],["2004-02-06",134.5444,136.4411,133.2901,135.3704,35840.0],["2004-02-09",135.3704,135.6763,134.1161,134.1161,22240.0],["2004-02-10",134.6362,135.6457,133.8714,135.4622,29920.0],["2004-02-11",135.0032,136.2881,134.2996,136.0128,50600.0],["2004-02-12",134.9421,136.8694,134.9421,136.2881,55340.0],["2004-02-13",136.9,137.9707,135.8905,137.9402,31780.0],["2004-02-17",137.9707,138.4296,137.3588,138.0319,29320.0],["2004-02-18",138.2154,138.246,137.0835,138.0319,23080.0],["2004-02-19",138.0319,139.1944,137.053,139.0414,28380.0],["2004-02-20",139.1332,140.4793,138.2766,138.7661,82760.0],["2004-02-23",139.1637,139.1637,138.0318,138.2154,86420.0],["2004-02-24",139.5309,139.5309,137.0835,137.3589,73120.0],["2004-02-25",137.3589,138.6743,137.0835,138.0931,21000.0],["2004-02-26",138.6743,138.6743,137.5118,138.0931,29200.0],["2004-02-27",137.2976,138.0624,136.7164,137.0529,45620.0],["2004-03-01",136.6859,137.6342,136.5023,137.3283,23820.0],["2004-03-02",137.4506,137.6648,137.2365,137.6648,17700.0],["2004-03-03",137.2365,137.6648,136.9612,137.3589,13860.0],["2004-03-04",137.9401,137.9401,136.747,137.2671,34680.0],["2004-03-05",137.6648,140.3263,136.8388,140.1733,28780.0],["2004-03-08",140.9687,140.9687,137.4812,138.5825,29280.0],["2004-03-09",138.246,138.3378,136.8388,136.8999,21900.0],["2004-03-10",138.5004,138.5004,136.1921,136.346,43020.0],["2004-03-11",137.3001,137.3001,134.7763,135.0533,48520.0],["2004-03-12",134.407,136.4998,134.2838,136.2844,32260.0],["2004-03-15",135.2072,136.2844,134.6532,135.3303,27320.0],["2004-03-16",135.238,136.4383,134.961,135.0533,33120.0],["2004-03-17",135.7612,136.4075,135.2072,135.4534,13880.0],["2004-03-18",135.2379,135.6996,134.6532,135.1148,18780.0],["2004-03-19",135.2379,135.4226,133.8837,134.3762,24100.0],["2004-03-22",135.0841,135.0841,132.3449,132.5603,27320.0],["2004-03-23",132.8681,133.3913,131.5139,132.5603,51180.0],["2004-03-24",132.591,133.9145,132.314,132.7757,48600.0],["2004-03-25",133.8529,133.8529,132.2525,132.6218,23480.0],["2004-03-26",132.3141,134.6532,131.6985,132.6834,54660.0],["2004-03-29",133.2066,134.0684,132.3756,133.8529,37480.0],["2004-03-30",134.0992,134.2838,131.9139,132.3448,63500.0],["2004-03-31",132.3448,133.5452,131.9139,132.6526,47420.0],["2004-04-01",133.1758,133.8837,132.3448,133.299,43740.0],["2004-04-02",133.0835,134.3762,133.0835,133.2682,27100.0],["2004-04-05",134.2838,134.2838,132.0371,132.5911,36780.0],["2004-04-06",132.7449,135.4842,131.9755,135.2379,63520.0],["2004-04-07",135.0841,135.7304,133.6068,134.13,23740.0],["2004-04-08",135.2379,135.2379,133.2066,133.7606,12100.0],["2004-04-12",133.6683,134.8379,133.6683,134.7456,10720.0],["2004-04-13",134.7456,135.2996,129.2671,130.8983,71060.0],["2004-04-14",130.1596,130.2519,125.9122,126.6817,55340.0],["2004-04-15",127.3895,128.4052,124.1887,128.3129,80900.0],["2004-04-16",129.6056,130.0673,127.7589,127.9744,30880.0],["2004-04-19",128.6515,128.713,127.3896,128.4976,25400.0],["2004-04-20",128.6207,128.6207,126.7125,127.3588,35640.0],["2004-04-21",126.5278,127.1126,125.7892,126.6202,25820.0],["2004-04-22",127.2357,128.5283,126.1892,128.436,22440.0],["2004-04-23",127.7589,128.5284,127.1126,127.6666,25900.0],["2004-04-26",127.7282,127.7282,126.0354,127.1126,36500.0],["2004-04-27",127.2049,127.9436,126.8664,127.2665,35480.0],["2004-04-28",127.3281,127.3281,126.4663,126.928,32120.0],["2004-04-29",126.7125,127.7897,126.497,127.3588,49220.0],["2004-04-30",127.7281,129.4209,126.8664,129.4209,34660.0],["2004-05-03",129.3902,130.1596,126.6509,127.8205,41600.0],["2004-05-04",128.3437,129.144,126.3432,127.4819,31560.0],["2004-05-05",127.7282,128.0052,125.9738,126.3739,47960.0],["2004-05-06",126.9587,129.1439,126.0353,128.713,43380.0],["2004-05-07",129.1132,129.1132,126.0046,126.0046,21120.0],["2004-05-10",125.8507,126.0969,122.8037,123.3577,45640.0],["2004-05-11",122.8037,124.4657,122.8037,123.6655,27320.0],["2004-05-12",123.6655,125.2659,123.1115,124.1887,58580.0],["2004-05-13",126.0354,133.1143,125.4198,132.3141,151280.0],["2004-05-14",132.3141,134.2223,131.6677,132.5911,74000.0],["2004-05-17",132.3756,133.576,131.7909,132.1294,67100.0],["2004-05-18",132.0986,132.7449,131.7601,132.3448,46400.0],["2004-05-19",132.8065,132.8065,131.6062,131.6062,31560.0],["2004-05-20",131.5754,132.0063,131.1445,131.2984,19500.0],["2004-05-21",130.1596,131.6062,129.4209,130.0365,62640.0],["2004-05-24",129.6979,130.9906,129.267,130.2519,43960.0],["2004-05-25",130.7444,132.5295,129.9749,132.4987,30980.0],["2004-05-26",132.314,133.1143,130.8059,132.6526,27020.0],["2004-05-27",133.6067,134.0991,132.314,132.9295,33260.0],["2004-05-28",133.4221,133.6067,132.4679,133.0219,37300.0],["2004-06-01",133.1143,133.2066,132.3448,132.3448,26680.0],["2004-06-02",133.422,133.422,131.483,131.5138,37880.0],["2004-06-03",132.3449,132.3449,130.7752,130.7752,28440.0],["2004-06-04",131.7293,133.1143,130.8059,131.9139,39020.0],["2004-06-07",132.6218,133.4221,131.9447,132.7142,38640.0],["2004-06-08",133.0835,133.5452,130.7752,132.3141,44760.0],["2004-06-09",132.4381,133.3063,131.9109,132.3141,45000.0],["2004-06-10",133.1823,133.1823,132.066,132.1901,16000.0],["2004-06-14",133.1823,133.3374,131.2288,131.849,28240.0],["2004-06-15",131.3219,133.8956,131.3219,132.5622,29320.0],["2004-06-16",133.3994,133.3994,131.5389,132.6242,13280.0],["2004-06-17",131.6318,133.5544,131.5078,133.5544,17220.0],["2004-06-18",132.9343,134.5157,131.6319,132.5001,34060.0],["2004-06-21",133.9266,133.9266,132.0971,132.5622,20940.0],["2004-06-22",132.2211,132.7482,131.4769,131.6009,21520.0],["2004-06-23",132.7792,133.1823,131.1047,132.3141,37300.0],["2004-06-24",133.3374,133.9576,131.818,133.3684,24340.0],["2004-06-25",132.5932,133.0273,130.2985,130.2985,61000.0],["2004-06-28",132.283,132.7791,130.5465,130.7326,43300.0],["2004-06-29",130.2365,131.6009,130.2365,130.3916,16600.0],["2004-06-30",131.818,133.0273,130.2365,132.6242,28180.0],["2004-07-01",133.1513,133.7715,131.787,133.1203,43380.0],["2004-07-02",133.1203,134.0506,132.8412,133.3994,17400.0],["2004-07-06",134.1435,134.2366,133.1823,133.5544,21360.0],["2004-07-07",133.7095,134.6397,133.0273,134.3606,43560.0],["2004-07-08",134.5777,134.7638,133.1823,133.3994,15640.0],["2004-07-09",132.9032,135.818,132.9032,133.8334,27370.0],["2004-07-12",134.8878,136.7483,133.3994,135.8801,36600.0],["2004-07-13",136.4382,137.4305,135.5079,136.6863,22680.0],["2004-07-14",137.3685,137.8026,135.694,137.8026,28870.0],["2004-07-15",137.5545,137.6165,134.9498,134.9498,33180.0],["2004-07-16",135.3839,137.8026,135.3839,136.9964,43110.0],["2004-07-19",138.1747,138.2988,135.8801,137.6166,18980.0],["2004-07-20",137.9267,138.981,135.57,138.4849,31960.0],["2004-07-21",135.9421,140.2213,135.8181,138.0507,26420.0],["2004-07-22",141.0895,141.1516,136.9344,137.4305,21730.0],["2004-07-23",139.8492,139.8492,137.0584,137.3065,17770.0],["2004-07-26",136.8723,138.8569,136.8723,137.9266,11590.0],["2004-07-27",139.229,139.229,136.1282,137.0584,21220.0],["2004-07-28",135.8801,139.353,135.818,138.6088,18160.0],["2004-07-29",139.4771,140.9035,138.5468,140.2833,28870.0],["2004-07-30",141.3376,141.3376,137.3064,141.0275,23410.0],["2004-08-02",139.6631,142.826,139.6631,142.7639,37210.0],["2004-08-03",142.826,142.95,141.0275,142.702,40810.0],["2004-08-04",141.2756,142.8881,141.2756,142.1439,27200.0],["2004-08-05",142.9501,143.4463,141.4617,142.33,36940.0],["2004-08-06",142.3299,143.3222,140.6555,141.2136,42670.0],["2004-08-09",138.0507,141.0275,137.9887,139.167,26150.0],["2004-08-10",138.3607,141.5856,138.2987,141.5856,34050.0],["2004-08-11",138.6088,141.6476,137.9886,140.9654,25520.0],["2004-08-12",139.229,142.1439,139.229,142.1439,17920.0],["2004-08-13",140.1593,143.5702,140.1593,143.5082,35980.0],["2004-08-16",140.7795,145.2448,140.7795,145.2448,19190.0],["2004-08-17",145.4307,145.6788,142.888,144.1284,18660.0],["2004-08-18",144.5625,146.547,144.0043,146.485,10920.0],["2004-08-19",145.8029,148.2216,144.6246,147.5394,21590.0],["2004-08-20",147.9734,148.9657,147.1672,148.9657,13230.0],["2004-08-23",150.02,150.02,146.9812,148.2836,18510.0],["2004-08-24",150.082,150.082,147.9114,148.4696,13950.0],["2004-08-25",148.8417,150.2061,147.6013,148.9657,16710.0],["2004-08-26",150.3301,150.3301,148.0975,149.5239,18240.0],["2004-08-27",151.2603,151.2603,148.7796,149.1517,11460.0],["2004-08-30",151.9426,151.9426,147.9735,148.0355,13070.0],["2004-08-31",153.431,153.493,149.5859,150.0821,18590.0],["2004-09-01",151.6325,151.8806,149.0278,150.0821,15360.0],["2004-09-02",151.3224,151.8186,150.5162,151.0744,8650.0],["2004-09-03",151.6325,151.9426,151.0743,151.9426,9880.0],["2004-09-07",149.2138,155.0435,149.1518,153.369,23750.0],["2004-09-08",151.3224,153.493,150.7022,153.2449,15370.0],["2004-09-09",155.7418,155.7418,152.9952,154.6182,17410.0],["2004-09-10",155.3672,160.7355,154.8679,160.4234,34190.0],["2004-09-13",161.7343,162.7954,158.738,161.4846,32360.0],["2004-09-14",160.6107,162.0464,159.175,161.4846,32440.0],["2004-09-15",161.6094,162.8578,159.7367,161.3597,18450.0],["2004-09-16",159.8616,162.9202,159.7991,162.4833,21080.0],["2004-09-17",160.4234,163.2324,160.1737,160.4234,28680.0],["2004-09-20",162.7954,162.7954,160.2361,161.3597,16670.0],["2004-09-21",159.9864,162.9203,159.9864,162.9203,16420.0],["2004-09-22",162.6081,162.9202,160.7355,161.6094,30450.0],["2004-09-23",162.8579,163.0451,159.175,161.2349,18410.0],["2004-09-24",160.8604,162.7954,160.8604,161.547,11560.0],["2004-09-27",162.6081,162.9203,159.175,159.175,19630.0],["2004-09-28",161.1725,161.4846,160.1113,161.0476,14610.0],["2004-09-29",161.2973,162.9203,160.361,162.9203,14460.0],["2004-09-30",161.1101,164.7306,160.9853,164.1688,36750.0],["2004-10-01",162.8578,165.4171,162.8578,165.1674,31080.0],["2004-10-04",164.6057,165.9165,163.8566,165.8541,21880.0],["2004-10-05",166.0414,166.4783,163.2324,163.5445,22800.0],["2004-10-06",164.4808,166.3534,163.2324,165.9789,9700.0],["2004-10-07",166.0414,166.0414,164.2936,164.7305,10820.0],["2004-10-08",163.9815,166.0414,163.4821,165.7293,23410.0],["2004-10-11",166.1662,166.1662,164.2935,165.4171,12710.0],["2004-10-12",165.7292,166.0413,164.1063,165.9789,14580.0],["2004-10-13",167.5394,167.6019,163.2324,163.6069,26780.0],["2004-10-14",164.0439,164.1687,156.1163,157.989,57930.0],["2004-10-15",156.6781,159.7368,156.6781,159.3623,35960.0],["2004-10-18",160.2362,160.4235,158.2387,158.3011,23840.0],["2004-10-19",159.3623,159.9865,157.6145,157.6769,25330.0],["2004-10-20",158.2386,158.2386,155.929,155.9914,25470.0],["2004-10-21",156.366,156.7405,154.743,154.743,17770.0],["2004-10-22",155.3049,155.9915,153.3698,153.4322,25510.0],["2004-10-25",152.9328,154.0564,150.9353,153.1825,42730.0],["2004-10-26",153.9316,153.9316,151.6844,153.4322,37110.0],["2004-10-27",153.4322,154.4934,152.4335,153.7443,43100.0],["2004-10-28",153.7443,158.6132,153.3073,158.5508,42980.0],["2004-10-29",159.1749,160.5482,157.6768,160.5482,26750.0],["2004-11-01",160.7355,161.0476,159.175,160.4234,20990.0],["2004-11-02",161.1725,161.1725,158.6756,158.8629,24030.0],["2004-11-03",160.9852,161.547,158.8629,160.6107,22470.0],["2004-11-04",161.6094,163.5445,158.6756,163.5445,23900.0],["2004-11-05",162.9203,164.7305,161.8591,164.6681,31750.0],["2004-11-08",163.8566,164.7929,162.9203,164.5432,13370.0],["2004-11-09",164.7929,167.7267,164.6057,165.9165,23550.0],["2004-11-10",166.7904,167.5394,165.2923,166.1038,15560.0],["2004-11-11",165.2299,170.2236,165.2299,169.7242,23100.0],["2004-11-12",169.4745,171.6593,169.4745,171.472,21210.0],["2004-11-15",171.6593,171.7217,169.1624,171.4096,10600.0],["2004-11-16",171.9089,171.9089,167.7891,167.9139,21740.0],["2004-11-17",168.0388,169.4745,166.4783,168.7255,18290.0],["2004-11-18",169.4746,170.4109,167.4147,168.5383,12470.0],["2004-11-19",168.8503,172.3459,165.6668,166.5407,14390.0],["2004-11-22",169.6618,169.6618,165.9165,167.7891,11480.0],["2004-11-23",167.2898,170.4108,166.6655,169.5369,25370.0],["2004-11-24",170.4108,170.4108,167.7267,167.9139,23550.0],["2004-11-26",169.1624,169.1624,167.5395,167.5395,6830.0],["2004-11-29",167.914,169.1624,164.668,164.7929,30170.0],["2004-11-30",164.5432,165.4171,163.8566,165.4171,37620.0],["2004-12-01",164.1063,168.5383,163.7942,168.5383,22510.0],["2004-12-02",168.5382,169.0376,166.8528,168.7255,30680.0],["2004-12-03",168.351,170.0364,167.3522,168.4758,11830.0],["2004-12-06",168.5383,169.7243,167.5395,169.6618,27890.0],["2004-12-07",170.0988,170.0988,166.9777,167.7268,24170.0],["2004-12-08",169.9246,169.9246,167.2244,168.3547,21180.0],["2004-12-09",169.0454,170.3013,167.9151,170.3013,229210.0],["2004-12-10",170.3641,170.5525,168.1035,169.7362,22750.0],["2004-12-13",168.4803,171.4317,168.2919,171.4317,20600.0],["2004-12-14",170.4897,172.6876,170.4897,172.1852,25040.0],["2004-12-15",171.1177,173.5039,170.7409,173.3155,42980.0],["2004-12-16",173.2527,174.697,172.7504,174.3831,24970.0],["2004-12-17",174.6343,175.0111,172.876,173.7552,15420.0],["2004-12-20",175.4506,175.8274,174.0691,175.0738,12520.0],["2004-12-21",175.8274,175.8274,173.4411,173.9435,23370.0],["2004-12-22",173.9435,174.2574,172.4992,173.1271,20730.0],["2004-12-23",172.4992,175.1366,172.4992,175.0738,9400.0],["2004-12-27",175.7017,177.1461,174.3203,175.3878,30840.0],["2004-12-28",176.8322,178.7788,175.0739,178.5276,17200.0],["2004-12-29",178.9671,180.537,177.3972,178.402,13500.0],["2004-12-30",177.46,182.1069,177.46,181.2906,21000.0],["2004-12-31",179.909,181.5417,179.7834,181.0394,7580.0],["2005-01-03",179.2183,180.0347,175.3878,175.3878,31860.0],["2005-01-04",176.1413,177.0832,175.1993,175.5761,21840.0],["2005-01-05",176.3297,177.2716,173.1899,173.9435,26920.0],["2005-01-06",173.6923,176.4553,173.6923,176.0157,20610.0],["2005-01-07",177.0833,177.2089,174.4458,174.6342,18740.0],["2005-01-10",176.7065,176.7065,173.1272,174.8226,17600.0],["2005-01-11",174.6343,176.0158,173.0644,175.1994,16390.0],["2005-01-12",173.8179,176.7693,171.0549,171.3061,22060.0],["2005-01-13",173.9435,174.1947,171.1177,171.6828,13500.0],["2005-01-14",171.1805,172.4364,171.1805,171.62,10530.0],["2005-01-18",171.7457,175.8274,171.4317,175.8274,24180.0],["2005-01-19",176.6437,177.7113,173.7551,175.1994,34670.0],["2005-01-20",173.6295,177.3973,173.1272,175.1994,35690.0],["2005-01-21",175.8274,175.8274,173.9435,174.3831,12170.0],["2005-01-24",174.8854,175.3878,170.7409,171.3061,38860.0],["2005-01-25",170.8666,170.8666,166.4709,167.35,37840.0],["2005-01-26",167.9779,168.9826,165.7801,166.2824,30040.0],["2005-01-27",166.3452,167.4755,164.2102,164.3985,33390.0],["2005-01-28",163.3311,164.0218,162.6403,163.7078,49280.0],["2005-01-31",165.1521,167.5383,163.5194,167.5383,26700.0],["2005-02-01",168.1663,170.9921,167.9779,169.8617,35210.0],["2005-02-02",170.8037,171.0549,168.9199,169.4222,17990.0],["2005-02-03",168.5431,170.8666,168.4175,169.5479,24090.0],["2005-02-04",168.9198,171.1177,168.9198,170.1758,17380.0],["2005-02-07",169.4222,171.3689,168.9198,170.1758,21390.0],["2005-02-08",170.9293,171.6828,169.0454,171.62,24920.0],["2005-02-09",171.5573,172.1852,169.4222,170.0502,19590.0],["2005-02-10",171.3061,171.4317,169.2966,170.7409,21890.0],["2005-02-11",169.9873,171.4316,169.9873,170.4269,16030.0],["2005-02-14",170.9921,171.3061,170.0502,170.6154,13540.0],["2005-02-15",170.8037,171.1177,169.2338,169.4222,19570.0],["2005-02-16",169.2338,171.8712,168.9198,170.8037,34910.0],["2005-02-17",170.1758,171.1177,169.8618,170.7409,24590.0],["2005-02-18",169.9873,170.8036,168.9198,169.3593,15680.0],["2005-02-22",167.9151,171.2433,165.0893,166.4081,27850.0],["2005-02-23",167.6639,167.6639,164.7125,164.9637,44820.0],["2005-02-24",166.0313,166.0313,163.2683,165.1522,41910.0],["2005-02-25",164.587,166.9104,164.587,166.2824,23810.0],["2005-02-28",165.6544,167.3499,165.1521,166.3452,38710.0],["2005-03-01",167.4756,169.799,166.408,169.2966,44400.0],["2005-03-02",169.4222,170.1758,168.5431,169.485,39220.0],["2005-03-03",170.2386,170.2386,169.2339,169.5479,20890.0],["2005-03-04",169.5478,170.4269,167.2244,170.0502,40440.0],["2005-03-07",170.5525,171.4317,170.113,171.4317,42430.0],["2005-03-08",171.4316,171.6828,170.1129,171.62,43520.0],["2005-03-09",172.1254,172.6307,169.5356,169.5988,53240.0],["2005-03-10",169.5988,171.3674,168.146,170.1041,26000.0],["2005-03-11",169.9146,171.7464,169.0935,171.4306,30660.0],["2005-03-14",170.2305,172.7571,170.2305,172.7571,26300.0],["2005-03-15",173.2624,173.7045,172.4412,173.1992,32720.0],["2005-03-16",173.7045,173.7045,167.5143,167.5775,63500.0],["2005-03-17",166.7564,167.5144,159.4924,161.64,124410.0],["2005-03-18",160.6925,161.5137,157.2184,157.4079,85910.0],["2005-03-21",157.9132,157.9763,151.6598,152.0388,111560.0],["2005-03-22",153.6179,157.9132,151.6598,155.7656,72620.0],["2005-03-23",154.8181,156.0814,153.8075,154.3128,36200.0],["2005-03-24",153.8075,155.2603,153.1758,154.0602,25130.0],["2005-03-28",154.0601,155.1339,152.6705,152.86,46640.0],["2005-03-29",152.8599,154.0601,148.6279,150.3333,46570.0],["2005-03-30",150.6492,153.6811,150.6492,151.6598,46430.0],["2005-03-31",152.2283,153.6812,150.965,153.618,35730.0],["2005-04-01",153.9338,154.5023,152.481,153.1758,46140.0],["2005-04-04",153.1758,153.6179,151.5967,153.239,23120.0],["2005-04-05",153.9338,154.5655,152.7968,153.3653,17450.0],["2005-04-06",154.0602,154.6918,152.7968,154.0602,20160.0],["2005-04-07",154.3128,155.0708,152.86,154.4391,18500.0],["2005-04-08",154.5023,154.755,151.7862,152.4179,23000.0],["2005-04-11",153.4916,153.4916,150.8387,151.5967,27270.0],["2005-04-12",152.1651,154.6286,151.5966,153.8074,23030.0],["2005-04-13",154.5022,154.5022,151.9125,152.102,25140.0],["2005-04-14",153.239,153.7443,145.0275,147.3015,103040.0],["2005-04-15",148.3753,148.4384,142.2482,144.9012,64410.0],["2005-04-18",144.9011,146.4171,144.2063,146.0381,33340.0],["2005-04-19",147.7435,148.9437,144.5221,148.312,28510.0],["2005-04-20",149.1964,149.3227,146.4171,147.6804,38830.0],["2005-04-21",147.8699,149.1964,146.1645,147.491,35830.0],["2005-04-22",147.0488,147.6804,145.7855,146.2276,37820.0],["2005-04-25",146.8593,147.4278,146.2276,146.9224,61110.0],["2005-04-26",147.2383,147.2383,145.2801,145.9749,49070.0],["2005-04-27",144.9643,148.6279,144.9011,147.8699,49750.0],["2005-04-28",148.1225,148.1225,144.3326,144.9643,42120.0],["2005-04-29",144.6485,146.1644,142.7535,146.1644,55390.0],["2005-05-02",145.9749,147.2382,142.7535,146.7961,30650.0],["2005-05-03",147.1751,148.7542,146.1644,146.8593,24000.0],["2005-05-04",146.1013,150.1439,146.1013,149.7017,42190.0],["2005-05-05",148.2489,151.5967,148.2489,150.6492,35900.0],["2005-05-06",150.207,150.7124,148.8174,149.2596,18690.0],["2005-05-09",145.8486,150.0175,145.8486,149.1332,49150.0],["2005-05-10",147.9331,150.3334,147.8068,149.0701,50100.0],["2005-05-11",149.0701,150.4597,148.4384,149.4491,12180.0],["2005-05-12",149.828,150.1438,148.4384,148.7542,23310.0],["2005-05-13",148.4384,149.1964,147.1751,147.6804,40940.0],["2005-05-16",147.1751,150.6492,146.6066,150.4597,22640.0],["2005-05-17",150.3334,152.9232,148.5016,152.9232,27050.0],["2005-05-18",150.1438,154.3128,150.1438,153.9969,20210.0],["2005-05-19",153.997,153.997,151.4072,152.5442,20030.0],["2005-05-20",151.5967,152.102,150.2702,150.965,36550.0],["2005-05-23",151.4703,151.4703,150.0807,150.0807,27600.0],["2005-05-24",149.7649,150.3334,149.1964,149.2596,32840.0],["2005-05-25",149.6386,149.6386,148.2489,148.4384,22180.0],["2005-05-26",149.9543,149.9543,147.6804,147.6804,33440.0],["2005-05-27",148.1857,149.828,147.3014,149.5122,28620.0],["2005-05-31",150.0175,150.1438,148.7542,148.7542,27860.0],["2005-06-01",149.5122,150.0175,148.3752,149.3859,33420.0],["2005-06-02",149.9544,149.9544,147.1751,147.491,63140.0],["2005-06-03",146.9225,148.3121,146.2908,148.1858,49170.0],["2005-06-06",147.8067,149.5122,146.9224,149.3227,28230.0],["2005-06-07",149.2595,150.2702,148.6911,149.3227,17650.0],["2005-06-08",150.3402,150.849,148.8775,150.849,24470.0],["2005-06-09",150.849,151.4213,149.1319,151.4213,41490.0],["2005-06-10",150.1494,151.6757,149.6406,150.4038,28770.0],["2005-06-13",150.5946,151.5486,150.0859,151.5486,45250.0],["2005-06-14",151.8665,152.5025,150.5946,152.1845,71970.0],["2005-06-15",151.3578,154.6648,151.3578,154.6648,44590.0],["2005-06-16",154.0288,158.9893,154.0288,158.6713,77900.0],["2005-06-17",158.2261,161.4695,158.2261,161.3423,46320.0],["2005-06-20",161.2151,163.5681,159.6888,163.123,54430.0],["2005-06-21",163.123,163.6953,161.9782,162.1054,41030.0],["2005-06-22",162.9958,162.9958,161.0244,161.088,75030.0],["2005-06-23",161.0879,162.3598,159.9432,159.9432,72100.0],["2005-06-24",160.8971,161.5967,148.6232,158.2261,122690.0],["2005-06-27",157.8446,159.816,157.8446,159.1165,161290.0],["2005-06-28",159.1164,160.0704,158.9892,159.5616,185470.0],["2005-06-29",159.3072,160.6427,159.2436,159.9432,37160.0],["2005-06-30",160.134,161.9147,158.9893,160.1976,119890.0],["2005-07-01",159.1164,162.2326,159.1164,161.5331,49680.0],["2005-07-05",162.1691,162.1691,159.6252,161.8511,27890.0],["2005-07-06",162.1691,162.1691,161.0244,161.5967,40130.0],["2005-07-07",161.5967,162.7414,160.7699,162.169,38100.0],["2005-07-08",159.0528,160.9607,158.9892,160.134,157040.0],["2005-07-11",159.1801,161.3423,159.1165,160.5792,57630.0],["2005-07-12",159.6888,160.8971,159.18,160.0704,36620.0],["2005-07-13",158.9892,160.8971,157.8445,160.452,78140.0],["2005-07-14",156.0003,161.6603,155.8095,160.8971,51020.0],["2005-07-15",162.487,163.6317,159.7524,161.5331,60440.0],["2005-07-18",161.5967,161.5967,160.5156,161.3423,32290.0],["2005-07-19",162.487,164.4585,161.533,164.2677,67100.0],["2005-07-20",163.6953,166.3028,163.5046,165.4124,50780.0],["2005-07-21",165.6668,165.9212,163.3138,163.9498,33620.0],["2005-07-22",163.8225,164.9672,162.487,163.5681,37060.0],["2005-07-25",164.0769,164.1405,162.7414,163.6953,25380.0],["2005-07-26",164.0769,164.0769,161.5331,163.6318,52320.0],["2005-07-27",163.5045,164.5221,162.169,164.0133,24590.0],["2005-07-28",163.6317,165.7304,163.6317,165.7304,17550.0],["2005-07-29",166.3028,166.3028,163.7589,164.0769,25480.0],["2005-08-01",164.3949,167.6383,164.3949,166.8116,39150.0],["2005-08-02",166.112,167.5747,166.112,167.3839,26670.0],["2005-08-03",167.2568,170.1186,166.112,168.0835,71270.0],["2005-08-04",168.0835,168.9102,166.9388,168.0199,45160.0],["2005-08-05",167.8926,168.2106,166.3027,167.511,33980.0],["2005-08-08",167.2567,169.0374,166.3663,166.6843,28000.0],["2005-08-09",166.3027,167.829,166.3027,166.6843,24850.0],["2005-08-10",166.9387,169.2918,166.9387,167.8291,29520.0],["2005-08-11",167.1931,169.1009,167.1931,168.4014,24250.0],["2005-08-12",168.4014,169.2918,165.9212,166.8751,35710.0],["2005-08-15",167.3203,169.419,166.43,169.2918,23530.0],["2005-08-16",169.419,169.419,167.1931,168.2743,24270.0],["2005-08-17",168.5286,169.3553,167.7654,168.5922,43890.0],["2005-08-18",168.5922,169.3553,168.3378,168.783,20000.0],["2005-08-19",169.4825,170.8181,168.9102,169.4825,24910.0],["2005-08-22",169.8005,171.3904,168.783,170.5637,17010.0],["2005-08-23",171.2632,171.5176,169.6098,171.1997,35980.0],["2005-08-24",170.7544,171.9628,170.1185,170.3093,25840.0],["2005-08-25",170.1821,172.2808,170.1821,171.772,18930.0],["2005-08-26",171.772,171.772,168.6558,170.5001,33980.0],["2005-08-29",169.6733,173.3619,167.7018,173.3619,41240.0],["2005-08-30",172.4716,173.4255,170.8181,171.2632,32950.0],["2005-08-31",171.0724,174.443,171.0724,173.9342,26190.0],["2005-09-01",174.8246,176.4145,172.2171,175.0154,70640.0],["2005-09-02",176.0329,176.1601,173.3619,173.8706,60290.0],["2005-09-06",174.761,174.8246,173.1075,173.5527,42010.0],["2005-09-07",173.5527,173.5527,171.5696,172.913,57040.0],["2005-09-08",172.7211,173.3608,171.9535,172.6571,37020.0],["2005-09-09",173.2328,173.5527,171.1218,171.5696,53060.0],["2005-09-12",170.7379,172.657,170.0982,171.2497,19010.0],["2005-09-13",170.2902,171.9534,168.8828,168.8828,56260.0],["2005-09-14",169.8424,170.0983,167.7953,168.1791,35500.0],["2005-09-15",167.8593,168.6909,166.7078,168.2431,35990.0],["2005-09-16",169.4585,169.4585,167.7313,168.0512,41920.0],["2005-09-19",167.6034,168.8828,164.085,165.3644,54970.0],["2005-09-20",166.3879,166.6438,159.9269,160.4386,76930.0],["2005-09-21",159.9269,160.3747,157.6239,158.0078,74380.0],["2005-09-22",157.6239,158.4556,156.7923,158.1997,52740.0],["2005-09-23",159.0313,159.0313,156.8563,157.2401,30900.0],["2005-09-26",158.9674,158.9674,156.4085,156.7284,34710.0],["2005-09-27",156.7284,157.1122,155.1931,155.321,46300.0],["2005-09-28",155.449,156.7284,155.1291,156.3445,46720.0],["2005-09-29",155.7688,156.3445,154.6813,155.5129,34980.0],["2005-09-30",156.3445,156.3445,154.4894,154.9372,30990.0],["2005-10-03",155.0011,156.0886,153.6578,153.8497,57250.0],["2005-10-04",153.5938,154.7452,149.5636,149.8195,52240.0],["2005-10-05",149.8195,152.1225,148.4762,149.0519,51780.0],["2005-10-06",149.9474,150.3952,145.5335,147.2607,79320.0],["2005-10-07",148.1562,148.1562,145.5974,146.1092,96000.0],["2005-10-10",145.6614,146.9408,145.2776,145.5335,68320.0],["2005-10-11",145.2136,148.0284,143.4225,143.8703,78790.0],["2005-10-12",144.8298,144.8298,142.5269,143.8703,94120.0],["2005-10-13",144.5739,144.5739,139.2643,143.3584,60550.0],["2005-10-14",141.1195,141.3754,130.3724,135.1702,193630.0],["2005-10-17",134.5305,137.1533,133.5709,136.3217,115290.0],["2005-10-18",137.0894,137.1534,134.7225,134.9783,55170.0],["2005-10-19",135.4901,136.5776,133.9548,134.9783,64840.0],["2005-10-20",135.2982,135.8739,133.3791,134.4666,50860.0],["2005-10-21",134.4666,135.1703,132.4835,132.6754,51160.0],["2005-10-24",133.2511,135.618,133.0592,134.6585,49920.0],["2005-10-25",134.9783,134.9783,131.9717,133.571,33360.0],["2005-10-26",133.571,133.7629,129.157,130.3724,72210.0],["2005-10-27",129.6048,130.5004,127.2379,128.6452,94170.0],["2005-10-28",128.5172,129.2849,127.6856,128.5812,55130.0],["2005-10-31",128.3893,129.7327,126.5342,129.6048,55830.0],["2005-11-01",128.9011,132.7394,128.5173,131.7158,67240.0],["2005-11-02",131.1401,133.3151,130.7562,131.9077,44010.0],["2005-11-03",132.8673,132.8673,131.204,132.0996,25780.0],["2005-11-04",132.4194,133.5069,131.7797,132.4194,43180.0],["2005-11-07",133.0591,134.4665,129.9885,133.7628,57340.0],["2005-11-08",133.6989,133.6989,131.7798,132.8673,31740.0],["2005-11-09",131.7798,132.0997,129.5408,131.0761,43230.0],["2005-11-10",131.7158,131.7798,128.1334,131.6518,58940.0],["2005-11-11",131.7798,135.1703,131.6519,134.7864,51280.0],["2005-11-14",135.618,139.0085,135.618,137.3452,80860.0],["2005-11-15",138.4327,138.8166,135.8739,135.9379,50190.0],["2005-11-16",135.682,137.6011,134.9783,136.5136,58620.0],["2005-11-17",136.9614,139.968,136.1297,139.2003,65190.0],["2005-11-18",139.9681,142.0151,139.9681,141.7592,68140.0],["2005-11-21",142.143,143.1026,141.0555,142.7187,39260.0],["2005-11-22",142.7188,144.7658,141.0555,144.5099,38240.0],["2005-11-23",143.9342,146.0452,143.2945,145.4695,27150.0],["2005-11-25",145.8533,147.5166,144.5099,147.5166,15460.0],["2005-11-28",147.7725,148.0923,144.5739,144.5739,43420.0],["2005-11-29",144.2541,145.2136,141.8871,142.0151,39770.0],["2005-11-30",142.0151,143.0386,140.7357,141.8871,39230.0],["2005-12-01",142.6548,142.9107,141.4393,142.3989,21510.0],["2005-12-02",140.8636,142.5908,140.8636,142.079,26960.0],["2005-12-05",141.6952,142.0791,139.4563,140.1599,41620.0],["2005-12-06",141.2474,142.0151,140.5438,140.8636,27480.0],["2005-12-07",142.088,142.088,140.0259,140.6703,38420.0],["2005-12-08",141.7013,141.7013,139.6392,139.8326,35820.0],["2005-12-09",139.9615,140.6059,139.3815,140.4125,29660.0],["2005-12-12",139.9615,140.2192,136.4173,138.4794,46750.0],["2005-12-13",137.4484,140.0904,137.0617,139.1882,28730.0],["2005-12-14",137.7706,139.7682,137.7706,139.7682,24880.0],["2005-12-15",138.866,139.8325,137.255,138.6726,28100.0],["2005-12-16",139.1238,139.7682,136.9329,137.3839,38660.0],["2005-12-19",137.835,137.835,135.9663,136.1596,29510.0],["2005-12-20",135.5796,137.1261,135.3218,136.8684,33390.0],["2005-12-21",136.6106,138.866,136.0307,136.8684,23700.0],["2005-12-22",136.4817,136.9328,135.644,136.8684,31600.0],["2005-12-23",136.8684,138.2216,135.8374,136.224,24190.0],["2005-12-27",136.224,137.1261,134.8063,135.4507,64000.0],["2005-12-28",135.773,136.8684,135.6441,136.6107,45530.0],["2005-12-29",136.0307,139.2526,135.9663,136.1596,52270.0],["2005-12-30",136.1595,137.1261,135.5151,136.2884,61800.0],["2006-01-03",137.3195,137.835,134.4842,135.6441,83830.0],["2006-01-04",136.7395,136.7395,134.4842,135.7085,45970.0],["2006-01-05",135.9662,139.2526,134.4841,135.4507,49440.0],["2006-01-06",135.4507,136.0307,134.5486,134.5486,49390.0],["2006-01-09",135.193,135.4507,134.3553,135.0641,33030.0],["2006-01-10",135.1285,135.4507,134.2908,134.6774,25520.0],["2006-01-11",134.613,136.4173,134.5486,135.3219,71490.0],["2006-01-12",135.7085,135.773,133.8398,134.8064,41050.0],["2006-01-13",134.7419,135.3863,134.613,135.0641,30460.0],["2006-01-17",135.8374,138.5438,134.6775,136.6107,162080.0],["2006-01-18",136.6106,136.6106,134.7419,135.5796,107570.0],["2006-01-19",136.4173,136.4173,133.7753,135.3219,47160.0],["2006-01-20",135.3863,135.3863,131.6488,132.1643,112150.0],["2006-01-23",132.2288,134.613,132.2288,134.0331,61840.0],["2006-01-24",134.0976,134.8709,133.5176,134.2265,53570.0],["2006-01-25",133.3887,134.0975,131.9066,132.1643,39020.0],["2006-01-26",132.3577,133.7109,131.7133,131.7777,83870.0],["2006-01-27",131.4555,132.551,131.3911,132.2288,83400.0],["2006-01-30",132.0999,132.2288,129.9734,130.8111,79990.0],["2006-01-31",131.1978,132.7443,127.6536,130.8756,97620.0],["2006-02-01",130.8111,131.971,130.4245,130.6178,75160.0],["2006-02-02",130.4889,133.0665,128.8135,129.7801,34010.0],["2006-02-03",129.0713,130.2312,129.0713,129.329,40470.0],["2006-02-06",130.0379,130.0379,128.878,129.0713,26470.0],["2006-02-07",129.2646,129.4579,126.5582,126.5582,63130.0],["2006-02-08",126.9448,127.3314,126.5582,127.0092,47880.0],["2006-02-09",127.0092,127.0092,126.1071,126.687,94620.0],["2006-02-10",126.9448,127.7181,125.9138,127.3315,71380.0],["2006-02-13",127.4603,127.4603,125.656,126.0427,84680.0],["2006-02-14",126.3004,127.9114,125.7205,127.4603,50690.0],["2006-02-15",127.2025,128.0402,126.3004,127.9113,50020.0],["2006-02-16",128.6846,129.329,127.5247,129.1357,59690.0],["2006-02-17",128.298,129.2002,128.298,128.8135,14750.0],["2006-02-21",128.8779,129.5223,128.6846,129.2646,32420.0],["2006-02-22",129.0068,131.7777,129.0068,131.7133,35130.0],["2006-02-23",132.0999,132.8732,131.1333,132.551,29880.0],["2006-02-24",132.2932,132.2932,130.8756,131.7777,24290.0],["2006-02-27",131.0045,133.0665,131.0045,132.0999,20720.0],["2006-02-28",132.1644,132.1644,129.5224,131.6488,56120.0],["2006-03-01",131.7777,131.7777,130.6822,131.1977,39610.0],["2006-03-02",131.3267,131.3267,127.9114,128.2336,74800.0],["2006-03-03",127.8469,128.2336,127.267,128.0403,35840.0],["2006-03-06",127.9114,128.1047,126.8803,128.0403,58610.0],["2006-03-07",126.8159,127.9758,126.7515,127.3958,29840.0],["2006-03-08",127.136,128.3703,126.2915,127.4608,24570.0],["2006-03-09",127.4608,127.9156,126.6812,126.9411,35810.0],["2006-03-10",127.201,127.8506,127.0061,127.6557,20370.0],["2006-03-13",127.5907,129.7346,127.5907,128.8251,45010.0],["2006-03-14",128.9551,131.2288,128.8251,130.5142,58850.0],["2006-03-15",131.5536,131.8784,130.5142,131.3587,53350.0],["2006-03-16",131.1639,132.788,131.1639,132.3332,38260.0],["2006-03-17",133.0478,133.2427,131.5536,133.2427,52500.0],["2006-03-20",133.8274,134.2172,133.3077,134.1522,38950.0],["2006-03-21",135.5165,135.8413,133.6975,135.5165,84730.0],["2006-03-22",135.5165,135.7113,134.8018,135.1916,57780.0],["2006-03-23",135.1267,135.5164,133.6325,133.6974,37890.0],["2006-03-24",133.5676,135.5815,133.5026,135.3216,16860.0],["2006-03-27",134.9968,135.7763,134.2821,134.542,27430.0],["2006-03-28",134.2821,135.5814,134.0223,135.1916,46440.0],["2006-03-29",135.1267,135.5165,133.8274,135.3216,44070.0],["2006-03-30",134.7369,135.3216,133.1777,133.5025,30190.0],["2006-03-31",133.5026,134.8668,133.1777,134.8668,51340.0],["2006-04-03",134.8668,134.8668,133.3726,134.542,49950.0],["2006-04-04",134.8668,136.1661,133.6974,135.7113,115810.0],["2006-04-05",136.361,137.4004,135.3215,136.4259,40550.0],["2006-04-06",136.491,138.18,135.7763,137.6603,53070.0],["2006-04-07",138.115,138.3099,136.0362,136.8158,30540.0],["2006-04-10",137.3355,137.3355,136.426,137.2056,52980.0],["2006-04-11",137.2055,137.2705,135.9712,136.4909,44890.0],["2006-04-12",135.8413,136.8808,135.3866,136.7508,28820.0],["2006-04-13",136.361,137.0106,135.8413,135.9062,26420.0],["2006-04-17",135.1916,138.6997,135.1916,137.4004,66020.0],["2006-04-18",138.31,142.9225,137.0756,142.7925,99160.0],["2006-04-19",136.7508,142.9224,136.5559,139.8691,129500.0],["2006-04-20",139.5442,139.5442,136.0361,136.4259,101430.0],["2006-04-21",136.2311,137.7253,136.1661,136.7508,73960.0],["2006-04-24",136.426,136.426,134.607,135.2566,49940.0],["2006-04-25",134.8018,135.3865,134.0872,134.477,41940.0],["2006-04-26",133.7624,137.9201,133.7624,137.5303,63710.0],["2006-04-27",136.8157,138.5048,133.8274,137.4654,73390.0],["2006-04-28",136.426,137.4654,133.1777,134.3471,74740.0],["2006-05-01",133.6325,135.3216,133.0478,134.0223,65590.0],["2006-05-02",133.7624,134.542,133.4376,133.8923,33110.0],["2006-05-03",133.8924,134.1522,133.2427,134.0223,66090.0],["2006-05-04",133.7624,134.2821,133.0478,133.7624,43960.0],["2006-05-05",134.9318,136.1011,134.477,136.1011,73100.0],["2006-05-08",135.0617,135.9063,134.0872,134.7369,66710.0],["2006-05-09",134.9318,134.9318,129.9295,130.7091,131320.0],["2006-05-10",130.904,131.4887,129.6047,130.7741,72320.0],["2006-05-11",130.2543,130.774,127.201,127.7857,97160.0],["2006-05-12",127.0061,127.9805,126.6812,127.0061,83210.0],["2006-05-15",127.3309,129.5397,126.7462,128.7601,66450.0],["2006-05-16",128.0455,129.6047,127.6557,128.1754,45800.0],["2006-05-17",127.9805,128.4353,124.6024,125.7717,43200.0],["2006-05-18",126.3564,127.006,123.7578,124.5374,63390.0],["2006-05-19",125.3169,128.1104,124.6023,126.8761,53340.0],["2006-05-22",127.0061,127.3309,126.0966,126.5513,49430.0],["2006-05-23",126.9412,127.3309,124.9273,124.9922,41590.0],["2006-05-24",125.1221,126.8112,123.1082,124.2776,57870.0],["2006-05-25",124.3425,125.7068,123.6279,125.4469,48880.0],["2006-05-26",126.0316,127.2659,125.0571,125.6418,44990.0],["2006-05-30",124.7323,125.5119,122.6534,123.1082,33940.0],["2006-05-31",123.0432,125.8367,123.0432,125.8367,69390.0],["2006-06-01",125.0571,127.7857,124.6673,127.7857,40190.0],["2006-06-02",127.9806,129.3448,125.7718,127.5908,49380.0],["2006-06-05",127.0061,127.8506,125.9017,126.4214,38510.0],["2006-06-06",126.3565,126.5514,123.4331,125.5119,62370.0],["2006-06-07",126.822,128.7217,125.8394,128.0667,50260.0],["2006-06-08",128.0012,129.3113,126.822,129.0493,53010.0],["2006-06-09",129.8354,129.8354,127.9357,128.6562,37160.0],["2006-06-12",128.6563,128.6563,125.3809,125.9705,62350.0],["2006-06-13",125.7739,126.1015,122.8261,123.0226,66000.0],["2006-06-14",122.7606,124.2673,120.5333,122.2365,46890.0],["2006-06-15",122.302,123.4812,121.3849,123.0226,38120.0],["2006-06-16",122.8261,123.2846,122.171,122.8916,42710.0],["2006-06-19",122.2365,123.2191,120.8608,121.3849,39500.0],["2006-06-20",121.254,123.0226,120.5334,122.1055,47050.0],["2006-06-21",121.1884,125.6429,121.1884,124.9878,70750.0],["2006-06-22",125.0533,125.0533,123.8742,124.1362,38900.0],["2006-06-23",124.6603,124.6603,122.6951,123.2191,46270.0],["2006-06-26",123.8742,124.9878,123.4811,124.7913,55000.0],["2006-06-27",124.5293,124.8569,123.4157,123.5467,25240.0],["2006-06-28",124.4638,125.1188,123.2846,123.2846,28020.0],["2006-06-29",124.1362,124.8568,123.3501,124.7258,23500.0],["2006-06-30",125.1843,126.1014,124.6603,125.7739,58480.0],["2006-07-03",125.9049,126.298,125.0533,126.0359,10810.0],["2006-07-05",126.429,126.4945,124.9223,125.7084,21850.0],["2006-07-06",126.2324,128.3286,123.7431,124.5292,18560.0],["2006-07-07",124.7913,124.9224,121.8435,121.8435,56420.0],["2006-07-10",122.6295,122.826,121.2539,121.6469,64330.0],["2006-07-11",121.3194,122.433,120.4678,122.2365,57170.0],["2006-07-12",122.171,122.302,119.2232,119.5507,27650.0],["2006-07-13",119.4197,120.5333,118.3716,118.9612,42190.0],["2006-07-14",115.4238,116.2754,113.3275,114.0481,182770.0],["2006-07-17",113.1966,114.5722,111.1658,114.3757,66480.0],["2006-07-18",114.3102,115.0962,113.1965,115.0307,76530.0],["2006-07-19",114.8342,117.8475,114.8342,117.3235,59550.0],["2006-07-20",117.7165,117.9131,115.2928,115.4893,44440.0],["2006-07-21",115.6858,117.127,114.7032,116.7994,55000.0],["2006-07-24",117.258,117.913,116.8649,117.0614,22840.0],["2006-07-25",117.52,118.7647,116.4064,117.8476,66990.0],["2006-07-26",117.8475,119.0921,116.8649,118.1095,30380.0],["2006-07-27",118.6337,118.6337,116.7339,116.996,36890.0],["2006-07-28",117.1925,119.5507,116.996,118.9612,46130.0],["2006-07-31",118.9612,118.9612,116.9305,117.8476,70220.0],["2006-08-01",118.1096,118.6991,116.9304,118.3061,35740.0],["2006-08-02",119.0267,119.8783,117.9786,119.0922,34000.0],["2006-08-03",118.9612,120.5989,118.4371,120.2058,38360.0],["2006-08-04",121.1884,122.6295,120.7298,121.9745,43990.0],["2006-08-07",122.3021,124.0708,120.9919,122.4331,66820.0],["2006-08-08",123.7432,123.7432,121.1229,121.3194,65960.0],["2006-08-09",122.3675,122.3675,119.6162,119.8783,37540.0],["2006-08-10",119.8782,121.8435,118.6991,121.7779,47130.0],["2006-08-11",121.385,121.516,119.7473,120.9264,31140.0],["2006-08-14",120.7299,121.8435,120.2713,120.6644,31500.0],["2006-08-15",121.1883,122.302,120.7953,121.6469,23040.0],["2006-08-16",121.9745,123.6122,121.1884,123.1536,51760.0],["2006-08-17",123.6777,123.9397,121.3849,123.0226,57320.0],["2006-08-18",123.4156,123.8087,122.7606,123.6122,32840.0],["2006-08-21",123.6122,123.9397,122.9571,123.4811,42490.0],["2006-08-22",123.6776,124.7257,123.5466,124.5292,49030.0],["2006-08-23",124.9223,125.1188,122.8916,123.6122,61150.0],["2006-08-24",123.4811,123.6777,122.433,123.1536,38970.0],["2006-08-25",123.4157,123.4812,121.5815,123.0226,42280.0],["2006-08-28",123.0881,124.5947,123.0226,124.5292,21890.0],["2006-08-29",124.1362,124.7913,123.4156,124.6603,59510.0],["2006-08-30",125.0533,125.4464,124.3328,124.8568,30370.0],["2006-08-31",124.7258,125.3154,123.4156,124.7913,51000.0],["2006-09-01",124.9223,125.6429,124.3983,125.5119,37570.0],["2006-09-05",125.5774,125.8394,125.1188,125.7739,27630.0],["2006-09-06",126.1703,126.2363,124.5188,125.7739,77350.0],["2006-09-07",125.7739,125.9721,124.9813,125.5758,78110.0],["2006-09-08",124.9152,126.5006,124.9152,126.4345,36820.0],["2006-09-11",126.1042,126.7648,125.3115,126.7648,35090.0],["2006-09-12",127.1611,128.8786,126.7648,128.8126,60780.0],["2006-09-13",128.8125,130.1997,128.1519,130.0016,31330.0],["2006-09-14",130.1338,132.1155,129.7374,131.9173,66320.0],["2006-09-15",132.1815,132.5118,130.8603,132.5118,54770.0],["2006-09-18",132.5778,133.1063,131.0585,132.9081,50160.0],["2006-09-19",133.3706,133.3706,130.0677,130.6622,51250.0],["2006-09-20",131.4549,132.3136,130.8603,131.7191,53770.0],["2006-09-21",132.1155,132.1155,130.6622,131.0586,29480.0],["2006-09-22",131.1907,131.521,129.8035,130.5961,48300.0],["2006-09-25",131.0585,131.0585,129.341,130.1337,66190.0],["2006-09-26",129.7374,130.5301,129.4731,129.6052,54040.0],["2006-09-27",129.6713,130.8603,129.275,129.6052,57910.0],["2006-09-28",129.6713,129.9355,128.6804,128.7465,57340.0],["2006-09-29",129.1429,129.2089,128.2181,128.4162,37770.0],["2006-10-02",128.8126,129.1429,127.2933,127.5575,54510.0],["2006-10-03",127.0291,127.9539,126.2364,127.8217,45790.0],["2006-10-04",127.4914,128.6144,127.029,128.4823,42730.0],["2006-10-05",127.6235,129.275,127.6235,129.2089,32980.0],["2006-10-06",128.8126,129.9356,128.2181,129.8695,27940.0],["2006-10-09",130.1337,130.3319,129.0107,129.8034,29440.0],["2006-10-10",129.5392,130.464,128.5483,128.9447,53930.0],["2006-10-11",128.9447,128.9447,127.1611,127.5575,41200.0],["2006-10-12",128.3501,129.1428,127.3593,128.218,53620.0],["2006-10-13",122.1407,125.5757,119.2342,122.9334,202860.0],["2006-10-16",122.2068,122.2068,118.2433,119.2342,237090.0],["2006-10-17",119.2342,120.2251,118.1112,119.2342,280330.0],["2006-10-18",119.4984,120.2251,118.5736,119.6306,88280.0],["2006-10-19",119.7627,119.9608,118.3755,118.8379,155810.0],["2006-10-20",119.1681,119.3663,118.3755,118.8379,367300.0],["2006-10-23",118.6397,119.1682,118.4415,118.97,117690.0],["2006-10-24",118.8378,119.6966,118.5736,119.036,82040.0],["2006-10-25",118.7057,119.5645,118.5736,118.7718,30470.0],["2006-10-26",119.1021,120.0269,118.6397,119.6966,148090.0],["2006-10-27",119.8948,119.8948,118.7058,118.9039,47100.0],["2006-10-30",118.9039,119.0361,118.3755,118.9039,52840.0],["2006-10-31",118.6397,120.159,118.6397,120.159,47030.0],["2006-11-01",120.159,121.0838,119.7627,120.3572,66160.0],["2006-11-02",120.5553,121.5462,120.0269,120.225,80940.0],["2006-11-03",120.7536,121.0178,118.7058,118.9039,109190.0],["2006-11-06",118.9039,119.4985,118.7718,119.3003,44380.0],["2006-11-07",118.97,119.5645,118.7718,119.3003,83080.0],["2006-11-08",118.9039,119.4984,118.7057,119.036,46810.0],["2006-11-09",118.5075,119.3002,118.5075,119.036,56090.0],["2006-11-10",118.7718,119.2342,118.5736,119.2342,33570.0],["2006-11-13",119.2342,120.093,118.7718,119.1021,55680.0],["2006-11-14",119.4984,119.4984,118.1773,118.7718,78910.0],["2006-11-15",118.5736,119.3003,118.5736,118.9039,80490.0],["2006-11-16",118.9039,118.97,118.3754,118.7718,100070.0],["2006-11-17",118.0451,119.2342,117.6488,119.1681,118390.0],["2006-11-20",118.7718,119.1681,118.0451,118.5736,43510.0],["2006-11-21",118.8378,118.9699,117.5167,117.7809,76550.0],["2006-11-22",117.5828,117.9131,116.9883,117.4507,30920.0],["2006-11-24",116.8561,117.5167,116.5258,117.4507,10130.0],["2006-11-27",116.9222,117.1864,115.601,115.9313,68640.0],["2006-11-28",115.8653,116.4598,115.601,116.1955,51990.0],["2006-11-29",116.1956,117.1865,115.8653,117.1865,52220.0],["2006-11-30",117.2524,117.2524,116.1295,116.9221,41380.0],["2006-12-01",117.3185,117.5827,116.2616,117.2524,48930.0],["2006-12-04",116.9222,118.5075,116.8561,117.2524,98780.0],["2006-12-05",117.5827,117.5827,115.8652,116.5258,76180.0],["2006-12-06",118.3924,118.3924,115.9258,116.1925,71400.0],["2006-12-07",115.9259,116.9925,115.1926,115.3259,95860.0],["2006-12-08",114.9926,115.6592,112.3928,114.8593,120910.0],["2006-12-11",115.1259,116.0592,115.0593,115.5259,40500.0],["2006-12-12",115.3926,116.3926,114.926,116.2592,46800.0],["2006-12-13",116.3258,117.5257,116.3258,116.6591,51650.0],["2006-12-14",116.9924,118.9256,116.9924,118.3257,101650.0],["2006-12-15",118.7924,119.9256,118.7924,119.3923,95820.0],["2006-12-18",119.3257,119.9256,118.9257,119.3923,73610.0],["2006-12-19",119.9923,120.1256,118.9257,119.7256,72840.0],["2006-12-20",119.7257,119.7257,118.3924,119.059,53660.0],["2006-12-21",118.7257,119.1923,117.7924,117.8591,75590.0],["2006-12-22",117.6591,118.3924,117.6591,117.8591,59370.0],["2006-12-26",117.5258,119.259,117.5258,118.9924,145480.0],["2006-12-27",119.7923,120.3256,118.7257,119.259,77110.0],["2006-12-28",118.659,119.9923,118.659,119.5257,42330.0],["2006-12-29",119.1923,119.9923,118.9257,119.6589,45380.0],["2007-01-03",119.9256,120.8589,118.7924,119.3923,59630.0],["2007-01-04",119.3923,119.9923,118.3257,119.1923,46370.0],["2007-01-05",119.1257,120.1256,117.9924,118.459,54020.0],["2007-01-08",118.859,119.5257,118.3257,119.1923,57470.0],["2007-01-09",119.5923,119.9256,118.1257,118.659,65570.0],["2007-01-10",117.9924,118.4591,116.8592,118.2591,98850.0],["2007-01-11",118.5924,121.3255,118.5257,120.2589,110230.0],["2007-01-12",120.4589,121.6588,120.3256,120.9922,65590.0],["2007-01-16",121.1255,121.2588,119.8589,120.1256,65050.0],["2007-01-17",119.1257,120.0589,117.3258,118.1924,119930.0],["2007-01-18",117.9924,119.1257,117.9257,118.9257,135240.0],["2007-01-19",120.0589,120.0589,118.9923,119.7923,77530.0],["2007-01-22",119.9256,119.9256,118.8591,119.1257,83480.0],["2007-01-23",119.459,119.459,118.3924,118.859,148790.0],["2007-01-24",119.059,119.259,118.4591,119.059,120710.0],["2007-01-25",119.059,119.2589,118.1924,118.3257,58380.0],["2007-01-26",118.3257,119.059,118.3257,118.7257,84270.0],["2007-01-29",119.3256,121.5255,119.1257,120.6589,125890.0],["2007-01-30",121.2589,121.6588,120.059,120.7922,66890.0],["2007-01-31",121.0588,121.9254,120.5922,121.7254,94940.0],["2007-02-01",121.5255,123.9253,121.5255,123.5254,135220.0],["2007-02-02",123.6587,126.4585,123.3921,125.7919,157640.0],["2007-02-05",125.5919,126.1919,124.8586,124.9919,87090.0],["2007-02-06",124.6586,125.1919,124.3253,124.5253,64430.0],["2007-02-07",124.7919,126.9918,124.7253,126.2585,109810.0],["2007-02-08",124.7253,125.3253,122.1921,123.1921,125370.0],["2007-02-09",122.8588,123.992,121.6588,122.2588,95530.0],["2007-02-12",122.4588,124.192,122.3921,123.5254,126030.0],["2007-02-13",124.0587,124.5253,123.792,124.392,53030.0],["2007-02-14",124.1253,124.392,123.0588,123.1254,111060.0],["2007-02-15",122.7921,123.1254,121.9921,122.6588,95840.0],["2007-02-16",122.7254,123.3921,121.9921,123.3254,83380.0],["2007-02-20",123.2587,124.9919,123.0587,124.7253,82450.0],["2007-02-21",122.7254,124.8586,122.7254,124.392,71950.0],["2007-02-22",124.792,124.992,123.5921,124.0587,70230.0],["2007-02-23",123.6587,124.1253,121.6588,123.2587,149340.0],["2007-02-26",124.1253,124.3253,119.9256,120.1922,224670.0],["2007-02-27",119.6589,119.6589,116.0592,116.7925,287740.0],["2007-02-28",116.9258,117.5924,116.4592,116.7258,124710.0],["2007-03-01",116.2592,116.7258,114.526,115.9925,119420.0],["2007-03-02",116.0592,116.3258,115.1259,115.6592,53090.0],["2007-03-05",113.6593,114.326,109.9929,111.1928,214880.0],["2007-03-06",112.5261,113.3927,111.6595,112.3928,121200.0],["2007-03-07",112.9311,112.9311,111.2486,111.787,124870.0],["2007-03-08",112.2581,112.9985,111.787,112.4601,183240.0],["2007-03-09",112.9985,113.1331,110.5083,111.5178,177900.0],["2007-03-12",111.5179,111.7198,109.5661,111.316,105570.0],["2007-03-13",110.7775,110.9121,106.7395,107.2106,215110.0],["2007-03-14",106.7394,107.2106,104.3839,106.7394,205270.0],["2007-03-15",106.6721,109.4315,106.6721,108.2873,177710.0],["2007-03-16",108.0855,108.422,106.7395,106.9414,98090.0],["2007-03-19",107.2106,107.9509,106.2011,106.4703,137940.0],["2007-03-20",106.9414,107.749,106.5376,107.4798,140070.0],["2007-03-21",107.5471,110.3065,107.2106,109.7681,152540.0],["2007-03-22",109.4315,111.9889,109.3642,111.8543,234030.0],["2007-03-23",111.5179,112.662,111.3833,112.2582,74950.0],["2007-03-26",112.7966,112.9312,110.9121,112.0563,103540.0],["2007-03-27",112.3255,112.3255,111.0467,111.3832,72930.0],["2007-03-28",111.3833,111.3833,110.0372,111.1141,98820.0],["2007-03-29",111.0467,111.7197,110.7102,111.0467,112900.0],["2007-03-30",111.0468,111.9217,110.7103,111.4506,95850.0],["2007-04-02",111.1141,111.4506,110.7102,110.8448,112670.0],["2007-04-03",111.3159,111.5178,110.9794,111.1813,74120.0],["2007-04-04",111.3833,111.4506,110.7776,111.1141,100160.0],["2007-04-05",111.0468,111.1814,110.7776,110.9795,27650.0],["2007-04-09",111.1813,111.1813,109.2969,109.4988,128130.0],["2007-04-10",109.0277,110.8448,109.0277,110.2391,98930.0],["2007-04-11",109.768,110.3064,107.4125,107.749,190580.0],["2007-04-12",107.4798,107.6817,105.9992,106.4703,156300.0],["2007-04-13",106.1337,107.6817,106.1337,107.6144,84600.0],["2007-04-16",107.6144,109.6334,107.6144,109.0277,133690.0],["2007-04-17",109.4988,110.3064,108.6912,109.6334,91330.0],["2007-04-18",109.9027,110.8449,109.6335,109.7681,185000.0],["2007-04-19",109.2969,111.7198,108.7585,109.3643,214620.0],["2007-04-20",110.5083,114.6809,110.3737,113.5368,243620.0],["2007-04-23",113.5369,115.0848,112.5274,112.7293,113710.0],["2007-04-24",112.7293,113.4023,111.3832,112.7966,118740.0],["2007-04-25",112.9312,114.008,112.8638,113.7388,80660.0],["2007-04-26",114.3445,115.8251,113.8734,114.681,143060.0],["2007-04-27",114.7482,115.0174,113.8733,114.479,173960.0],["2007-04-30",114.3445,115.4213,112.9312,113.1331,82500.0],["2007-05-01",112.9985,113.9407,112.7966,112.9985,94860.0],["2007-05-02",112.9985,113.8734,112.9312,113.2677,76670.0],["2007-05-03",113.6042,115.4214,113.4023,115.0176,86620.0],["2007-05-04",114.7483,115.0848,113.8061,114.1426,95960.0],["2007-05-07",114.3445,115.0848,113.8061,114.1426,62050.0],["2007-05-08",113.8061,113.8734,112.9312,113.6715,75440.0],["2007-05-09",113.4023,115.4213,113.4023,114.2772,75940.0],["2007-05-10",114.008,115.2867,112.0563,112.3255,118880.0],["2007-05-11",112.7293,113.0658,112.0563,112.9985,66370.0],["2007-05-14",112.5947,113.1331,111.4505,111.7197,73930.0],["2007-05-15",111.3832,112.5274,111.3159,112.3928,167520.0],["2007-05-16",112.3254,112.6619,111.8543,112.4601,84710.0],["2007-05-17",112.662,114.008,112.5947,112.9312,124320.0],["2007-05-18",113.4696,114.2099,112.2582,114.1426,131650.0],["2007-05-21",114.4118,115.2867,113.6042,115.1521,83930.0],["2007-05-22",114.8829,116.9019,114.7483,116.3635,124010.0],["2007-05-23",115.8924,117.0366,115.0848,115.2194,117330.0],["2007-05-24",115.4886,116.8346,114.8829,115.8924,173850.0],["2007-05-25",115.8924,116.027,115.0175,115.1521,132630.0],["2007-05-29",115.6905,116.4981,115.0175,115.6232,108190.0],["2007-05-30",114.8156,115.9597,114.2772,115.8924,80730.0],["2007-05-31",115.6905,116.0943,114.681,115.8251,117610.0],["2007-06-01",116.027,117.7769,115.6905,117.7096,75920.0],["2007-06-04",117.4404,117.8442,115.8924,117.0366,94930.0],["2007-06-05",116.9019,116.9019,115.4213,116.027,67400.0],["2007-06-06",116.0949,116.0949,114.3966,114.8042,85670.0],["2007-06-07",114.1249,114.5325,113.3777,113.6494,102130.0],["2007-06-08",113.1739,114.8722,112.6983,114.6684,76260.0],["2007-06-11",114.9401,115.7553,113.9211,114.8722,84750.0],["2007-06-12",113.9891,114.5325,113.106,113.4456,142040.0],["2007-06-13",114.4646,115.4836,113.3098,115.1439,113030.0],["2007-06-14",115.1439,116.027,115.0081,115.3477,72930.0],["2007-06-15",116.095,117.1819,115.5515,115.8232,77350.0],["2007-06-18",116.3667,116.7064,115.8232,115.8232,91230.0],["2007-06-19",115.6194,116.9101,115.3477,116.9101,60000.0],["2007-06-20",117.1818,117.9291,115.3477,115.4156,68450.0],["2007-06-21",115.2797,115.4835,113.7852,114.8042,228820.0],["2007-06-22",114.8043,115.3477,112.4946,113.038,225780.0],["2007-06-25",112.7663,113.8532,112.4267,112.4946,89880.0],["2007-06-26",112.9022,112.9022,108.4187,109.6414,198450.0],["2007-06-27",109.9132,110.5925,107.8752,109.3697,156810.0],["2007-06-28",109.0301,109.3697,107.8752,109.0301,92920.0],["2007-06-29",109.0301,109.4377,108.6904,109.1659,236810.0],["2007-07-02",109.098,110.3887,108.6904,109.1659,148060.0],["2007-07-03",109.7094,109.7094,108.2828,108.4866,93580.0],["2007-07-05",108.3508,108.6904,106.9242,108.2149,149790.0],["2007-07-06",108.6904,109.03,108.2149,108.8262,194370.0],["2007-07-09",108.7584,108.9621,107.7394,108.4187,147090.0],["2007-07-10",108.2149,108.2149,106.6525,107.3997,171100.0],["2007-07-11",107.6035,107.8073,106.7204,107.2638,146800.0],["2007-07-12",107.8073,109.4376,107.4676,109.3697,79020.0],["2007-07-13",109.1659,109.7773,108.4866,109.5056,49040.0],["2007-07-16",109.5056,110.5246,108.4187,109.9132,101890.0],["2007-07-17",109.0301,109.9132,108.147,108.6904,87510.0],["2007-07-18",108.0111,108.147,100.6066,102.5766,326040.0],["2007-07-19",102.3049,104.4108,101.9652,104.139,215650.0],["2007-07-20",103.4597,103.4597,100.3348,100.6066,236600.0],["2007-07-23",101.0142,101.2859,100.2669,100.4028,152280.0],["2007-07-24",99.5196,99.5876,95.5796,95.7155,212940.0],["2007-07-25",96.6665,98.161,95.8513,97.21,191420.0],["2007-07-26",96.4628,96.4628,93.5417,94.5607,155370.0],["2007-07-27",93.8134,94.9003,92.1831,92.7944,219700.0],["2007-07-30",92.9982,93.9493,90.8923,91.7755,149020.0],["2007-07-31",91.7075,92.7944,89.1261,89.6016,187990.0],["2007-08-01",89.0582,90.4848,85.5937,86.5447,346030.0],["2007-08-02",87.0203,88.5827,86.9523,87.1561,163290.0],["2007-08-03",86.8165,87.5637,84.5068,84.7106,213790.0],["2007-08-06",85.5937,88.4468,82.4009,88.1072,221450.0],["2007-08-07",88.6506,91.6396,87.6317,88.3789,312840.0],["2007-08-08",89.1262,91.5717,87.0882,88.6506,302250.0],["2007-08-09",86.9523,88.311,83.6237,84.9144,220300.0],["2007-08-10",84.0313,87.4278,82.0613,86.6806,193040.0],["2007-08-13",87.6996,88.4468,84.9823,85.1182,149650.0],["2007-08-14",84.9823,85.254,77.8495,80.295,331830.0],["2007-08-15",80.8385,82.6047,77.1702,77.3061,222260.0],["2007-08-16",76.8305,84.9144,76.8305,83.0123,326200.0],["2007-08-17",85.5937,88.243,82.0613,84.6427,263980.0],["2007-08-20",85.1182,86.5447,80.2271,83.4878,178300.0],["2007-08-21",83.352,91.8434,83.1482,86.8844,245370.0],["2007-08-22",87.292,88.6506,85.6616,86.4089,178650.0],["2007-08-23",86.9523,86.9523,84.6427,85.0503,159470.0],["2007-08-24",84.7106,87.0203,83.9634,86.8165,148100.0],["2007-08-27",86.4089,87.0203,84.7785,84.8465,72930.0],["2007-08-28",84.9144,85.0502,81.7895,81.9254,150960.0],["2007-08-29",82.5368,84.7785,82.0613,83.1482,131030.0],["2007-08-30",82.5368,84.2351,81.9933,83.0802,161320.0],["2007-08-31",84.235,85.9333,83.1481,83.8275,96250.0],["2007-09-04",83.7596,87.6316,83.4199,84.7785,166320.0],["2007-09-05",85.5258,85.5258,82.9444,83.5558,120820.0],["2007-09-06",83.4878,84.2351,82.2651,82.8085,167460.0],["2007-09-07",82.5368,82.6047,81.0423,81.8575,195160.0],["2007-09-10",82.7406,82.7406,80.295,81.1102,95330.0],["2007-09-11",81.9254,82.5368,80.5668,81.0423,96840.0],["2007-09-12",81.3866,81.8686,80.0783,81.662,92240.0],["2007-09-13",82.2817,82.8325,81.2489,82.144,97220.0],["2007-09-14",82.2817,82.9014,80.7669,82.8325,66530.0],["2007-09-17",83.1079,83.1079,80.4915,81.3177,104130.0],["2007-09-18",82.2817,84.6228,80.8357,84.6228,84410.0],["2007-09-19",85.5867,88.3409,84.967,85.7244,128500.0],["2007-09-20",85.7244,85.931,83.7276,84.3473,42890.0],["2007-09-21",85.5179,85.5179,83.7965,84.0719,64880.0],["2007-09-24",84.3473,84.3473,82.5571,82.7637,70570.0],["2007-09-25",82.0751,83.3834,82.0063,82.8325,77440.0],["2007-09-26",82.7637,84.003,82.2817,83.5899,64530.0],["2007-09-27",83.7276,85.1047,83.4522,84.2096,59950.0],["2007-09-28",84.4851,84.8982,82.626,84.5539,73320.0],["2007-10-01",84.485,85.931,84.4162,85.3801,77870.0],["2007-10-02",84.7605,86.413,84.4162,86.1376,118920.0],["2007-10-03",85.8621,86.2064,84.2785,86.0687,124550.0],["2007-10-04",86.1375,87.1015,84.0719,84.3473,69000.0],["2007-10-05",85.1047,85.7244,84.003,84.3473,112960.0],["2007-10-08",84.485,85.5867,84.2096,84.3473,48000.0],["2007-10-09",84.5539,85.0359,83.7965,85.0359,54710.0],["2007-10-10",84.2096,85.5179,84.2096,85.0359,87270.0],["2007-10-11",84.8982,85.3113,84.5539,84.8293,93180.0],["2007-10-12",84.7605,85.3801,84.003,84.4162,71740.0],["2007-10-15",84.3474,84.5539,82.626,82.9703,86210.0],["2007-10-16",82.626,83.6588,81.9374,82.5571,149350.0],["2007-10-17",82.7637,83.1768,78.7012,80.4226,347790.0],["2007-10-18",79.1832,79.3898,72.3666,76.5667,312110.0],["2007-10-19",76.6356,77.1864,73.4682,75.2585,258310.0],["2007-10-22",74.8453,74.8453,72.2977,73.6748,254880.0],["2007-10-23",73.606,74.3634,72.2977,74.2945,214150.0],["2007-10-24",73.7437,74.5699,71.4026,72.5043,234690.0],["2007-10-25",72.5043,73.2617,69.5435,71.1272,260490.0],["2007-10-26",71.3337,73.124,71.0583,73.124,182670.0],["2007-10-29",73.2617,73.2617,72.4354,73.124,140070.0],["2007-10-30",72.8485,74.2256,72.7108,73.4682,400410.0],["2007-10-31",73.8814,74.2256,72.2289,72.642,226490.0],["2007-11-01",72.642,72.642,69.3369,70.5075,381760.0],["2007-11-02",70.3697,70.5763,63.8974,65.6876,771340.0],["2007-11-05",64.7925,65.4122,63.0023,64.5171,476340.0],["2007-11-06",64.3794,64.6548,63.4843,64.586,235050.0],["2007-11-07",63.622,64.2417,63.3466,63.4843,386590.0],["2007-11-08",63.3466,63.9663,57.907,59.5595,826730.0],["2007-11-09",59.0776,64.5171,58.389,63.7597,527060.0],["2007-11-12",63.6908,67.0647,63.5531,65.2057,313230.0],["2007-11-13",65.2056,68.2353,65.1368,68.2353,223010.0],["2007-11-14",68.855,71.4026,68.5107,69.4058,452110.0],["2007-11-15",68.855,69.5435,66.1696,66.9959,180070.0],["2007-11-16",67.4779,67.4779,64.7237,65.7565,213830.0],["2007-11-19",65.6876,65.6876,63.7597,64.7237,347160.0],["2007-11-20",64.5859,67.1336,62.0383,63.8285,361440.0],["2007-11-21",61.9695,64.8614,61.8318,63.0023,127400.0],["2007-11-23",63.8286,66.5827,63.5531,65.2057,79820.0],["2007-11-26",65.2745,65.7565,62.1072,62.658,278710.0],["2007-11-27",62.5203,64.586,62.5203,64.104,182850.0],["2007-11-28",64.586,66.7893,64.2417,66.6516,218520.0],["2007-11-29",66.1008,66.6516,64.7237,65.6188,163210.0],["2007-11-30",66.5139,68.1664,65.2057,66.1696,275550.0],["2007-12-03",65.6876,67.1336,65.4811,66.5139,126770.0],["2007-12-04",66.0319,66.0319,64.7237,64.7237,147080.0],["2007-12-05",64.9991,66.9959,64.7237,66.8582,344280.0],["2007-12-06",66.5139,69.8878,66.5139,68.7861,330430.0],["2007-12-07",68.8549,74.9142,68.8549,72.3665,298500.0],["2007-12-10",72.4354,74.7765,71.7469,73.2617,117310.0],["2007-12-11",73.7436,74.0191,68.3041,69.5435,336490.0],["2007-12-12",71.8523,73.5314,66.8849,69.2637,197830.0],["2007-12-13",68.634,69.4036,66.1853,68.7039,212350.0],["2007-12-14",67.8644,70.9428,67.3047,69.8234,188450.0],["2007-12-17",69.1937,71.2926,68.4241,70.0333,199480.0],["2007-12-18",70.8028,70.8028,68.1442,70.3131,202240.0],["2007-12-19",69.9633,70.7329,68.3541,69.3336,144970.0],["2007-12-20",69.8234,70.3131,68.2842,69.8933,138220.0],["2007-12-21",67.0948,72.1322,66.4651,72.1322,472730.0],["2007-12-24",71.8523,72.6919,70.1032,70.7329,128150.0],["2007-12-26",70.6629,76.33,69.9633,75.4204,264160.0],["2007-12-27",74.5809,74.8607,72.342,73.3215,196170.0],["2007-12-28",74.0212,74.9307,72.5519,73.1116,138980.0],["2007-12-31",73.1116,74.7908,71.5725,74.1611,193690.0],["2008-01-02",75.3505,75.3505,69.8234,70.8029,350370.0],["2008-01-03",71.7124,71.7124,68.7739,69.3336,205380.0],["2008-01-04",69.3336,69.3336,66.5351,66.8149,258550.0],["2008-01-07",67.1647,69.1237,66.8149,67.9343,192010.0],["2008-01-08",68.3541,68.7739,66.4651,66.8149,236200.0],["2008-01-09",66.8149,67.4446,64.2963,66.605,280120.0],["2008-01-10",66.4651,68.4941,64.856,67.6545,269950.0],["2008-01-11",66.9549,68.1442,64.5761,66.5351,235040.0],["2008-01-14",67.1647,68.494,65.9054,67.7244,168430.0],["2008-01-15",66.1153,66.4651,62.7571,64.0864,370480.0],["2008-01-16",64.856,72.2721,63.3168,67.0948,456520.0],["2008-01-17",67.0948,67.9343,63.5267,63.8065,337820.0],["2008-01-18",63.6666,64.716,61.2878,62.2673,386350.0],["2008-01-22",59.4688,66.8149,59.4688,64.2263,320540.0],["2008-01-23",62.967,75.7003,62.967,74.9307,616810.0],["2008-01-24",73.4615,79.1985,72.5519,77.2395,495980.0],["2008-01-25",80.4578,83.9559,80.108,81.2274,495070.0],["2008-01-28",80.8776,90.8124,80.4578,90.6724,525850.0],["2008-01-29",90.6724,92.7014,86.1248,91.0922,322130.0],["2008-01-30",91.2321,94.5204,89.1332,90.1827,412030.0],["2008-01-31",87.4541,95.5699,86.1948,94.5904,517260.0],["2008-02-01",95.7797,99.2079,95.5699,98.4383,449570.0],["2008-02-04",97.5289,97.8087,92.7014,93.1911,277930.0],["2008-02-05",92.0017,93.6109,90.0427,90.8823,228840.0],["2008-02-06",89.623,93.1911,89.3431,90.3226,209580.0],["2008-02-07",88.6435,91.7918,88.6435,89.553,236210.0],["2008-02-08",89.553,91.7918,88.3636,90.1827,176670.0],["2008-02-11",89.4131,90.8124,88.6435,89.2732,117270.0],["2008-02-12",90.0428,92.1417,87.734,89.2732,215530.0],["2008-02-13",89.9028,89.9028,85.5651,88.0838,238820.0],["2008-02-14",88.6435,88.6435,86.5446,87.3842,166630.0],["2008-02-15",87.0344,87.4541,84.7256,86.2648,169540.0],["2008-02-19",86.4047,87.1043,82.7666,84.5856,189600.0],["2008-02-20",83.1864,86.4047,82.6966,85.3552,208450.0],["2008-02-21",86.1248,86.7545,82.067,82.7666,238220.0],["2008-02-22",82.6267,83.3263,79.8281,82.6267,441360.0],["2008-02-25",80.3878,80.8776,77.4494,80.4578,378750.0],["2008-02-26",80.108,82.1369,80.108,80.9475,285680.0],["2008-02-27",80.4578,81.6472,79.0585,79.6882,288240.0],["2008-02-28",78.9186,80.7377,78.289,78.5688,207950.0],["2008-02-29",78.079,78.9886,76.9596,77.2395,205960.0],["2008-03-03",78.4988,79.4783,77.5893,78.149,211620.0],["2008-03-04",77.5193,78.8486,76.3999,77.4493,278130.0],["2008-03-05",77.6593,79.0585,74.7908,75.2105,231340.0],["2008-03-06",74.8607,74.8607,71.7124,71.7124,230860.0],["2008-03-07",70.6629,73.9512,69.9633,72.412,210060.0],["2008-03-10",72.7618,75.2106,71.5725,71.7124,168130.0],["2008-03-11",75.2805,77.4494,73.8113,77.2395,230380.0],["2008-03-12",77.8784,79.2272,75.6776,75.6776,187210.0],["2008-03-13",75.3227,76.6716,73.051,75.2517,233000.0],["2008-03-14",76.7425,76.7425,73.3349,73.9028,278350.0],["2008-03-17",73.1219,75.1097,71.2051,73.9028,282130.0],["2008-03-18",74.8257,77.5944,73.1219,77.3105,248150.0],["2008-03-19",77.9494,80.8601,76.9555,78.0914,200280.0],["2008-03-20",78.3044,82.6349,77.9494,81.854,273160.0],["2008-03-24",82.7059,86.6104,79.9372,84.5517,217680.0],["2008-03-25",84.2677,85.5456,82.5639,84.8356,154750.0],["2008-03-26",83.9837,84.5517,82.5639,83.4868,168950.0],["2008-03-27",84.9067,84.9067,81.854,82.138,205480.0],["2008-03-28",82.3509,83.3448,79.8662,80.5051,149960.0],["2008-03-31",81.428,83.1318,80.5761,82.7768,177840.0],["2008-04-01",83.5578,85.2616,82.2799,85.2616,163240.0],["2008-04-02",85.2616,85.9715,83.6288,84.5517,187550.0],["2008-04-03",84.6227,84.6227,82.4929,84.1257,102610.0],["2008-04-04",83.4868,83.6998,81.0021,81.286,147700.0],["2008-04-07",82.7769,83.4868,81.712,82.138,112230.0],["2008-04-08",81.712,82.3509,79.1563,79.8662,169500.0],["2008-04-09",79.8662,80.7181,79.5822,80.2211,151770.0],["2008-04-10",79.8662,80.0792,78.3754,78.8723,107300.0],["2008-04-11",78.1624,79.8662,78.0914,78.8013,145960.0],["2008-04-14",78.8013,81.57,76.6006,76.9555,184550.0],["2008-04-15",77.2395,77.7364,75.7486,76.6006,196680.0],["2008-04-16",77.3815,79.0853,77.2395,78.4464,160700.0],["2008-04-17",78.3044,83.6998,78.0914,83.4158,170860.0],["2008-04-18",85.1906,88.2432,83.9127,87.1074,267560.0],["2008-04-21",85.9005,85.9005,79.0143,79.1563,318970.0],["2008-04-22",79.5112,81.996,79.5112,80.2922,246130.0],["2008-04-23",80.2921,80.3631,78.2334,80.0082,219710.0],["2008-04-24",80.4342,84.4807,80.2922,83.6998,158930.0],["2008-04-25",84.0547,84.7646,81.854,84.1257,106530.0],["2008-04-28",84.4097,85.4036,79.8662,85.0486,122590.0],["2008-04-29",84.6937,85.6875,83.9127,85.1906,145660.0],["2008-04-30",84.9776,88.7402,84.6936,88.5272,290720.0],["2008-05-01",87.8883,93.6387,87.8883,92.4318,226650.0],["2008-05-02",93.1417,94.6325,92.3608,92.7158,168460.0],["2008-05-05",92.6448,92.7158,86.9654,87.4624,199500.0],["2008-05-06",85.2616,87.6043,84.6226,87.1074,183360.0],["2008-05-07",87.7463,87.7463,83.9127,84.0547,116900.0],["2008-05-08",84.9776,85.6876,83.1318,84.6937,128480.0],["2008-05-09",83.9837,85.9715,83.6997,83.8417,93190.0],["2008-05-12",83.6288,85.1906,83.6288,85.1906,75670.0],["2008-05-13",85.1906,85.1906,83.8418,84.6227,91460.0],["2008-05-14",85.1906,86.0425,84.2677,86.0425,96410.0],["2008-05-15",84.1257,86.1135,83.4868,85.9715,131420.0],["2008-05-16",86.3265,86.3265,83.8417,84.8356,120380.0],["2008-05-19",84.6937,85.1906,84.0547,84.4097,160870.0],["2008-05-20",83.8417,84.2677,82.4219,82.7768,143820.0],["2008-05-21",82.2799,84.4097,80.7181,81.286,220300.0],["2008-05-22",80.7181,82.7059,80.7181,81.783,139270.0],["2008-05-23",81.144,81.854,80.9311,81.0021,115290.0],["2008-05-27",80.9311,80.9311,78.2334,78.9433,236590.0],["2008-05-28",79.0143,80.1502,76.4586,80.1502,467850.0],["2008-05-29",80.8601,81.1441,78.5173,79.0853,183290.0],["2008-05-30",79.8662,79.8662,76.7425,77.3815,286200.0],["2008-06-02",76.8845,76.8845,74.2578,75.1097,199230.0],["2008-06-03",75.6777,75.7486,73.5479,73.8319,197420.0],["2008-06-04",73.1219,74.5418,72.199,72.696,205650.0],["2008-06-05",73.1929,74.2578,72.057,73.3349,167280.0],["2008-06-06",73.051,73.051,69.5013,69.5013,322410.0],["2008-06-09",69.6433,70.6372,67.5845,68.5784,191060.0],["2008-06-10",67.5845,70.7082,67.5845,69.5723,223820.0],["2008-06-11",70.2941,70.2941,65.3865,67.4794,353270.0],["2008-06-12",67.4794,69.7167,66.6133,69.7167,245660.0],["2008-06-13",69.428,69.5001,57.7364,64.1595,693380.0],["2008-06-16",62.8605,63.51,60.1902,62.1388,443700.0],["2008-06-17",62.8605,63.51,59.7571,60.4789,414050.0],["2008-06-18",60.1902,61.3449,56.5095,58.0972,504030.0],["2008-06-19",58.8189,60.8397,56.8703,59.7572,472360.0],["2008-06-20",59.6849,62.2109,58.458,59.6849,473630.0],["2008-06-23",59.685,61.0562,55.7156,56.0043,407220.0],["2008-06-24",55.7878,57.159,55.4991,55.8599,344430.0],["2008-06-25",56.293,60.984,56.293,57.4477,398850.0],["2008-06-26",57.2312,57.2312,53.334,54.5609,382820.0],["2008-06-27",53.4061,53.4061,48.4264,49.6533,601910.0],["2008-06-30",47.9934,49.3646,45.3952,47.5603,530990.0],["2008-07-01",46.4056,49.5089,45.2509,48.9316,504290.0],["2008-07-02",48.7872,53.334,46.983,47.0551,375860.0],["2008-07-03",47.0551,47.4882,43.4466,44.024,400210.0],["2008-07-07",44.89,49.4368,43.9518,44.457,394890.0],["2008-07-08",45.7561,45.8282,43.8075,45.8282,568050.0],["2008-07-09",45.6117,46.9108,43.0858,43.3744,346720.0],["2008-07-10",43.6631,44.024,41.498,42.9414,320830.0],["2008-07-11",42.9414,44.0961,42.0032,42.7971,477940.0],["2008-07-14",42.5084,42.9414,38.2504,38.6834,354600.0],["2008-07-15",37.6008,39.6938,35.7244,36.9513,866080.0],["2008-07-16",37.1678,42.2919,36.5904,42.0032,441980.0],["2008-07-17",40.4876,48.0655,40.199,48.0655,710410.0],["2008-07-18",47.6325,50.5193,45.2509,49.7254,585940.0],["2008-07-21",49.7976,49.9419,43.1579,43.7353,604700.0],["2008-07-22",43.3023,49.4367,42.2919,49.0759,369780.0],["2008-07-23",49.5811,54.5609,49.1481,53.1174,496830.0],["2008-07-24",53.767,54.4165,49.2203,49.7976,478010.0],["2008-07-25",51.1689,52.0349,47.0551,48.1377,211870.0],["2008-07-28",49.3646,50.0141,45.1787,45.7561,199350.0],["2008-07-29",45.8282,52.6844,45.2509,50.5193,274820.0],["2008-07-30",50.5193,52.1792,49.7254,51.1689,271380.0],["2008-07-31",49.7976,50.8802,48.9316,49.5811,192800.0],["2008-08-01",49.7254,50.5193,48.3542,50.1585,126260.0],["2008-08-04",50.5193,50.5915,48.9316,48.9316,163730.0],["2008-08-05",49.5089,51.241,48.7872,51.1689,217970.0],["2008-08-06",50.9523,52.9009,50.0141,52.3236,197840.0],["2008-08-07",52.901,53.0453,50.5193,51.3854,235380.0],["2008-08-08",51.7462,54.2722,51.3854,53.9835,130300.0],["2008-08-11",53.4061,58.1694,52.7566,58.0972,216680.0],["2008-08-12",57.4477,59.1798,54.8495,55.2104,184590.0],["2008-08-13",55.5712,56.2929,53.334,54.2,195420.0],["2008-08-14",53.1896,55.6434,53.0453,55.6434,137820.0],["2008-08-15",55.7878,56.2208,53.0453,54.1279,183920.0],["2008-08-18",53.9835,54.5609,51.1689,51.1689,124730.0],["2008-08-19",50.5193,51.241,47.9934,48.3542,180950.0],["2008-08-20",48.9316,49.6533,46.9108,49.2202,109440.0],["2008-08-21",48.4986,50.375,47.416,48.2099,80400.0],["2008-08-22",49.4368,52.3958,48.282,51.4575,117910.0],["2008-08-25",51.3132,51.3132,49.2924,49.5811,75850.0],["2008-08-26",49.7255,50.9524,48.4986,50.9524,94580.0],["2008-08-27",50.6636,55.2826,49.3646,53.9835,114040.0],["2008-08-28",54.4165,54.4165,50.5915,52.1792,190070.0],["2008-08-29",50.5193,66.2525,49.7976,58.8189,380810.0],["2008-09-02",59.3963,66.5412,58.5303,65.5308,318600.0],["2008-09-03",64.3039,64.376,60.4788,62.4274,292630.0],["2008-09-04",60.7675,62.0666,58.7468,59.0354,224520.0],["2008-09-05",57.8085,63.3657,54.1278,63.0048,272060.0],["2008-09-08",65.3143,66.3968,62.8605,64.4482,278790.0],["2008-09-09",63.8709,64.0874,57.2312,57.5199,386470.0],["2008-09-10",58.0302,60.1443,54.2393,57.3741,217490.0],["2008-09-11",54.6767,57.5928,52.4896,57.5199,227130.0],["2008-09-12",56.1347,58.6863,54.9683,57.2282,147340.0],["2008-09-15",54.3122,59.1966,51.7606,57.0095,245680.0],["2008-09-16",55.1141,56.9366,51.7606,56.2805,299770.0],["2008-09-17",52.9999,59.3424,52.9999,58.3218,378400.0],["2008-09-18",58.6134,76.5473,57.4469,76.5473,490150.0],["2008-09-19",80.557,90.7633,76.2557,81.4318,1063690.0],["2008-09-22",76.9119,80.1925,69.4758,72.5377,134840.0],["2008-09-23",71.4442,76.4015,69.6216,70.4964,99840.0],["2008-09-24",67.6533,72.9751,63.4979,68.2365,96110.0],["2008-09-25",68.0178,70.861,65.7578,66.7055,110830.0],["2008-09-26",67.6533,69.0384,64.154,65.8307,97800.0],["2008-09-29",63.4979,66.5598,58.8321,58.8321,136910.0],["2008-09-30",61.2379,65.0288,59.1237,60.436,72530.0],["2008-10-01",59.7798,65.612,59.7798,62.7688,146540.0],["2008-10-02",64.883,64.883,58.6863,59.1237,52310.0],["2008-10-03",59.1237,62.6959,55.4057,55.4057,104510.0],["2008-10-06",55.916,56.8637,48.6258,53.8018,129080.0],["2008-10-07",53.8018,59.7798,51.0316,51.1774,72330.0],["2008-10-08",54.6767,54.9683,47.4594,48.8445,189140.0],["2008-10-09",49.5006,50.8858,44.762,45.1994,181660.0],["2008-10-10",42.0646,54.2393,41.7001,54.2393,221960.0],["2008-10-13",54.6767,54.6767,49.7922,54.5309,100520.0],["2008-10-14",55.1141,60.1443,51.6148,54.8954,344760.0],["2008-10-15",52.3438,54.5309,50.1567,50.5941,171390.0],["2008-10-16",50.3025,51.5419,47.3864,49.2819,225920.0],["2008-10-17",47.751,54.0206,45.5639,47.3865,148540.0],["2008-10-20",48.0426,49.938,46.22,49.938,77360.0],["2008-10-21",49.938,50.4483,47.751,47.9697,44210.0],["2008-10-22",47.0948,48.6258,43.3768,43.8871,141060.0],["2008-10-23",43.6684,46.0742,42.5749,45.6368,151100.0],["2008-10-24",42.9394,46.2929,42.3562,43.3768,144610.0],["2008-10-27",47.3136,48.8445,43.7413,44.9807,90930.0],["2008-10-28",45.9284,49.1361,43.8142,48.6987,96490.0],["2008-10-29",48.8445,55.7702,47.6052,53.0728,221390.0],["2008-10-30",54.6767,54.6767,49.7193,53.1457,100570.0],["2008-10-31",52.8541,55.6973,52.1251,55.4057,141660.0],["2008-11-03",53.8018,55.187,52.3438,52.9999,113610.0],["2008-11-04",52.7812,55.2599,52.7083,53.2186,160160.0],["2008-11-05",53.7289,55.6244,48.9174,48.9174,149170.0],["2008-11-06",48.48,51.469,47.8239,49.5006,193180.0],["2008-11-07",49.4277,51.469,47.5323,50.3026,72600.0],["2008-11-10",51.1045,51.9064,47.2406,47.4593,137000.0],["2008-11-11",47.3864,49.6464,47.3864,47.6781,104830.0],["2008-11-12",47.3865,48.1155,43.3768,43.5226,123230.0],["2008-11-13",43.7413,46.7303,40.3878,46.3658,169250.0],["2008-11-14",41.9917,46.5116,41.9917,43.5226,104150.0],["2008-11-17",43.5226,45.6368,43.0852,44.1058,113570.0],["2008-11-18",43.4497,45.6368,43.1581,45.491,127520.0],["2008-11-19",44.762,45.5639,40.3149,40.5336,183190.0],["2008-11-20",40.8253,43.0123,39.3672,39.3672,256750.0],["2008-11-21",44.1058,44.1058,38.2737,41.9917,281790.0],["2008-11-24",40.0233,44.2517,38.7111,44.1787,214110.0],["2008-11-25",44.8349,45.0536,43.3039,44.3975,162270.0],["2008-11-26",43.8871,44.8349,43.4497,44.8349,116800.0],["2008-11-28",44.1058,45.5639,44.1058,45.5639,66280.0],["2008-12-01",44.1058,45.4181,38.784,39.0756,140370.0],["2008-12-02",41.8459,43.1581,39.1485,43.0852,126800.0],["2008-12-03",41.6272,44.6162,41.1897,44.6162,140250.0],["2008-12-04",44.1787,45.7097,42.4291,42.7936,102150.0],["2008-12-05",41.7001,42.7936,40.7523,42.6478,196580.0],["2008-12-08",43.3039,43.8871,42.7207,43.3768,157040.0],["2008-12-09",42.5749,43.1581,40.8981,40.9711,223430.0],["2008-12-10",42.3023,43.8553,41.7846,43.8553,145330.0],["2008-12-11",43.1897,44.4469,41.045,41.3408,148170.0],["2008-12-12",40.7492,44.373,40.7492,44.1511,122040.0],["2008-12-15",44.373,44.7428,42.5981,44.1511,131020.0],["2008-12-16",44.7428,44.7428,41.119,44.1511,219600.0],["2008-12-17",44.0032,44.1511,41.7846,43.1157,195160.0],["2008-12-18",43.6334,43.7074,39.8617,39.8617,186090.0],["2008-12-19",40.8231,40.8231,37.8649,39.7138,453550.0],["2008-12-22",39.5659,41.3408,37.717,38.8264,150340.0],["2008-12-23",38.7524,38.7524,37.2733,37.3473,171650.0],["2008-12-24",37.717,37.8649,37.0514,37.3473,69700.0],["2008-12-26",37.2733,37.717,37.1254,37.5691,46150.0],["2008-12-29",37.717,37.717,34.6109,36.2379,170080.0],["2008-12-30",36.4598,36.9775,34.0932,36.9775,195660.0],["2008-12-31",36.9775,38.7524,34.8328,38.1608,252340.0],["2009-01-02",38.0868,38.6045,37.1254,38.3826,147830.0],["2009-01-05",38.7524,39.1222,37.8649,38.4566,191670.0],["2009-01-06",38.7524,41.045,38.2347,40.8231,146620.0],["2009-01-07",40.0096,40.8232,39.1222,39.2701,156590.0],["2009-01-08",39.4919,40.8231,39.2701,40.7492,108810.0],["2009-01-09",40.4534,41.2669,38.3087,38.3087,107480.0],["2009-01-12",38.4566,38.9743,37.4952,37.4952,113390.0],["2009-01-13",37.4212,38.8264,36.9775,38.0868,85950.0],["2009-01-14",37.4952,37.9389,36.9775,36.9775,118580.0],["2009-01-15",37.2733,37.4952,35.4244,36.164,210650.0],["2009-01-16",37.1254,37.4212,34.537,36.5338,222290.0],["2009-01-20",36.3119,37.5691,32.836,32.91,260450.0],["2009-01-21",31.5048,36.8296,30.3215,36.8296,323350.0],["2009-01-22",32.7621,32.7621,17.3794,18.1929,966460.0],["2009-01-23",25.8103,25.8103,19.2283,23.1479,426640.0],["2009-01-26",23.0739,23.6656,21.1511,22.5563,460920.0],["2009-01-27",22.6302,23.4437,21.6688,22.3344,658850.0],["2009-01-28",23.074,24.1833,22.1865,23.2958,451530.0],["2009-01-29",23.074,23.2958,21.6688,21.6688,171730.0],["2009-01-30",21.2251,22.1865,20.1158,20.2637,202960.0],["2009-02-02",19.9678,20.6334,18.9325,19.5981,200890.0],["2009-02-03",20.1897,20.3376,18.2669,18.4148,209720.0],["2009-02-04",18.4887,18.7846,16.6399,16.7878,223640.0],["2009-02-05",16.7878,17.2315,16.3441,16.9357,185640.0],["2009-02-06",17.3794,17.8231,16.6399,17.6752,371070.0],["2009-02-09",17.1575,17.6013,16.0482,16.1222,185330.0],["2009-02-10",16.2701,16.6399,14.791,14.791,317110.0],["2009-02-11",15.3087,15.5305,14.791,15.5305,156810.0],["2009-02-12",15.5305,15.5305,14.791,14.791,198860.0],["2009-02-13",15.0868,15.1608,14.4212,14.4212,186050.0],["2009-02-17",14.0514,14.6431,13.3119,13.3119,280090.0],["2009-02-18",13.2379,14.2733,12.5723,13.3119,362010.0],["2009-02-19",13.3859,13.6077,11.8328,11.8328,199590.0],["2009-02-20",11.8328,12.5723,11.463,11.6849,316080.0],["2009-02-23",11.6109,12.2026,10.8714,10.8714,239180.0],["2009-02-24",11.2412,11.9068,10.5016,11.9068,335610.0],["2009-02-25",11.537,13.7556,11.0932,12.4244,284250.0],["2009-02-26",12.8682,14.717,12.2026,13.6817,573130.0],["2009-02-27",12.5723,16.6399,12.5723,16.2701,481360.0],["2009-03-02",14.717,17.6752,13.4598,15.7524,408260.0],["2009-03-03",16.418,17.7492,15.6785,16.344,244810.0],["2009-03-04",16.418,16.8617,14.4952,15.2347,267380.0],["2009-03-05",14.9389,15.6785,14.4952,14.4952,181080.0],["2009-03-06",15.0129,15.3087,13.9775,15.1608,248290.0],["2009-03-09",14.791,15.6785,14.1254,15.1608,147400.0],["2009-03-10",15.4566,18.119,14.791,18.119,298180.0],["2009-03-11",17.8953,18.3427,15.5092,16.8514,258870.0],["2009-03-12",16.4786,17.7461,15.3601,17.597,249820.0],["2009-03-13",17.8953,18.2681,16.1803,17.2988,196500.0],["2009-03-16",17.8207,18.4172,16.1058,16.404,203330.0],["2009-03-17",16.404,18.4918,15.5838,18.4918,198670.0],["2009-03-18",18.5664,19.2374,16.0312,19.1629,350300.0],["2009-03-19",19.3865,19.7594,18.3427,18.4172,258700.0],["2009-03-20",18.6409,18.79,17.2242,17.2242,178800.0],["2009-03-23",18.5664,22.2945,17.5225,21.2506,312130.0],["2009-03-24",21.1761,21.3252,16.6277,18.0444,197470.0],["2009-03-25",18.79,19.6102,16.404,18.2681,334410.0],["2009-03-26",18.4918,19.9085,16.8514,17.3733,222810.0],["2009-03-27",17.4479,17.8207,16.7768,16.8514,167910.0],["2009-03-30",16.7768,17.5225,14.9127,14.9127,310180.0],["2009-03-31",14.9873,16.2549,14.9127,16.1058,276230.0],["2009-04-01",15.5092,17.4479,15.211,16.3294,219510.0],["2009-04-02",16.7768,17.1496,15.5092,16.5531,286010.0],["2009-04-03",16.2549,16.6277,15.0619,16.5531,166440.0],["2009-04-06",16.5531,18.0444,15.6584,17.0751,278410.0],["2009-04-07",17.0005,19.1629,16.404,18.4918,394960.0],["2009-04-08",18.7155,19.1629,18.119,19.0137,149620.0],["2009-04-09",19.3865,24.2332,18.79,24.1586,366350.0],["2009-04-13",23.6367,27.2903,22.22,27.2903,313660.0],["2009-04-14",27.0666,27.2157,23.7858,23.7858,413130.0],["2009-04-15",23.4876,26.8429,23.413,26.6192,243910.0],["2009-04-16",25.8736,27.1412,25.1279,26.0973,268940.0],["2009-04-17",25.799,25.9482,24.0841,25.5008,310490.0],["2009-04-20",24.3823,24.3823,18.6409,19.9831,349390.0],["2009-04-21",19.9831,23.2639,18.6409,23.2639,377120.0],["2009-04-22",21.1761,23.5621,20.505,21.6235,297090.0],["2009-04-23",21.9963,22.9656,20.5796,21.9963,179640.0],["2009-04-24",21.9963,22.4437,20.1322,20.8778,325320.0],["2009-04-27",20.1322,21.1015,19.312,19.9085,178900.0],["2009-04-28",19.9085,22.0708,19.6102,21.3252,166390.0],["2009-04-29",21.698,22.6673,21.1015,22.6673,167720.0],["2009-04-30",22.891,23.2639,21.1761,21.3252,161400.0],["2009-05-01",21.3252,22.5928,20.505,20.6541,152830.0],["2009-05-04",20.7287,24.0095,20.5796,23.7858,308750.0],["2009-05-05",23.4875,24.3077,22.1454,23.4875,218870.0],["2009-05-06",24.4569,25.9481,23.1147,25.4262,317870.0],["2009-05-07",26.0973,26.0973,24.2332,24.6806,300300.0],["2009-05-08",25.7245,26.1718,24.0841,26.1718,306620.0],["2009-05-11",25.3516,27.0666,24.7551,25.9482,355360.0],["2009-05-12",26.0973,27.2157,23.7112,24.5314,215480.0],["2009-05-13",24.2332,24.4569,20.8033,21.3252,331300.0],["2009-05-14",21.698,22.3691,20.8778,22.22,203040.0],["2009-05-15",21.9217,22.1454,20.0576,20.2067,149230.0],["2009-05-18",20.2067,22.891,20.2067,22.8165,354720.0],["2009-05-19",22.891,23.8604,21.8471,22.0708,199180.0],["2009-05-20",23.1147,23.5621,21.4743,21.6235,116500.0],["2009-05-21",21.3998,22.4437,20.1322,20.8033,136950.0],["2009-05-22",21.4743,21.8472,19.8339,19.8339,91440.0],["2009-05-26",20.1322,21.1015,20.0576,20.8778,151880.0],["2009-05-27",21.0269,21.2506,19.312,19.3865,157970.0],["2009-05-28",19.9831,21.9963,19.0137,21.1015,187780.0],["2009-05-29",21.1761,21.9963,19.9085,21.9963,204600.0],["2009-06-01",21.1761,22.1454,20.6541,21.027,216870.0],["2009-06-02",20.6541,20.7287,19.3866,19.6848,141130.0],["2009-06-03",19.9831,20.4304,19.0883,19.1629,155820.0],["2009-06-04",19.1629,20.0576,18.4172,19.8339,177670.0],["2009-06-05",19.8339,20.0576,19.2374,19.6102,101770.0],["2009-06-08",19.6848,20.3559,18.8646,19.0137,105440.0],["2009-06-09",18.4918,18.6409,15.8075,18.2681,560800.0],["2009-06-10",18.3427,21.8472,18.3427,19.6848,671060.0],["2009-06-11",20.1322,20.2813,19.2374,20.0576,267600.0],["2009-06-12",19.8339,20.505,19.312,19.312,186040.0],["2009-06-15",19.1629,19.7594,18.6409,19.6102,252720.0],["2009-06-16",19.5357,19.6102,18.5664,18.5664,215420.0],["2009-06-17",18.6409,18.9392,17.5225,17.597,781400.0],["2009-06-18",18.2681,18.2681,16.8514,17.6716,234320.0],["2009-06-19",17.8953,18.119,17.1496,18.0444,361900.0],["2009-06-22",18.0444,18.119,17.2242,17.2242,233650.0],["2009-06-23",17.6716,18.3427,16.926,16.926,245550.0],["2009-06-24",17.5225,17.5225,16.7768,17.0751,185950.0],["2009-06-25",17.1496,17.8953,16.7768,17.6716,259530.0],["2009-06-26",17.5225,18.6409,16.7768,17.8207,417780.0],["2009-06-29",17.0751,17.5225,16.5531,17.5225,351800.0],["2009-06-30",17.2988,17.3733,15.8821,16.404,324300.0],["2009-07-01",16.926,16.926,15.4347,15.5092,274710.0],["2009-07-02",14.9873,15.6584,14.689,14.689,464840.0],["2009-07-06",14.9873,15.1364,12.8995,13.2723,819430.0],["2009-07-07",13.496,13.7197,12.5267,12.5267,713560.0],["2009-07-08",12.4521,13.1232,10.8863,10.8863,697280.0],["2009-07-09",11.1845,11.5574,10.7372,10.7372,378290.0],["2009-07-10",10.8117,10.8863,9.4696,10.2152,571390.0],["2009-07-13",10.4389,10.588,9.7678,10.3643,682900.0],["2009-07-14",10.3643,10.4389,9.6933,10.0661,678380.0],["2009-07-15",10.4389,10.588,9.6187,10.5135,1038060.0],["2009-07-16",10.5135,10.6626,9.6933,9.7678,466470.0],["2009-07-17",9.2459,9.2459,8.3511,8.4257,498900.0],["2009-07-20",8.9476,9.4696,8.5003,8.6494,604110.0],["2009-07-21",8.7985,8.8731,7.4564,8.0529,701320.0],["2009-07-22",8.1274,8.1274,7.4564,7.7546,527950.0],["2009-07-23",7.8292,9.0222,7.6801,8.1274,1071940.0],["2009-07-24",8.4257,10.5135,8.3511,9.5441,1204680.0],["2009-07-27",9.6933,10.1407,9.0222,9.6933,500790.0],["2009-07-28",9.3205,9.5441,8.5748,8.8731,478040.0],["2009-07-29",9.3205,9.4696,8.5003,8.6494,503380.0],["2009-07-30",8.9476,9.1713,8.3511,9.1713,466550.0],["2009-07-31",9.2459,9.4696,9.0222,9.4696,294190.0],["2009-08-03",9.6933,9.6933,9.3205,9.6933,363780.0],["2009-08-04",9.6933,10.9609,9.395,10.5135,602010.0],["2009-08-05",10.9609,12.6758,10.588,12.5267,978290.0],["2009-08-06",12.8995,13.1232,11.0354,11.1845,781230.0],["2009-08-07",11.7811,11.7811,9.8424,10.1407,1169470.0],["2009-08-10",10.5135,10.6626,9.395,9.8424,544180.0],["2009-08-11",10.1407,10.3644,9.4696,9.4696,466850.0],["2009-08-12",9.4696,9.7678,9.4696,9.6933,436510.0],["2009-08-13",10.3643,10.3643,9.8424,10.2898,936720.0],["2009-08-14",10.588,10.588,9.9915,10.2152,921630.0],["2009-08-17",9.395,10.5135,9.395,9.9915,763720.0],["2009-08-18",10.2152,13.8688,10.0661,13.1232,2052550.0],["2009-08-19",14.1671,17.1496,12.2284,12.9741,3855570.0],["2009-08-20",13.1978,13.7943,12.0048,12.7504,2818680.0],["2009-08-21",13.4215,13.9434,12.7504,13.2723,1969540.0],["2009-08-24",13.7943,14.0925,12.6758,13.0486,1370050.0],["2009-08-25",13.4215,13.496,12.3776,12.6013,782190.0],["2009-08-26",12.8249,13.0486,12.1539,12.6758,3357230.0],["2009-08-27",12.6758,14.689,12.6758,14.4654,4971720.0],["2009-08-28",15.3601,16.5531,14.4653,16.5531,7039520.0],["2009-08-31",15.8075,16.7023,15.2855,16.0312,3622660.0],["2009-09-01",15.9566,16.1058,14.5399,15.211,4488830.0],["2009-09-02",14.9127,15.8075,14.3162,15.5838,2785320.0],["2009-09-03",15.8075,16.1803,15.3601,15.8821,1740500.0],["2009-09-04",15.9566,17.7461,15.9566,17.6716,2776300.0],["2009-09-08",17.8953,17.8953,16.6277,17.5225,1425690.0],["2009-09-09",16.6277,17.1496,16.3294,16.7768,1688070.0],["2009-09-10",16.4786,16.6277,16.1803,16.4786,1034770.0],["2009-09-11",16.404,17.3733,16.3294,17.1496,1435390.0],["2009-09-14",16.7768,17.0005,16.404,16.926,1109490.0],["2009-09-15",16.6277,17.4479,16.5531,17.2988,1014150.0],["2009-09-16",17.2242,19.9085,17.2242,19.2374,2347870.0],["2009-09-17",19.3865,19.9085,18.2681,18.79,1302150.0],["2009-09-18",18.79,19.3865,18.1935,19.3865,964310.0],["2009-09-21",18.7155,19.0883,18.2681,18.5664,548030.0],["2009-09-22",19.0137,20.505,18.8646,19.9831,1507450.0],["2009-09-23",20.2067,21.9963,19.9831,21.1015,2582390.0],["2009-09-24",20.8778,21.027,17.6716,18.9392,3018250.0],["2009-09-25",18.6409,20.2068,18.119,20.1322,1717270.0],["2009-09-28",20.1322,20.2813,19.4611,19.8339,951580.0],["2009-09-29",19.9831,20.8033,19.312,20.7287,1655580.0],["2009-09-30",20.5796,21.6235,20.505,21.1015,4292360.0],["2009-10-01",20.9524,21.6235,20.2067,20.2813,1416650.0],["2009-10-02",19.7594,20.8033,18.4918,20.5796,1220910.0],["2009-10-05",20.7287,21.027,20.2068,20.8778,822830.0],["2009-10-06",20.7287,21.0269,20.2813,20.4304,753680.0],["2009-10-07",20.5796,20.7287,20.2067,20.4304,509680.0],["2009-10-08",20.505,20.7287,20.4304,20.7287,493910.0],["2009-10-09",20.5796,21.027,20.2068,20.3559,452030.0],["2009-10-12",20.2813,20.8033,20.2067,20.7287,366030.0],["2009-10-13",20.7287,20.7287,19.1629,19.4611,979170.0],["2009-10-14",20.0576,20.6541,19.6848,20.3559,679090.0],["2009-10-15",19.7594,20.5796,19.6102,20.5796,540200.0],["2009-10-16",20.0576,20.5796,19.6848,19.9831,670480.0],["2009-10-19",19.8339,20.4304,19.3865,20.2067,1472240.0],["2009-10-20",20.2068,20.3559,19.3866,19.8339,956980.0],["2009-10-21",19.7594,20.2068,19.0883,19.1629,1019490.0],["2009-10-22",19.312,19.6102,18.4918,19.6102,876660.0],["2009-10-23",19.7594,19.9085,18.7155,19.1629,629690.0],["2009-10-26",19.1629,19.1629,17.8207,18.3427,898430.0],["2009-10-27",18.2681,18.6409,17.5225,17.597,628240.0],["2009-10-28",17.3733,17.8207,16.4786,16.7768,830450.0],["2009-10-29",17.1496,17.8953,16.926,17.6716,950990.0],["2009-10-30",17.6716,17.8207,15.6584,16.1058,972710.0],["2009-11-02",15.8075,17.0751,14.2417,15.8075,1763620.0],["2009-11-03",15.6584,16.5531,15.6584,16.1058,585300.0],["2009-11-04",16.404,16.7768,15.8075,16.1803,788310.0],["2009-11-05",15.7329,17.0751,15.7329,16.3294,655190.0],["2009-11-06",16.3294,16.4786,16.0312,16.3294,421500.0],["2009-11-09",16.5531,18.4172,16.1803,18.119,694960.0],["2009-11-10",17.8207,17.9698,17.2988,17.9698,408500.0],["2009-11-11",18.2681,18.2681,17.4479,17.8953,393420.0],["2009-11-12",17.597,18.5664,17.1496,17.2242,543600.0],["2009-11-13",17.3733,17.597,17.0005,17.3733,266270.0],["2009-11-16",17.2242,17.8207,17.0005,17.3733,395850.0],["2009-11-17",17.3733,17.6716,16.9259,17.3733,313530.0],["2009-11-18",17.7462,18.4918,17.597,18.1935,567220.0],["2009-11-19",18.1935,18.4172,17.7462,18.1935,707170.0],["2009-11-20",17.8953,18.4172,17.8207,18.2681,423750.0],["2009-11-23",18.1935,19.312,18.1935,18.7155,440870.0],["2009-11-24",18.4918,19.0883,18.2681,18.9392,758840.0],["2009-11-25",19.0883,19.312,18.79,19.2374,284250.0],["2009-11-27",18.4172,19.1629,18.1935,18.7155,298380.0],["2009-11-30",18.4172,19.0883,17.6716,17.6716,1173250.0],["2009-12-01",18.119,19.0883,18.119,19.0883,379000.0],["2009-12-02",19.0883,19.3865,18.7155,19.2374,380140.0],["2009-12-03",19.3865,19.7594,19.0883,19.3865,547150.0],["2009-12-04",19.983,19.983,18.8646,19.6102,329440.0],["2009-12-07",19.5357,19.5357,19.0883,19.3865,245380.0],["2009-12-08",19.312,19.312,19.0137,19.312,282460.0],["2009-12-09",19.312,19.5357,19.0137,19.5357,533180.0],["2009-12-10",19.5357,19.6102,19.0137,19.1629,181540.0],["2009-12-11",19.312,19.312,18.1935,18.8646,263930.0],["2009-12-14",18.5663,18.7155,17.7461,18.6409,407000.0],["2009-12-15",18.4918,18.6409,17.597,17.6716,622950.0],["2009-12-16",17.6716,17.7462,16.6277,16.926,681130.0],["2009-12-17",16.7768,16.926,16.1803,16.4786,482620.0],["2009-12-18",16.3294,17.2242,15.6584,17.0005,1905170.0],["2009-12-21",17.2242,17.2242,15.7329,16.404,787860.0],["2009-12-22",16.7768,16.7768,16.2549,16.404,382890.0],["2009-12-23",16.404,16.4786,16.0312,16.2549,592280.0],["2009-12-24",16.0312,16.3294,16.0312,16.2549,77510.0],["2009-12-28",16.1058,16.404,16.0312,16.1058,180230.0],["2009-12-29",16.1058,16.1803,15.8075,16.1058,225550.0],["2009-12-30",16.0312,16.0312,15.8075,15.8821,375080.0],["2009-12-31",15.7329,17.0005,15.7329,16.8514,654140.0],["2010-01-04",17.0751,17.8207,16.7768,17.8207,833070.0],["2010-01-05",17.4479,17.8207,16.4786,17.0005,613270.0],["2010-01-06",16.7768,17.2988,16.4786,17.0751,538010.0],["2010-01-07",17.0005,17.9698,16.7023,17.8953,748560.0],["2010-01-08",17.3733,17.8953,16.7023,16.7023,538550.0],["2010-01-11",16.9259,17.2988,16.7023,16.8514,483120.0],["2010-01-12",16.8514,17.0005,16.404,16.404,481490.0],["2010-01-13",16.6277,16.6277,16.0312,16.1058,548330.0],["2010-01-14",16.1057,17.0751,16.1057,16.7023,1415370.0],["2010-01-15",16.7023,16.926,16.1058,16.1058,596340.0],["2010-01-19",16.3294,16.3294,16.0312,16.2549,623520.0],["2010-01-20",16.0312,16.4786,15.7329,15.7329,1007300.0],["2010-01-21",16.404,17.1496,15.5838,16.1803,2105830.0],["2010-01-22",16.2549,16.404,15.6584,15.8075,675890.0],["2010-01-25",16.3294,16.5531,15.8075,16.4786,779340.0],["2010-01-26",16.4786,16.7023,15.7329,15.7329,893360.0],["2010-01-27",15.8075,16.1803,15.8075,16.1058,382680.0],["2010-01-28",16.1058,16.1803,15.6584,15.8075,372560.0],["2010-01-29",16.0312,16.0312,15.7329,16.0312,537560.0],["2010-02-01",15.9566,16.2549,15.6584,15.8075,647450.0],["2010-02-02",15.7329,15.9566,15.6584,15.7329,729270.0],["2010-02-03",15.6584,15.7329,14.6145,14.689,799100.0],["2010-02-04",14.5399,15.1364,13.4215,13.4215,982750.0],["2010-02-05",13.496,14.1671,13.496,13.8688,754140.0],["2010-02-08",13.6451,14.018,12.8249,13.0486,792740.0],["2010-02-09",12.8995,13.4215,12.8995,13.4215,560730.0],["2010-02-10",13.1232,14.2417,12.6758,14.2417,895140.0],["2010-02-11",14.018,14.2417,13.2723,13.8688,520540.0],["2010-02-12",13.7197,14.4654,13.496,14.4654,596680.0],["2010-02-16",14.5399,15.211,14.3162,14.9127,766620.0],["2010-02-17",14.9127,15.2855,14.3908,14.7636,489390.0],["2010-02-18",14.5399,14.9873,14.4653,14.689,409470.0],["2010-02-19",14.689,14.9873,14.6145,14.9127,673210.0],["2010-02-22",14.9127,14.9873,14.3162,14.4654,544890.0],["2010-02-23",14.3162,14.4654,13.4215,13.5706,407920.0],["2010-02-24",14.0925,14.3908,14.018,14.0925,678620.0],["2010-02-25",14.018,14.1671,13.7943,13.7943,321310.0],["2010-02-26",13.9434,14.5399,13.7197,14.3908,1042870.0],["2010-03-01",14.3908,15.2856,14.3162,15.1364,595300.0],["2010-03-02",15.2855,15.8821,15.1364,15.3601,2394360.0],["2010-03-03",15.5838,15.6584,15.2855,15.6584,969320.0],["2010-03-04",15.6584,15.6584,15.3601,15.6584,319310.0],["2010-03-05",15.5838,16.7768,15.3601,16.5531,801860.0],["2010-03-08",16.7768,16.7768,15.7329,16.7023,574840.0],["2010-03-09",16.6277,16.6277,15.9566,16.3294,486490.0],["2010-03-10",16.404,16.5531,15.8821,16.1803,1148030.0],["2010-03-11",16.2549,16.926,16.1803,16.926,950600.0],["2010-03-12",17.1496,17.4479,16.6277,17.2988,808840.0],["2010-03-15",17.2988,17.2988,16.7023,16.8514,340910.0],["2010-03-16",17.0005,19.7594,16.7768,19.0883,2385150.0],["2010-03-17",19.0883,19.6848,18.1935,18.79,733140.0],["2010-03-18",18.7155,19.4611,18.4918,19.4611,697310.0],["2010-03-19",19.3866,20.3559,18.6409,20.3559,1170510.0],["2010-03-22",19.5357,19.9085,18.79,19.6848,548230.0],["2010-03-23",19.3865,21.2506,19.312,20.7287,1250000.0],["2010-03-24",20.7287,20.7287,20.1322,20.4304,1050040.0],["2010-03-25",20.5796,20.8778,20.2067,20.2067,1509630.0],["2010-03-26",20.2067,20.4304,19.8339,20.2813,1041030.0],["2010-03-29",20.4304,20.8778,20.1322,20.8033,859060.0],["2010-03-30",20.8033,20.8033,20.2067,20.5796,554630.0],["2010-03-31",20.8778,21.8472,20.4304,21.698,1673110.0],["2010-04-01",21.4743,22.2945,21.3998,22.1454,1171170.0],["2010-04-05",22.3691,23.3384,22.1454,22.9656,2241970.0],["2010-04-06",22.8165,23.3384,22.1454,23.3384,2668880.0],["2010-04-07",23.2639,23.4875,22.5182,23.4875,1948870.0],["2010-04-08",23.3384,23.8604,23.2639,23.6367,2461240.0],["2010-04-09",23.5621,23.6367,22.8165,22.9656,1061630.0],["2010-04-12",23.1147,23.1147,22.5182,22.7419,964190.0],["2010-04-13",24.2332,28.7816,24.0095,26.0973,17689520.0],["2010-04-14",26.0973,30.2728,25.0534,29.3781,21428080.0],["2010-04-15",28.7816,29.3781,27.3649,28.4833,9066810.0],["2010-04-16",28.1105,29.0798,27.6631,28.3342,5328460.0],["2010-04-19",28.1105,29.6018,27.3649,28.1851,3182220.0],["2010-04-20",28.1851,29.6018,28.1851,29.1544,3447270.0],["2010-04-21",29.8255,30.4965,28.6324,29.7509,4777860.0],["2010-04-22",29.4526,29.7509,28.707,29.1544,3476790.0],["2010-04-23",29.3035,29.7509,28.707,29.1544,3445930.0],["2010-04-26",29.3781,30.7948,28.7816,29.9746,3394110.0],["2010-04-27",30.0492,30.8694,28.7816,28.7816,2671560.0],["2010-04-28",29.4526,30.1237,29.1544,29.5272,2375990.0],["2010-04-29",29.4526,29.6018,26.7683,28.1851,7870400.0],["2010-04-30",29.229,31.5404,28.8561,29.4526,8315530.0],["2010-05-03",30.6457,30.6457,27.3649,27.6631,7966920.0],["2010-05-04",28.3342,28.7816,27.2157,28.2596,3781130.0],["2010-05-05",27.4394,28.8561,26.5447,27.2157,3020270.0],["2010-05-06",27.0666,27.8122,23.413,26.7684,7020180.0],["2010-05-07",26.6938,27.0666,23.9349,24.606,4555430.0],["2010-05-10",26.9175,27.4394,25.6499,25.9482,4284090.0],["2010-05-11",25.4262,27.4394,25.2771,26.2464,3947720.0],["2010-05-12",26.5447,26.992,25.3516,26.4701,2909640.0],["2010-05-13",26.1718,27.5885,26.0973,26.992,2961330.0],["2010-05-14",26.3955,26.9175,25.4262,26.321,2005840.0],["2010-05-17",26.2464,26.6192,24.2332,24.9788,2516860.0],["2010-05-18",26.0227,26.3955,24.3078,25.2025,2692930.0],["2010-05-19",24.6806,25.4262,23.4876,23.8604,2721270.0],["2010-05-20",23.413,23.413,21.8471,22.22,3838240.0],["2010-05-21",21.698,22.9656,21.698,22.8165,3327890.0],["2010-05-24",21.8471,22.5928,20.505,21.1015,4208010.0],["2010-05-25",20.505,22.5928,20.2067,21.8471,3558100.0],["2010-05-26",22.2945,22.3691,21.1761,21.6235,1530230.0],["2010-05-27",21.8471,22.4437,21.4743,22.1454,1400160.0],["2010-05-28",22.3691,23.1893,22.0708,22.5928,1763120.0],["2010-06-01",22.3691,23.0402,20.8778,21.1015,1609080.0],["2010-06-02",21.1761,22.0708,20.9524,21.9963,1082440.0],["2010-06-03",22.22,22.9656,21.9217,22.2945,1246490.0],["2010-06-04",21.8471,22.0708,21.0269,21.1761,772540.0],["2010-06-07",21.3998,21.7726,19.6102,19.9831,2321540.0],["2010-06-08",20.1322,20.6541,18.5664,19.7594,2088580.0],["2010-06-09",20.1322,20.505,19.4611,19.6848,1718580.0],["2010-06-10",19.6848,21.3252,19.6848,20.6541,1442730.0],["2010-06-11",20.0576,21.9217,19.9831,21.6235,1084390.0],["2010-06-14",21.698,22.6674,21.027,21.2506,1180670.0],["2010-06-15",21.4743,22.2945,21.2506,22.1454,1109180.0],["2010-06-16",21.9963,22.5928,21.4743,22.3691,636190.0],["2010-06-17",22.5182,22.5182,20.7287,21.6235,1473730.0],["2010-06-18",21.698,22.891,21.2506,22.3691,1991270.0],["2010-06-21",22.5928,23.0402,21.8471,22.4437,1633260.0],["2010-06-22",22.2945,23.1893,22.0708,22.2945,1416870.0],["2010-06-23",22.0708,22.22,21.1015,21.5489,2334080.0],["2010-06-24",21.3252,21.9217,20.7287,21.3998,1136790.0],["2010-06-25",22.0708,22.0708,21.2506,21.8471,1406760.0],["2010-06-28",21.698,22.0708,21.3998,21.4743,1481710.0],["2010-06-29",21.2506,21.3252,19.9831,20.505,1840550.0],["2010-06-30",20.5796,21.1761,19.6848,19.9831,1626410.0],["2010-07-01",21.027,21.3252,18.79,19.0883,3413750.0],["2010-07-02",19.0883,19.7594,18.119,18.6409,1858300.0],["2010-07-06",19.1629,19.312,17.8207,18.2681,1742480.0],["2010-07-07",18.1935,19.1629,17.6716,18.8646,1268340.0],["2010-07-08",19.0137,20.8033,18.8646,20.505,2938350.0],["2010-07-09",20.2067,21.9963,20.2067,21.9217,1394860.0],["2010-07-12",21.4743,21.8472,21.027,21.5489,1153560.0],["2010-07-13",21.7726,21.9217,21.1761,21.4743,1072720.0],["2010-07-14",21.2506,21.3998,20.7287,20.9524,1725850.0],["2010-07-15",20.8033,21.027,20.1322,20.8778,518090.0],["2010-07-16",20.7287,20.8778,18.8646,19.5357,1186550.0],["2010-07-19",19.6102,20.0576,18.6409,19.6848,1391460.0],["2010-07-20",19.6102,19.9085,18.9392,19.8339,1238460.0],["2010-07-21",19.7594,20.2068,18.8646,18.8646,950630.0],["2010-07-22",18.9392,19.8339,18.9392,19.6102,1443060.0],["2010-07-23",19.3866,20.7287,18.8646,19.5357,1380190.0],["2010-07-26",19.2374,21.1015,19.2374,21.027,1109520.0],["2010-07-27",21.2506,21.698,20.8778,21.3998,1237420.0],["2010-07-28",21.2506,21.3998,20.7287,20.9524,852830.0],["2010-07-29",21.2506,21.9217,21.1761,21.698,1996710.0],["2010-07-30",21.2506,21.8471,21.2506,21.3998,3054530.0],["2010-08-02",21.6235,21.6235,20.2068,20.8778,2326260.0],["2010-08-03",20.6541,20.8778,20.3559,20.4304,750320.0],["2010-08-04",20.3559,20.6541,19.9831,20.3559,806690.0],["2010-08-05",20.2813,20.505,19.9085,20.1322,477560.0],["2010-08-06",19.9831,20.0576,19.3865,19.9831,537240.0],["2010-08-09",20.2813,20.3559,19.312,19.4611,1458120.0],["2010-08-10",19.7594,21.1015,19.4611,20.6541,1876710.0],["2010-08-11",20.1322,20.3559,19.6102,19.7594,1081920.0],["2010-08-12",19.6848,19.9831,19.0137,19.2374,1192470.0],["2010-08-13",19.2374,19.5357,19.0137,19.1629,424550.0],["2010-08-16",19.0883,19.1629,18.6409,18.7155,1049580.0],["2010-08-17",18.8646,20.1322,18.79,19.6102,1189520.0],["2010-08-18",19.5357,20.1322,19.3866,19.5357,567230.0],["2010-08-19",19.5357,19.8339,18.8646,18.8646,522060.0],["2010-08-20",18.79,19.2374,18.6409,19.0883,381280.0],["2010-08-23",19.0137,19.2374,18.7155,18.8646,329570.0],["2010-08-24",18.7155,19.5357,18.3427,18.9392,592610.0],["2010-08-25",18.79,19.6848,17.8953,19.5357,1225590.0],["2010-08-26",19.5357,19.9831,18.9392,19.0137,658460.0],["2010-08-27",19.4611,19.4611,19.0137,19.2374,509320.0],["2010-08-30",19.3866,19.5357,18.4918,18.8646,613900.0],["2010-08-31",18.6409,19.0883,18.4918,19.0137,445260.0],["2010-09-01",19.312,20.2813,19.1629,20.1322,842390.0],["2010-09-02",20.1322,20.8033,20.1322,20.505,593930.0],["2010-09-03",20.8778,21.2506,20.1322,21.1015,623190.0],["2010-09-07",20.8778,21.0269,20.2067,20.2067,330440.0],["2010-09-08",20.2067,20.6541,19.5357,19.9831,594630.0],["2010-09-09",20.505,20.8778,20.3559,20.8778,465190.0],["2010-09-10",20.8033,21.1761,20.8033,21.027,474660.0],["2010-09-13",21.1761,21.7726,20.9524,21.6235,1324650.0],["2010-09-14",21.3252,22.2945,21.027,21.9963,3093830.0],["2010-09-15",21.6235,21.8471,20.6541,20.8033,1449430.0],["2010-09-16",20.9524,21.2506,20.6541,20.6541,456030.0],["2010-09-17",20.6541,21.8471,20.2067,21.1015,3692930.0],["2010-09-20",21.1761,21.6235,20.7287,21.4743,1761090.0],["2010-09-21",21.4743,22.0708,21.1761,21.3998,1481210.0],["2010-09-22",21.3998,21.4743,20.6541,20.8033,864600.0],["2010-09-23",20.6541,20.7287,19.9831,20.505,988160.0],["2010-09-24",20.5796,20.8033,20.2068,20.6541,944490.0],["2010-09-27",20.7287,21.1015,20.3559,20.8033,893420.0],["2010-09-28",20.8033,20.8778,20.2813,20.8778,649810.0],["2010-09-29",20.8033,21.027,20.4304,20.8778,623810.0],["2010-09-30",20.8778,21.7726,20.8778,21.6235,1194200.0],["2010-10-01",21.698,21.8472,21.027,21.2506,699090.0],["2010-10-04",21.2506,21.3998,20.9524,21.1761,593220.0],["2010-10-05",21.3998,21.5489,21.027,21.2506,957910.0],["2010-10-06",21.3252,22.22,21.1761,21.2506,1992240.0],["2010-10-07",21.4743,21.8472,21.027,21.027,1256810.0],["2010-10-08",21.1761,21.3998,20.5796,20.7287,891120.0],["2010-10-11",20.8778,20.8778,20.2067,20.4304,734550.0],["2010-10-12",20.4304,20.5796,20.1322,20.5796,648200.0],["2010-10-13",20.6541,21.4743,20.3559,21.027,1257840.0],["2010-10-14",20.9524,21.9963,20.6541,21.5489,3275610.0],["2010-10-15",21.4743,21.7726,21.1761,21.1761,1203980.0],["2010-10-18",21.3252,21.6235,21.1015,21.5489,814180.0],["2010-10-19",21.3998,21.7726,20.9524,21.1761,870750.0],["2010-10-20",21.027,21.3252,20.5796,20.9524,780930.0],["2010-10-21",20.9524,21.2506,19.9831,20.1322,1104310.0],["2010-10-22",20.5796,21.2506,20.1322,21.2506,1164840.0],["2010-10-25",21.3252,21.698,21.1015,21.5489,1636160.0],["2010-10-26",21.3252,21.6235,21.1761,21.4743,574590.0],["2010-10-27",21.3998,21.5489,20.7287,20.7287,880400.0],["2010-10-28",20.8778,21.027,20.5796,20.8778,429180.0],["2010-10-29",20.8778,20.8778,20.1322,20.3559,770410.0],["2010-11-01",20.5796,20.7287,20.2068,20.505,956370.0],["2010-11-02",20.5796,20.5796,19.9831,20.2813,620340.0],["2010-11-03",20.2068,20.8033,20.2068,20.505,878770.0],["2010-11-04",20.7287,21.2506,20.505,21.1015,1033890.0],["2010-11-05",21.0269,21.6235,20.8778,21.3998,1186400.0],["2010-11-08",21.3998,21.6235,20.8778,21.2506,506110.0],["2010-11-09",21.3252,21.7726,20.8778,20.8778,1238420.0],["2010-11-10",20.9524,21.6235,20.8778,21.6235,1014100.0],["2010-11-11",21.3252,22.5182,21.3252,21.8471,3014760.0],["2010-11-12",21.6235,21.7726,21.1015,21.1761,1318930.0],["2010-11-15",21.3998,21.698,21.1761,21.4743,916990.0],["2010-11-16",21.3252,21.3998,20.8778,21.027,799780.0],["2010-11-17",21.027,21.2506,20.6541,21.1015,581430.0],["2010-11-18",21.3252,21.4743,21.1015,21.3252,589830.0],["2010-11-19",21.3252,21.3998,21.027,21.2506,370030.0],["2010-11-22",21.3252,21.4743,21.1015,21.1761,696270.0],["2010-11-23",21.1015,21.4743,21.027,21.2506,1115130.0],["2010-11-24",21.4743,21.5489,21.1761,21.3998,799490.0],["2010-11-26",21.1761,21.3998,20.8778,21.1015,405690.0],["2010-11-29",20.5796,21.7726,20.5796,21.5489,1639020.0],["2010-11-30",21.3252,21.9963,21.2506,21.4743,2700670.0],["2010-12-01",21.4743,21.698,21.1761,21.6235,1183070.0],["2010-12-02",21.6235,22.5928,21.3998,22.4437,1984850.0],["2010-12-03",22.22,22.3691,21.3998,21.8471,1267050.0],["2010-12-06",21.7726,21.9963,21.5489,21.5489,648990.0],["2010-12-07",21.7726,21.8472,21.5489,21.698,694150.0],["2010-12-08",21.698,22.2945,21.5489,22.0708,1714560.0],["2010-12-09",22.3691,22.5928,21.9217,22.2945,2164480.0],["2010-12-10",22.5182,23.3384,22.22,23.1893,1985950.0],["2010-12-13",23.4876,23.5621,22.5182,22.5928,1976380.0],["2010-12-14",22.5928,23.1147,22.3691,22.4437,831250.0],["2010-12-15",22.5182,22.5182,21.698,21.8471,895590.0],["2010-12-16",21.9963,22.22,21.4743,21.5489,873260.0],["2010-12-17",21.7726,22.1454,21.3252,21.3252,1049610.0],["2010-12-20",21.5489,21.8472,21.4743,21.5489,704530.0],["2010-12-21",21.7726,22.0708,21.4743,21.9217,952950.0],["2010-12-22",22.3691,23.0402,22.2945,22.891,1698890.0],["2010-12-23",22.7419,23.3384,22.1454,22.22,1397950.0],["2010-12-27",22.1454,22.8165,21.9217,22.5928,1046190.0],["2010-12-28",22.7419,23.1893,22.5182,22.9656,1129320.0],["2010-12-29",23.1893,23.3384,22.5928,22.891,477120.0],["2010-12-30",22.7419,23.3384,22.7419,23.1147,509150.0],["2010-12-31",23.2639,23.5621,23.1147,23.413,613220.0],["2011-01-03",23.7112,24.2332,23.4876,23.8604,1419140.0],["2011-01-04",24.2332,24.2332,23.1147,23.2639,615270.0],["2011-01-05",23.1893,23.8604,23.1147,23.8604,814080.0],["2011-01-06",23.7858,23.8604,23.2639,23.3384,866360.0],["2011-01-07",24.0095,24.2332,23.5621,23.7858,1178110.0],["2011-01-10",23.8604,24.0095,23.2639,23.5621,1434040.0],["2011-01-11",23.7858,24.0841,23.3384,23.8604,981490.0],["2011-01-12",24.0095,24.3823,23.9349,24.3078,1072650.0],["2011-01-13",24.3077,24.3823,23.6367,23.9349,602610.0],["2011-01-14",23.8604,25.2025,23.7858,24.606,1385140.0],["2011-01-18",24.606,24.6806,23.8604,24.0095,1298900.0],["2011-01-19",24.0841,24.1586,23.413,23.6367,1490730.0],["2011-01-20",23.4875,23.7112,23.1893,23.3384,1249010.0],["2011-01-21",23.4875,24.1586,23.413,24.0095,607190.0],["2011-01-24",24.0841,24.2332,23.6367,24.0095,866390.0],["2011-01-25",24.2332,24.2332,23.5621,23.8604,1320390.0],["2011-01-26",23.9349,24.6806,23.7858,24.5314,1560890.0],["2011-01-27",24.606,24.6806,24.1586,24.2332,668410.0],["2011-01-28",24.0841,24.5314,23.7112,23.7112,773230.0],["2011-01-31",23.4876,24.0095,22.9656,23.9349,1277220.0],["2011-02-01",24.0095,25.2025,23.9349,24.9788,1490010.0],["2011-02-02",24.9788,25.3516,24.3078,24.9043,1372810.0],["2011-02-03",24.7551,25.128,24.606,24.6806,1154490.0],["2011-02-04",23.8604,25.5008,23.7858,24.9788,3574680.0],["2011-02-07",25.0534,26.6938,24.9788,26.321,1864600.0],["2011-02-08",26.3955,26.7683,25.799,26.0973,2578860.0],["2011-02-09",25.9482,26.0973,25.4262,25.7245,1714550.0],["2011-02-10",25.4262,25.6499,24.6806,24.9043,1472690.0],["2011-02-11",24.6806,25.5008,24.606,24.8297,1571630.0],["2011-02-14",25.0534,25.3516,24.6806,25.2771,966990.0],["2011-02-15",25.128,25.128,24.8297,25.0534,537850.0],["2011-02-16",25.0534,25.5008,24.8297,25.4262,898460.0],["2011-02-17",25.4262,25.5008,25.128,25.2025,897900.0],["2011-02-18",25.2025,25.3516,24.6806,25.128,1184120.0],["2011-02-22",24.6806,24.9043,23.5621,23.7112,1230430.0],["2011-02-23",23.9349,24.1586,22.891,23.7858,1052960.0],["2011-02-24",24.0095,24.0095,23.3384,23.8604,862970.0],["2011-02-25",24.0095,24.3823,23.7112,24.0095,571360.0],["2011-02-28",24.0095,24.4569,23.8604,24.2332,889680.0],["2011-03-01",24.3823,24.5314,24.0095,24.0095,696830.0],["2011-03-02",23.9349,24.0841,23.4876,23.6367,887970.0],["2011-03-03",23.7858,23.9349,23.2639,23.4875,1141770.0],["2011-03-04",23.5621,23.5621,23.0402,23.1893,774220.0],["2011-03-07",23.1893,23.3384,22.5182,22.891,506780.0],["2011-03-08",22.8165,24.0841,22.8165,23.6367,600760.0],["2011-03-09",23.7112,24.0095,23.1893,23.2639,558000.0],["2011-03-10",23.1147,23.2639,22.9656,23.0402,567180.0],["2011-03-11",22.9656,23.1893,22.891,23.0402,490740.0],["2011-03-14",22.7419,22.9656,22.1454,22.3691,798020.0],["2011-03-15",21.9217,22.6673,21.7726,22.3691,744640.0],["2011-03-16",22.5182,22.891,22.2945,22.4437,842670.0],["2011-03-17",22.7419,23.1147,21.9963,23.0402,937110.0],["2011-03-18",23.1147,23.2639,22.3691,22.3691,912870.0],["2011-03-21",22.6673,22.9656,21.7726,22.3691,1063250.0],["2011-03-22",22.3691,22.5182,21.5489,21.7726,1206420.0],["2011-03-23",21.8471,21.8471,21.2506,21.3998,883830.0],["2011-03-24",21.6235,22.1454,21.5489,21.8471,1179600.0],["2011-03-25",21.8471,22.5182,21.7726,22.1454,933250.0],["2011-03-28",22.3691,22.5182,21.6235,21.6235,514120.0],["2011-03-29",21.698,21.9963,21.1761,21.7726,685130.0],["2011-03-30",21.8471,22.4437,21.1015,22.2945,1019830.0],["2011-03-31",21.9963,22.22,21.5489,21.7726,813610.0],["2011-04-01",21.7726,22.8165,21.698,21.9217,1120220.0],["2011-04-04",22.5928,22.5928,21.8471,22.3691,858640.0],["2011-04-05",22.22,22.9656,21.9963,22.891,744760.0],["2011-04-06",23.1147,23.7858,22.8165,23.2639,871270.0],["2011-04-07",23.3384,23.4876,22.5928,22.5928,799030.0],["2011-04-08",22.9656,23.0402,22.5928,22.5928,412380.0],["2011-04-11",22.5928,23.3384,22.5182,23.1147,1065980.0],["2011-04-12",22.8165,23.6367,22.8165,23.2639,1201460.0],["2011-04-13",23.3384,23.5621,23.0402,23.1147,749240.0],["2011-04-14",23.0402,23.413,22.891,23.1893,520120.0],["2011-04-15",23.3384,23.413,22.891,23.2639,706010.0],["2011-04-18",23.0402,23.2639,22.5182,22.9656,1113530.0],["2011-04-19",23.1147,23.2639,22.7419,22.9656,644480.0],["2011-04-20",23.2639,23.6367,22.8165,22.891,829880.0],["2011-04-21",23.1147,23.7858,22.891,23.5621,1138270.0],["2011-04-25",24.2332,24.606,23.6367,24.1586,2474040.0],["2011-04-26",24.1586,24.1586,23.4875,23.7112,1120000.0],["2011-04-27",23.8604,23.8604,23.1147,23.4875,923060.0],["2011-04-28",23.413,23.413,22.891,23.1893,640000.0],["2011-04-29",23.1893,23.9349,23.0402,23.4875,1136320.0],["2011-05-02",23.7112,24.0841,23.6367,23.8604,724310.0],["2011-05-03",23.7112,23.9349,23.413,23.8604,430660.0],["2011-05-04",23.8604,24.0095,23.2639,23.5621,531460.0],["2011-05-05",23.3384,23.4875,23.0402,23.1147,590000.0],["2011-05-06",23.3384,23.413,22.7419,22.891,407920.0],["2011-05-09",22.891,23.2639,22.4437,23.1147,620960.0],["2011-05-10",23.1147,23.5621,22.6673,23.1147,689840.0],["2011-05-11",22.9656,23.7112,22.6674,22.891,700000.0],["2011-05-12",22.9656,22.9656,22.22,22.7419,960000.0],["2011-05-13",22.7419,22.8165,21.9963,22.22,633190.0],["2011-05-16",22.0708,22.3691,21.5489,21.698,1173260.0],["2011-05-17",21.5489,22.5182,21.1015,22.2945,1345340.0],["2011-05-18",22.1454,22.8165,21.8471,22.4437,731140.0],["2011-05-19",22.5928,22.8165,22.2945,22.5928,752630.0],["2011-05-20",22.22,22.22,21.2506,21.7726,3638070.0],["2011-05-23",21.3998,21.698,20.8033,21.1015,1360000.0],["2011-05-24",21.1015,21.1015,20.7287,20.9524,721240.0],["2011-05-25",20.8033,21.0269,20.5796,20.8033,641690.0],["2011-05-26",20.8033,21.3252,20.8033,21.1761,649290.0],["2011-05-27",21.3252,21.4743,21.0269,21.3998,258960.0],["2011-05-31",21.5489,21.7726,21.1761,21.6235,644840.0],["2011-06-01",21.5489,21.6235,20.5796,20.5796,698400.0],["2011-06-02",20.7287,20.8033,20.2813,20.5796,370800.0],["2011-06-03",20.3559,21.1761,20.2813,20.8778,632780.0],["2011-06-06",20.7287,20.8033,19.5357,19.7594,764440.0],["2011-06-07",19.9831,20.4304,19.312,20.1322,1142000.0],["2011-06-08",20.2067,20.8033,19.6848,19.9831,1096740.0],["2011-06-09",20.1322,20.6541,19.9831,20.505,556110.0],["2011-06-10",20.3559,20.7287,19.8339,20.3559,801090.0],["2011-06-13",20.4304,20.8778,20.2813,20.3559,659420.0],["2011-06-14",20.505,21.2506,20.2067,21.1015,806120.0],["2011-06-15",20.8033,21.2506,20.6541,20.8778,918690.0],["2011-06-16",20.8778,21.6235,20.7287,21.2506,444140.0],["2011-06-17",21.4743,21.7726,20.8778,21.027,549870.0],["2011-06-20",20.9524,21.1015,20.3559,20.8778,495790.0],["2011-06-21",21.0269,21.0269,20.2067,20.4304,903810.0],["2011-06-22",20.505,20.505,19.9085,20.2067,697080.0],["2011-06-23",20.0576,20.505,19.8339,20.505,489190.0],["2011-06-24",20.4304,20.4304,19.7594,19.8339,840240.0],["2011-06-27",19.9085,20.2067,19.6102,19.6102,549950.0],["2011-06-28",19.6848,19.7594,19.2374,19.6102,844790.0],["2011-06-29",19.6848,20.8033,19.6102,20.8033,596150.0],["2011-06-30",20.3559,20.5796,19.8339,20.5796,570170.0],["2011-07-01",20.5796,20.8033,20.0576,20.4304,1418220.0],["2011-07-05",20.505,20.5796,19.7594,20.0576,1269870.0],["2011-07-06",19.9085,21.2506,19.8339,20.9524,1593010.0],["2011-07-07",20.9524,21.3252,20.7287,21.1015,691450.0],["2011-07-08",20.6541,20.8033,20.0576,20.5796,1352820.0],["2011-07-11",20.4304,20.4304,19.6102,19.7594,705760.0],["2011-07-12",19.6102,19.8339,19.5357,19.5357,621360.0],["2011-07-13",19.7594,19.9085,19.312,19.6102,711820.0],["2011-07-14",19.6848,19.6848,19.0883,19.312,662020.0],["2011-07-15",19.2374,19.4611,18.8646,19.0137,565330.0],["2011-07-18",18.9392,19.0883,18.2681,18.5664,726760.0],["2011-07-19",18.79,19.1629,18.0444,19.0137,1140490.0],["2011-07-20",19.3866,19.3866,18.4918,19.0883,1383330.0],["2011-07-21",19.1629,19.6102,18.7155,18.79,1615130.0],["2011-07-22",18.9392,19.0883,18.1935,18.2681,1145060.0],["2011-07-25",18.0444,18.1935,17.0751,17.5225,1825970.0],["2011-07-26",17.4479,17.6716,17.1496,17.2988,1263970.0],["2011-07-27",17.2988,17.7462,16.926,17.2242,1439080.0],["2011-07-28",17.2988,17.4479,16.9259,17.0005,1253530.0],["2011-07-29",16.8514,17.9698,16.7023,17.8953,1773880.0],["2011-08-01",18.1935,18.5664,17.8953,18.1935,1239930.0],["2011-08-02",18.119,18.4918,17.8207,17.8953,1280420.0],["2011-08-03",17.8953,18.1935,17.5225,18.1935,840890.0],["2011-08-04",17.8207,17.9698,17.1496,17.2242,2522820.0],["2011-08-05",17.4479,17.4479,16.8514,17.0751,1489650.0],["2011-08-08",16.0312,16.5531,12.6013,14.689,1868560.0],["2011-08-09",14.6145,16.8514,14.6145,16.7023,1309340.0],["2011-08-10",16.404,16.404,15.0619,15.2855,1457380.0],["2011-08-11",15.5092,16.0312,15.211,15.6584,1932340.0],["2011-08-12",15.5838,15.9566,14.9127,14.9127,997040.0],["2011-08-15",15.211,15.8075,15.0619,15.5092,971310.0],["2011-08-16",15.4347,16.2549,15.1364,15.4347,1134840.0],["2011-08-17",15.5838,16.4786,15.4347,16.1803,965850.0],["2011-08-18",15.6584,15.7329,15.1364,15.5092,638270.0],["2011-08-19",15.211,15.5092,14.8382,14.8382,651860.0],["2011-08-22",15.3601,15.4347,14.3908,14.4654,648060.0],["2011-08-23",14.5399,14.7636,13.7943,14.689,1538720.0],["2011-08-24",14.689,15.1364,14.6145,14.9873,726340.0],["2011-08-25",15.0619,15.4347,14.3908,14.4654,431210.0],["2011-08-26",14.018,14.9127,14.018,14.6145,616420.0],["2011-08-29",14.7636,15.4347,14.4653,15.4347,715830.0],["2011-08-30",15.2855,15.3601,14.7636,14.9873,514390.0],["2011-08-31",15.1364,16.1058,14.9127,15.5092,1813560.0],["2011-09-01",15.5838,15.9566,15.211,15.211,515400.0],["2011-09-02",14.9127,15.0619,14.3162,14.3162,546660.0],["2011-09-06",14.0925,14.6145,13.7943,13.7943,954100.0],["2011-09-07",14.1671,14.4653,13.7943,14.3908,942420.0],["2011-09-08",14.1671,14.3162,13.4215,13.496,2427530.0],["2011-09-09",13.2723,13.7197,13.2723,13.3469,668430.0],["2011-09-12",13.0486,13.4215,12.6013,12.8249,990370.0],["2011-09-13",12.9741,13.2723,12.6013,12.7504,1105510.0],["2011-09-14",12.8995,13.1232,12.7504,12.8249,1439650.0],["2011-09-15",12.9741,13.4215,12.8995,13.4215,713040.0],["2011-09-16",13.4215,13.5706,12.8995,12.8995,733790.0],["2011-09-19",12.5267,12.8249,12.303,12.3776,613400.0],["2011-09-20",12.4521,12.5267,11.9302,12.0793,1003700.0],["2011-09-21",12.1539,12.303,9.9915,10.9609,1328040.0],["2011-09-22",10.588,10.8117,9.6933,10.2152,884630.0],["2011-09-23",10.1407,10.6626,9.9915,10.5135,673040.0],["2011-09-26",10.3643,10.9609,9.8424,10.9609,1209480.0],["2011-09-27",11.0354,13.4215,10.7372,11.4828,1878410.0],["2011-09-28",11.2591,12.303,10.7372,10.8863,1001850.0],["2011-09-29",11.0354,11.5574,10.9609,11.4082,605330.0],["2011-09-30",11.4082,12.2284,11.1845,11.1845,1126960.0],["2011-10-03",11.1845,11.4828,8.9476,9.0222,1520450.0],["2011-10-04",9.395,10.1407,9.0968,9.917,1059870.0],["2011-10-05",9.9915,10.8117,9.917,10.7372,1240720.0],["2011-10-06",10.7372,11.11,10.4389,11.0354,1258200.0],["2011-10-07",11.1845,11.7065,10.6626,10.8863,856990.0],["2011-10-10",10.9609,11.4082,10.6626,11.4082,694990.0],["2011-10-11",11.1845,11.8556,10.8117,11.6319,862790.0],["2011-10-12",11.5574,11.9302,11.0354,11.7811,1107870.0],["2011-10-13",11.8556,12.4521,11.3337,11.9302,972970.0],["2011-10-14",12.2284,13.1978,12.2284,12.9741,1131560.0],["2011-10-17",12.9741,13.1978,12.1539,12.6758,815300.0],["2011-10-18",12.6758,13.5706,12.6013,13.496,765550.0],["2011-10-19",12.303,12.5267,11.1845,12.4521,1605990.0],["2011-10-20",12.3776,13.2723,12.1539,13.2723,1032830.0],["2011-10-21",13.2723,14.018,12.8249,13.4215,5492090.0],["2011-10-24",12.7504,13.7943,12.6013,13.496,1116110.0],["2011-10-25",13.496,14.0925,12.6013,12.9741,1180350.0],["2011-10-26",13.3469,13.5706,12.6013,13.1978,1256130.0],["2011-10-27",13.7943,14.1671,13.4215,13.7197,1131000.0],["2011-10-28",14.018,14.6145,13.7197,14.1671,2146080.0],["2011-10-31",14.1671,14.3908,13.7943,13.8688,828290.0],["2011-11-01",13.4215,13.5706,12.7504,12.8249,1285640.0],["2011-11-02",13.0486,13.2723,12.6758,13.1978,926830.0],["2011-11-03",13.4215,13.4215,12.6758,13.2723,681180.0],["2011-11-04",13.1232,13.1978,12.7504,13.0486,907640.0],["2011-11-07",13.0486,13.4215,12.825,13.1978,359530.0],["2011-11-08",13.2723,14.018,13.2723,13.7197,454430.0],["2011-11-09",13.4215,13.4215,12.303,12.5267,852100.0],["2011-11-10",12.7504,13.1978,12.4521,12.6013,533800.0],["2011-11-11",12.6758,12.8249,12.4521,12.6758,527420.0],["2011-11-14",12.5267,12.6013,11.7811,11.8556,655180.0],["2011-11-15",11.7811,12.0793,11.2591,11.5574,828080.0],["2011-11-16",11.4828,11.6319,11.3337,11.4082,569670.0],["2011-11-17",11.4828,11.4828,10.7372,10.9609,583490.0],["2011-11-18",10.9609,11.2591,10.4389,10.8117,558720.0],["2011-11-21",10.4389,10.6626,9.8424,10.5135,829740.0],["2011-11-22",10.4389,10.588,9.917,10.5135,758470.0],["2011-11-23",10.2898,10.5135,10.0661,10.4389,533660.0],["2011-11-25",10.2898,10.8117,10.1407,10.6626,267520.0],["2011-11-28",10.9609,10.9609,10.5135,10.8863,524660.0],["2011-11-29",10.8117,10.8863,10.588,10.6626,424300.0],["2011-11-30",10.9609,11.11,10.588,11.11,1093340.0],["2011-12-01",10.7372,11.1845,10.6626,11.11,530480.0],["2011-12-02",11.2591,11.7065,10.8117,11.4828,1024270.0],["2011-12-05",11.6319,11.6319,10.8117,10.9609,828800.0],["2011-12-06",10.7372,10.8863,9.917,10.2152,1048580.0],["2011-12-07",10.2152,10.2898,9.6187,9.8424,1344990.0],["2011-12-08",9.9915,9.9915,9.3205,9.4696,943190.0],["2011-12-09",9.6187,9.9915,9.5441,9.8424,558280.0],["2011-12-12",9.7678,10.1407,9.1713,9.5441,1307350.0],["2011-12-13",9.4696,9.6933,9.0968,9.3205,1268740.0],["2011-12-14",9.3205,9.4696,9.0222,9.1713,1000850.0],["2011-12-15",9.3205,9.4696,9.1713,9.2459,916650.0],["2011-12-16",9.2459,9.6187,8.9476,9.0968,4019750.0],["2011-12-19",9.1713,9.1713,8.0529,8.3511,1654540.0],["2011-12-20",8.5748,9.1713,8.5003,9.0968,1505510.0],["2011-12-21",8.8731,10.0661,8.8731,9.8424,2035740.0],["2011-12-22",9.6187,10.3643,9.6187,10.2898,1124920.0],["2011-12-23",10.2898,10.3643,9.9915,10.2152,430560.0],["2011-12-27",9.9915,10.2898,9.5441,10.2152,405800.0],["2011-12-28",10.1407,10.2898,9.6933,9.9915,801350.0],["2011-12-29",9.917,10.2898,9.917,10.2152,739970.0],["2011-12-30",10.0661,11.0354,9.9915,10.3643,1100880.0],["2012-01-03",10.5135,11.2591,10.5135,10.6626,1396270.0],["2012-01-04",10.7372,11.2591,10.588,10.9609,582470.0],["2012-01-05",11.11,11.5574,10.588,10.9609,1324230.0],["2012-01-06",11.11,11.2591,10.8117,11.11,575480.0],["2012-01-09",11.0354,11.4082,10.9609,11.1845,672260.0],["2012-01-10",11.3337,11.9302,11.2591,11.3337,914730.0],["2012-01-11",11.3337,11.7065,11.2591,11.4828,371100.0],["2012-01-12",11.5574,11.7065,11.1845,11.4082,709890.0],["2012-01-13",11.1845,11.2591,10.9609,11.1845,609180.0],["2012-01-17",11.2591,11.5574,10.8863,10.8863,609680.0],["2012-01-18",10.9609,11.6319,10.7372,11.4082,501180.0],["2012-01-19",11.6319,11.8556,11.4082,11.7811,540580.0],["2012-01-20",11.7065,11.8556,11.4828,11.8556,558670.0],["2012-01-23",12.0047,12.3776,11.7811,12.303,1353000.0],["2012-01-24",12.303,12.303,11.7065,12.0047,644850.0],["2012-01-25",12.303,12.8249,11.7811,12.4521,1179990.0],["2012-01-26",12.6013,13.0486,12.2284,12.6013,781210.0],["2012-01-27",12.4521,12.6758,12.1539,12.303,566150.0],["2012-01-30",12.1539,12.303,11.7065,11.7065,722860.0],["2012-01-31",11.7811,12.0047,11.4828,11.7065,832960.0],["2012-02-01",11.7811,12.303,11.7065,11.9302,908080.0],["2012-02-02",12.0048,12.0793,11.7811,11.9302,589300.0],["2012-02-03",12.0793,13.0486,12.0047,13.0486,1690610.0],["2012-02-06",12.6758,13.2723,12.6758,12.9741,628940.0],["2012-02-07",12.8995,13.5706,12.6758,13.3469,852840.0],["2012-02-08",13.496,13.9434,13.3469,13.5706,872760.0],["2012-02-09",13.7197,13.9434,12.9741,13.1978,881620.0],["2012-02-10",13.0486,13.1978,12.4521,12.5267,861470.0],["2012-02-13",12.7504,12.8995,12.4521,12.6013,759840.0],["2012-02-14",12.5267,12.6758,11.7811,12.4521,828840.0],["2012-02-15",12.4521,12.6758,12.1539,12.3776,1011930.0],["2012-02-16",12.303,12.4521,12.1539,12.3776,1166340.0],["2012-02-17",12.7504,12.8249,12.4521,12.5267,859380.0],["2012-02-21",12.4521,12.7504,12.3776,12.5267,834290.0],["2012-02-22",12.6013,12.6758,12.4521,12.6013,589400.0],["2012-02-23",12.6013,13.0486,12.4521,13.0486,885670.0],["2012-02-24",13.0486,13.3469,12.9741,13.1232,465270.0],["2012-02-27",13.1232,14.2417,13.1232,14.0925,993270.0],["2012-02-28",14.0925,14.0925,13.496,13.7943,967250.0],["2012-02-29",13.9434,14.3908,13.8688,14.1671,1159540.0],["2012-03-01",14.3908,14.4653,13.7943,14.1671,1278680.0],["2012-03-02",14.1671,14.1671,13.8688,14.018,692920.0],["2012-03-05",14.018,14.0925,13.8688,13.8688,1076990.0],["2012-03-06",13.7943,13.8688,13.3469,13.496,916330.0],["2012-03-07",13.496,14.018,13.4215,13.8688,1018270.0],["2012-03-08",13.9434,14.0925,13.7943,13.9434,604380.0],["2012-03-09",13.9434,14.689,13.9434,14.2417,815960.0],["2012-03-12",14.1671,14.6145,14.018,14.3162,633550.0],["2012-03-13",14.5399,15.7329,14.3908,15.6584,1169100.0],["2012-03-14",15.6584,16.7768,15.4347,16.2549,1375990.0],["2012-03-15",16.404,16.404,15.9566,16.3294,881370.0],["2012-03-16",16.3294,17.2988,16.0312,16.7023,3439530.0],["2012-03-19",16.6277,17.1496,16.4786,17.1496,813690.0],["2012-03-20",16.926,17.0005,15.8075,16.4786,1200800.0],["2012-03-21",16.6277,16.6277,15.6584,15.8075,880870.0],["2012-03-22",15.6584,15.9566,15.3601,15.5838,582890.0],["2012-03-23",15.6584,15.6584,14.9127,15.5838,1197090.0],["2012-03-26",15.8075,16.0312,15.6584,15.9566,613880.0],["2012-03-27",15.8075,15.8821,15.4347,15.5092,612540.0],["2012-03-28",15.5838,15.6584,15.1364,15.5092,555670.0],["2012-03-29",15.2856,15.4347,14.9127,15.211,692350.0],["2012-03-30",15.2855,15.3601,14.8382,15.2855,996030.0],["2012-04-02",15.1364,15.3601,14.9127,15.2855,849550.0],["2012-04-03",15.1364,15.8075,14.9873,15.8075,736390.0],["2012-04-04",15.5838,15.9566,15.2855,15.7329,984430.0],["2012-04-05",15.5838,15.8075,15.0619,15.1364,993620.0],["2012-04-09",14.8382,15.0619,14.3908,14.5399,555740.0],["2012-04-10",14.6145,14.689,13.496,13.496,1252330.0],["2012-04-11",13.5706,14.2417,13.5706,13.8688,896370.0],["2012-04-12",13.9434,14.2417,13.7943,14.0925,621670.0],["2012-04-13",14.018,14.1671,13.2723,13.4215,892190.0],["2012-04-16",13.4215,14.1671,13.4215,13.8688,594790.0],["2012-04-17",13.9434,14.3162,13.7943,13.9434,779420.0],["2012-04-18",13.9434,14.1671,13.496,13.496,504260.0],["2012-04-19",13.7943,13.7943,13.4215,13.5706,399450.0],["2012-04-20",14.018,14.4653,13.7943,14.0925,1296160.0],["2012-04-23",13.6451,13.7943,13.2723,13.5706,660480.0],["2012-04-24",13.6451,13.7943,13.5706,13.7197,311770.0],["2012-04-25",13.7943,13.7943,13.496,13.7943,280320.0],["2012-04-26",13.7197,13.7197,13.496,13.496,278700.0],["2012-04-27",13.6451,13.7943,13.496,13.496,574160.0],["2012-04-30",13.5706,13.6452,12.825,13.1978,1193960.0],["2012-05-01",12.825,13.4215,12.825,13.1232,715590.0],["2012-05-02",13.1232,13.1232,12.8249,12.9741,405170.0],["2012-05-03",12.7504,13.0486,12.7504,12.8249,504930.0],["2012-05-04",12.825,12.8995,12.5267,12.6013,537180.0],["2012-05-07",12.4521,12.8995,12.4521,12.8995,590000.0],["2012-05-08",12.825,12.8995,12.4521,12.6013,483140.0],["2012-05-09",12.3776,12.6013,12.1539,12.3776,447040.0],["2012-05-10",12.4521,12.5267,12.2284,12.3776,467540.0],["2012-05-11",12.0793,12.7504,12.0793,12.3776,628330.0],["2012-05-14",12.2284,12.2284,11.4828,11.7065,1186060.0],["2012-05-15",11.7065,12.1539,11.3337,11.4828,1150740.0],["2012-05-16",11.4828,11.6319,10.8863,11.11,1154890.0],["2012-05-17",11.11,11.3337,10.7372,10.8117,1296340.0],["2012-05-18",11.0354,11.0354,10.6626,10.8117,938330.0],["2012-05-21",10.8117,11.11,10.6626,10.8117,1294940.0],["2012-05-22",10.9609,11.9302,10.7372,11.6319,931000.0],["2012-05-23",11.2591,12.3776,11.2591,12.2284,485620.0],["2012-05-24",12.2284,12.2284,11.8556,12.0793,522840.0],["2012-05-25",12.1539,12.3776,12.0793,12.2284,492540.0],["2012-05-29",12.3776,12.5267,11.9302,12.0793,45730.0],["2012-05-30",11.453,12.7206,11.371,11.6021,2383700.0],["2012-05-31",11.5946,11.617,11.3113,11.3859,3809100.0],["2012-06-01",11.0503,11.1845,10.6328,10.6402,2436800.0],["2012-06-04",10.7148,10.7372,10.1407,10.2525,2354400.0],["2012-06-05",10.2078,10.588,10.2003,10.5731,2008000.0],["2012-06-06",10.6626,11.0503,10.6551,11.0056,1652300.0],["2012-06-07",11.0727,11.3859,11.0727,11.1174,1502300.0],["2012-06-08",11.0578,11.4455,10.8192,11.4232,1036900.0],["2012-06-11",11.3933,11.5425,11.0205,11.0354,1555600.0],["2012-06-12",11.0876,11.192,10.8938,10.9981,2052800.0],["2012-06-13",11.0503,11.0503,10.1556,10.1854,4137600.0],["2012-06-14",10.1481,10.3867,10.0735,10.1257,2922100.0],["2012-06-15",10.1556,10.7073,10.1257,10.6402,5250400.0],["2012-06-18",10.8341,10.9236,10.5209,10.6328,1855600.0],["2012-06-19",10.6999,11.3486,10.6775,11.1249,2139500.0],["2012-06-20",11.1398,11.5946,11.0652,11.5648,2032600.0],["2012-06-21",11.5574,11.7736,11.3039,11.356,2298000.0],["2012-06-22",11.4232,11.6618,11.4008,11.6021,1581300.0],["2012-06-25",11.3113,11.3933,11.0056,11.0503,941400.0],["2012-06-26",11.0652,11.2442,10.9012,11.2069,1040300.0],["2012-06-27",11.1845,11.5425,11.0354,11.4679,1318400.0],["2012-06-28",11.3635,12.1688,11.274,12.1166,2335600.0],["2012-06-29",12.3403,12.5565,12.1837,12.385,2012200.0],["2012-07-02",12.2881,12.5118,12.0942,12.3701,1224400.0],["2012-07-03",12.385,12.5938,12.3328,12.482,559700.0],["2012-07-05",12.4148,12.482,12.1613,12.1837,995300.0],["2012-07-06",12.0942,12.1166,11.9302,12.0719,1016700.0],["2012-07-09",12.0047,12.0793,11.4679,11.6618,1039500.0],["2012-07-10",11.7289,11.7885,11.3337,11.4753,1157200.0],["2012-07-11",11.5201,11.7661,11.4381,11.7065,1097900.0],["2012-07-12",11.5499,11.6618,11.4828,11.5946,1726700.0],["2012-07-13",11.6021,12.1464,11.6021,12.0793,1433800.0],["2012-07-16",12.0868,12.1166,11.7512,11.7736,2073600.0],["2012-07-17",11.9004,12.2732,11.6767,12.1539,2205200.0],["2012-07-18",12.0793,12.1315,10.9236,11.0354,3069700.0],["2012-07-19",11.2293,11.371,10.6924,10.6999,2408800.0],["2012-07-20",10.6104,10.6477,10.163,10.3271,3811900.0],["2012-07-23",10.1108,10.245,9.9766,10.1034,3008300.0],["2012-07-24",10.0885,10.4836,9.9915,10.4538,2276000.0],["2012-07-25",10.5284,10.6477,10.4389,10.5209,1721000.0],["2012-07-26",10.7148,10.8938,10.5284,10.7894,1863200.0],["2012-07-27",10.7968,11.2069,10.6701,11.1249,1922400.0],["2012-07-30",11.0727,11.3113,11.0503,11.1771,2958300.0],["2012-07-31",11.0876,11.3113,11.0727,11.2367,2339200.0],["2012-08-01",11.3038,11.3337,11.1324,11.1398,1431400.0],["2012-08-02",11.0802,11.1845,10.7521,10.8565,1477200.0],["2012-08-03",11.0652,11.4306,10.9683,11.2591,1814400.0],["2012-08-06",11.2889,11.617,11.2666,11.5574,711600.0],["2012-08-07",11.6319,11.8631,11.5574,11.7289,772700.0],["2012-08-08",11.7065,11.7811,11.6468,11.7289,650400.0],["2012-08-09",11.6916,11.7661,11.617,11.7363,829800.0],["2012-08-10",11.6767,11.7289,11.4903,11.617,999900.0],["2012-08-13",11.6394,11.6841,11.5126,11.6767,858600.0],["2012-08-14",11.7289,11.8333,11.4381,11.5052,1556500.0],["2012-08-15",11.4157,11.5946,11.3038,11.5499,1166800.0],["2012-08-16",11.5723,11.8556,11.4753,11.7289,2296100.0],["2012-08-17",11.7811,11.8854,11.7214,11.878,1004600.0],["2012-08-20",11.878,11.9973,11.7811,11.9675,1103000.0],["2012-08-21",12.0122,12.3776,11.9675,12.0569,1698900.0],["2012-08-22",12.0346,12.1315,11.7811,11.8482,1092000.0],["2012-08-23",11.8556,11.8556,11.4903,11.535,890500.0],["2012-08-24",11.4753,11.7065,11.4604,11.6245,1232400.0],["2012-08-27",11.7289,11.8258,11.6394,11.6841,731100.0],["2012-08-28",11.6767,11.9302,11.6767,11.7736,827800.0],["2012-08-29",11.8183,12.1091,11.7661,12.0569,783200.0],["2012-08-30",12.0047,12.0047,11.6394,11.7661,779300.0],["2012-08-31",11.8556,11.9675,11.7065,11.8109,872300.0],["2012-09-04",11.8183,11.9526,11.6767,11.8705,1351300.0],["2012-09-05",11.878,11.9526,11.6096,11.8854,676400.0],["2012-09-06",12.0047,12.564,12.0047,12.4223,1023200.0],["2012-09-07",12.4521,12.8473,12.4148,12.7578,872500.0],["2012-09-10",12.7578,12.8995,12.5342,12.564,712700.0],["2012-09-11",12.5341,12.8473,12.4969,12.8249,565400.0],["2012-09-12",12.8548,13.1754,12.8548,13.0859,918400.0],["2012-09-13",13.0934,13.6302,12.9592,13.5706,1083200.0],["2012-09-14",13.6451,14.361,13.5706,13.9732,1617700.0],["2012-09-17",13.8838,13.9807,13.2574,13.3767,1112900.0],["2012-09-18",13.3618,13.6377,13.25,13.4364,1279800.0],["2012-09-19",13.5035,13.7048,13.3543,13.6451,987800.0],["2012-09-20",13.5258,13.5258,13.1232,13.4364,1338400.0],["2012-09-21",13.5557,13.6228,13.3469,13.3916,1061000.0],["2012-09-24",13.3022,13.4811,13.1083,13.2798,1004500.0],["2012-09-25",13.3394,13.5035,13.0114,13.071,880400.0],["2012-09-26",13.0859,13.0859,12.7355,12.9592,810200.0],["2012-09-27",13.1083,13.2201,12.9219,13.1083,978500.0],["2012-09-28",13.0636,13.071,12.8548,13.0114,727500.0],["2012-10-01",13.0337,13.1829,12.8771,12.989,743300.0],["2012-10-02",13.1008,13.2574,13.0039,13.1232,686200.0],["2012-10-03",13.153,13.3916,12.9293,13.2201,530400.0],["2012-10-04",13.2723,13.675,13.1829,13.4364,1675800.0],["2012-10-05",13.5333,13.8763,13.3022,13.8688,2035300.0],["2012-10-08",13.8092,13.8241,13.5035,13.6601,563700.0],["2012-10-09",13.6377,13.7719,13.3469,13.3693,575500.0],["2012-10-10",13.3618,13.5184,13.2574,13.4886,747700.0],["2012-10-11",13.7943,14.2789,13.7719,14.0925,1213600.0],["2012-10-12",13.9509,14.018,13.4215,13.6228,1373300.0],["2012-10-15",13.6377,14.2789,13.6377,14.2118,1541700.0],["2012-10-16",14.2864,14.5175,14.1298,14.1671,1066300.0],["2012-10-17",14.2342,14.443,14.0627,14.1746,806200.0],["2012-10-18",14.1373,14.4281,14.0776,14.3759,1129000.0],["2012-10-19",13.9434,14.7114,13.8688,14.1522,1714900.0],["2012-10-22",14.0552,14.4132,13.9881,14.3088,817100.0],["2012-10-23",14.0627,14.5026,13.9881,14.3833,798300.0],["2012-10-24",14.443,14.4803,14.1671,14.2044,541100.0],["2012-10-25",14.3759,14.4504,14.1596,14.4132,390500.0],["2012-10-26",14.3908,14.5474,14.2417,14.5474,660000.0],["2012-10-31",14.5399,14.607,14.1895,14.4132,543900.0],["2012-11-01",14.4653,14.9575,14.3088,14.9276,810300.0],["2012-11-02",14.9948,15.1961,14.7934,14.8382,758700.0],["2012-11-05",14.868,15.0246,14.704,14.9575,758300.0],["2012-11-06",14.9724,15.3005,14.9127,15.2706,731600.0],["2012-11-07",15.0768,15.129,14.361,14.4206,1193200.0],["2012-11-08",14.4952,14.7711,14.4952,14.5697,847600.0],["2012-11-09",14.5026,14.9053,14.443,14.6965,885600.0],["2012-11-12",14.7934,14.9127,14.7338,14.7711,508700.0],["2012-11-13",14.6965,14.8531,14.4579,14.4654,702500.0],["2012-11-14",14.4952,14.5026,13.8017,13.8465,1190700.0],["2012-11-15",13.8688,14.0403,13.7048,13.8465,655500.0],["2012-11-16",13.8987,13.8987,13.4662,13.7943,1084000.0],["2012-11-19",13.9658,14.1224,13.9509,14.0552,653700.0],["2012-11-20",14.0478,14.3311,13.9956,14.3088,558300.0],["2012-11-21",14.346,14.346,14.0702,14.2939,187800.0],["2012-11-23",14.3908,14.8978,14.3684,14.8829,176000.0],["2012-11-26",14.8009,14.8531,14.6294,14.7263,413200.0],["2012-11-27",14.7114,14.786,14.2491,14.2715,705100.0],["2012-11-28",14.2267,14.5399,14.0553,14.4952,595400.0],["2012-11-29",14.607,14.868,14.5325,14.7711,554500.0],["2012-11-30",14.7636,14.8233,14.6145,14.7412,551100.0],["2012-12-03",14.7934,14.9053,14.6443,14.7487,323900.0],["2012-12-04",14.7562,14.8083,14.4057,14.607,372700.0],["2012-12-05",14.6965,14.786,14.6294,14.7636,527500.0],["2012-12-06",14.6741,14.7487,14.5474,14.7114,448700.0],["2012-12-07",14.7636,14.8904,14.6816,14.8083,990300.0],["2012-12-10",14.8233,15.0246,14.7785,14.9798,493500.0],["2012-12-11",15.0171,15.211,14.95,15.0619,555600.0],["2012-12-12",15.0917,15.2184,14.9873,15.1588,1073500.0],["2012-12-13",15.129,15.211,15.0395,15.1215,718300.0],["2012-12-14",15.0842,15.1737,15.0619,15.1662,430400.0],["2012-12-17",15.2483,15.4645,15.1588,15.4198,605600.0],["2012-12-18",15.4347,15.5465,15.3974,15.5167,595800.0],["2012-12-19",15.4645,15.5763,15.4049,15.472,729100.0],["2012-12-20",15.5689,15.5913,15.4496,15.5838,898800.0],["2012-12-21",15.2706,15.472,15.211,15.3825,1726600.0],["2012-12-24",15.4049,15.5092,15.2856,15.293,275300.0],["2012-12-26",15.375,15.4869,15.3079,15.4347,276700.0],["2012-12-27",15.4347,15.5018,15.1439,15.3899,795400.0],["2012-12-28",15.2856,15.3601,15.1737,15.2483,304400.0],["2012-12-31",15.2334,15.5465,15.2035,15.5018,499300.0],["2013-01-02",15.8373,16.2027,15.6658,16.2027,1299500.0],["2013-01-03",16.4786,16.5904,16.3593,16.3891,1429200.0],["2013-01-04",16.4338,16.4338,16.2922,16.3742,1374400.0],["2013-01-07",16.4413,16.4413,16.3294,16.3965,1071700.0],["2013-01-08",16.3294,16.404,16.1729,16.3294,628700.0],["2013-01-09",16.3593,16.4338,16.1505,16.1803,1002800.0],["2013-01-10",16.2549,16.3742,16.1952,16.2847,781700.0],["2013-01-11",16.2772,16.2772,15.9566,16.2325,668900.0],["2013-01-14",16.2474,16.4115,16.1356,16.3965,785100.0],["2013-01-15",16.4338,16.5159,16.3593,16.4786,770800.0],["2013-01-16",16.4935,16.5606,16.4115,16.4562,541700.0],["2013-01-17",16.5755,16.6873,16.4711,16.6575,711000.0],["2013-01-18",16.7246,16.829,16.5531,16.7694,703600.0],["2013-01-22",16.7395,16.9707,16.7395,16.9185,605300.0],["2013-01-23",16.926,16.9483,16.7395,16.9334,562100.0],["2013-01-24",17.7611,19.7146,17.6418,19.2747,3855100.0],["2013-01-25",19.4313,19.6251,19.0957,19.5208,2231900.0],["2013-01-28",19.476,20.0576,19.4611,19.7519,1484200.0],["2013-01-29",19.6699,19.8861,19.6177,19.7892,775600.0],["2013-01-30",19.7668,19.8414,19.6102,19.8265,873400.0],["2013-01-31",19.7668,20.0427,19.6326,20.0129,1280600.0],["2013-02-01",20.1247,20.6318,20.0725,20.2813,1260200.0],["2013-02-04",20.0353,20.2888,20.0278,20.1546,1286300.0],["2013-02-05",19.9458,20.3111,19.8414,20.1247,980800.0],["2013-02-06",20.0427,20.2366,19.9905,20.2217,999500.0],["2013-02-07",20.3186,21.2432,20.3186,21.1612,2104300.0],["2013-02-08",21.1612,21.2656,20.9524,21.2581,827700.0],["2013-02-11",21.3178,21.4221,20.9673,21.2506,993500.0],["2013-02-12",21.2506,21.5489,21.2059,21.3699,779300.0],["2013-02-13",21.2506,21.4967,21.2506,21.4445,743800.0],["2013-02-14",21.3103,21.3998,21.0419,21.2954,990700.0],["2013-02-15",21.2805,21.4967,21.1761,21.4892,627000.0],["2013-02-19",21.5414,21.6607,21.5116,21.5638,480300.0],["2013-02-20",21.6384,21.6384,20.9971,21.1612,861400.0],["2013-02-21",21.2059,21.2059,20.1471,20.3484,1434700.0],["2013-02-22",20.4975,20.8704,20.3782,20.7734,717700.0],["2013-02-25",20.8778,20.9673,20.341,20.3559,1038900.0],["2013-02-26",20.505,20.5647,19.9831,20.4826,1073200.0],["2013-02-27",20.4603,20.8405,20.4081,20.6914,525000.0],["2013-02-28",20.6243,20.9822,20.5274,20.8182,636300.0],["2013-03-01",20.6243,20.7138,20.1098,20.5348,1234300.0],["2013-03-04",20.505,20.684,20.1769,20.5348,1018400.0],["2013-03-05",20.7212,20.8778,20.5348,20.7138,674300.0],["2013-03-06",20.8033,20.8927,20.5647,20.6914,576900.0],["2013-03-07",20.7361,20.9971,20.6989,20.8629,529600.0],["2013-03-08",20.9748,21.1537,20.4603,20.6989,834100.0],["2013-03-11",20.684,20.8704,20.3708,20.423,970100.0],["2013-03-12",20.4454,20.8555,20.4454,20.7436,881500.0],["2013-03-13",20.7436,20.848,20.6094,20.7958,730100.0],["2013-03-14",20.8405,20.9897,20.7287,20.9897,462800.0],["2013-03-15",20.9971,21.1313,20.7883,20.9002,1365100.0],["2013-03-18",20.684,20.9971,20.587,20.9598,736700.0],["2013-03-19",20.9748,21.2357,20.9375,21.1313,793900.0],["2013-03-20",21.1463,21.3998,20.9822,21.3028,807300.0],["2013-03-21",21.437,22.2051,21.3625,21.5116,1176300.0],["2013-03-22",21.5862,21.6607,21.3327,21.3849,605400.0],["2013-03-25",21.4818,21.5116,21.027,21.2208,560600.0],["2013-03-26",21.273,21.3625,21.0717,21.2134,497600.0],["2013-03-27",21.0568,21.1984,20.6168,20.8778,566700.0],["2013-03-28",20.9076,20.9598,20.5423,20.5796,592200.0],["2013-04-01",20.6467,20.848,20.3484,20.4752,1135200.0],["2013-04-02",20.6914,20.8704,20.3633,20.3857,733900.0],["2013-04-03",20.3932,20.8331,19.8339,20.1396,1544700.0],["2013-04-04",20.244,20.4379,20.0353,20.4006,1322900.0],["2013-04-05",20.1993,21.1239,20.0949,21.012,1772400.0],["2013-04-08",21.012,21.2879,20.7809,21.0791,824900.0],["2013-04-09",21.1984,21.6309,21.0941,21.3699,974500.0],["2013-04-10",21.4072,21.8322,21.4072,21.7726,1226200.0],["2013-04-11",21.7278,21.9366,21.4818,21.9143,943700.0],["2013-04-12",21.8099,21.8844,21.1612,21.4594,981000.0],["2013-04-15",21.3699,21.3699,20.4752,20.5274,1401500.0],["2013-04-16",20.8331,20.8629,20.4603,20.6467,1056600.0],["2013-04-17",20.505,20.5796,20.0949,20.4081,1319100.0],["2013-04-18",20.1695,20.5796,19.8414,20.0427,1554100.0],["2013-04-19",19.9309,20.5274,19.8861,20.3335,1289100.0],["2013-04-22",20.505,20.5796,20.1695,20.4901,1326400.0],["2013-04-23",20.5497,21.0493,20.5497,21.012,1000500.0],["2013-04-24",21.012,21.5489,20.8927,21.5489,944300.0],["2013-04-25",21.5862,22.0858,21.5638,21.6831,1548800.0],["2013-04-26",21.6533,21.7502,21.3028,21.3923,684900.0],["2013-04-29",21.4221,21.6309,21.1835,21.2954,529000.0],["2013-04-30",21.109,21.2954,21.0419,21.2432,442800.0],["2013-05-01",21.2432,21.273,20.7809,20.8331,555500.0],["2013-05-02",20.8256,21.4594,20.7958,21.437,800800.0],["2013-05-03",21.534,21.8546,21.355,21.4296,525200.0],["2013-05-06",21.4147,21.78,21.2581,21.78,838400.0],["2013-05-07",21.7875,22.0485,21.6756,21.9814,623100.0],["2013-05-08",21.959,22.0037,21.7353,21.9665,504800.0],["2013-05-09",22.0261,22.0634,21.7204,21.8099,599300.0],["2013-05-10",21.8322,22.1454,21.6011,22.1007,586500.0],["2013-05-13",22.123,22.1678,21.8621,21.9515,503700.0],["2013-05-14",21.9963,22.7419,21.959,22.6972,830900.0],["2013-05-15",22.5928,22.6823,22.3318,22.4362,698300.0],["2013-05-16",22.5257,22.9358,22.5257,22.6152,580400.0],["2013-05-17",22.727,23.1147,22.6301,22.8165,530100.0],["2013-05-20",22.8165,22.8463,22.563,22.7866,421500.0],["2013-05-21",22.7494,22.8612,22.6002,22.809,580900.0],["2013-05-22",22.9507,23.0551,22.0186,22.123,1055000.0],["2013-05-23",21.9292,22.123,21.4743,21.8919,1115500.0],["2013-05-24",21.8248,21.9888,21.6533,21.7502,453800.0],["2013-05-28",21.9963,22.4213,21.9739,22.1901,458700.0],["2013-05-29",22.0261,22.2051,21.8471,21.8471,340500.0],["2013-05-30",21.9963,22.6152,21.9515,22.6002,440800.0],["2013-05-31",22.5108,22.8165,22.1976,22.3691,558400.0],["2013-06-03",22.4809,22.4809,21.4892,22.0187,742900.0],["2013-06-04",21.9515,22.2125,21.5787,21.698,375200.0],["2013-06-05",21.6906,21.6906,21.2059,21.4072,765000.0],["2013-06-06",21.4445,21.5638,21.0642,21.5564,612500.0],["2013-06-07",21.698,21.9143,21.4445,21.6607,370900.0],["2013-06-10",21.7651,21.9963,21.5936,21.9217,460700.0],["2013-06-11",21.7726,21.8621,21.355,21.3849,504300.0],["2013-06-12",21.5489,21.6235,21.1388,21.273,485300.0],["2013-06-13",21.2208,21.7502,21.1313,21.7129,376600.0],["2013-06-14",21.698,21.7726,21.2506,21.437,314300.0],["2013-06-17",21.5414,21.7129,21.2283,21.4743,514500.0],["2013-06-18",21.4892,21.6533,21.2656,21.3923,499100.0],["2013-06-19",21.3401,21.8099,21.1761,21.4818,516100.0],["2013-06-20",21.452,21.5787,21.1761,21.437,760600.0],["2013-06-21",21.6011,21.7651,21.4147,21.6682,1230100.0],["2013-06-24",21.4594,21.7055,21.2432,21.6011,705200.0],["2013-06-25",21.8472,22.1603,21.6682,22.041,790900.0],["2013-06-26",22.1454,22.4511,22.0708,22.1007,874000.0],["2013-06-27",22.1752,22.6599,22.0186,22.5853,484900.0],["2013-06-28",22.5033,22.8016,22.2423,22.645,978800.0],["2013-07-01",22.7046,23.4876,22.645,23.0998,497500.0],["2013-07-02",22.9209,23.3682,22.8612,23.1296,843600.0],["2013-07-03",22.6972,23.2639,22.6972,23.1147,449600.0],["2013-07-05",23.2937,23.7112,23.0402,23.7112,842900.0],["2013-07-08",23.8604,24.1884,23.7858,24.0542,1060700.0],["2013-07-09",24.1363,24.345,23.6889,24.3301,747900.0],["2013-07-10",24.3599,24.5464,23.9349,24.0691,782500.0],["2013-07-11",24.2705,24.3077,23.5696,23.6516,573800.0],["2013-07-12",23.6292,23.9797,23.495,23.8753,803800.0],["2013-07-15",23.9051,24.1884,23.8231,24.002,413600.0],["2013-07-16",24.0542,24.1139,23.3757,23.8977,581200.0],["2013-07-17",23.9275,24.2257,23.7038,23.9051,719000.0],["2013-07-18",24.0468,25.4262,24.0468,24.785,1158500.0],["2013-07-19",24.4793,24.7477,24.1363,24.6135,1290200.0],["2013-07-22",24.4271,25.0459,24.4271,24.8222,674800.0],["2013-07-23",24.7999,25.031,24.6135,24.8595,718700.0],["2013-07-24",25.0236,25.0683,24.77,24.8222,544100.0],["2013-07-25",24.785,25.1205,24.4718,24.5762,595000.0],["2013-07-26",24.4569,24.6731,24.345,24.5165,486600.0],["2013-07-29",24.4196,24.5538,24.1213,24.3227,479600.0],["2013-07-30",24.3525,24.5687,24.2332,24.2779,366900.0],["2013-07-31",24.3152,24.9639,24.2928,24.5314,705000.0],["2013-08-01",24.688,25.0236,24.688,24.7551,542500.0],["2013-08-02",24.77,24.8371,24.442,24.8371,375100.0],["2013-08-05",24.8968,25.031,24.7402,24.9788,334900.0],["2013-08-06",24.9341,24.9341,24.6731,24.7551,425400.0],["2013-08-07",24.7179,24.8446,24.5986,24.785,457800.0],["2013-08-08",24.9117,25.0832,24.7253,24.9043,356400.0],["2013-08-09",24.9043,25.0459,24.8595,24.9117,439900.0],["2013-08-12",24.8968,25.0608,24.8446,24.9863,343300.0],["2013-08-13",25.0086,25.0385,24.8744,24.949,610000.0],["2013-08-14",25.0012,25.0534,24.8968,25.0087,308600.0],["2013-08-15",24.8968,25.2771,24.8222,24.9341,653700.0],["2013-08-16",24.9043,25.1727,24.9043,25.0087,358900.0],["2013-08-19",25.0161,25.0534,24.8446,24.9266,478500.0],["2013-08-20",24.8968,25.6052,24.7999,25.5008,828800.0],["2013-08-21",25.5008,25.553,25.031,25.128,685200.0],["2013-08-22",25.1951,25.5604,25.1279,25.3964,323900.0],["2013-08-23",25.4933,25.4933,24.7626,24.867,568600.0],["2013-08-26",24.8372,24.8372,24.4047,24.524,653500.0],["2013-08-27",24.2928,24.3003,23.2639,23.3459,1436000.0],["2013-08-28",23.3459,23.5323,23.1446,23.2117,418200.0],["2013-08-29",23.1073,23.6889,23.0178,23.4279,367700.0],["2013-08-30",23.4354,23.4354,22.9656,23.1595,311600.0],["2013-09-03",23.3086,23.8678,22.988,23.0998,446800.0],["2013-09-04",23.0476,23.1073,22.8538,22.906,875600.0],["2013-09-05",22.9656,23.3832,22.9134,23.1222,805000.0],["2013-09-06",23.3384,23.4876,22.4138,22.9358,1958300.0],["2013-09-09",22.9358,23.0476,22.727,23.0103,938700.0],["2013-09-10",23.1296,23.3235,23.0253,23.1669,1350900.0],["2013-09-11",23.0327,23.3981,23.0327,23.152,1588600.0],["2013-09-12",23.1296,23.1893,21.78,21.9515,3342100.0],["2013-09-13",21.8099,22.0783,21.7204,21.9814,1500000.0],["2013-09-16",22.2945,22.2945,21.7726,21.7726,868800.0],["2013-09-17",21.7353,22.0559,21.7055,21.959,663700.0],["2013-09-18",21.9366,22.0857,21.6756,21.6906,1441100.0],["2013-09-19",21.0642,21.191,19.9681,20.162,4014700.0],["2013-09-20",20.1471,20.3857,19.6848,19.8339,3847400.0],["2013-09-23",19.819,20.0203,19.2374,19.7892,2235600.0],["2013-09-24",19.7966,20.0725,19.6997,19.8936,1615800.0],["2013-09-25",19.819,20.2962,19.7221,20.0129,1655200.0],["2013-09-26",20.0874,20.162,19.6773,19.901,925500.0],["2013-09-27",19.7519,19.9831,19.6848,19.7072,857900.0],["2013-09-30",19.4611,19.8041,19.394,19.573,1419700.0],["2013-10-01",19.573,19.8116,19.3567,19.7445,1246200.0],["2013-10-02",19.6848,19.7221,19.4164,19.5953,745600.0],["2013-10-03",19.4835,19.5879,19.1107,19.1852,2047600.0],["2013-10-04",19.2598,19.5208,19.2001,19.4835,920200.0],["2013-10-07",19.1778,19.2747,18.805,18.8199,1270800.0],["2013-10-08",18.79,18.8944,18.4023,18.462,1361100.0],["2013-10-09",18.447,18.6111,17.8729,17.9475,2399200.0],["2013-10-10",18.1115,18.4247,17.8878,18.0966,2564200.0],["2013-10-11",18.022,18.5887,17.9176,18.5514,1279100.0],["2013-10-14",18.3128,18.887,18.2681,18.7304,1240700.0],["2013-10-15",18.7304,18.969,18.5664,18.5664,1187400.0],["2013-10-16",18.6707,18.9093,18.5738,18.887,821200.0],["2013-10-17",18.7751,18.9839,18.5813,18.9466,945200.0],["2013-10-18",19.0808,19.0808,18.6856,18.8422,1214500.0],["2013-10-21",18.9093,19.6251,18.8571,19.5208,1625900.0],["2013-10-22",19.5282,19.7221,19.3642,19.6028,1854200.0],["2013-10-23",19.9681,20.0874,19.4015,19.4238,2224500.0],["2013-10-24",19.5431,19.5655,19.0286,19.0734,1564400.0],["2013-10-25",19.0137,19.1927,18.9093,19.0585,803100.0],["2013-10-28",18.9541,19.3865,18.8422,19.3716,865000.0],["2013-10-29",19.4238,19.4238,19.0361,19.1256,541800.0],["2013-10-30",19.1629,19.2225,18.7602,18.7751,1030700.0],["2013-10-31",18.7528,18.8646,18.6036,18.8348,790300.0],["2013-11-01",18.8422,19.5133,18.7528,19.5058,1436600.0],["2013-11-04",19.5282,19.6848,19.312,19.6475,748100.0],["2013-11-05",19.6177,19.7295,19.5282,19.6997,1003900.0],["2013-11-06",19.7221,20.0949,19.7072,20.0353,1125300.0],["2013-11-07",20.0725,20.2664,20.0576,20.1918,1758900.0],["2013-11-08",20.1769,20.8405,20.1695,20.7138,1528300.0],["2013-11-11",20.6169,20.7958,20.4454,20.6318,633200.0],["2013-11-12",20.5721,20.6243,20.2366,20.4006,785200.0],["2013-11-13",20.3559,20.3633,20.0949,20.2813,886900.0],["2013-11-14",20.2664,20.4677,20.0875,20.3932,1023500.0],["2013-11-15",20.5274,21.2954,20.5274,21.191,1725300.0],["2013-11-18",21.2581,21.3849,20.93,20.9897,661300.0],["2013-11-19",20.9822,21.1388,20.7063,20.7436,726900.0],["2013-11-20",20.7809,21.027,20.5274,20.6094,670600.0],["2013-11-21",20.6541,20.9971,20.6318,20.8182,620700.0],["2013-11-22",20.8778,20.8853,20.684,20.8107,486500.0],["2013-11-25",20.8778,21.0941,20.8331,20.8704,571000.0],["2013-11-26",20.9375,20.9673,20.6914,20.9598,402900.0],["2013-11-27",20.9971,21.3476,20.9822,21.0568,509000.0],["2013-11-29",21.1984,21.6607,21.0642,21.3103,534200.0],["2013-12-02",21.2954,21.355,20.7063,20.7511,706700.0],["2013-12-03",20.6318,20.7734,20.1322,20.3559,645700.0],["2013-12-04",20.4006,21.1239,20.3559,20.9002,1071100.0],["2013-12-05",20.9524,21.2208,20.8778,20.9151,816000.0],["2013-12-06",21.0866,21.4221,21.0717,21.2283,558900.0],["2013-12-09",21.3327,21.877,21.2879,21.5265,1098300.0],["2013-12-10",21.4072,21.8397,21.3476,21.4967,889700.0],["2013-12-11",21.4967,21.5638,20.8331,20.8778,1063400.0],["2013-12-12",20.848,20.8778,20.423,20.423,1073500.0],["2013-12-13",20.3782,20.6541,20.08,20.1993,1142300.0],["2013-12-16",20.2739,20.9822,20.1918,20.8778,660600.0],["2013-12-17",20.93,21.1313,20.6765,20.9226,459400.0],["2013-12-18",20.9226,21.1015,20.6392,20.9449,654500.0],["2013-12-19",20.8778,21.1164,20.8405,20.8704,469800.0],["2013-12-20",20.9002,21.0941,20.9002,21.0344,1234100.0],["2013-12-23",21.1164,21.7577,20.9822,21.7502,705600.0],["2013-12-24",21.8099,21.8173,21.4594,21.4669,207100.0],["2013-12-26",21.534,21.6533,21.437,21.452,338600.0],["2013-12-27",21.5414,21.6384,21.3625,21.4669,365400.0],["2013-12-30",21.3849,21.4818,21.2059,21.4296,428300.0],["2013-12-31",21.4296,21.4371,21.2059,21.4221,520900.0],["2014-01-02",21.3252,21.4221,21.0568,21.1686,644000.0],["2014-01-03",21.2208,21.2432,20.9822,21.0866,583300.0],["2014-01-06",21.1164,21.191,20.7734,20.8405,877600.0],["2014-01-07",20.9151,21.1313,20.6914,20.8256,632500.0],["2014-01-08",20.8704,21.1164,20.766,20.8405,1178600.0],["2014-01-09",20.9151,21.1835,20.9076,20.9971,799300.0],["2014-01-10",21.027,21.4445,20.8107,21.4296,693500.0],["2014-01-13",21.4072,21.4743,21.2656,21.3252,491100.0],["2014-01-14",21.437,21.5489,21.2506,21.437,491500.0],["2014-01-15",21.355,21.7204,20.3261,20.8778,3086100.0],["2014-01-16",20.7436,20.8629,20.3111,20.6243,1382000.0],["2014-01-17",20.684,20.7511,20.2589,20.423,952700.0],["2014-01-21",20.4677,20.8778,20.4677,20.8629,979600.0],["2014-01-22",20.8629,21.109,20.7436,21.012,1241600.0],["2014-01-23",21.4072,21.4669,20.8629,21.1835,1692000.0],["2014-01-24",21.2208,21.6906,21.0717,21.5936,1276200.0],["2014-01-27",21.5489,21.5936,20.9971,21.2506,1213600.0],["2014-01-28",21.3177,21.3849,21.0046,21.0941,1373500.0],["2014-01-29",20.9673,21.3028,20.3111,20.3111,1386400.0],["2014-01-30",20.3782,20.5647,19.6326,20.2217,1477900.0],["2014-01-31",19.9905,20.0353,19.6624,19.6848,682700.0],["2014-02-03",19.7519,19.8414,18.8422,19.0137,1220200.0],["2014-02-04",19.0659,20.0353,18.4247,19.3642,3846200.0],["2014-02-05",19.2598,20.0353,18.8124,19.7594,1982300.0],["2014-02-06",19.7221,20.0502,19.2598,19.9905,1462900.0],["2014-02-07",20.0427,20.2664,19.9831,20.1546,1260200.0],["2014-02-10",20.1918,20.341,19.9607,20.3111,1024600.0],["2014-02-11",20.3708,20.7362,20.1024,20.4454,1020700.0],["2014-02-12",20.2067,20.6243,19.998,20.2067,805200.0],["2014-02-13",20.1098,20.4081,19.8563,20.3633,704000.0],["2014-02-14",20.4006,20.6914,20.3037,20.5647,708100.0],["2014-02-18",20.6392,20.7958,20.5497,20.7287,581700.0],["2014-02-19",20.6616,21.0269,19.9085,19.9458,1123000.0],["2014-02-20",19.9682,20.1173,19.3567,19.8265,1078900.0],["2014-02-21",19.8265,19.9831,19.655,19.901,847300.0],["2014-02-24",19.9383,20.669,19.819,20.5572,1277000.0],["2014-02-25",20.6392,20.6392,20.1396,20.2366,668700.0],["2014-02-26",20.1993,20.5497,20.0949,20.4454,608400.0],["2014-02-27",20.6392,20.6914,20.2962,20.669,461000.0],["2014-02-28",20.6392,21.4892,20.5572,21.3177,2135500.0],["2014-03-03",21.1015,21.2506,20.9002,20.9897,740000.0],["2014-03-04",21.1463,22.0112,21.0642,21.8994,973500.0],["2014-03-05",21.8099,22.2871,21.8099,22.1156,1131300.0],["2014-03-06",22.1156,22.2871,21.9366,22.1305,917600.0],["2014-03-07",22.1827,22.4138,21.8099,21.9739,751800.0],["2014-03-10",21.9515,22.4511,21.7726,22.4287,993000.0],["2014-03-11",22.4213,22.8165,22.3318,22.563,1318400.0],["2014-03-12",22.4959,22.6375,21.9217,22.2274,798400.0],["2014-03-13",22.2722,22.466,21.6384,21.7055,903900.0],["2014-03-14",21.7055,21.9366,21.4072,21.6533,815100.0],["2014-03-17",21.7502,21.9963,21.6235,21.7577,613700.0],["2014-03-18",21.9441,22.6301,21.8024,22.5779,1138400.0],["2014-03-19",22.5853,23.1968,22.4735,22.7792,1010800.0],["2014-03-20",22.7121,23.4801,22.7046,23.3235,917200.0],["2014-03-21",23.3086,23.6963,23.1968,23.2639,1617700.0],["2014-03-24",23.2266,23.674,23.2266,23.4204,1104600.0],["2014-03-25",23.577,23.6814,23.331,23.4875,730700.0],["2014-03-26",23.5845,23.6218,22.906,22.9358,782700.0],["2014-03-27",22.988,23.1147,22.6599,22.7121,597700.0],["2014-03-28",22.7494,23.0998,22.4064,22.4735,943200.0],["2014-03-31",22.6599,23.1446,22.6599,23.1073,489400.0],["2014-04-01",23.152,23.4279,22.9507,23.3832,648800.0],["2014-04-02",23.413,23.4875,23.1147,23.4204,501300.0],["2014-04-03",23.3906,23.495,23.1446,23.4279,971400.0],["2014-04-04",23.5472,23.7038,23.0476,23.1371,995300.0],["2014-04-07",23.1222,23.2788,22.6897,22.9358,658300.0],["2014-04-08",22.9134,23.2639,22.6972,22.7494,389600.0],["2014-04-09",22.7941,22.8687,22.563,22.6524,440000.0],["2014-04-10",22.6077,22.6897,21.8173,22.0037,903200.0],["2014-04-11",21.8844,22.3616,21.6235,22.1081,953400.0],["2014-04-14",22.3094,22.4437,21.7651,21.8844,500100.0],["2014-04-15",21.9366,22.0708,21.4743,21.8397,478200.0],["2014-04-16",21.9515,22.0037,21.5116,21.7204,516300.0],["2014-04-17",21.698,21.8993,21.6011,21.8397,494600.0],["2014-04-21",21.78,21.9963,21.7129,21.8024,514700.0],["2014-04-22",21.6682,22.1603,21.5564,21.959,708100.0],["2014-04-23",22.4437,23.7858,22.3691,23.6218,1449700.0],["2014-04-24",23.7411,23.7485,23.0476,23.1147,824600.0],["2014-04-25",23.0775,23.2117,22.7867,23.1595,687000.0],["2014-04-28",23.2191,23.3906,22.8612,23.0253,998100.0],["2014-04-29",23.1073,23.2937,22.6823,23.0029,469700.0],["2014-04-30",22.9283,23.0774,22.7568,23.0402,353800.0],["2014-05-01",23.0253,23.2937,22.8538,23.1147,474000.0],["2014-05-02",23.1595,23.4503,22.8612,23.0402,602400.0],["2014-05-05",22.8538,23.1147,22.5257,22.7717,628000.0],["2014-05-06",22.7345,22.7643,22.3915,22.4735,338500.0],["2014-05-07",22.5108,22.6748,22.1678,22.645,494900.0],["2014-05-08",22.6152,22.7867,22.3169,22.4735,292500.0],["2014-05-09",22.4287,22.4959,22.2573,22.3542,512200.0],["2014-05-12",22.4213,23.0178,22.2573,22.9358,439900.0],["2014-05-13",22.9209,23.0625,22.4884,22.6152,416900.0],["2014-05-14",22.6673,22.7419,21.5862,21.7278,951500.0],["2014-05-15",21.616,21.7129,20.8033,21.6011,988400.0],["2014-05-16",21.5936,21.78,21.3998,21.5936,371600.0],["2014-05-19",21.6458,21.8993,21.5191,21.8919,458600.0],["2014-05-20",21.8173,21.8993,21.3923,21.5713,440000.0],["2014-05-21",21.6235,21.959,21.5713,21.7726,465200.0],["2014-05-22",21.7651,21.877,21.5936,21.7726,360200.0],["2014-05-23",21.7129,21.9515,21.6011,21.8397,301500.0],["2014-05-27",21.8621,21.9963,21.5713,21.6607,484600.0],["2014-05-28",21.6458,21.8024,21.5713,21.6682,607700.0],["2014-05-29",21.698,22.5406,21.6906,22.3989,1007300.0],["2014-05-30",22.4064,22.8016,22.3691,22.5033,549300.0],["2014-06-02",22.5033,22.7494,22.3393,22.5331,679100.0],["2014-06-03",22.466,23.4354,22.466,23.0029,984300.0],["2014-06-04",22.9209,23.2191,22.8165,23.0625,466300.0],["2014-06-05",23.0924,23.3235,22.9656,23.3011,418100.0],["2014-06-06",23.3011,23.6143,23.3011,23.4577,431800.0],["2014-06-09",23.4652,23.9722,23.3981,23.8231,428300.0],["2014-06-10",23.8007,24.1064,23.5696,24.0244,465500.0],["2014-06-11",23.8156,24.017,23.7187,23.8007,562900.0],["2014-06-12",23.8604,24.002,23.5248,23.6814,400100.0],["2014-06-13",23.6814,23.8678,23.2266,23.3533,493000.0],["2014-06-16",23.2937,23.3682,23.1296,23.234,460800.0],["2014-06-17",23.2788,24.0319,23.0625,23.8902,638600.0],["2014-06-18",23.8753,24.1064,23.7187,24.0691,403600.0],["2014-06-19",25.1652,25.4262,24.6806,25.1727,2241700.0],["2014-06-20",25.2845,25.2845,24.9565,25.0683,1611600.0],["2014-06-23",25.128,25.2473,25.0087,25.1652,740400.0],["2014-06-24",25.0161,25.553,24.9192,25.0608,1017100.0],["2014-06-25",24.9341,25.2622,24.4792,24.9937,1007400.0],["2014-06-26",24.9788,25.0907,24.4345,24.8893,684200.0],["2014-06-27",24.867,25.128,24.7104,25.113,1086300.0],["2014-06-30",25.0534,25.9109,25.0534,25.4859,1026600.0],["2014-07-01",25.4635,25.9482,25.4113,25.635,1286100.0],["2014-07-02",25.5306,25.6201,25.1578,25.3144,1509500.0],["2014-07-03",25.5082,25.881,25.374,25.6275,813400.0],["2014-07-07",25.5231,25.8288,25.4038,25.5902,1777500.0],["2014-07-08",25.5604,25.6648,25.3516,25.553,1169700.0],["2014-07-09",25.5082,25.6424,25.3144,25.3367,2357100.0],["2014-07-10",25.1056,25.4859,24.7999,25.3964,1397400.0],["2014-07-11",25.2845,25.6648,25.0087,25.553,1028800.0],["2014-07-14",25.7096,26.0302,25.6499,25.7543,1215100.0],["2014-07-15",25.8363,25.9183,25.6126,25.8288,1089900.0],["2014-07-16",25.9183,26.06,25.7245,25.7767,910000.0],["2014-07-17",25.6872,25.881,25.0981,25.128,1618200.0],["2014-07-18",25.3442,25.5604,25.0608,25.4262,974800.0],["2014-07-21",25.2994,25.5008,25.1056,25.4113,1041400.0],["2014-07-22",25.4859,25.6201,25.1951,25.1951,946600.0],["2014-07-23",25.2249,25.2845,24.8894,25.1652,1414300.0],["2014-07-24",25.1578,25.4784,24.8148,25.3069,2097200.0],["2014-07-25",25.3516,25.374,24.8521,24.9192,1347900.0],["2014-07-28",24.7104,24.8744,24.4494,24.6209,1299800.0],["2014-07-29",24.6209,24.7999,24.442,24.6135,1574800.0],["2014-07-30",24.6582,24.9639,24.2854,24.3078,1184500.0],["2014-07-31",24.0691,24.1735,23.6814,23.7858,1957900.0],["2014-08-01",23.7112,23.8082,22.906,22.9581,1886800.0],["2014-08-04",23.0103,23.2713,22.7643,22.9209,935700.0],["2014-08-05",22.8612,23.331,22.7866,22.8761,1380800.0],["2014-08-06",22.7792,23.0103,22.6599,22.8463,1810600.0],["2014-08-07",22.9731,23.0476,22.5704,22.7419,1130300.0],["2014-08-08",22.6972,22.9283,22.6077,22.7494,824900.0],["2014-08-11",22.7941,23.1147,22.6226,22.8985,968300.0],["2014-08-12",22.8985,23.0849,22.7046,22.7643,903900.0],["2014-08-13",22.8165,23.2117,22.8165,23.1595,1184500.0],["2014-08-14",23.0998,23.3906,23.0998,23.1595,995100.0],["2014-08-15",23.1893,23.3533,22.891,23.0551,703300.0],["2014-08-18",23.2937,23.4875,23.0103,23.331,756800.0],["2014-08-19",23.3608,23.4279,23.0849,23.152,817900.0],["2014-08-20",23.0924,23.1893,22.9656,23.0998,295600.0],["2014-08-21",23.1222,23.3086,22.9134,23.2788,613300.0],["2014-08-22",23.2713,23.3459,23.07,23.1446,411200.0],["2014-08-25",23.2415,23.3981,23.0849,23.2266,406600.0],["2014-08-26",23.2117,23.3981,23.1222,23.2564,392600.0],["2014-08-27",23.331,23.331,23.0029,23.0476,672100.0],["2014-08-28",23.0103,23.1371,22.8165,22.9432,376400.0],["2014-08-29",23.0178,23.1669,22.8836,23.0849,338300.0],["2014-09-02",23.2415,23.4652,23.0625,23.2713,678800.0],["2014-09-03",23.3981,23.4876,22.8761,22.8985,923300.0],["2014-09-04",23.0103,23.2415,22.6152,22.6375,923700.0],["2014-09-05",22.5928,22.8165,22.384,22.7419,703500.0],["2014-09-08",22.6972,23.1818,22.6972,22.988,665900.0],["2014-09-09",22.9954,22.9954,22.6673,22.7866,385500.0],["2014-09-10",22.7419,23.2191,22.7419,23.1595,691600.0],["2014-09-11",23.0998,23.2415,22.9134,23.1669,853900.0],["2014-09-12",23.1818,23.3683,22.9805,23.3459,716300.0],["2014-09-15",23.6665,23.7783,23.413,23.5323,784800.0],["2014-09-16",23.5025,23.6367,23.234,23.3757,777000.0],["2014-09-17",23.3459,23.7858,23.2788,23.7411,825700.0],["2014-09-18",23.8156,24.2854,23.7336,24.2481,920500.0],["2014-09-19",24.2705,24.4569,24.002,24.1288,990600.0],["2014-09-22",24.1288,24.1735,23.5248,23.5323,702500.0],["2014-09-23",23.4876,23.5547,22.906,22.906,798100.0],["2014-09-24",22.9581,23.0103,22.563,22.7643,585400.0],["2014-09-25",22.6823,22.6823,22.1603,22.1976,812000.0],["2014-09-26",22.2796,22.2796,22.1081,22.1752,566900.0],["2014-09-29",21.9217,22.123,21.8621,22.0187,1561000.0],["2014-09-30",22.0485,22.1827,21.698,21.9515,1387600.0],["2014-10-01",21.9217,22.0485,21.5116,21.5862,936000.0],["2014-10-02",21.5116,21.7726,21.3774,21.6533,910400.0],["2014-10-03",21.7875,22.0037,21.6458,21.7129,993400.0],["2014-10-06",21.8173,21.8844,21.5862,21.616,594300.0],["2014-10-07",21.4743,21.6011,21.3252,21.3327,604600.0],["2014-10-08",21.3103,21.6906,21.1761,21.616,554400.0],["2014-10-09",21.5414,21.698,20.9971,21.1015,1304600.0],["2014-10-10",21.0568,21.2283,20.6765,20.7138,923300.0],["2014-10-13",20.7734,21.0493,20.7212,20.7511,474100.0],["2014-10-14",20.848,21.0866,20.7287,20.766,901700.0],["2014-10-15",20.4006,20.7063,19.7817,20.3857,944100.0],["2014-10-16",19.9681,21.012,19.9681,20.9151,766800.0],["2014-10-17",21.1686,21.4221,20.9151,21.2283,995100.0],["2014-10-20",21.0941,21.4743,20.9971,21.2059,492500.0],["2014-10-21",21.3625,21.8024,21.3625,21.6011,894000.0],["2014-10-22",21.5787,22.5108,21.3177,22.2051,1640000.0],["2014-10-23",22.5331,22.9209,22.302,22.5406,1072500.0],["2014-10-24",22.5779,22.7941,22.3467,22.6748,649700.0],["2014-10-27",22.563,22.8388,22.4511,22.8388,384200.0],["2014-10-28",22.9283,23.7709,22.9283,23.7038,1424100.0],["2014-10-29",23.7411,24.0542,23.3906,23.8977,996000.0],["2014-10-30",23.7783,23.8529,23.4055,23.4652,946700.0],["2014-10-31",23.659,23.8082,23.4875,23.7709,594000.0],["2014-11-03",23.7858,23.8455,23.4354,23.5174,661600.0],["2014-11-04",23.4204,23.5547,22.9432,23.152,923100.0],["2014-11-05",23.2713,23.6292,23.234,23.413,912400.0],["2014-11-06",23.3384,23.7262,23.1222,23.6591,644100.0],["2014-11-07",23.6143,23.8529,23.5472,23.7262,367300.0],["2014-11-10",23.7112,23.8082,23.5919,23.6889,311900.0],["2014-11-11",23.674,23.7858,23.5621,23.7784,336200.0],["2014-11-12",23.7262,24.1064,23.6963,23.9946,369800.0],["2014-11-13",23.9946,24.0468,23.577,23.7112,462500.0],["2014-11-14",23.674,23.838,23.4279,23.5845,308300.0],["2014-11-17",23.5099,23.5621,23.1818,23.5248,337600.0],["2014-11-18",23.413,24.0095,23.3161,23.9648,978400.0],["2014-11-19",24.0393,24.0468,23.5397,23.8604,601500.0],["2014-11-20",23.6367,23.9648,23.577,23.9573,335800.0],["2014-11-21",24.0691,24.2257,23.9126,24.017,675600.0],["2014-11-24",23.9573,24.3301,23.9573,24.2779,601300.0],["2014-11-25",24.3898,24.5687,24.3003,24.4569,480000.0],["2014-11-26",24.4121,24.524,24.3227,24.4792,249700.0],["2014-11-28",24.5389,24.5389,24.2332,24.3376,344900.0],["2014-12-01",24.2332,24.2556,23.8082,23.9871,680300.0],["2014-12-02",24.0542,24.3674,24.0468,24.1288,467800.0],["2014-12-03",24.1139,24.5762,24.0095,24.4792,663700.0],["2014-12-04",24.4196,24.4196,24.099,24.2332,547900.0],["2014-12-05",24.3823,24.9937,24.3301,24.7551,817900.0],["2014-12-08",24.688,25.0534,24.5687,24.7999,823400.0],["2014-12-09",24.4867,24.9639,24.3823,24.7775,586100.0],["2014-12-10",24.6806,24.6955,24.0393,24.181,741000.0],["2014-12-11",24.2481,24.4643,24.1884,24.2779,492500.0],["2014-12-12",24.0319,24.2556,23.7933,23.9126,759900.0],["2014-12-15",24.017,24.1735,23.6218,23.7411,564100.0],["2014-12-16",23.5323,23.9797,23.4801,23.5323,517200.0],["2014-12-17",23.5397,23.9126,23.4055,23.838,946900.0],["2014-12-18",24.1959,24.5538,24.0319,24.2779,957800.0],["2014-12-19",24.3077,24.8968,24.1437,24.7551,1895300.0],["2014-12-22",24.7924,24.9788,24.6806,24.8968,353800.0],["2014-12-23",24.9788,25.3367,24.9192,25.0459,512400.0],["2014-12-24",25.1503,25.2398,24.8893,25.113,144900.0],["2014-12-26",25.2398,25.3069,25.128,25.1354,290700.0],["2014-12-29",25.0832,25.6797,25.0832,25.456,477600.0],["2014-12-30",25.3516,25.4486,25.1354,25.2845,373400.0],["2014-12-31",25.3069,25.5455,25.1652,25.3889,409300.0],["2015-01-02",25.4933,25.6126,25.0086,25.4113,536700.0],["2015-01-05",25.1801,25.2994,24.6433,24.7104,767500.0],["2015-01-06",24.6358,24.7551,24.0244,24.0915,786600.0],["2015-01-07",24.3227,24.5016,23.9275,24.2705,350700.0],["2015-01-08",24.4942,24.7104,24.1735,24.4569,358100.0],["2015-01-09",24.5091,24.5613,23.9648,24.0841,522800.0],["2015-01-12",24.1512,24.1512,23.674,23.8529,294600.0],["2015-01-13",24.0691,24.3972,23.5472,23.7858,464500.0],["2015-01-14",23.4279,23.6665,23.0253,23.5472,623400.0],["2015-01-15",23.5472,23.5994,22.8836,23.1893,607000.0],["2015-01-16",23.0775,23.2713,22.906,23.1296,785500.0],["2015-01-20",23.1669,23.3981,22.7494,22.8985,801300.0],["2015-01-21",23.0103,23.3906,22.8687,23.0774,824100.0],["2015-01-22",23.234,23.7634,22.9283,23.5174,1100500.0],["2015-01-23",23.2862,23.7933,23.2042,23.2415,845900.0],["2015-01-26",23.2415,23.6516,23.0551,23.4428,690700.0],["2015-01-27",23.234,23.5696,23.0178,23.3086,513500.0],["2015-01-28",23.4726,23.5994,22.727,22.7568,527300.0],["2015-01-29",22.8985,23.1744,22.5853,23.1147,698300.0],["2015-01-30",22.9581,23.2639,22.8687,22.988,517200.0],["2015-02-02",23.0178,23.577,22.8612,23.5621,471600.0],["2015-02-03",23.5397,24.2257,23.5397,23.9722,445800.0],["2015-02-04",23.92,23.9797,23.7336,23.8082,418700.0],["2015-02-05",23.8753,24.0244,23.8007,23.8604,693800.0],["2015-02-06",24.0393,24.6955,23.8604,24.5911,796500.0],["2015-02-09",24.3674,24.5314,24.3003,24.3152,317400.0],["2015-02-10",24.442,24.5314,24.0617,24.2705,343300.0],["2015-02-11",24.2481,24.2928,23.9871,24.0468,350500.0],["2015-02-12",24.1139,24.7104,24.1139,24.6507,275400.0],["2015-02-13",24.77,24.9117,24.5091,24.6582,470000.0],["2015-02-17",24.6284,24.77,24.3674,24.7253,452000.0],["2015-02-18",24.4792,24.9043,24.1735,24.2481,394700.0],["2015-02-19",24.2779,24.4345,23.8827,24.3376,359200.0],["2015-02-20",24.2332,24.7626,23.92,24.7626,379000.0],["2015-02-23",24.5687,24.8073,24.4718,24.6657,274300.0],["2015-02-24",24.785,24.949,24.4643,24.5464,515800.0],["2015-02-25",24.4643,24.5389,24.2481,24.3376,407100.0],["2015-02-26",24.2332,24.4345,24.1735,24.4121,401600.0],["2015-02-27",24.4271,25.8736,24.2034,25.7319,2265500.0],["2015-03-02",25.8289,26.239,25.2249,26.0302,1994500.0],["2015-03-03",26.0973,26.3732,26.0749,26.1942,839200.0],["2015-03-04",26.1346,26.2688,25.9556,26.0898,712600.0],["2015-03-05",26.0376,26.2315,26.0376,26.1196,503300.0],["2015-03-06",26.2464,26.7012,26.0153,26.2613,552500.0],["2015-03-09",26.2613,26.3806,26.1718,26.2613,537900.0],["2015-03-10",25.9854,26.142,25.9109,25.9482,399600.0],["2015-03-11",25.9332,26.1942,25.6201,25.8885,834900.0],["2015-03-12",25.9854,26.4477,25.7245,26.3433,1006400.0],["2015-03-13",26.2613,26.5819,26.0004,26.5298,618200.0],["2015-03-16",26.6192,26.7162,26.3359,26.3881,612800.0],["2015-03-17",26.2837,26.3806,25.8736,26.0376,1413200.0],["2015-03-18",25.8587,26.142,25.5455,25.717,1042600.0],["2015-03-19",25.2622,25.9332,25.0907,25.4933,607000.0],["2015-03-20",25.5306,25.7841,25.1279,25.5902,1155700.0],["2015-03-23",25.5753,25.7916,25.3293,25.4859,716400.0],["2015-03-24",25.2771,25.799,25.1429,25.6275,771700.0],["2015-03-25",25.717,25.7916,25.1727,25.21,645400.0],["2015-03-26",25.1727,25.456,24.9117,25.4038,783400.0],["2015-03-27",25.3442,25.3889,24.8744,25.0087,671200.0],["2015-03-30",25.2174,25.6126,25.1652,25.3889,583300.0],["2015-03-31",25.3218,25.7543,25.0087,25.6424,902700.0],["2015-04-01",25.6126,25.9482,25.5008,25.7245,720200.0],["2015-04-02",25.7692,26.0749,25.717,25.9854,566700.0],["2015-04-06",25.7692,26.1346,25.5604,26.0898,553900.0],["2015-04-07",26.0451,26.2837,25.8736,25.9631,679900.0],["2015-04-08",25.9481,26.3284,25.9481,26.0973,680700.0],["2015-04-09",26.0973,26.2166,25.9332,26.142,574500.0],["2015-04-10",26.1644,26.3657,25.9258,26.0749,467000.0],["2015-04-13",26.0227,26.2837,26.0003,26.1569,720800.0],["2015-04-14",26.0973,26.1197,25.8885,26.0302,328900.0],["2015-04-15",26.0824,26.4104,25.9258,26.1793,659700.0],["2015-04-16",26.2091,26.321,26.0003,26.1495,637600.0],["2015-04-17",25.9407,26.1718,25.9183,26.0973,1106000.0],["2015-04-20",26.1346,26.3732,25.8512,26.224,746800.0],["2015-04-21",26.2762,26.7012,26.1346,26.3508,670200.0],["2015-04-22",26.3806,26.567,26.06,26.4328,536400.0],["2015-04-23",26.3433,26.4701,25.5902,25.9109,1255200.0],["2015-04-24",25.8363,25.9034,25.4113,25.5381,865900.0],["2015-04-27",25.0534,25.5008,24.3152,24.9266,1518100.0],["2015-04-28",25.0907,25.2249,24.7551,25.0161,729900.0],["2015-04-29",24.9341,25.0758,24.785,24.8819,545100.0],["2015-04-30",24.867,24.8819,24.0468,24.181,1153500.0],["2015-05-01",24.263,24.3749,23.9946,24.2332,555400.0],["2015-05-04",24.2332,24.4942,24.2183,24.4792,564400.0],["2015-05-05",24.3077,24.5016,23.9275,24.0393,882100.0],["2015-05-06",24.2257,24.7775,23.7933,24.1213,893100.0],["2015-05-07",24.0766,24.427,23.9424,24.3898,647900.0],["2015-05-08",24.6433,24.7551,24.4718,24.7328,532900.0],["2015-05-11",24.6731,24.9341,24.6433,24.8148,449300.0],["2015-05-12",24.7999,24.8073,24.4196,24.4196,725300.0],["2015-05-13",24.5016,24.7178,24.3152,24.4792,485500.0],["2015-05-14",24.606,24.7179,24.4569,24.5464,498200.0],["2015-05-15",24.606,24.6284,24.3749,24.5165,533700.0],["2015-05-18",24.5464,25.2398,24.4047,25.1503,757300.0],["2015-05-19",25.128,25.6574,25.128,25.5604,926700.0],["2015-05-20",25.5753,25.5753,25.0758,25.2249,545900.0],["2015-05-21",25.1503,25.2696,24.9266,25.0161,443600.0],["2015-05-22",25.0236,25.1652,24.6582,24.6731,903400.0],["2015-05-26",24.5016,24.8148,24.3599,24.3599,1070400.0],["2015-05-27",24.4196,24.5165,24.1959,24.4643,1114400.0],["2015-05-28",24.3972,24.7029,24.3972,24.606,563400.0],["2015-05-29",24.5165,24.6209,24.1884,24.2257,546700.0],["2015-06-01",24.2705,24.4643,23.9871,24.2556,811700.0],["2015-06-02",24.1512,24.442,24.1139,24.3227,503100.0],["2015-06-03",24.4494,24.6433,24.1064,24.5911,901300.0],["2015-06-04",24.5687,24.6731,24.345,24.4643,632200.0],["2015-06-05",24.4569,24.8148,24.2779,24.5762,3420900.0],["2015-06-08",24.606,25.0459,24.442,24.9639,1460500.0],["2015-06-09",25.0012,25.4933,24.8222,25.3516,1264300.0],["2015-06-10",25.4859,25.717,25.4187,25.5157,1086200.0],["2015-06-11",25.6126,25.7543,25.4411,25.553,996300.0],["2015-06-12",25.5231,25.6424,25.4188,25.5604,749800.0],["2015-06-15",25.4635,26.06,25.3144,25.6126,1365600.0],["2015-06-16",25.5902,26.0227,25.5902,25.8959,1235200.0],["2015-06-17",25.8587,26.0302,25.1354,25.3591,1293300.0],["2015-06-18",25.456,25.5977,25.1503,25.4038,983700.0],["2015-06-19",25.4859,25.4859,25.1951,25.2622,877600.0],["2015-06-22",25.3889,25.635,25.2845,25.3516,444700.0],["2015-06-23",25.4858,25.635,25.21,25.374,1029000.0],["2015-06-24",25.292,25.3889,25.0981,25.2323,521400.0],["2015-06-25",25.2771,25.3218,24.9266,24.9788,631000.0],["2015-06-26",25.1056,25.3144,24.5165,24.5613,1052700.0],["2015-06-29",23.1073,23.4726,21.3103,22.0708,5477000.0],["2015-06-30",22.2647,22.466,20.4155,21.5191,9120900.0],["2015-07-01",21.698,22.645,21.2954,22.4138,3560100.0],["2015-07-02",22.4287,22.4287,21.8472,22.1305,1889500.0],["2015-07-06",21.9292,22.0634,21.3923,21.6607,1723400.0],["2015-07-07",21.616,21.616,20.8555,21.2581,1809000.0],["2015-07-08",21.0717,21.2134,20.848,21.012,1048700.0],["2015-07-09",21.2357,21.6235,20.8927,21.5862,2008200.0],["2015-07-10",21.7726,22.0112,21.4818,21.5936,1515000.0],["2015-07-13",21.8099,21.9888,21.4669,21.7875,986900.0],["2015-07-14",21.6309,21.7278,21.437,21.6309,1337000.0],["2015-07-15",21.698,21.9441,21.616,21.7651,902000.0],["2015-07-16",21.9068,21.9739,21.5862,21.7129,1377300.0],["2015-07-17",21.616,21.8472,21.5042,21.8248,1253700.0],["2015-07-20",21.8173,21.8248,21.5787,21.698,957600.0],["2015-07-21",21.6757,21.9441,21.5564,21.7502,1468500.0],["2015-07-22",21.6533,22.1976,21.6235,22.0112,1007300.0],["2015-07-23",22.041,22.2796,21.6458,21.8397,1174300.0],["2015-07-24",23.1147,23.5547,22.302,23.1296,3270000.0],["2015-07-27",23.4801,23.8529,22.9731,23.0998,1606400.0],["2015-07-28",23.234,23.3161,22.9283,23.2117,1081100.0],["2015-07-29",23.1446,23.3161,23.0327,23.2564,1160300.0],["2015-07-30",23.3011,23.7262,23.2937,23.4801,963700.0],["2015-07-31",23.5025,23.5696,22.7121,22.8314,1752400.0],["2015-08-03",22.809,23.1595,22.6599,23.0774,968400.0],["2015-08-04",22.891,23.3161,22.8463,22.9507,744100.0],["2015-08-05",23.1818,23.4652,22.6748,22.8239,1735600.0],["2015-08-06",22.7792,23.1073,22.6226,22.8836,761200.0],["2015-08-07",22.8538,23.1296,22.7046,22.8538,717600.0],["2015-08-10",23.0775,23.2639,22.8985,23.2489,470300.0],["2015-08-11",22.8612,23.249,22.7419,22.9954,620700.0],["2015-08-12",22.906,22.9731,22.2125,22.9581,1141600.0],["2015-08-13",22.906,23.2266,22.7046,22.9656,428200.0],["2015-08-14",22.8761,23.2117,22.8761,23.1893,448600.0],["2015-08-17",23.0029,23.5621,22.7419,23.2788,804200.0],["2015-08-18",23.2713,23.5174,22.9581,23.0327,573000.0],["2015-08-19",23.0103,23.0253,22.3915,22.5481,1056800.0],["2015-08-20",22.3169,22.5033,21.9515,22.3616,833200.0],["2015-08-21",22.1081,22.3244,21.959,21.9963,1226500.0],["2015-08-24",20.9375,21.7502,20.3708,20.8778,1070600.0],["2015-08-25",21.6384,21.9068,20.2589,20.2739,1300600.0],["2015-08-26",20.8033,21.3625,20.4155,21.273,1249400.0],["2015-08-27",21.5787,21.6607,21.2357,21.4818,698900.0],["2015-08-28",21.3401,21.616,21.1462,21.2879,638500.0],["2015-08-31",21.3774,21.9888,21.2283,21.8919,761900.0],["2015-09-01",21.273,21.7279,20.8182,21.0046,816100.0],["2015-09-02",21.6309,22.8761,21.6309,22.3318,1233000.0],["2015-09-03",22.2349,22.7643,22.123,22.6002,1074400.0],["2015-09-04",22.5108,22.6301,22.1901,22.3915,464200.0],["2015-09-08",22.7419,23.0923,22.5331,23.0774,622800.0],["2015-09-09",23.3608,23.4279,22.6673,22.6972,513800.0],["2015-09-10",22.6002,23.0476,22.4437,22.7494,462400.0],["2015-09-11",22.563,22.6823,22.3169,22.4287,426300.0],["2015-09-14",22.4362,22.7494,22.2349,22.6226,479000.0],["2015-09-15",22.6674,23.0625,22.5033,22.988,697500.0],["2015-09-16",22.9358,23.152,22.6002,22.7866,463300.0],["2015-09-17",22.7792,23.0029,22.2349,22.2796,794000.0],["2015-09-18",21.8471,22.5853,21.5414,21.9217,1469200.0],["2015-09-21",22.1976,22.2573,21.5713,21.9441,1275000.0],["2015-09-22",21.7577,22.1454,21.5414,22.123,877100.0],["2015-09-23",22.2274,22.4735,22.0186,22.2722,721300.0],["2015-09-24",21.959,22.384,21.9217,22.3318,627000.0],["2015-09-25",22.714,22.9088,22.4817,22.6466,649100.0],["2015-09-28",22.4217,22.714,22.3693,22.5042,1801400.0],["2015-09-29",22.6391,22.6391,22.2119,22.3768,530300.0],["2015-09-30",22.8714,23.0212,22.4367,22.654,831900.0],["2015-10-01",22.5791,22.9238,22.5042,22.8414,712400.0],["2015-10-02",22.3393,22.4667,21.5599,22.4067,1602100.0],["2015-10-05",22.4592,23.7107,22.4592,23.5233,2069800.0],["2015-10-06",23.4634,23.8006,23.3435,23.7332,1224900.0],["2015-10-07",23.7931,24.2053,23.5983,24.0629,859200.0],["2015-10-08",23.9805,24.3477,23.898,24.2727,786800.0],["2015-10-09",24.3701,24.5725,23.8606,23.9655,476400.0],["2015-10-12",23.9955,24.3327,23.7706,24.1603,693400.0],["2015-10-13",23.9655,24.3027,23.7257,24.0179,465000.0],["2015-10-14",23.8831,23.9205,23.1262,23.1711,500900.0],["2015-10-15",23.4109,23.8681,23.1561,23.4409,749500.0],["2015-10-16",23.5159,23.6133,23.2386,23.4709,447700.0],["2015-10-19",23.306,23.7781,23.306,23.6058,644700.0],["2015-10-20",23.5758,24.2203,23.4784,23.8381,531600.0],["2015-10-21",23.8531,24.2727,23.5458,23.5683,414800.0],["2015-10-22",23.7257,24.3327,23.3585,23.5233,809600.0],["2015-10-23",23.5009,23.5009,22.2719,22.6765,2138100.0],["2015-10-26",22.5566,22.669,22.2419,22.3693,812500.0],["2015-10-27",22.2644,22.4742,21.9122,22.0545,698300.0],["2015-10-28",22.0395,22.9613,21.9871,22.8564,603900.0],["2015-10-29",22.9238,23.1936,22.5566,22.5716,629600.0],["2015-10-30",22.5416,22.7065,21.9871,22.1595,912000.0],["2015-11-02",22.5117,22.5416,22.1445,22.2044,1165700.0],["2015-11-03",22.2719,22.5716,22.107,22.2119,963900.0],["2015-11-04",22.2943,22.3393,21.9871,22.2344,408400.0],["2015-11-05",22.2344,22.3618,21.8897,22.1894,1243500.0],["2015-11-06",22.6016,23.2461,22.4517,22.6241,1173000.0],["2015-11-09",22.5866,23.0287,21.8222,22.5042,675500.0],["2015-11-10",22.4217,22.7065,22.2569,22.4292,705700.0],["2015-11-11",22.6391,22.654,21.9271,21.9346,517300.0],["2015-11-12",21.7473,21.9571,21.2077,21.4026,1183900.0],["2015-11-13",21.3576,21.5525,21.0579,21.3576,705000.0],["2015-11-16",21.2227,21.3876,21.0504,21.3651,545500.0],["2015-11-17",21.3801,21.7323,21.2752,21.3501,440200.0],["2015-11-18",21.3951,21.7623,21.3876,21.6873,709800.0],["2015-11-19",21.6499,21.8147,21.4101,21.6574,405100.0],["2015-11-20",21.7473,21.7997,21.4925,21.5524,503200.0],["2015-11-23",21.6274,21.8897,21.2827,21.7698,764800.0],["2015-11-24",21.6649,21.9271,21.5899,21.8897,599900.0],["2015-11-25",21.9196,22.107,21.8147,22.0695,426800.0],["2015-11-27",22.107,22.107,21.8147,22.0695,219300.0],["2015-11-30",21.9721,22.3093,21.9346,22.2644,453900.0],["2015-12-01",22.3693,22.3918,22.092,22.3543,720800.0],["2015-12-02",22.3543,22.6166,22.1744,22.2269,627400.0],["2015-12-03",22.3618,22.4517,21.7023,21.7473,732300.0],["2015-12-04",21.6798,22.4142,21.4475,21.9496,715800.0],["2015-12-07",21.8747,21.9796,21.0953,21.3501,634800.0],["2015-12-08",21.0878,21.3276,20.7656,20.923,700700.0],["2015-12-09",20.7731,21.2152,20.7731,20.878,828900.0],["2015-12-10",20.9304,21.8147,20.7431,21.425,971100.0],["2015-12-11",21.1028,21.2377,20.5558,20.7956,968900.0],["2015-12-14",20.6307,20.7731,20.1586,20.2635,1335600.0],["2015-12-15",20.4733,20.6157,20.226,20.5183,1045700.0],["2015-12-16",20.3384,20.7206,20.1661,20.5408,1096800.0],["2015-12-17",20.6007,20.6532,20.1811,20.2035,882800.0],["2015-12-18",20.2111,21.0852,20.0453,20.6934,2548200.0],["2015-12-21",20.7386,21.2133,20.6934,21.1832,901000.0],["2015-12-22",21.236,21.3113,20.9044,21.2586,563100.0],["2015-12-23",21.2887,21.6429,21.2887,21.5072,526500.0],["2015-12-24",21.5449,22.1026,21.5449,21.9443,313900.0],["2015-12-28",21.8087,22.0046,20.6632,21.7484,445400.0],["2015-12-29",21.9293,22.1553,21.7182,22.0197,551800.0],["2015-12-30",22.0121,22.0121,21.4696,21.4997,567800.0],["2015-12-31",21.3791,21.6354,21.3565,21.3565,460100.0],["2016-01-04",20.8667,21.1907,20.814,21.025,628400.0],["2016-01-05",21.0777,21.236,20.8215,21.0325,643900.0],["2016-01-06",20.6783,21.0626,20.5653,20.7235,695800.0],["2016-01-07",20.3467,20.5125,19.7213,19.8268,647400.0],["2016-01-08",20.0604,20.0604,19.4424,19.4726,685500.0],["2016-01-11",19.6308,20.0001,19.0581,19.1636,416200.0],["2016-01-12",19.4801,19.4801,18.6286,18.93,675200.0],["2016-01-13",18.9526,19.1335,18.2442,18.3573,825300.0],["2016-01-14",18.5306,18.6512,18.0935,18.6361,789700.0],["2016-01-15",18.1011,18.5231,17.6941,18.1915,627600.0],["2016-01-19",18.7265,18.7265,17.6263,17.8147,705500.0],["2016-01-20",17.4002,17.6037,16.8802,17.3927,656600.0],["2016-01-21",17.3625,17.664,17.0159,17.257,1183000.0],["2016-01-22",17.4304,17.7092,17.1892,17.6414,791600.0],["2016-01-25",17.4153,17.4605,16.9933,17.046,1179000.0],["2016-01-26",17.046,18.6512,17.046,18.3121,924400.0],["2016-01-27",18.3497,19.1711,18.2292,18.5457,1049900.0],["2016-01-28",18.7265,19.1787,18.5005,18.606,875100.0],["2016-01-29",18.508,18.9451,18.3422,18.9451,575400.0],["2016-02-01",18.6587,19.239,18.6587,19.0054,655700.0],["2016-02-02",18.6286,18.7416,18.4176,18.6361,855800.0],["2016-02-03",18.8396,19.1033,17.7846,18.6964,873100.0],["2016-02-04",18.7039,19.3294,18.6436,18.8396,1100300.0],["2016-02-05",18.8697,19.1561,18.5984,18.8998,757300.0],["2016-02-08",18.621,18.7567,18.2292,18.3121,956800.0],["2016-02-09",17.9579,18.4778,17.9579,18.3422,756900.0],["2016-02-10",18.5532,19.1259,18.4477,18.6135,685700.0],["2016-02-11",18.0182,18.2141,17.7167,18.0408,948100.0],["2016-02-12",18.3723,19.3821,18.0935,19.1862,725600.0],["2016-02-16",19.5102,19.7288,19.1787,19.6986,511600.0],["2016-02-17",19.9247,20.2036,19.6233,19.7891,1181600.0],["2016-02-18",19.8042,19.8117,19.4726,19.5856,1164900.0],["2016-02-19",19.4198,19.6308,19.2164,19.4876,835800.0],["2016-02-22",19.5931,20.098,19.2766,20.0905,422400.0],["2016-02-23",20.098,20.098,19.3821,19.5253,437600.0],["2016-02-24",19.1711,19.465,18.7341,19.4198,709600.0],["2016-02-25",19.563,19.9473,19.4274,19.7363,950100.0],["2016-02-26",19.8644,20.1433,19.6836,20.1131,632600.0],["2016-02-29",20.1131,20.2488,19.6986,19.9699,911000.0],["2016-03-01",20.1357,20.5125,19.9624,20.4598,1122200.0],["2016-03-02",20.3919,20.6256,19.8117,20.4974,537600.0],["2016-03-03",20.3995,20.927,20.2789,20.9044,551200.0],["2016-03-04",20.9722,21.1154,20.6708,20.829,533200.0],["2016-03-07",20.7235,21.2435,20.4447,21.2209,543300.0],["2016-03-08",20.9421,21.1079,20.4146,20.4598,630700.0],["2016-03-09",20.6644,21.1569,20.4673,20.5355,384600.0],["2016-03-10",20.6795,20.8386,20.3006,20.7932,363200.0],["2016-03-11",21.0054,21.5282,21.0054,21.4828,547600.0],["2016-03-14",21.5131,21.5131,21.1493,21.316,419800.0],["2016-03-15",21.1872,21.21,20.7629,20.7932,352900.0],["2016-03-16",20.7401,21.119,20.437,20.7477,533300.0],["2016-03-17",20.8159,21.4828,20.5886,21.316,612300.0],["2016-03-18",21.4979,21.9677,21.1418,21.6495,1195000.0],["2016-03-21",21.6343,21.9374,21.2327,21.6343,404200.0],["2016-03-22",21.4676,21.9147,21.1645,21.8237,427000.0],["2016-03-23",21.7101,21.8919,21.407,21.407,345700.0],["2016-03-24",21.1493,21.316,20.8387,21.1721,258900.0],["2016-03-28",21.0887,21.4979,21.066,21.2933,297200.0],["2016-03-29",21.1796,21.3388,20.6795,21.3312,321400.0],["2016-03-30",21.4297,21.8389,21.4297,21.6419,319100.0],["2016-03-31",21.5813,21.8465,21.4828,21.6798,408500.0],["2016-04-01",21.4903,21.5434,21.1114,21.5131,505400.0],["2016-04-04",21.5131,21.6646,21.1796,21.3009,267500.0],["2016-04-05",21.0432,21.1948,20.6871,20.7401,415000.0],["2016-04-06",20.7401,20.922,20.5355,20.6719,466600.0],["2016-04-07",20.5507,20.6719,20.0733,20.2021,741000.0],["2016-04-08",20.5052,20.581,20.1036,20.2173,434700.0],["2016-04-11",20.4598,20.4977,20.096,20.3309,478000.0],["2016-04-12",20.3234,20.725,20.1567,20.725,518100.0],["2016-04-13",20.8765,21.5813,20.8008,21.21,534400.0],["2016-04-14",21.1114,21.9223,21.0736,21.6798,673100.0],["2016-04-15",21.6874,21.8237,21.3767,21.6192,545800.0],["2016-04-18",21.5055,21.9298,21.3539,21.8768,299700.0],["2016-04-19",21.9374,22.2784,21.9374,22.2102,253000.0],["2016-04-20",22.3315,22.6649,22.2784,22.5512,398600.0],["2016-04-21",22.5739,22.7937,22.4754,22.483,894900.0],["2016-04-22",22.5664,23.0059,22.5209,22.7558,570600.0],["2016-04-25",21.6192,22.8922,21.5585,22.3087,629300.0],["2016-04-26",22.3997,22.8922,22.2178,22.8543,606500.0],["2016-04-27",22.771,22.9831,22.4906,22.8316,402800.0],["2016-04-28",22.7179,23.0513,22.4906,22.5512,424300.0],["2016-04-29",22.4906,22.7558,22.3163,22.5209,348200.0],["2016-05-02",22.6649,22.6952,22.3921,22.6194,463200.0],["2016-05-03",22.3542,22.3542,21.9905,22.2102,442400.0],["2016-05-04",21.9905,22.3618,21.7328,22.0738,552800.0],["2016-05-05",22.142,22.2633,21.748,21.7631,345300.0],["2016-05-06",21.5585,21.9753,21.5585,21.945,339700.0],["2016-05-09",21.9374,22.0208,21.6874,21.998,376400.0],["2016-05-10",22.1269,22.5891,22.0662,22.5588,332400.0],["2016-05-11",22.4906,22.6876,22.3239,22.5512,411800.0],["2016-05-12",22.6421,22.7861,22.2405,22.5739,556300.0],["2016-05-13",22.5209,22.7861,21.8237,22.0208,485600.0],["2016-05-16",22.0283,22.3087,21.9905,22.1799,283500.0],["2016-05-17",22.1647,22.6497,21.8238,22.1875,381300.0],["2016-05-18",22.1647,23.0968,22.1647,22.7331,1074400.0],["2016-05-19",22.6497,23.0513,22.43,22.8013,755100.0],["2016-05-20",22.8846,23.3847,22.824,23.2105,540800.0],["2016-05-23",23.2332,23.559,23.112,23.4075,501000.0],["2016-05-24",23.559,23.8621,23.4833,23.6651,373700.0],["2016-05-25",23.8015,24.1425,23.6575,23.6575,715000.0],["2016-05-26",23.6954,23.6954,23.2938,23.5742,704600.0],["2016-05-27",23.5969,23.8015,23.4908,23.7182,386700.0],["2016-05-31",23.8697,23.8925,23.6121,23.7485,370400.0],["2016-06-01",23.5287,23.8925,23.3848,23.7333,519300.0],["2016-06-02",23.6879,23.8318,23.4833,23.65,407300.0],["2016-06-03",23.3166,23.3848,22.6876,23.2787,507300.0],["2016-06-06",23.2938,23.7333,23.2787,23.5439,283100.0],["2016-06-07",23.5742,23.6576,23.3772,23.3848,289200.0],["2016-06-08",23.3924,23.9102,23.3238,23.4685,211100.0],["2016-06-09",23.3086,23.5827,22.9736,23.5751,557600.0],["2016-06-10",23.3162,23.3162,22.867,22.8974,349600.0],["2016-06-13",22.867,22.9736,22.4329,22.6537,629500.0],["2016-06-14",22.5776,22.707,21.9456,22.0674,360000.0],["2016-06-15",22.1436,22.6233,21.9836,22.2273,588100.0],["2016-06-16",22.0979,22.1892,21.6181,21.9532,531700.0],["2016-06-17",21.9989,22.5395,21.9989,22.2959,1014600.0],["2016-06-20",22.7299,23.0726,22.5624,22.8974,520200.0],["2016-06-21",22.9355,23.3086,22.5471,22.7147,223500.0],["2016-06-22",22.7832,23.0878,22.6004,22.6461,195500.0],["2016-06-23",22.8974,23.2553,22.8593,23.0116,432900.0],["2016-06-24",21.7324,22.0674,21.1003,21.7628,1095000.0],["2016-06-27",21.4125,21.4125,20.3465,20.5445,487800.0],["2016-06-28",20.9481,21.443,20.7653,21.344,387100.0],["2016-06-29",21.5877,21.8999,21.3516,21.7324,398900.0],["2016-06-30",21.877,22.3263,21.4963,22.3111,493200.0],["2016-07-01",22.1283,22.3339,21.8847,22.273,598400.0],["2016-07-05",21.7019,21.8923,21.1308,21.3212,554400.0],["2016-07-06",21.1993,21.4658,20.9328,21.3973,429500.0],["2016-07-07",21.4659,21.8694,21.3516,21.8161,339800.0],["2016-07-08",22.0522,22.4405,22.0522,22.0826,399100.0],["2016-07-11",22.273,22.6461,22.1588,22.5471,554500.0],["2016-07-12",22.7603,23.2248,22.6766,23.0954,734600.0],["2016-07-13",23.1563,23.2705,22.9203,23.0192,1247900.0],["2016-07-14",23.4381,23.6056,23.2477,23.4457,1383700.0],["2016-07-15",23.6056,23.6056,23.2553,23.4457,534000.0],["2016-07-18",23.4533,23.5523,23.3848,23.4228,486800.0],["2016-07-19",23.2858,23.7198,23.2325,23.5447,442800.0],["2016-07-20",23.636,23.6665,23.4304,23.5827,253500.0],["2016-07-21",23.5751,23.7579,23.4381,23.5218,214900.0],["2016-07-22",23.598,23.9178,23.499,23.8188,388000.0],["2016-07-25",23.8493,23.9559,23.5447,23.6817,318800.0],["2016-07-26",23.7503,24.5879,23.1792,24.5574,625500.0],["2016-07-27",24.7326,25.5626,24.6792,25.4179,870700.0],["2016-07-28",25.296,25.6006,25.0143,25.5245,679100.0],["2016-07-29",25.4712,25.7301,25.1742,25.6539,552700.0],["2016-08-01",25.593,25.989,25.494,25.5397,823400.0],["2016-08-02",25.4483,25.8824,25.395,25.8138,747200.0],["2016-08-03",25.7377,26.0499,25.7149,26.0042,849600.0],["2016-08-04",25.9966,26.6362,25.9737,26.621,1117200.0],["2016-08-05",26.8799,27.7708,26.6591,27.7708,1254300.0],["2016-08-08",27.6947,28.1363,27.5424,28.1211,781000.0],["2016-08-09",28.2049,28.2734,27.9764,28.2125,864500.0],["2016-08-10",28.1744,28.182,27.8013,27.9764,665800.0],["2016-08-11",28.0221,28.3115,27.8546,27.9612,1254900.0],["2016-08-12",27.8622,28.1668,27.6185,28.1363,913200.0],["2016-08-15",28.0754,28.3648,28.0754,28.2734,468600.0],["2016-08-16",28.2277,28.5018,28.0602,28.4866,1685100.0],["2016-08-17",28.3952,28.5247,28.2429,28.4257,533400.0],["2016-08-18",28.4942,28.9587,28.3724,28.9054,1081200.0],["2016-08-19",28.8597,28.9892,28.7607,28.8521,264400.0],["2016-08-22",28.8216,29.0425,28.7303,28.776,583400.0],["2016-08-23",28.9587,29.0882,28.7379,28.8445,476900.0],["2016-08-24",28.8673,28.9892,28.7531,28.8369,425000.0],["2016-08-25",28.7303,29.0729,28.6922,28.8064,678000.0],["2016-08-26",28.9435,29.0882,28.7379,29.0425,704800.0],["2016-08-29",29.0501,29.3927,29.0501,29.3394,594300.0],["2016-08-30",29.3851,29.6897,29.2862,29.6897,580100.0],["2016-08-31",29.6821,30.0781,29.5831,29.9334,776400.0],["2016-09-01",30.0324,30.1542,29.5831,30.0476,799100.0],["2016-09-02",30.1314,30.2684,29.5222,30.2608,468900.0],["2016-09-06",30.3674,30.3674,29.5527,29.5984,586900.0],["2016-09-07",29.6289,29.9882,29.5984,29.9576,532000.0],["2016-09-08",29.9347,30.3093,29.8659,30.2711,797400.0],["2016-09-09",30.2252,30.4851,29.6519,29.8888,636700.0],["2016-09-12",29.7207,29.8506,29.3232,29.7895,698300.0],["2016-09-13",29.5296,29.5831,29.0633,29.4302,503800.0],["2016-09-14",29.3385,29.7207,28.8874,29.3537,539900.0],["2016-09-15",29.3767,29.6366,29.2467,29.4837,483400.0],["2016-09-16",29.2926,29.5754,29.1856,29.5295,862400.0],["2016-09-19",29.8353,29.8888,29.392,29.4684,345300.0],["2016-09-20",29.5907,29.7054,29.3996,29.4225,269400.0],["2016-09-21",29.5754,29.7512,29.3461,29.5066,593200.0],["2016-09-22",29.6977,29.927,29.476,29.8659,363800.0],["2016-09-23",29.7742,30.0799,29.5066,29.7818,467300.0],["2016-09-26",29.5907,29.6748,29.1473,29.1626,392000.0],["2016-09-27",29.0785,29.4149,28.7498,29.2696,657700.0],["2016-09-28",29.4455,29.6136,29.1091,29.5525,298600.0],["2016-09-29",29.6519,29.6519,28.6811,28.704,660000.0],["2016-09-30",28.7804,29.4455,28.3141,29.2161,762200.0],["2016-10-03",28.9409,29.2544,28.8492,29.1321,533600.0],["2016-10-04",29.2085,29.2697,28.8416,28.9792,567800.0],["2016-10-05",29.0021,29.7971,28.5358,29.6519,1488500.0],["2016-10-06",29.7665,30.1487,29.5678,29.9729,560600.0],["2016-10-07",29.9194,30.057,29.5143,29.9958,844200.0],["2016-10-10",30.1411,30.1564,29.713,29.7895,420100.0],["2016-10-11",29.8277,29.8583,29.0786,29.3385,546300.0],["2016-10-12",29.2773,29.5066,28.7269,28.8186,656900.0],["2016-10-13",28.6428,28.6428,27.7485,28.2148,566200.0],["2016-10-14",28.4976,28.7728,28.1842,28.574,377200.0],["2016-10-17",28.597,28.7651,28.3753,28.574,386700.0],["2016-10-18",28.9868,29.025,28.6428,28.941,277600.0],["2016-10-19",28.9715,29.5907,28.9639,29.4837,406100.0],["2016-10-20",29.4608,29.8965,27.9701,29.4837,327600.0],["2016-10-21",29.1932,29.4837,28.9868,29.4072,170200.0],["2016-10-24",29.4684,29.8583,29.4608,29.7971,268700.0],["2016-10-25",29.2391,29.9041,28.7804,28.8186,661300.0],["2016-10-26",28.7957,29.0174,28.4288,28.5587,715700.0],["2016-10-27",28.8186,28.8339,28.4594,28.4899,370800.0],["2016-10-28",28.574,28.574,27.8478,27.9319,387900.0],["2016-10-31",28.0619,28.0619,27.7255,27.7485,497700.0],["2016-11-01",27.9013,27.9701,27.458,27.5803,648600.0],["2016-11-02",27.4503,27.5574,26.8159,27.0681,710800.0],["2016-11-03",27.2286,27.6491,26.9993,27.6109,594200.0],["2016-11-04",27.5497,28.0313,27.1675,27.4503,393400.0],["2016-11-07",27.9396,28.4288,27.886,28.3523,419000.0],["2016-11-08",28.3065,28.6199,27.9931,28.3676,488200.0],["2016-11-09",28.6046,29.2697,28.5511,28.9333,738500.0],["2016-11-10",29.4378,31.5782,29.4378,31.3107,1300500.0],["2016-11-11",31.1043,31.5247,30.8749,31.2342,1009900.0],["2016-11-14",31.5782,32.7401,31.303,31.4483,834000.0],["2016-11-15",31.1272,32.2356,30.9055,32.2203,748100.0],["2016-11-16",31.9222,32.1515,31.5935,31.7922,663100.0],["2016-11-17",31.6699,32.312,31.6088,32.0139,692000.0],["2016-11-18",31.7387,32.0216,31.4559,31.8916,666500.0],["2016-11-21",32.0827,32.1056,31.4865,31.7158,466700.0],["2016-11-22",31.4712,31.8075,31.2724,31.433,750100.0],["2016-11-23",31.647,31.8534,31.4482,31.6776,918400.0],["2016-11-25",31.7081,31.9298,31.0049,31.7158,312000.0],["2016-11-28",31.6011,31.6394,30.6991,30.7832,487000.0],["2016-11-29",30.9208,31.3336,30.745,31.0813,639500.0],["2016-11-30",31.6623,31.7999,31.066,31.0737,446800.0],["2016-12-01",31.3107,31.5247,31.0355,31.196,630700.0],["2016-12-02",31.1883,31.7311,30.7985,31.6776,730500.0],["2016-12-05",32.0521,32.2203,31.9604,32.0751,664900.0],["2016-12-06",32.4343,33.023,32.1439,32.9924,635900.0],["2016-12-07",33.1458,33.3145,32.931,33.2992,796100.0],["2016-12-08",33.3759,34.2811,33.2992,34.12,972900.0],["2016-12-09",34.1737,34.3041,33.6444,34.1814,1289700.0],["2016-12-12",34.2044,34.3041,33.6904,33.8438,552200.0],["2016-12-13",33.468,34.2427,33.468,33.8899,529000.0],["2016-12-14",33.6674,34.2274,33.3759,33.537,895000.0],["2016-12-15",34.0279,34.4498,33.6521,34.189,840400.0],["2016-12-16",34.0663,34.2274,33.3069,33.6367,1855000.0],["2016-12-19",33.8438,33.8438,33.0001,33.4833,378000.0],["2016-12-20",33.7211,34.097,33.3376,34.097,460600.0],["2016-12-21",33.9512,34.166,33.6444,34.074,396700.0],["2016-12-22",34.0586,34.2351,33.6981,34.0356,593200.0],["2016-12-23",33.9589,34.2581,33.8745,34.074,298600.0],["2016-12-27",34.097,34.3041,33.8515,34.2887,504900.0],["2016-12-28",34.3194,34.3194,33.7825,33.9206,267500.0],["2016-12-29",33.9896,34.1814,33.1918,33.4449,301900.0],["2016-12-30",33.4987,33.7211,33.1918,33.6137,412400.0],["2017-01-03",34.12,34.1814,33.0614,33.537,649500.0],["2017-01-04",33.5217,34.2197,33.5217,33.9666,568600.0],["2017-01-05",33.8285,34.1583,33.4143,33.7978,513100.0],["2017-01-06",33.9359,34.1507,33.7134,33.9282,285700.0],["2017-01-09",33.7825,33.7825,33.2685,33.4987,306400.0],["2017-01-10",33.6981,34.2274,33.4603,34.0663,405600.0],["2017-01-11",34.097,34.4959,33.6981,34.4805,527100.0],["2017-01-12",34.2888,34.2888,33.2839,34.0203,432800.0],["2017-01-13",34.2887,34.9638,33.9896,34.0586,531300.0],["2017-01-17",33.7211,33.8669,32.9617,33.0307,428000.0],["2017-01-18",33.1535,33.4756,32.7622,33.4449,503500.0],["2017-01-19",33.514,33.6521,33.1535,33.5293,369400.0],["2017-01-20",33.7288,34.1967,33.7288,34.0816,478000.0],["2017-01-23",33.9052,34.097,33.5217,33.8822,382000.0],["2017-01-24",34.4191,35.0251,33.9205,34.6186,820500.0],["2017-01-25",34.5342,35.0635,34.4882,34.6723,632400.0],["2017-01-26",34.726,34.9791,34.5266,34.9254,399100.0],["2017-01-27",34.9791,34.9791,34.4191,34.5649,461600.0],["2017-01-30",34.0433,34.0433,33.3913,33.8285,455100.0],["2017-01-31",33.8592,34.2121,33.6367,34.0816,351900.0],["2017-02-01",34.3885,34.8411,33.6674,34.0203,536100.0],["2017-02-02",33.8208,33.8208,33.1228,33.2609,604000.0],["2017-02-03",33.7518,34.1737,33.6214,33.8208,515800.0],["2017-02-06",33.6981,33.9512,33.4143,33.5907,442800.0],["2017-02-07",33.6674,33.8132,32.9464,33.2762,406200.0],["2017-02-08",33.1535,33.2148,32.4938,33.1918,362800.0],["2017-02-09",33.1918,33.6981,33.0461,33.5984,405400.0],["2017-02-10",33.7518,33.8055,33.2992,33.5907,390900.0],["2017-02-13",33.9129,34.6263,33.9129,34.4805,512300.0],["2017-02-14",34.4959,35.2553,34.3961,35.0942,553200.0],["2017-02-15",35.1325,35.1325,34.703,34.9024,445500.0],["2017-02-16",34.818,35.0712,34.6263,35.0405,221400.0],["2017-02-17",34.6723,34.8257,34.4882,34.8027,280500.0],["2017-02-21",34.818,35.0942,34.6876,34.8411,240600.0],["2017-02-22",35.0328,35.0328,34.2274,34.3424,509900.0],["2017-02-23",34.4192,34.4192,33.8055,34.2197,260000.0],["2017-02-24",33.7748,34.0816,33.6137,34.0203,382500.0],["2017-02-27",33.9973,34.2734,33.8669,34.2734,469500.0],["2017-02-28",34.0433,34.2044,33.4449,33.7978,648500.0],["2017-03-01",34.4959,35.1249,34.2734,34.6263,576400.0],["2017-03-02",34.726,34.7337,33.7441,33.7901,506500.0],["2017-03-03",33.9666,34.3501,33.6521,33.6597,620300.0],["2017-03-06",33.6827,33.7518,33.0537,33.4219,713300.0],["2017-03-07",33.3222,33.4066,32.7853,32.8083,748600.0],["2017-03-08",33.2378,33.3913,32.0719,32.1179,1661000.0],["2017-03-09",32.279,32.4324,31.742,32.0258,802600.0],["2017-03-10",32.1793,32.7239,31.2818,31.3738,1200700.0],["2017-03-13",31.4275,31.5349,31.1283,31.2664,593500.0],["2017-03-14",30.9289,31.2971,30.7525,31.1974,586400.0],["2017-03-15",31.3672,31.6451,31.0816,31.3132,676700.0],["2017-03-16",31.5061,31.7686,31.3209,31.6065,770800.0],["2017-03-17",31.6296,31.7454,31.1897,31.4675,849000.0],["2017-03-20",31.3055,31.3518,31.0816,31.1357,714200.0],["2017-03-21",31.2823,31.3672,29.7386,30.0937,1181700.0],["2017-03-22",29.8853,30.3407,29.4453,29.6846,912500.0],["2017-03-23",29.5766,30.3561,29.5225,29.8776,754400.0],["2017-03-24",29.9316,30.194,29.6615,29.8621,496100.0],["2017-03-27",29.3296,29.9625,28.9977,29.9162,683400.0],["2017-03-28",29.7695,30.5799,29.6769,30.4642,811300.0],["2017-03-29",30.4256,30.8809,30.3252,30.6108,714000.0],["2017-03-30",30.7111,31.8457,30.4873,31.7222,631500.0],["2017-03-31",31.6991,31.9384,31.2669,31.4367,572700.0],["2017-04-03",31.4521,31.6296,31.043,31.3363,457900.0],["2017-04-04",31.2128,31.4212,31.0507,31.3209,343600.0],["2017-04-05",31.5293,31.7223,30.8115,30.881,717600.0],["2017-04-06",30.8964,31.3981,30.5722,31.0893,444700.0],["2017-04-07",30.7034,31.0739,30.4796,30.935,405000.0],["2017-04-10",30.9581,31.1588,30.4179,30.5722,335400.0],["2017-04-11",30.4873,30.9427,30.3098,30.7806,506400.0],["2017-04-12",30.7883,30.8424,30.0551,30.0705,514100.0],["2017-04-13",29.9702,30.3175,29.5997,29.7464,673800.0],["2017-04-17",29.8081,30.2712,29.6537,30.2326,328300.0],["2017-04-18",30.0242,30.248,29.6151,29.9007,637600.0],["2017-04-19",30.2172,30.8038,30.1245,30.5027,437600.0],["2017-04-20",30.6726,30.8269,30.4333,30.742,341900.0],["2017-04-21",30.7189,31.0276,30.086,30.387,508200.0],["2017-04-24",31.1974,31.4984,30.8578,31.0893,738200.0],["2017-04-25",31.6451,33.0498,31.4521,31.591,1060200.0],["2017-04-26",31.6759,32.988,31.6451,32.9495,684200.0],["2017-04-27",33.0729,33.482,32.4246,32.687,331700.0],["2017-04-28",32.6793,32.9649,32.2934,32.3474,401900.0],["2017-05-01",32.4864,33.127,32.2471,32.9263,733000.0],["2017-05-02",32.9494,33.0498,31.9615,32.1699,357400.0],["2017-05-03",32.0618,32.7256,31.9847,32.7256,435600.0],["2017-05-04",32.741,33.0266,31.6605,31.7917,648700.0],["2017-05-05",31.9075,32.0078,31.1511,31.6528,372800.0],["2017-05-08",31.73,32.085,31.6991,32.0078,372200.0],["2017-05-09",32.0696,32.1467,31.4058,31.5602,275200.0],["2017-05-10",31.4058,31.7377,31.2437,31.4907,530300.0],["2017-05-11",31.3672,31.7068,30.9118,31.2591,441600.0],["2017-05-12",31.0971,31.1511,30.4101,30.8578,348200.0],["2017-05-15",30.8732,31.0816,30.8038,30.9967,259300.0],["2017-05-16",31.0585,31.6991,30.6417,30.9967,439200.0],["2017-05-17",30.2943,30.387,29.1906,29.5457,576800.0],["2017-05-18",29.4222,29.7232,29.1057,29.2215,462800.0],["2017-05-19",29.1598,29.5843,29.0517,29.4453,354600.0],["2017-05-22",29.5765,29.6229,29.1366,29.4916,290700.0],["2017-05-23",29.4839,29.8158,29.3604,29.6537,335200.0],["2017-05-24",29.7464,29.8313,29.3604,29.592,443400.0],["2017-05-25",29.6769,29.6769,29.1984,29.4685,252800.0],["2017-05-26",29.2987,29.3913,28.9437,29.2292,296100.0],["2017-05-30",29.0594,29.1752,28.8202,28.9205,414400.0],["2017-05-31",28.9437,29.1366,28.3185,28.7121,576500.0],["2017-06-01",28.8047,29.2987,28.4728,28.99,1012900.0],["2017-06-02",28.7198,29.2369,28.604,28.851,400300.0],["2017-06-05",28.7584,29.1906,28.7198,28.7739,306700.0],["2017-06-06",28.5655,28.9822,28.3725,28.6967,513400.0],["2017-06-07",28.821,29.4582,28.821,29.3028,456900.0],["2017-06-08",29.2251,30.6393,28.3781,30.1731,446600.0],["2017-06-09",30.3829,30.9657,30.0798,30.8413,485000.0],["2017-06-12",30.8957,31.2998,30.3984,30.8025,557300.0],["2017-06-13",30.888,31.0978,30.515,30.7481,374600.0],["2017-06-14",30.5461,30.616,29.668,30.515,496800.0],["2017-06-15",30.3829,30.6859,30.1187,30.5616,388400.0],["2017-06-16",30.4994,30.5694,29.0308,30.3207,607500.0],["2017-06-19",30.5072,30.9423,30.3984,30.8413,428600.0],["2017-06-20",30.7326,30.8258,30.2197,30.3285,445100.0],["2017-06-21",30.3673,30.4217,30.0565,30.3596,539500.0],["2017-06-22",30.344,30.4683,29.9633,30.2508,444400.0],["2017-06-23",30.4373,30.6704,30.0876,30.3596,1026200.0],["2017-06-26",30.445,31.1522,30.1653,30.4373,551000.0],["2017-06-27",30.5694,31.0667,30.344,30.5616,331100.0],["2017-06-28",30.7248,31.4319,30.6005,31.3775,637000.0],["2017-06-29",31.9448,32.683,31.9448,32.3954,729100.0],["2017-06-30",32.6596,32.7218,31.9214,32.411,593000.0],["2017-07-03",32.5042,33.2191,32.4421,33.0016,387500.0],["2017-07-05",33.0093,33.0715,32.4809,33.0016,342200.0],["2017-07-06",32.986,33.1958,32.3799,32.4965,460200.0],["2017-07-07",32.5586,32.6752,32.1002,32.5975,268000.0],["2017-07-10",32.4654,33.7709,32.1624,32.2245,375000.0],["2017-07-11",32.1624,32.3566,32.0069,32.2245,377600.0],["2017-07-12",32.2012,32.6208,31.9914,32.2167,350800.0],["2017-07-13",32.3177,32.4654,31.9137,32.1546,288200.0],["2017-07-14",31.8981,32.1623,31.6339,32.0535,254300.0],["2017-07-17",32.0613,32.411,31.8438,32.2789,286900.0],["2017-07-18",32.139,32.4032,31.9525,32.3022,320200.0],["2017-07-19",32.3177,32.5586,32.2478,32.4965,314100.0],["2017-07-20",32.4421,32.6674,32.2478,32.4732,136100.0],["2017-07-21",32.3022,32.4576,31.9214,32.2012,215300.0],["2017-07-24",32.2323,32.5819,32.2323,32.4421,149100.0],["2017-07-25",33.087,33.3978,32.8617,32.8772,482700.0],["2017-07-26",33.0093,33.3823,32.31,32.512,487000.0],["2017-07-27",32.7917,33.5533,32.7917,33.5066,418100.0],["2017-07-28",33.3979,33.3979,32.7607,32.9161,344300.0],["2017-07-31",33.0948,33.1492,32.7296,32.7451,254200.0],["2017-08-01",33.0249,33.0326,32.6752,32.8539,451500.0],["2017-08-02",32.9083,33.0249,32.512,32.8928,394800.0],["2017-08-03",32.7995,33.0559,32.6674,32.8461,292800.0],["2017-08-04",33.0637,33.1647,32.8151,32.8772,250200.0],["2017-08-07",32.9782,32.9782,32.1623,32.2012,503700.0],["2017-08-08",32.1002,32.3799,32.0302,32.139,717600.0],["2017-08-09",31.9448,32.2711,31.6806,32.0147,417900.0],["2017-08-10",31.867,32.0147,31.1288,31.1755,340900.0],["2017-08-11",31.292,31.4397,30.7559,30.8336,369200.0],["2017-08-14",31.0978,31.7039,30.989,31.6883,692500.0],["2017-08-15",31.9137,32.0458,31.4319,31.4708,421900.0],["2017-08-16",31.5329,31.8826,31.2843,31.4008,384200.0],["2017-08-17",31.2299,31.362,30.6238,30.6859,425100.0],["2017-08-18",30.6315,31.1833,30.4994,30.9501,312300.0],["2017-08-21",30.8646,30.9657,30.4917,30.6548,232800.0],["2017-08-22",30.7481,31.0045,30.5927,30.6626,334600.0],["2017-08-23",30.4217,30.9967,30.3207,30.6859,156100.0],["2017-08-24",30.8103,31.09,30.6238,31.0667,321600.0],["2017-08-25",31.1988,31.5873,30.989,31.463,203800.0],["2017-08-28",31.463,31.463,30.8724,30.9346,203300.0],["2017-08-29",30.5461,30.7792,30.3984,30.6082,262500.0],["2017-08-30",30.6704,30.8724,30.5305,30.7947,233300.0],["2017-08-31",30.9268,31.1211,30.8258,31.0123,255500.0],["2017-09-01",31.0745,31.7116,31.0434,31.564,255600.0],["2017-09-05",31.4397,31.4707,29.0774,29.1007,776900.0],["2017-09-06",29.0153,30.1264,29.0075,29.5437,807700.0],["2017-09-07",30.072,30.4295,29.6369,29.7923,2038200.0],["2017-09-08",29.7146,30.1653,29.7146,29.9633,921300.0],["2017-09-11",30.2352,31.2998,30.2352,30.9346,689900.0],["2017-09-12",31.1133,31.6961,31.0045,31.6806,559500.0],["2017-09-13",31.6884,32.2513,31.6102,31.9151,864100.0],["2017-09-14",32.0324,32.1497,31.6415,31.7118,1379100.0],["2017-09-15",31.8682,32.0558,31.6336,31.8291,1629100.0],["2017-09-18",31.8526,32.0011,31.2036,31.2974,1216600.0],["2017-09-19",31.1645,31.3131,30.6329,30.8049,971800.0],["2017-09-20",30.7424,31.2271,30.1794,31.1802,1020100.0],["2017-09-21",31.1567,31.6024,30.8987,31.2584,979400.0],["2017-09-22",31.1176,31.2662,30.9847,31.1254,593500.0],["2017-09-25",31.0238,31.2818,30.8362,30.8909,924900.0],["2017-09-26",31.0394,31.0394,29.8276,29.8588,1421700.0],["2017-09-27",29.2725,29.4523,26.9504,27.5758,5571400.0],["2017-09-28",27.4429,28.8268,27.4429,28.7955,3777700.0],["2017-09-29",28.6704,29.0457,27.998,28.0997,1848500.0],["2017-10-02",27.9433,28.5375,27.9355,28.131,1317300.0],["2017-10-03",28.2639,28.2639,27.1849,27.4898,1638600.0],["2017-10-04",27.3491,27.6384,26.9347,27.1536,2529700.0],["2017-10-05",27.1537,27.7557,27.0286,27.5368,1313100.0],["2017-10-06",27.5602,27.8651,27.3335,27.6462,739300.0],["2017-10-09",27.8417,27.8417,27.4429,27.482,847100.0],["2017-10-10",27.7479,27.7479,26.9816,27.0286,1178600.0],["2017-10-11",26.8956,26.9113,26.1842,26.2311,1211800.0],["2017-10-12",26.2389,26.2389,25.5196,25.7385,1427600.0],["2017-10-13",25.7385,25.9887,25.3085,25.5274,1198000.0],["2017-10-16",25.4336,25.9574,25.3398,25.8167,1590800.0],["2017-10-17",25.9731,26.1607,25.6603,25.6994,904400.0],["2017-10-18",25.9183,26.0512,25.8089,25.8558,990000.0],["2017-10-19",25.5821,25.7385,25.0583,25.4023,1884400.0],["2017-10-20",25.762,25.762,25.2459,25.3945,742700.0],["2017-10-23",25.4805,25.5899,25.2225,25.2459,545400.0],["2017-10-24",25.3319,25.6916,25.2459,25.3398,932800.0],["2017-10-25",25.4336,26.9269,25.4336,26.708,2535800.0],["2017-10-26",27.2006,28.3108,27.2006,27.959,3053100.0],["2017-10-27",27.8495,27.8573,26.7705,27.0755,1604800.0],["2017-10-30",26.8644,27.1693,26.5673,26.6611,1636700.0],["2017-10-31",26.4891,29.6087,26.3014,28.6783,3352400.0],["2017-11-01",28.6001,28.9363,26.7158,27.0911,2625300.0],["2017-11-02",26.9973,27.1693,26.6298,26.6611,2019200.0],["2017-11-03",26.9426,26.9582,26.3327,26.7002,1591900.0],["2017-11-06",26.6689,26.8253,26.364,26.7393,1212800.0],["2017-11-07",26.8175,27.0051,25.6603,25.8245,1693300.0],["2017-11-08",25.7072,25.8401,25.2303,25.5587,1701300.0],["2017-11-09",25.457,26.106,25.2381,25.7307,1416400.0],["2017-11-10",25.762,26.536,25.5665,26.1998,1370500.0],["2017-11-13",26.0434,26.4343,25.4258,25.5821,2481900.0],["2017-11-14",25.5274,26.192,25.4023,25.9574,1643300.0],["2017-11-15",25.629,26.2936,25.2772,26.0903,1339300.0],["2017-11-16",26.2702,26.3562,25.801,26.2389,769500.0],["2017-11-17",26.1294,26.8644,25.9965,26.7627,933800.0],["2017-11-20",26.7549,26.8956,26.3327,26.8722,604000.0],["2017-11-21",26.9035,27.5837,26.5438,27.5524,1344100.0],["2017-11-22",27.6149,27.8651,27.5055,27.5602,993900.0],["2017-11-24",27.568,27.6775,26.9816,27.224,370800.0],["2017-11-27",27.2944,27.5367,27.0129,27.2631,797300.0],["2017-11-28",27.7322,28.3968,27.396,28.3499,1165800.0],["2017-11-29",28.5688,28.9519,28.0606,28.4202,846300.0],["2017-11-30",28.6392,28.6783,27.6228,27.6462,1568000.0],["2017-12-01",27.7322,28.0293,27.0364,27.8651,1128600.0],["2017-12-04",28.4163,28.5344,27.6683,27.81,1038100.0],["2017-12-05",27.9754,28.3061,27.5895,27.6368,682400.0],["2017-12-06",27.4872,27.9124,27.3612,27.5344,569100.0],["2017-12-07",27.4951,27.9439,27.314,27.7392,661000.0],["2017-12-08",27.9754,28.0226,27.4872,27.6604,561800.0],["2017-12-11",27.7313,28.5423,27.621,28.3454,1201500.0],["2017-12-12",28.2903,28.7234,28.125,28.2509,748000.0],["2017-12-13",28.2588,28.5738,27.5974,27.6525,962100.0],["2017-12-14",27.7076,28.1643,26.9282,27.3455,1351200.0],["2017-12-15",27.3848,27.8888,26.9911,27.5659,5739100.0],["2017-12-18",27.5029,28.0147,27.125,27.4714,1078000.0],["2017-12-19",27.6683,27.7549,27.0856,27.188,1070700.0],["2017-12-20",27.314,27.999,26.999,27.8258,1280700.0],["2017-12-21",28.0699,29.1013,28.0699,28.9045,1531500.0],["2017-12-22",29.0226,29.0462,28.5108,28.8887,626100.0],["2017-12-26",28.8966,28.9989,28.3297,28.4872,553500.0],["2017-12-27",28.3848,28.4478,27.9439,28.0699,788000.0],["2017-12-28",28.2352,28.2667,27.936,28.2352,625400.0],["2017-12-29",28.1958,28.1958,27.7155,27.9439,553300.0],["2018-01-02",28.2116,28.3297,27.81,28.0699,1056400.0],["2018-01-03",27.936,28.2273,27.6919,28.062,610500.0],["2018-01-04",28.1801,28.7706,28.1486,28.7312,590100.0],["2018-01-05",28.6761,28.7942,28.4714,28.5974,699000.0],["2018-01-08",28.6053,28.6053,27.8651,28.1958,891000.0],["2018-01-09",28.3139,28.6761,28.1407,28.5029,639800.0],["2018-01-10",28.6997,29.6525,28.6997,29.0304,976000.0],["2018-01-11",29.2667,29.991,29.1407,29.9517,1048100.0],["2018-01-12",30.2036,30.4477,29.8257,30.4162,725700.0],["2018-01-16",30.6682,30.7075,30.0147,30.117,909200.0],["2018-01-17",30.3139,30.3454,29.8021,30.306,483500.0],["2018-01-18",30.1643,30.3769,29.9281,29.9595,849400.0],["2018-01-19",29.7863,30.4477,29.7076,30.432,709100.0],["2018-01-22",30.4241,30.5107,29.8257,30.2351,935500.0],["2018-01-23",29.9753,32.8098,29.9753,31.991,2057700.0],["2018-01-24",32.5264,33.2429,32.2744,32.3925,1967400.0],["2018-01-25",32.424,32.676,31.6051,31.7862,925200.0],["2018-01-26",31.8099,32.0461,31.6445,31.8099,552900.0],["2018-01-29",31.9201,32.4476,31.8965,32.0382,962000.0],["2018-01-30",31.7705,32.2114,31.3532,31.3847,873000.0],["2018-01-31",31.4555,32.2272,31.4555,31.9988,739700.0],["2018-02-01",31.8729,32.8256,31.6445,32.7941,799100.0],["2018-02-02",32.8492,33.2429,32.1406,32.2823,710900.0],["2018-02-05",31.9359,32.5894,30.8808,31.1957,959500.0],["2018-02-06",30.802,32.1721,30.6052,31.6603,949700.0],["2018-02-07",31.5343,32.0067,31.2981,31.7941,594500.0],["2018-02-08",31.9358,32.0854,30.5973,30.5973,621200.0],["2018-02-09",31.2823,31.7626,30.5737,31.5736,997600.0],["2018-02-12",31.6681,31.9437,30.7233,31.1485,860600.0],["2018-02-13",31.0619,31.3375,30.8572,31.306,384200.0],["2018-02-14",31.0304,32.4791,31.0304,32.4398,681700.0],["2018-02-15",36.4475,36.8727,33.6759,33.8728,1988600.0],["2018-02-16",33.6917,34.2035,33.4476,33.5263,1049100.0],["2018-02-20",33.4634,33.8019,33.0067,33.3925,637800.0],["2018-02-21",33.5185,34.1011,33.4161,33.6602,666600.0],["2018-02-22",33.6681,34.0854,32.9279,33.2193,624200.0],["2018-02-23",33.4712,33.9909,33.1405,33.8019,767700.0],["2018-02-26",33.9594,33.9594,33.3846,33.8492,474300.0],["2018-02-27",34.0145,34.3452,33.6838,33.7311,680100.0],["2018-02-28",33.9358,34.0854,33.0461,33.0775,1228700.0],["2018-03-01",33.0382,33.8334,33.0067,33.3925,1014900.0],["2018-03-02",33.4004,34.0066,32.5106,33.8255,824100.0],["2018-03-05",33.5893,34.4869,33.4319,34.3688,708500.0],["2018-03-06",34.6444,35.0617,33.9988,34.9908,798300.0],["2018-03-07",34.5578,35.2743,34.5578,34.9987,2045100.0],["2018-03-08",35.2034,35.2034,34.6129,34.8491,773500.0],["2018-03-09",35.1168,35.1483,34.5578,35.1247,982500.0],["2018-03-12",35.2979,35.4948,34.8806,34.9751,803200.0],["2018-03-13",35.0775,35.3137,34.5972,34.9594,659000.0],["2018-03-14",35.1405,35.1405,34.3846,34.6523,674200.0],["2018-03-15",34.8186,35.2541,34.288,35.2224,692100.0],["2018-03-16",35.3175,35.7372,34.2405,35.2699,3298400.0],["2018-03-19",35.1987,35.1987,34.3355,34.874,949400.0],["2018-03-20",35.072,35.072,34.2722,34.3514,667800.0],["2018-03-21",34.391,34.779,34.0109,34.3831,903300.0],["2018-03-22",33.9792,34.2405,33.1398,33.314,801900.0],["2018-03-23",33.4249,33.6941,32.3717,32.5301,659700.0],["2018-03-26",33.0685,33.6308,32.8943,33.607,675700.0],["2018-03-27",33.7179,33.7258,32.4825,32.7676,690400.0],["2018-03-28",32.8072,33.1715,32.3083,32.6726,619900.0],["2018-03-29",32.6726,33.1477,32.6647,32.9577,486500.0],["2018-04-02",32.8468,33.5437,32.8468,33.4724,1201900.0],["2018-04-03",33.6704,33.9634,32.8627,33.8842,1947400.0],["2018-04-04",33.4645,34.1376,33.2744,33.9792,980900.0],["2018-04-05",34.2088,34.4622,33.9396,34.2088,778300.0],["2018-04-06",33.9554,34.3276,33.1952,33.5278,787100.0],["2018-04-09",33.805,34.098,33.1477,33.1873,540400.0],["2018-04-10",33.7654,34.1217,33.3457,34.0188,846600.0],["2018-04-11",33.8842,34.8819,33.8683,34.2405,1156900.0],["2018-04-12",34.3751,35.3333,34.3751,34.9849,1046400.0],["2018-04-13",35.1591,35.1591,34.3989,34.6523,817300.0],["2018-04-16",34.8423,35.1512,34.4543,34.7631,685100.0],["2018-04-17",34.9453,34.9453,34.0584,34.3276,639900.0],["2018-04-18",34.3514,34.5018,33.8763,33.8842,495600.0],["2018-04-19",34.0267,34.6206,34.0267,34.4226,699100.0],["2018-04-20",34.5731,35.4917,34.5731,35.072,892700.0],["2018-04-23",34.969,35.2462,34.7631,35.072,1099800.0],["2018-04-24",35.4362,37.02,35.2699,36.4894,1583700.0],["2018-04-25",36.822,37.5822,36.4736,37.2655,1011400.0],["2018-04-26",37.503,37.8594,37.2338,37.4001,889800.0],["2018-04-27",37.4793,38.0969,37.4476,37.9069,1369300.0],["2018-04-30",37.9069,38.0969,36.6557,36.6557,663700.0],["2018-05-01",36.5845,37.4238,36.339,37.2655,708000.0],["2018-05-02",37.0833,37.5584,36.7428,36.7982,639800.0],["2018-05-03",36.6161,36.7349,36.141,36.6082,373500.0],["2018-05-04",36.3469,37.0596,36.2044,36.6874,504500.0],["2018-05-07",36.6716,37.0596,36.4261,36.8774,360300.0],["2018-05-08",36.9962,37.313,36.8458,37.1388,341600.0],["2018-05-09",37.3842,37.4476,36.925,37.02,530700.0],["2018-05-10",36.9566,36.9962,36.1489,36.244,715500.0],["2018-05-11",36.4894,36.6161,36.141,36.5053,407600.0],["2018-05-14",36.4974,36.6161,36.1727,36.3944,682600.0],["2018-05-15",36.4023,37.2892,36.4023,36.9883,536200.0],["2018-05-16",36.9645,37.408,36.8299,37.1942,341000.0],["2018-05-17",37.1229,37.4634,36.9408,37.2971,343200.0],["2018-05-18",37.1467,37.3447,36.9566,37.0358,382400.0],["2018-05-21",37.3446,37.8118,37.1388,37.4476,439200.0],["2018-05-22",37.796,37.9385,37.3763,37.408,495300.0],["2018-05-23",37.2734,37.4397,37.0437,37.1546,601200.0],["2018-05-24",37.1071,37.5743,36.7903,37.2259,712600.0],["2018-05-25",37.194,37.3532,37.0189,37.2577,448000.0],["2018-05-29",36.8915,36.8915,36.1511,36.3581,587000.0],["2018-05-30",36.581,36.7562,35.9919,36.4059,689700.0],["2018-05-31",36.3979,36.4934,35.976,36.0158,353900.0],["2018-06-01",36.3183,36.9472,36.2626,36.6288,499600.0],["2018-06-04",36.8119,36.8915,36.4218,36.7402,373200.0],["2018-06-05",36.581,37.0507,36.4616,37.0109,604100.0],["2018-06-06",37.0746,37.7752,37.0746,37.6558,515300.0],["2018-06-07",37.6717,37.8229,37.1303,37.4408,707100.0],["2018-06-08",37.4727,37.9105,37.1861,37.8468,538200.0],["2018-06-11",37.9981,38.3563,37.5841,37.7035,541400.0],["2018-06-12",37.7752,37.9185,37.194,37.5284,526100.0],["2018-06-13",37.3931,37.807,36.8915,37.3294,717900.0],["2018-06-14",37.3214,37.3692,36.8278,37.0268,416800.0],["2018-06-15",36.6527,37.1781,36.4059,36.9632,1002600.0],["2018-06-18",36.6447,37.0428,36.4616,36.9711,325600.0],["2018-06-19",36.7482,37.4169,36.5173,37.1303,419000.0],["2018-06-20",37.2498,38.014,36.7084,37.7672,638700.0],["2018-06-21",37.7035,37.9981,37.3055,37.5363,298900.0],["2018-06-22",37.8628,37.9503,37.608,37.8787,860100.0],["2018-06-25",37.5921,37.7195,36.8358,37.2179,476900.0],["2018-06-26",37.2259,37.3134,36.3422,36.4855,870400.0],["2018-06-27",36.5333,36.78,35.8964,36.0715,525000.0],["2018-06-28",36.1033,36.4298,35.8725,36.1591,508700.0],["2018-06-29",36.4855,36.6368,35.968,35.9919,454000.0],["2018-07-02",35.6098,36.0954,35.3232,35.968,395600.0],["2018-07-03",35.9521,36.581,35.9521,36.1272,306900.0],["2018-07-05",36.2068,36.4059,35.6973,36.175,274300.0],["2018-07-06",36.1511,36.8756,35.9362,36.6606,333700.0],["2018-07-09",36.8278,37.2498,36.6129,37.0666,605800.0],["2018-07-10",37.2338,37.3373,37.0587,37.2577,605000.0],["2018-07-11",36.9791,37.5363,36.9631,37.0428,410700.0],["2018-07-12",37.202,37.202,36.2467,36.8517,465300.0],["2018-07-13",36.7482,36.8676,36.1989,36.4616,356600.0],["2018-07-16",36.6765,37.2418,36.5731,36.8517,428400.0],["2018-07-17",36.9074,37.0746,36.3103,36.4297,550000.0],["2018-07-18",36.4536,36.9631,36.3501,36.8995,361900.0],["2018-07-19",36.8198,36.9393,36.5332,36.7402,290300.0],["2018-07-20",36.7402,38.0697,36.6527,38.0379,953000.0],["2018-07-23",38.6907,40.466,38.213,39.8451,1646800.0],["2018-07-24",40.9198,41.1905,40.1317,40.474,1335100.0],["2018-07-25",40.4979,40.6013,39.447,39.5186,792600.0],["2018-07-26",39.6221,40.8004,39.439,40.7606,783300.0],["2018-07-27",40.7526,41.294,40.06,40.3068,791700.0],["2018-07-30",40.3068,40.8004,40.0441,40.052,630600.0],["2018-07-31",40.06,40.06,39.4072,39.5107,689200.0],["2018-08-01",39.5903,40.0122,39.248,39.8849,477800.0],["2018-08-02",39.5187,40.275,39.5107,39.9724,468400.0],["2018-08-03",40.0122,40.3068,39.7973,40.1874,460800.0],["2018-08-06",40.0759,40.3864,39.7256,40.1874,322300.0],["2018-08-07",40.2192,40.673,39.8849,40.1476,717500.0],["2018-08-08",40.1396,40.4819,39.7734,39.8132,673400.0],["2018-08-09",39.8291,40.2909,39.7017,40.2113,499800.0],["2018-08-10",39.7177,40.1078,39.3594,39.8928,393400.0],["2018-08-13",39.7973,40.2988,39.6699,39.8928,508400.0],["2018-08-14",39.9645,41.0472,39.8371,40.8959,607800.0],["2018-08-15",40.681,41.1109,39.9963,40.1078,417900.0],["2018-08-16",40.2431,40.9198,40.2192,40.5934,334800.0],["2018-08-17",40.4183,40.9835,40.3864,40.872,383100.0],["2018-08-20",40.9198,41.1825,40.6412,40.9357,417700.0],["2018-08-21",41.1427,41.7637,40.9914,41.5169,679400.0],["2018-08-22",41.3895,41.6841,40.2511,41.2223,670700.0],["2018-08-23",41.1507,41.5009,40.8481,41.2303,521800.0],["2018-08-24",41.2382,41.4293,41.1109,41.2701,441600.0],["2018-08-27",41.5248,41.7955,41.1745,41.2223,643600.0],["2018-08-28",41.2064,41.3736,40.8243,40.8641,560500.0],["2018-08-29",40.9994,40.9994,39.7575,40.1317,1296400.0],["2018-08-30",40.0839,40.4342,39.8212,40.0043,1288700.0],["2018-08-31",39.9485,40.3068,39.8052,40.0759,519100.0],["2018-09-04",40.0839,40.4262,39.8291,40.1953,613200.0],["2018-09-05",40.1874,40.9835,40.1237,40.8322,444700.0],["2018-09-06",40.888,40.9437,40.3625,40.4262,350900.0],["2018-09-07",40.4023,40.7685,40.1078,40.3944,290300.0],["2018-09-10",40.5138,40.665,39.9008,39.9645,347400.0],["2018-09-11",39.9247,40.673,39.654,40.4183,405300.0],["2018-09-12",40.5142,40.6583,40.1302,40.4902,477400.0],["2018-09-13",40.6583,40.9383,40.3222,40.3382,408700.0],["2018-09-14",40.2982,40.6263,40.0582,40.2182,337900.0],["2018-09-17",40.2822,40.4182,39.9942,40.1142,545100.0],["2018-09-18",40.0982,40.5303,39.9302,40.4743,635000.0],["2018-09-19",40.4582,41.4583,40.4262,41.2743,545800.0],["2018-09-20",41.6423,42.1063,41.5783,41.8263,843700.0],["2018-09-21",41.9703,42.4024,41.7383,42.1463,1722700.0],["2018-09-24",42.0903,42.2183,41.2343,41.5063,629400.0],["2018-09-25",41.6343,41.8983,41.4343,41.5223,610400.0],["2018-09-26",41.5223,41.6903,41.0583,41.1783,538600.0],["2018-09-27",41.2023,41.6423,40.9623,41.1943,546700.0],["2018-09-28",41.0023,41.3623,40.8503,41.0023,698400.0],["2018-10-01",41.3383,41.4903,40.6183,40.6903,539300.0],["2018-10-02",40.7063,41.1223,40.4982,40.5943,419900.0],["2018-10-03",40.6903,41.6743,40.3542,41.5623,832000.0],["2018-10-04",41.5143,42.0023,41.0183,41.2343,414300.0],["2018-10-05",41.4263,41.4263,40.7543,40.9303,341200.0],["2018-10-08",40.8503,41.6343,40.7703,41.5463,451100.0],["2018-10-09",41.4503,41.7383,41.0343,41.5943,471500.0],["2018-10-10",41.6903,42.1863,40.9543,40.9543,739300.0],["2018-10-11",40.7783,41.1463,39.7862,39.8102,1003700.0],["2018-10-12",40.3623,40.8023,37.7781,39.1782,1114900.0],["2018-10-15",39.1462,39.9222,39.1462,39.6342,764500.0],["2018-10-16",39.8342,39.9462,39.1462,39.8582,525400.0],["2018-10-17",39.7382,40.4182,39.0582,40.0182,795300.0],["2018-10-18",39.9462,40.4903,39.6822,39.9862,497200.0],["2018-10-19",39.9302,40.9063,39.5942,40.1382,1395200.0],["2018-10-22",40.2502,40.3462,39.5142,39.7222,762400.0],["2018-10-23",39.0422,40.5303,39.0262,40.0502,943500.0],["2018-10-24",40.8903,41.8903,39.0422,39.4262,1616300.0],["2018-10-25",40.0342,40.5542,38.3861,40.0022,1796600.0],["2018-10-26",39.6022,41.0823,38.4981,40.9303,1359200.0],["2018-10-29",41.2023,41.5383,40.2102,40.5302,636300.0],["2018-10-30",40.8663,41.1863,40.5383,41.0103,703600.0],["2018-10-31",41.4583,42.4184,41.4583,41.6103,1308800.0],["2018-11-01",41.8103,42.9144,41.4583,41.9143,981000.0],["2018-11-02",42.1543,42.6424,41.8823,42.3223,449100.0],["2018-11-05",42.4024,43.1384,42.2584,42.8744,635800.0],["2018-11-06",42.9544,43.2344,42.7144,43.2184,603100.0],["2018-11-07",43.2984,43.8104,42.9464,43.5544,909200.0],["2018-11-08",43.6024,44.9305,43.3544,44.5385,914700.0],["2018-11-09",44.2665,44.9305,43.9784,44.8105,1320500.0],["2018-11-12",44.6985,44.9705,43.4344,43.8104,1095800.0],["2018-11-13",43.8024,44.7705,43.6744,44.3145,673100.0],["2018-11-14",44.4265,44.8745,43.3464,44.0745,717900.0],["2018-11-15",43.6904,45.1785,42.8504,44.9785,756700.0],["2018-11-16",44.7945,45.1945,44.0985,44.5545,728100.0],["2018-11-19",44.5545,44.9865,44.0025,44.5785,585300.0],["2018-11-20",43.9224,44.0185,42.4984,42.5464,874400.0],["2018-11-21",42.6664,43.2584,42.2263,42.7224,521200.0],["2018-11-23",42.5304,43.0504,42.0503,42.8424,180900.0],["2018-11-26",43.4984,43.5784,43.0264,43.2424,548000.0],["2018-11-27",43.0584,43.3864,42.7544,43.0104,808000.0],["2018-11-28",42.9704,43.5864,42.3544,43.2344,786500.0],["2018-11-29",43.1224,43.7224,42.8904,43.3704,586000.0],["2018-11-30",43.2024,45.2345,42.8824,45.1225,951200.0],["2018-12-03",45.5945,46.8426,44.1305,44.3945,607700.0],["2018-12-04",44.2498,44.5954,42.321,42.8675,913400.0],["2018-12-06",41.8308,42.546,41.4129,42.4898,1367300.0],["2018-12-07",42.2969,42.5862,41.4691,42.0317,819000.0],["2018-12-10",41.8951,42.2165,40.995,41.3566,716800.0],["2018-12-11",41.5495,41.7826,40.9307,41.0753,707900.0],["2018-12-12",41.7022,42.5702,41.228,42.0638,805100.0],["2018-12-13",41.9995,42.4416,40.8664,40.9387,950800.0],["2018-12-14",40.7699,41.3888,40.2958,40.4485,854300.0],["2018-12-17",40.3038,40.5851,39.0581,39.2671,1187900.0],["2018-12-18",39.3957,39.7091,38.2143,38.367,1255400.0],["2018-12-19",38.3509,39.4358,37.0007,37.1534,1364800.0],["2018-12-20",37.0249,37.5071,36.5427,37.4669,941900.0],["2018-12-21",37.6115,38.2223,36.6793,36.8882,1233600.0],["2018-12-24",36.4784,36.8963,35.8595,35.8837,287900.0],["2018-12-26",35.9399,37.925,35.5381,37.9169,546700.0],["2018-12-27",37.2017,37.7401,36.0203,37.3785,465800.0],["2018-12-28",37.5713,38.2304,37.4187,37.7964,493900.0],["2018-12-31",37.8205,39.0822,37.1052,37.9491,512900.0],["2019-01-02",37.2097,38.592,36.9124,38.5599,523400.0],["2019-01-03",38.4714,39.0903,38.0053,38.2384,442600.0],["2019-01-04",38.7849,39.5162,38.1259,39.2349,467900.0],["2019-01-07",39.1385,39.4439,38.0777,39.0662,663800.0],["2019-01-08",39.3073,39.4358,38.6081,38.9054,807400.0],["2019-01-09",39.0903,39.8055,39.0742,39.693,725200.0],["2019-01-10",39.685,39.8216,38.8331,39.0501,517000.0],["2019-01-11",38.8492,39.5243,38.6724,39.0983,585800.0],["2019-01-14",38.7206,39.7332,38.7126,39.5805,456200.0],["2019-01-15",39.4037,40.0145,38.9295,39.8779,519500.0],["2019-01-16",40.2797,40.8985,39.7734,40.8021,823400.0],["2019-01-17",40.6815,41.228,40.4887,40.9066,445900.0],["2019-01-18",41.0352,41.5093,40.4244,41.4852,346700.0],["2019-01-22",41.3486,41.7906,40.8503,40.9066,666700.0],["2019-01-23",41.003,41.6861,40.5047,41.0914,1305800.0],["2019-01-24",41.0994,42.4094,41.0994,42.313,990700.0],["2019-01-25",42.4817,43.2774,42.4496,42.98,548500.0],["2019-01-28",42.7389,43.406,42.5943,43.406,555900.0],["2019-01-29",43.3819,44.282,43.2693,44.0328,950900.0],["2019-01-30",44.1293,44.8767,43.8801,44.1614,753200.0],["2019-01-31",44.0409,44.2096,42.8354,43.8882,762600.0],["2019-02-01",44.073,44.6275,43.7917,44.1694,404100.0],["2019-02-04",44.2177,44.3141,42.3532,44.0489,359400.0],["2019-02-05",44.1373,44.2659,43.6471,43.7194,626000.0],["2019-02-06",43.5185,43.8721,43.1568,43.2372,506800.0],["2019-02-07",43.3176,44.065,43.0684,43.422,845800.0],["2019-02-08",43.3256,43.7676,42.8675,43.3176,395200.0],["2019-02-11",43.3979,44.0489,43.2774,44.0087,397600.0],["2019-02-12",44.2418,44.6597,44.0569,44.6115,454000.0],["2019-02-13",44.6918,44.9972,44.2498,44.6918,460700.0],["2019-02-14",44.2096,44.4829,43.9123,43.9524,372900.0],["2019-02-15",44.2257,44.8445,44.065,44.5632,648800.0],["2019-02-19",44.3784,45.4071,44.2418,45.3026,694800.0],["2019-02-20",45.2463,45.8169,45.0535,45.7848,351100.0],["2019-02-21",45.6884,45.7848,45.2464,45.4955,433400.0],["2019-02-22",45.5035,45.8009,45.1499,45.6643,436900.0],["2019-02-25",46.2108,46.2108,45.4392,45.5035,499400.0],["2019-02-26",45.4151,45.4151,44.5311,44.5793,418500.0],["2019-02-27",44.5793,44.7642,44.2257,44.6034,489200.0],["2019-02-28",44.4829,45.383,44.4829,45.3107,935600.0],["2019-03-01",45.4955,45.608,45.1258,45.5116,398300.0],["2019-03-04",45.5919,45.6884,44.4829,44.6034,840900.0],["2019-03-05",44.6838,44.9008,44.065,44.3221,967400.0],["2019-03-06",44.3061,44.3221,43.1166,43.189,687500.0],["2019-03-07",43.1324,43.189,42.0818,42.4374,698700.0],["2019-03-08",42.1141,42.9142,41.7828,42.9142,779000.0],["2019-03-11",43.0516,43.6901,42.8738,43.6254,527100.0],["2019-03-12",43.6901,44.0699,43.4314,43.8517,604000.0],["2019-03-13",43.9002,44.4416,43.8113,44.2396,585100.0],["2019-03-14",44.28,44.7972,44.1911,44.6114,451600.0],["2019-03-15",44.5871,44.8538,44.4174,44.7488,970400.0],["2019-03-18",44.6841,45.3791,44.6841,45.2013,401000.0],["2019-03-19",45.468,45.468,44.0214,44.0376,542400.0],["2019-03-20",43.9002,44.4093,42.2272,42.2757,618200.0],["2019-03-21",41.8959,42.3081,41.4029,41.6615,1091500.0],["2019-03-22",41.2655,41.5888,39.8916,40.3442,844200.0],["2019-03-25",40.425,40.7968,39.7865,40.6755,1013000.0],["2019-03-26",40.7725,42.0979,40.7725,42.0899,675900.0],["2019-03-27",42.0899,42.0899,41.3383,41.6049,547500.0],["2019-03-28",41.5484,42.0252,41.3706,41.9444,531100.0],["2019-03-29",42.1707,42.5344,41.9525,42.1303,544100.0],["2019-04-01",42.405,43.2294,42.1868,43.1567,639700.0],["2019-04-02",42.995,43.391,42.8738,43.2779,517900.0],["2019-04-03",43.6496,43.9729,43.3991,43.5769,600200.0],["2019-04-04",43.5526,44.0537,43.391,43.9648,272700.0],["2019-04-05",43.9729,44.1022,43.4638,43.7385,291900.0],["2019-04-08",43.69,44.0941,43.4153,43.5042,423400.0],["2019-04-09",43.3749,43.3749,42.5182,42.6717,616500.0],["2019-04-10",42.696,43.0112,42.3,42.8738,660400.0],["2019-04-11",43.0435,43.3587,42.6475,42.9061,488100.0],["2019-04-12",43.4799,44.2396,43.0273,44.1992,853000.0],["2019-04-15",44.1911,44.3851,43.8517,44.0376,706900.0],["2019-04-16",43.9891,45.3468,43.9891,45.3145,707500.0],["2019-04-17",45.4034,45.5893,44.5225,44.571,771200.0],["2019-04-18",45.2579,46.3085,44.7972,45.8964,738700.0],["2019-04-22",46.1631,46.4702,45.1205,45.2337,619100.0],["2019-04-23",45.2417,46.1146,45.2337,46.0903,616500.0],["2019-04-24",45.8802,46.3005,45.4438,45.8317,411200.0],["2019-04-25",45.6539,46.0338,45.5812,45.856,553000.0],["2019-04-26",45.8155,46.2035,45.5893,46.1388,511600.0],["2019-04-29",46.3974,47.3915,46.3813,47.0116,549100.0],["2019-04-30",47.0521,47.3915,46.4863,46.6399,546200.0],["2019-05-01",46.7045,47.0116,45.7509,46.1711,469800.0],["2019-05-02",46.1065,47.0278,46.1065,46.9712,501700.0],["2019-05-03",47.1167,47.6743,47.1167,47.4238,328200.0],["2019-05-06",46.6965,47.5451,46.0823,47.3107,313700.0],["2019-05-07",46.753,47.0036,46.2843,46.6722,395100.0],["2019-05-08",46.656,47.0359,46.1065,46.155,364500.0],["2019-05-09",45.7832,46.2843,45.4842,46.0418,392500.0],["2019-05-10",45.7832,46.1631,45.2822,46.0257,474000.0],["2019-05-13",45.3226,45.4115,44.3447,44.4336,419800.0],["2019-05-14",44.6437,45.3145,44.4901,45.1528,392800.0],["2019-05-15",44.5548,44.9993,43.9648,44.2881,460600.0],["2019-05-16",44.6194,45.1771,44.3932,44.8861,307100.0],["2019-05-17",44.4012,45.0235,44.1184,44.1426,482900.0],["2019-05-20",44.183,44.9831,44.183,44.6437,428300.0],["2019-05-21",44.8053,44.9427,44.571,44.6922,475600.0],["2019-05-22",44.482,44.7649,43.981,44.0941,484600.0],["2019-05-23",43.7789,43.884,42.7121,42.9627,749000.0],["2019-05-24",43.2065,43.4178,42.8164,43.2472,529700.0],["2019-05-28",43.1984,43.8811,42.9871,43.3284,353700.0],["2019-05-29",43.2553,43.6048,42.7595,43.4503,423100.0],["2019-05-30",43.4016,43.6779,42.6294,43.1415,365000.0],["2019-05-31",42.6863,42.9383,42.3206,42.4344,553800.0],["2019-06-03",42.5319,43.2715,42.3613,42.8083,363700.0],["2019-06-04",43.2878,43.9868,43.2878,43.7267,491700.0],["2019-06-05",43.6779,43.9136,43.239,43.4828,354500.0],["2019-06-06",43.5072,43.8323,43.0521,43.4178,286800.0],["2019-06-07",43.3366,43.7592,43.0196,43.2634,361500.0],["2019-06-10",43.7917,44.0111,43.3609,43.3934,293700.0],["2019-06-11",43.5885,44.003,43.1984,43.4178,412500.0],["2019-06-12",43.4422,43.8323,42.9383,43.4991,345100.0],["2019-06-13",43.7348,43.9461,43.1252,43.2797,513200.0],["2019-06-14",43.2797,43.4503,42.6945,42.9139,422300.0],["2019-06-17",42.8814,43.0684,42.3694,42.6864,375100.0],["2019-06-18",42.7107,43.4097,42.6945,43.109,405200.0],["2019-06-19",43.1415,43.6373,42.8164,42.9383,353000.0],["2019-06-20",43.2309,43.4504,42.2068,43.1578,562800.0],["2019-06-21",42.8652,43.1984,42.4669,42.5319,678100.0],["2019-06-24",42.5563,43.2309,42.4019,42.8245,412500.0],["2019-06-25",42.6945,42.7595,42.2068,42.3125,407200.0],["2019-06-26",42.6701,42.9789,42.4344,42.727,352200.0],["2019-06-27",42.7595,43.7836,42.7595,43.4585,575900.0],["2019-06-28",43.9705,44.3281,43.4097,44.0843,904800.0],["2019-07-01",44.5882,44.8971,44.3606,44.7345,423000.0],["2019-07-02",44.6207,45.0109,44.003,44.5069,326800.0],["2019-07-03",44.6776,45.0515,44.3606,44.9702,206100.0],["2019-07-05",45.1978,45.6529,44.6695,45.5473,414300.0],["2019-07-08",45.2384,45.6936,45.1165,45.3766,358100.0],["2019-07-09",45.3685,45.7423,44.8239,45.1815,401100.0],["2019-07-10",45.2791,45.3766,44.3281,44.5069,485200.0],["2019-07-11",44.5963,45.0109,44.4663,44.9133,446000.0],["2019-07-12",44.9458,46.0268,44.9052,45.8236,413100.0],["2019-07-15",45.9293,46.3031,45.2709,45.4091,486000.0],["2019-07-16",45.3685,45.3766,44.767,45.0352,697200.0],["2019-07-17",44.9133,45.1653,44.1656,44.3444,592000.0],["2019-07-18",44.1412,44.9377,44.1412,44.6451,358600.0],["2019-07-19",44.6695,45.214,44.6045,44.637,519800.0],["2019-07-22",44.6614,44.832,44.3363,44.3688,596600.0],["2019-07-23",44.3037,44.6857,44.0518,44.19,603900.0],["2019-07-24",45.1084,46.1731,44.8889,45.8805,818400.0],["2019-07-25",46.2544,47.3516,45.9943,46.5795,708000.0],["2019-07-26",46.6526,47.4329,46.5063,47.376,481700.0],["2019-07-29",47.2947,47.6848,46.1894,46.2788,479300.0],["2019-07-30",46.1894,47.2053,45.978,47.0265,430100.0],["2019-07-31",47.0184,47.441,46.6445,46.7827,642600.0],["2019-08-01",46.7095,46.929,44.6614,45.2709,890700.0],["2019-08-02",45.2791,45.336,44.1656,44.4094,420400.0],["2019-08-05",43.6698,43.7673,42.8245,43.5316,467900.0],["2019-08-06",43.8567,44.1168,43.3528,43.7998,383900.0],["2019-08-07",43.0033,43.7673,42.5563,43.6292,611200.0],["2019-08-08",43.9461,44.8727,43.9461,44.5638,455300.0],["2019-08-09",44.3769,44.5801,44.0274,44.2875,253000.0],["2019-08-12",43.7917,43.9299,42.41,42.7676,570900.0],["2019-08-13",42.6051,44.1005,42.5969,43.5722,491400.0],["2019-08-14",42.6457,43.0358,41.7679,42.3775,485900.0],["2019-08-15",42.4425,42.727,41.7517,41.8736,319000.0],["2019-08-16",41.9792,42.8977,41.9792,42.7026,242700.0],["2019-08-19",43.2471,43.556,42.9139,42.9952,246000.0],["2019-08-20",42.9871,42.9871,42.028,42.1662,549200.0],["2019-08-21",42.662,42.662,42.0686,42.28,382900.0],["2019-08-22",42.6051,42.8489,42.0036,42.6213,402100.0],["2019-08-23",42.3937,43.0277,41.2071,41.4672,619400.0],["2019-08-26",41.646,41.9711,41.5729,41.7273,309100.0],["2019-08-27",41.8248,42.1743,40.7438,41.2071,527000.0],["2019-08-28",41.0364,42.0117,40.9308,41.5485,438800.0],["2019-08-29",41.8248,42.8245,41.8248,42.5319,265600.0],["2019-08-30",42.5969,42.8652,42.3287,42.727,254600.0],["2019-09-03",42.4344,42.4344,41.6704,41.8817,383200.0],["2019-09-04",42.2475,42.6295,42.0443,42.41,236400.0],["2019-09-05",42.9871,43.8892,42.9871,43.4341,465000.0],["2019-09-06",43.4666,43.6617,42.8814,43.0521,258700.0],["2019-09-09",43.1171,44.2387,43.1171,43.8974,351100.0],["2019-09-10",44.1168,44.7101,43.4829,44.6532,488800.0],["2019-09-11",44.7101,45.0271,43.9705,44.8158,683000.0],["2019-09-12",44.6115,44.9384,43.8923,44.2519,763900.0],["2019-09-13",44.7831,45.208,44.4072,44.8158,650300.0],["2019-09-16",44.4807,44.8812,44.113,44.211,368000.0],["2019-09-17",44.0803,44.3336,43.6717,44.0067,518200.0],["2019-09-18",43.9414,44.5134,43.6063,44.399,569100.0],["2019-09-19",44.3582,44.922,44.3091,44.5461,566800.0],["2019-09-20",44.7504,45.1999,44.4971,44.5461,929300.0],["2019-09-23",44.2928,44.5461,43.9986,44.3091,870500.0],["2019-09-24",44.3827,44.7422,43.7207,43.9659,566100.0],["2019-09-25",44.0313,44.6605,43.9741,44.4889,760900.0],["2019-09-26",44.5216,44.6196,44.1212,44.211,355500.0],["2019-09-27",44.5379,45.3715,44.2601,44.4399,288100.0],["2019-09-30",44.5706,44.6605,44.1784,44.1947,277300.0],["2019-10-01",44.3255,44.922,43.5573,43.6717,578600.0],["2019-10-02",43.4837,43.6145,42.9852,43.3938,430000.0],["2019-10-03",43.3203,43.7616,42.8463,43.5818,650100.0],["2019-10-04",43.7207,44.4317,43.5491,44.3663,364800.0],["2019-10-07",44.113,44.5951,44.0476,44.2601,603800.0],["2019-10-08",43.925,44.162,42.9689,43.0833,803200.0],["2019-10-09",43.3448,43.876,43.2141,43.5736,356000.0],["2019-10-10",43.7861,44.5379,43.5818,44.4235,785900.0],["2019-10-11",45.1263,45.396,44.4317,44.4807,580800.0],["2019-10-14",44.2437,44.6932,43.9414,44.5624,759100.0],["2019-10-15",44.8403,45.3797,44.5624,44.9629,405100.0],["2019-10-16",45.0528,45.3797,44.5706,44.7422,435800.0],["2019-10-17",44.824,44.9711,44.5216,44.8076,267400.0],["2019-10-18",44.7259,44.9302,44.4889,44.5379,379000.0],["2019-10-21",44.9629,45.396,44.9302,45.208,387200.0],["2019-10-22",45.1999,45.6739,44.6197,45.0037,796800.0],["2019-10-23",44.8648,44.8648,42.9199,44.1048,1274400.0],["2019-10-24",44.4317,44.8321,44.0231,44.2928,675800.0],["2019-10-25",44.2764,45.1672,44.2764,44.8812,775500.0],["2019-10-28",44.9874,45.6493,44.9465,45.3552,601600.0],["2019-10-29",45.3061,46.2868,45.1999,45.8536,614700.0],["2019-10-30",46.0089,46.0253,45.1263,45.3061,403300.0],["2019-10-31",45.159,45.159,44.0476,44.5052,521300.0],["2019-11-01",44.8566,45.1917,44.8566,45.1263,439900.0],["2019-11-04",45.4042,46.2377,45.4042,46.1887,502700.0],["2019-11-05",46.3031,46.5156,45.9027,45.9517,463400.0],["2019-11-06",45.7883,45.9681,45.0691,45.5268,301100.0],["2019-11-07",45.7801,46.1152,45.2816,45.4859,826900.0],["2019-11-08",45.3715,45.6248,45.1999,45.6085,379800.0],["2019-11-11",45.3633,45.6984,45.1263,45.4614,689000.0],["2019-11-12",45.4614,45.8618,45.2326,45.5349,398600.0],["2019-11-13",45.159,45.4287,44.8566,45.159,300700.0],["2019-11-14",45.159,45.3715,44.7831,45.3225,750000.0],["2019-11-15",45.584,45.7883,44.9465,45.1835,527800.0],["2019-11-18",44.9629,45.1835,44.399,44.6033,485700.0],["2019-11-19",44.6442,44.8812,44.2764,44.7913,826900.0],["2019-11-20",44.6932,45.2489,44.4154,44.8975,619100.0],["2019-11-21",45.0773,45.2816,44.7913,44.9547,647400.0],["2019-11-22",44.9384,45.5186,44.7749,45.1018,870100.0],["2019-11-25",45.0037,45.8782,44.9465,45.7637,556400.0],["2019-11-26",45.6902,45.8782,44.9874,45.1345,504900.0],["2019-11-27",45.2898,45.87,45.0691,45.6739,490400.0],["2019-11-29",45.4859,45.7147,45.1427,45.1999,159500.0],["2019-12-02",45.445,45.7638,45.0855,45.2489,318300.0],["2019-12-03",44.6523,44.685,43.9414,44.6278,587300.0],["2019-12-04",44.825,45.5153,44.825,45.203,549600.0],["2019-12-05",45.3263,45.7043,45.2688,45.6878,476900.0],["2019-12-06",46.0823,46.4438,46.0576,46.1645,360700.0],["2019-12-09",45.9672,46.3945,45.8933,46.0412,508800.0],["2019-12-10",46.222,47.0026,46.1809,46.9615,1386800.0],["2019-12-11",46.9287,47.5203,46.9122,47.4381,618300.0],["2019-12-12",47.5614,48.4489,47.471,48.227,464400.0],["2019-12-13",48.2845,48.4817,47.7011,48.0791,250100.0],["2019-12-16",48.2927,48.7775,48.2927,48.3913,400100.0],["2019-12-17",48.2598,48.9419,48.2598,48.8104,585400.0],["2019-12-18",48.8926,49.0323,48.3831,48.5064,420500.0],["2019-12-19",48.3913,48.7447,47.9394,48.1612,845100.0],["2019-12-20",48.4817,48.909,47.9969,48.5228,911000.0],["2019-12-23",48.5228,48.8104,47.8983,48.2023,313200.0],["2019-12-24",48.342,48.3913,48.1612,48.2681,100900.0],["2019-12-26",48.4406,48.5557,48.1695,48.4406,201700.0],["2019-12-27",48.2927,48.3995,48.1777,48.2434,462500.0],["2019-12-30",48.3667,48.4817,48.0298,48.1202,192500.0],["2019-12-31",47.9887,48.416,47.9887,48.2763,260900.0],["2020-01-02",48.416,48.5557,48.1202,48.4242,328000.0],["2020-01-03",47.8983,48.3749,47.4217,47.9887,281900.0],["2020-01-06",47.7915,47.8654,47.2984,47.8326,506100.0],["2020-01-07",47.66,47.8243,47.2491,47.3724,318600.0],["2020-01-08",47.3313,48.0791,47.1587,48.0216,420700.0],["2020-01-09",48.5557,50.0019,47.7997,49.287,770700.0],["2020-01-10",49.55,49.7307,48.9501,49.0734,718800.0],["2020-01-13",49.0487,49.3281,48.8844,49.2213,287700.0],["2020-01-14",49.0734,49.2788,48.8515,49.0076,273200.0],["2020-01-15",48.8022,49.4267,48.5885,49.3774,499300.0],["2020-01-16",49.5664,50.0676,49.5664,50.043,271200.0],["2020-01-17",50.1252,50.5032,49.9115,50.4456,280600.0],["2020-01-21",50.158,50.4867,49.6896,49.7472,708400.0],["2020-01-22",49.9444,50.0348,49.1802,49.3692,463900.0],["2020-01-23",49.2377,49.665,48.8679,49.4678,428000.0],["2020-01-24",49.4103,49.4103,48.2434,48.5968,328600.0],["2020-01-27",47.849,48.0955,47.2984,47.7504,667300.0],["2020-01-28",49.6568,49.6568,45.8851,47.2327,1089200.0],["2020-01-29",47.397,47.397,46.2631,46.3781,595000.0],["2020-01-30",46.0987,46.6164,45.77,46.5835,390500.0],["2020-01-31",46.4521,46.9204,45.8851,45.9837,599700.0],["2020-02-03",46.1398,46.8711,46.1398,46.641,388500.0],["2020-02-04",47.1094,47.4546,46.411,46.5014,555900.0],["2020-02-05",47.0273,47.9723,46.9697,47.734,615100.0],["2020-02-06",47.8654,47.9065,46.9697,47.0273,474900.0],["2020-02-07",46.6904,46.9122,46.0576,46.1069,349400.0],["2020-02-10",46.0248,46.1645,45.8111,46.0741,436000.0],["2020-02-11",46.2384,46.9369,46.0823,46.3452,4079200.0],["2020-02-12",46.5096,47.1094,46.0494,46.2055,476400.0],["2020-02-13",46.0494,46.641,46.0494,46.5014,322800.0],["2020-02-14",46.3945,46.4438,45.7372,45.8111,511300.0],["2020-02-18",45.7371,45.9344,44.8826,45.0962,593700.0],["2020-02-19",45.1537,45.959,45.1537,45.5728,597600.0],["2020-02-20",45.4167,45.7947,45.0387,45.3756,489900.0],["2020-02-21",44.9976,45.2852,44.825,44.9976,541400.0],["2020-02-24",43.8718,43.9869,42.9679,43.3213,727700.0],["2020-02-25",43.3213,43.3213,41.6861,41.9654,896900.0],["2020-02-26",42.2202,42.4667,40.8232,41.0862,682200.0],["2020-02-27",40.1248,41.571,38.7772,39.944,757500.0],["2020-02-28",38.8758,39.7468,38.5553,39.4263,1166000.0],["2020-03-02",39.4017,41.1684,39.2291,41.078,692300.0],["2020-03-03",41.0533,41.3409,39.0319,39.6564,611900.0],["2020-03-04",40.1248,40.6836,39.0319,40.437,589500.0],["2020-03-05",39.1634,39.5331,38.1526,38.4649,713300.0],["2020-03-06",36.9118,37.7582,35.6217,36.1887,1031100.0],["2020-03-09",33.3866,36.1559,30.9461,31.6939,2057200.0],["2020-03-10",32.7375,34.0933,31.8089,33.5346,1793200.0],["2020-03-11",32.491,32.9429,31.2173,31.4802,1869400.0],["2020-03-12",29.8286,31.0858,27.3305,27.5524,1994400.0],["2020-03-13",29.4095,30.1819,27.4127,30.1819,1467400.0],["2020-03-16",26.7964,27.6099,24.7503,24.9229,1960700.0],["2020-03-17",25.4241,25.7117,24.0026,24.2326,2517900.0],["2020-03-18",22.7915,23.3163,19.8343,20.6673,3046600.0],["2020-03-19",20.2175,23.158,19.7343,20.684,1741100.0],["2020-03-20",21.3004,24.066,20.634,21.9918,5169800.0],["2020-03-23",21.6503,22.5499,20.8589,22.0584,1653200.0],["2020-03-24",23.6745,27.0066,23.5662,26.4901,1536400.0],["2020-03-25",27.0899,28.8143,26.715,27.4898,1639300.0],["2020-03-26",28.2312,30.0555,27.5064,29.5807,1421800.0],["2020-03-27",27.8396,30.6219,27.0566,29.5057,1944000.0],["2020-03-30",29.1475,29.9222,27.9396,29.7389,1391300.0],["2020-03-31",29.439,31.2717,28.3394,29.1558,1746200.0],["2020-04-01",27.1149,28.5727,26.765,27.8896,1113300.0],["2020-04-02",27.5897,28.3978,26.6234,27.3065,991600.0],["2020-04-03",27.2065,27.698,25.9986,26.4485,1076400.0],["2020-04-06",27.8396,29.3058,27.5897,29.0558,1014800.0],["2020-04-07",31.0468,32.1297,30.1055,30.3054,1648700.0],["2020-04-08",30.7219,32.088,30.4387,31.8298,927400.0],["2020-04-09",32.213,34.0956,31.7798,32.5462,1988400.0],["2020-04-13",32.5795,32.5795,30.322,30.4637,815200.0],["2020-04-14",30.8718,31.7548,29.489,29.9722,969400.0],["2020-04-15",28.1895,28.5394,27.5897,27.6564,1066700.0],["2020-04-16",27.5231,27.6897,26.4568,26.79,1054400.0],["2020-04-17",27.6397,29.5806,27.1149,29.3141,671000.0],["2020-04-20",28.3145,29.8555,27.6814,28.8309,811900.0],["2020-04-21",27.5481,28.5394,27.3315,27.748,868900.0],["2020-04-22",28.3811,28.8476,27.1649,27.2815,983700.0],["2020-04-23",27.673,29.5307,27.4398,28.9142,785600.0],["2020-04-24",28.8559,29.6889,28.4477,29.1558,784300.0],["2020-04-27",29.3557,32.3879,29.2974,31.9464,919000.0],["2020-04-28",33.121,33.8957,31.9964,32.2463,1042300.0],["2020-04-29",33.5125,35.4535,33.2376,34.862,1475100.0],["2020-04-30",33.2959,34.4705,32.1047,32.1464,1131600.0],["2020-05-01",31.1217,32.5046,30.422,30.9302,631900.0],["2020-05-04",30.5886,31.5632,30.0471,31.4549,943400.0],["2020-05-05",32.0547,32.5962,30.0221,30.2137,1129000.0],["2020-05-06",30.397,30.8468,28.9059,28.9309,922000.0],["2020-05-07",29.1725,30.6136,29.1725,29.6806,760000.0],["2020-05-08",30.5886,31.0967,29.8472,30.8802,1398100.0],["2020-05-11",30.2137,30.447,29.7722,29.9472,948800.0],["2020-05-12",29.9638,30.5136,29.3641,29.3974,1057400.0],["2020-05-13",29.1641,29.1725,27.1815,27.3398,751200.0],["2020-05-14",26.7067,28.6477,26.0986,28.631,961400.0],["2020-05-15",28.3811,29.2724,27.9646,28.9309,835900.0],["2020-05-18",30.5553,31.7049,30.2637,31.28,1017200.0],["2020-05-19",31.1384,31.205,30.1721,30.1804,910700.0],["2020-05-20",30.7885,31.5882,30.7885,31.3716,835600.0],["2020-05-21",31.1051,31.7965,30.9968,31.4133,581100.0],["2020-05-22",31.5133,31.9798,30.6053,30.9801,704000.0],["2020-05-26",32.4046,32.8961,31.8881,32.1214,1221500.0],["2020-05-27",33.6541,34.4455,32.2547,34.4372,823600.0],["2020-05-28",34.7621,34.7704,33.1293,33.3543,506300.0],["2020-05-29",32.7128,33.4042,32.2297,32.8961,865500.0],["2020-06-01",33.056,33.9648,32.6689,33.3,731900.0],["2020-06-02",33.7629,33.8975,32.4753,32.753,612600.0],["2020-06-03",33.5104,35.1346,33.5104,34.8653,672800.0],["2020-06-04",34.8906,35.6227,33.9564,35.5806,912900.0],["2020-06-05",37.7855,38.6607,36.5063,36.6915,655800.0],["2020-06-08",37.634,38.2988,37.1543,37.7939,491900.0],["2020-06-09",36.6326,37.087,35.6059,35.7994,656700.0],["2020-06-10",35.5301,35.8583,33.3505,33.3926,704700.0],["2020-06-11",31.1288,32.6773,30.8175,31.1373,874700.0],["2020-06-12",32.8119,32.8119,31.0447,32.0714,831200.0],["2020-06-15",30.7165,32.7783,30.6323,32.5005,751500.0],["2020-06-16",34.2678,34.4782,32.4416,33.3168,574300.0],["2020-06-17",33.3926,33.6282,32.4921,32.6773,717800.0],["2020-06-18",32.509,33.2495,32.1555,32.7783,670400.0],["2020-06-19",33.3589,33.3589,32.1387,32.5595,1239700.0],["2020-06-22",32.3575,32.7194,31.9451,32.2986,764900.0],["2020-06-23",32.9634,33.2159,31.962,32.0377,814400.0],["2020-06-24",31.4065,31.4991,29.9927,30.3462,554600.0],["2020-06-25",30.0601,31.0531,30.0096,30.9437,365900.0],["2020-06-26",30.2536,30.5566,29.5972,29.6225,1365000.0],["2020-06-29",30.0769,31.2803,29.8749,31.1288,565100.0],["2020-06-30",30.809,31.4234,30.7922,31.2803,1252900.0],["2020-07-01",31.5496,31.659,30.0769,30.3546,446100.0],["2020-07-02",31.0783,31.7684,30.4051,30.4808,479200.0],["2020-07-06",31.3813,31.9199,30.5482,31.0531,750600.0],["2020-07-07",30.5229,30.5229,29.5635,29.6561,587100.0],["2020-07-08",29.7655,30.1274,29.3111,29.7066,558800.0],["2020-07-09",29.5047,29.7992,28.6547,29.0334,655500.0],["2020-07-10",28.8314,30.2115,28.7893,30.1442,692500.0],["2020-07-13",30.3546,31.1709,29.6898,30.4219,630300.0],["2020-07-14",30.3209,30.4388,29.6477,29.8328,415100.0],["2020-07-15",30.5902,31.6506,30.4388,31.4654,519700.0],["2020-07-16",31.0531,31.7347,30.7417,31.0278,415400.0],["2020-07-17",30.9773,31.213,30.3967,30.4724,283300.0],["2020-07-20",30.3041,30.5229,29.8497,30.2115,427000.0],["2020-07-21",30.4303,31.8694,30.4303,31.6758,580500.0],["2020-07-22",31.3897,31.7179,31.0868,31.558,703200.0],["2020-07-23",32.2733,34.0406,32.105,33.5777,1078600.0],["2020-07-24",33.2495,33.7629,32.3491,32.3827,686200.0],["2020-07-27",32.3491,32.3491,31.3476,32.2144,559400.0],["2020-07-28",32.1219,32.5847,31.7263,31.7348,413800.0],["2020-07-29",31.6927,32.6015,31.558,32.5847,318700.0],["2020-07-30",31.8694,31.903,31.1793,31.861,236800.0],["2020-07-31",31.9704,31.9704,30.7754,31.2298,1057000.0],["2020-08-03",31.1625,31.5749,30.8427,31.0699,513000.0],["2020-08-04",31.0026,31.0026,30.2284,30.6071,545900.0],["2020-08-05",30.9942,31.1877,30.7081,30.7838,609900.0],["2020-08-06",30.666,30.8343,30.2704,30.3714,584300.0],["2020-08-07",30.1863,31.1877,29.8833,31.1793,671200.0],["2020-08-10",31.2971,32.7446,31.2971,31.962,1218300.0],["2020-08-11",32.9634,33.9985,32.6773,33.1485,708600.0],["2020-08-12",33.8807,33.8807,31.6422,31.7432,672300.0],["2020-08-13",31.314,31.6253,30.91,31.415,528200.0],["2020-08-14",31.1457,32.1976,30.9016,31.7432,644200.0],["2020-08-17",31.558,31.7516,30.7585,31.1457,434000.0],["2020-08-18",31.0783,31.457,30.1021,31.356,840900.0],["2020-08-19",31.5244,32.5595,31.415,32.1387,583100.0],["2020-08-20",31.5917,32.1219,31.3224,31.5075,657200.0],["2020-08-21",31.5159,31.7432,30.9521,31.0615,579900.0],["2020-08-24",31.1793,32.2229,31.112,32.2229,818700.0],["2020-08-25",32.5763,32.7783,32.0293,32.3407,802600.0],["2020-08-26",32.3322,32.3322,31.4991,31.5244,346900.0],["2020-08-27",31.3981,32.4501,31.3981,31.9788,368300.0],["2020-08-28",32.3827,32.408,31.6843,32.063,283600.0],["2020-08-31",31.76,32.004,31.1625,31.1709,589600.0],["2020-09-01",31.3476,31.9451,30.7081,31.4654,396200.0],["2020-09-02",31.4402,31.7011,31.1373,31.457,317300.0],["2020-09-03",31.7011,32.9297,31.4402,31.5664,479200.0],["2020-09-04",32.3575,33.1146,31.8982,32.7658,503700.0],["2020-09-08",32.1704,32.1704,31.2347,31.6345,524200.0],["2020-09-09",31.8131,31.8131,30.988,31.3027,402000.0],["2020-09-10",31.5494,31.728,30.6648,30.7073,449600.0],["2020-09-11",30.8944,31.1837,30.3245,31.1241,415400.0],["2020-09-14",31.3198,31.9237,31.1156,31.728,424100.0],["2020-09-15",31.7196,31.7876,30.7243,31.2007,669100.0],["2020-09-16",31.3283,32.332,30.6052,32.0088,806600.0],["2020-09-17",31.3708,32.1023,31.2687,31.9152,561400.0],["2020-09-18",32.0173,32.7063,31.5834,32.349,1855300.0],["2020-09-21",31.4729,32.3235,31.0901,31.4133,841500.0],["2020-09-22",31.1581,31.9237,30.8944,30.9455,883000.0],["2020-09-23",31.1752,31.8982,29.7206,29.8142,690800.0],["2020-09-24",29.7886,30.4181,29.1762,29.7716,672500.0],["2020-09-25",29.8652,30.1969,29.5079,30.0523,383800.0],["2020-09-28",30.6818,31.4218,30.5797,31.2262,346200.0],["2020-09-29",31.0561,31.0561,30.2055,30.7498,230700.0],["2020-09-30",30.7328,31.3623,30.5967,30.8519,512900.0],["2020-10-01",31.0391,31.4644,30.6818,30.8689,441000.0],["2020-10-02",30.4691,32.2129,30.4691,32.1534,382200.0],["2020-10-05",32.5446,33.5739,32.5276,33.5569,499500.0],["2020-10-06",33.9652,34.6202,32.9104,33.038,410700.0],["2020-10-07",33.5058,34.365,33.4293,33.8801,644400.0],["2020-10-08",34.1778,34.5691,33.7951,34.4841,513500.0],["2020-10-09",34.8838,34.9519,34.2544,34.4075,719700.0],["2020-10-12",34.5606,34.7222,34.0502,34.3395,293700.0],["2020-10-13",34.2204,34.2204,33.1486,33.2677,405000.0],["2020-10-14",33.2677,33.7525,32.7148,32.7658,299300.0],["2020-10-15",32.366,33.5314,32.366,33.5143,372700.0],["2020-10-16",33.4123,33.6419,32.7488,33.1656,490000.0],["2020-10-19",33.4888,33.8631,32.5106,32.5872,526400.0],["2020-10-20",32.7403,33.9312,32.7403,33.4208,412800.0],["2020-10-21",33.5484,33.727,32.8934,33.6504,518800.0],["2020-10-22",33.8036,35.1646,33.744,35.054,421800.0],["2020-10-23",35.4963,35.8961,34.7222,35.105,496900.0],["2020-10-26",34.7222,34.7222,34.0587,34.5266,438300.0],["2020-10-27",34.2969,34.2969,33.1401,33.3953,492300.0],["2020-10-28",32.7913,35.0455,32.366,34.2034,1213000.0],["2020-10-29",34.2799,35.9811,34.0247,35.9301,621700.0],["2020-10-30",35.3772,36.2704,34.9859,35.8961,685300.0],["2020-11-02",36.5255,37.4442,35.9641,37.2656,1124300.0],["2020-11-03",38.1927,39.2815,37.8355,39.0434,962400.0],["2020-11-04",37.6143,37.9631,36.3044,37.172,614300.0],["2020-11-05",37.4867,38.6351,37.3847,38.1502,383300.0],["2020-11-06",38.567,38.6946,37.878,37.9206,396000.0],["2020-11-09",40.2087,43.7048,39.945,42.7436,794000.0],["2020-11-10",43.0583,43.7388,42.8797,43.322,394200.0],["2020-11-11",43.407,43.407,41.2295,42.029,462900.0],["2020-11-12",41.2039,42.0546,40.7701,41.5952,608200.0],["2020-11-13",42.012,43.2795,41.6463,43.0413,357100.0],["2020-11-16",44.113,44.9467,43.424,44.3172,558800.0],["2020-11-17",43.39,43.9429,42.8286,43.5091,771200.0],["2020-11-18",43.7473,44.0365,42.4458,42.5394,668900.0],["2020-11-19",42.4118,42.6075,41.8419,42.3693,313000.0],["2020-11-20",41.5102,42.1056,41.3826,41.6803,635300.0],["2020-11-23",42.4458,42.7435,41.8589,42.5819,474500.0],["2020-11-24",43.322,44.4278,42.9562,44.2662,586500.0],["2020-11-25",43.6027,43.9855,42.9477,43.8153,507300.0],["2020-11-27",43.6197,43.6962,42.6585,43.2199,149700.0],["2020-11-30",43.0328,43.0328,41.1869,41.2805,1397300.0],["2020-12-01",42.1226,42.6585,41.9695,42.3438,415800.0],["2020-12-02",42.0971,43.1008,41.927,42.7521,823500.0],["2020-12-03",42.7436,43.6197,42.0631,43.2965,396000.0],["2020-12-04",43.9344,44.4873,43.4836,44.3342,385000.0],["2020-12-07",43.8834,44.6149,43.39,44.1726,445000.0],["2020-12-08",43.1008,44.3342,43.1008,43.9599,348600.0],["2020-12-09",44.3767,44.9126,43.9769,44.5979,309600.0],["2020-12-10",44.0408,45.6351,43.9636,45.5922,651300.0],["2020-12-11",45.1465,45.4122,44.5036,44.9922,626400.0],["2020-12-14",45.7122,46.1151,45.1208,45.5751,586500.0],["2020-12-15",45.7294,47.5208,45.5065,47.418,764000.0],["2020-12-16",47.7865,47.8122,46.9037,47.5294,570000.0],["2020-12-17",47.5294,48.5237,46.6294,47.8122,595900.0],["2020-12-18",47.8122,48.1637,46.8437,47.1265,1177800.0],["2020-12-21",47.898,47.9922,46.0208,47.2294,578200.0],["2020-12-22",47.3579,47.8294,46.3551,46.5094,700800.0],["2020-12-23",46.9979,48.6865,46.9979,48.5065,323500.0],["2020-12-24",48.5065,48.5065,47.4094,48.0265,128400.0],["2020-12-28",48.4723,49.1751,47.9065,48.5837,255500.0],["2020-12-29",48.3608,48.438,47.0837,47.3408,471000.0],["2020-12-30",47.5465,48.6351,47.5465,47.778,240400.0],["2020-12-31",47.9151,48.618,47.4437,48.2751,305300.0],["2021-01-04",48.4808,49.038,46.9979,47.3408,631200.0],["2021-01-05",47.5894,47.9237,46.7408,47.4008,301100.0],["2021-01-06",48.6865,51.078,48.6865,50.5894,1027300.0],["2021-01-07",50.8209,51.4723,50.8209,51.0694,614900.0],["2021-01-08",51.9437,52.2866,50.1351,51.0437,602400.0],["2021-01-11",50.8723,51.7809,50.358,51.6009,612600.0],["2021-01-12",52.0295,52.7066,51.6009,52.098,399900.0],["2021-01-13",51.7637,51.9695,50.838,51.2752,280600.0],["2021-01-14",51.6266,53.0237,51.3951,52.9809,325800.0],["2021-01-15",51.8323,52.5866,51.4552,51.6866,344600.0],["2021-01-19",51.9523,52.2266,51.258,51.7723,224800.0],["2021-01-20",51.7209,52.2009,51.1466,51.7037,257500.0],["2021-01-21",51.7037,51.7037,50.3751,50.838,418100.0],["2021-01-22",49.938,51.3523,49.9123,51.258,692000.0],["2021-01-25",50.7694,50.9752,49.6551,50.6837,354500.0],["2021-01-26",50.7266,50.9666,48.9865,48.9951,491300.0],["2021-01-27",47.7094,48.138,46.2951,47.2722,860800.0],["2021-01-28",52.1237,52.1237,47.8122,50.7866,1652400.0],["2021-01-29",51.3009,51.4294,48.0951,48.6437,934300.0],["2021-02-01",48.978,50.7266,48.9437,50.5637,650700.0],["2021-02-02",51.3523,53.2552,51.0437,52.4666,937700.0],["2021-02-03",52.2952,52.8609,51.0609,52.0552,311000.0],["2021-02-04",52.4666,53.7181,52.1237,53.2381,448800.0],["2021-02-05",53.7009,54.4809,52.218,53.0238,435400.0],["2021-02-08",53.1866,53.4781,52.4152,53.4609,441300.0],["2021-02-09",53.6838,54.3609,52.6895,54.2152,407400.0],["2021-02-10",54.3095,54.5066,53.0238,53.8209,367700.0],["2021-02-11",54.0352,54.3781,52.3295,52.9552,701100.0],["2021-02-12",52.5009,54.0266,52.5009,53.4009,294600.0],["2021-02-16",53.9838,54.5152,53.4266,53.9066,499100.0],["2021-02-17",53.7523,55.2267,53.7438,54.7552,538300.0],["2021-02-18",54.5495,54.8581,53.4866,53.7181,353800.0],["2021-02-19",53.9752,54.8495,53.9752,54.7638,262000.0],["2021-02-22",54.9009,55.9809,54.9009,55.4667,552900.0],["2021-02-23",55.621,57.2238,55.3638,57.1296,618800.0],["2021-02-24",57.7638,60.001,57.2238,59.2896,752500.0],["2021-02-25",59.5039,60.5839,57.2238,57.9096,525300.0],["2021-02-26",57.181,58.6296,55.1581,57.2753,660600.0],["2021-03-01",58.7667,59.3753,58.4581,59.2124,535400.0],["2021-03-02",58.7324,58.9982,57.8667,58.2267,437800.0],["2021-03-03",58.8953,60.2753,58.621,58.9381,496700.0],["2021-03-04",58.741,59.7439,57.541,58.3124,505000.0],["2021-03-05",59.4867,59.8296,57.2581,59.341,454900.0],["2021-03-08",60.0439,61.7753,59.8982,61.4496,541700.0],["2021-03-09",61.2011,61.9982,59.221,60.4296,590200.0],["2021-03-10",61.1068,62.2382,60.541,61.8525,897700.0],["2021-03-11",61.2096,62.4182,60.6782,62.2811,748200.0],["2021-03-12",63.0439,63.9525,62.1782,62.8811,620100.0],["2021-03-15",63.7811,63.7811,62.2468,63.0182,364000.0],["2021-03-16",62.3668,62.8382,61.5953,61.8868,550600.0],["2021-03-17",62.3005,63.1969,61.6885,62.4901,321800.0],["2021-03-18",63.4641,64.7829,62.0678,62.5418,535300.0],["2021-03-19",62.0333,62.8607,61.0248,62.1453,1863400.0],["2021-03-22",61.4213,61.6196,59.5768,59.9129,424500.0],["2021-03-23",59.1114,59.844,57.715,58.4563,935700.0],["2021-03-24",59.3785,60.3956,58.8872,58.9131,616800.0],["2021-03-25",58.6114,60.2922,57.8443,60.1284,714400.0],["2021-03-26",60.9559,62.0419,60.5853,61.4817,555000.0],["2021-03-29",60.3439,61.4817,59.0596,60.2577,1032600.0],["2021-03-30",60.9817,61.9299,60.7059,61.5592,903200.0],["2021-03-31",61.0421,61.7058,60.2836,60.6111,605100.0],["2021-04-01",60.1887,61.654,59.9819,61.6454,468700.0],["2021-04-05",62.1367,62.7229,60.6542,61.3438,267500.0],["2021-04-06",61.3782,62.0333,60.7146,61.3093,230400.0],["2021-04-07",61.6541,61.8437,60.568,61.3093,230100.0],["2021-04-08",60.7662,61.5937,60.0595,61.4472,291400.0],["2021-04-09",61.9902,62.085,60.93,61.654,269200.0],["2021-04-12",62.8004,63.3003,61.7058,62.447,882800.0],["2021-04-13",61.6454,62.4556,60.7318,61.7316,459600.0],["2021-04-14",61.6799,63.2745,61.2059,62.5849,469500.0],["2021-04-15",62.7315,62.8004,61.2575,62.2229,301100.0],["2021-04-16",62.9987,63.3348,62.1884,62.7487,220700.0],["2021-04-19",62.7056,63.3521,61.5334,61.5937,514800.0],["2021-04-20",61.0852,61.3007,59.3355,59.9388,588500.0],["2021-04-21",59.5768,61.473,59.3527,61.1972,490300.0],["2021-04-22",60.9559,61.5851,60.3267,60.6197,352000.0],["2021-04-23",60.4301,63.1538,60.4301,62.7659,392600.0],["2021-04-26",62.9556,64.4726,62.9556,63.3004,319100.0],["2021-04-27",63.128,64.8863,63.128,64.8173,673400.0],["2021-04-28",63.1969,66.4033,63.1452,63.5503,733400.0],["2021-04-29",64.826,66.3688,63.7141,65.1018,503800.0],["2021-04-30",64.9725,65.9379,63.5934,63.7485,1038100.0],["2021-05-03",65.1966,65.912,63.7658,64.7225,706000.0],["2021-05-04",64.507,65.8258,64.1364,65.5414,704300.0],["2021-05-05",65.3948,67.61,64.757,66.998,712000.0],["2021-05-06",67.4462,68.1358,66.5584,68.1272,564400.0],["2021-05-07",66.8429,68.2047,66.6274,68.1875,755300.0],["2021-05-10",68.3685,68.8684,66.9032,66.9636,741600.0],["2021-05-11",65.981,68.2134,65.981,66.7998,562000.0],["2021-05-12",67.8083,68.6012,66.6533,66.7308,1139400.0],["2021-05-13",66.7136,68.9288,66.7136,68.7219,707500.0],["2021-05-14",68.9546,69.8165,68.6529,69.8079,522600.0],["2021-05-17",70.0062,70.644,69.601,70.5319,627100.0],["2021-05-18",70.6268,71.3422,68.9977,69.2046,793500.0],["2021-05-19",68.5667,70.213,68.041,70.101,1002500.0],["2021-05-20",69.8252,70.1355,68.946,69.6442,352600.0],["2021-05-21",69.7734,70.7819,69.5752,70.4544,549100.0],["2021-05-24",70.4975,71.075,69.5924,69.9114,476800.0],["2021-05-25",69.9114,70.7781,68.4119,68.5506,633600.0],["2021-05-26",68.3252,69.9894,67.3458,69.946,603700.0],["2021-05-27",70.8561,71.3068,70.1627,70.9341,952300.0],["2021-05-28",71.2201,71.2201,69.9027,70.7348,490300.0],["2021-06-01",71.6362,72.5636,70.8908,70.9861,558200.0],["2021-06-02",71.6795,72.5463,69.8854,69.946,505300.0],["2021-06-03",70.31,71.0728,69.4953,70.9081,475300.0],["2021-06-04",70.8128,70.9861,70.128,70.7954,395600.0],["2021-06-07",71.1161,71.3675,70.3967,70.7954,634100.0],["2021-06-08",70.0934,70.7954,69.3046,70.5441,763900.0],["2021-06-09",69.9634,70.6308,69.348,69.582,454200.0],["2021-06-10",70.4314,70.7348,68.2039,68.2299,844500.0],["2021-06-11",68.5506,69.1486,68.1952,68.8019,455700.0],["2021-06-14",68.7673,69.1833,66.8171,67.5018,496900.0],["2021-06-15",67.6665,69.3393,67.4758,68.7326,528500.0],["2021-06-16",68.2472,69.426,67.2678,68.8366,643300.0],["2021-06-17",69.1226,69.5127,64.2169,64.4249,1206200.0],["2021-06-18",62.8994,63.7228,62.1367,62.7521,1532000.0],["2021-06-21",63.5408,64.9709,63.5408,64.8063,535600.0],["2021-06-22",64.5809,64.9796,63.4455,64.5722,503200.0],["2021-06-23",65.0316,65.621,64.3295,64.9623,334400.0],["2021-06-24",65.1009,65.9417,64.6156,65.855,613100.0],["2021-06-25",66.245,68.1172,65.9504,67.7532,904500.0],["2021-06-28",67.2591,67.3978,65.5083,65.881,539700.0],["2021-06-29",66.5744,67.1811,64.7889,65.0229,452000.0],["2021-06-30",65.0056,65.4737,64.6849,65.049,499200.0],["2021-07-01",65.2223,66.297,64.9449,66.115,341500.0],["2021-07-02",65.8463,65.9764,65.2223,65.4476,363100.0],["2021-07-06",65.387,65.6643,63.6275,63.7488,568000.0],["2021-07-07",63.4628,64.3989,62.9514,63.3155,532300.0],["2021-07-08",62.362,62.8301,61.4866,62.0327,641000.0],["2021-07-09",63.4975,65.2136,63.0988,64.9276,577300.0],["2021-07-12",64.2082,65.5256,63.5321,65.0403,525800.0],["2021-07-13",64.8929,64.9103,63.3415,63.7748,463500.0],["2021-07-14",63.9915,64.8583,62.8648,63.2635,315000.0],["2021-07-15",62.4141,63.9222,62.0154,63.5322,570400.0],["2021-07-16",63.8355,64.4769,61.9027,62.0327,490400.0],["2021-07-19",60.9753,61.0446,59.2071,59.9178,791700.0],["2021-07-20",59.5798,62.2407,59.5798,60.8279,717300.0],["2021-07-21",61.6687,63.5061,61.6687,63.0121,574900.0],["2021-07-22",62.7521,64.1995,61.998,62.6827,670700.0],["2021-07-23",63.6795,64.5029,62.6827,62.8907,339900.0],["2021-07-26",62.7607,63.9655,62.7087,63.1334,523100.0],["2021-07-27",62.6914,63.7748,62.2927,63.3241,285200.0],["2021-07-28",63.6362,64.3036,62.7174,63.1855,421000.0],["2021-07-29",64.1735,64.3729,63.2808,63.9828,301700.0],["2021-07-30",63.4715,64.5462,62.7174,63.0641,276300.0],["2021-08-02",63.5408,64.8583,62.1107,62.5701,428300.0],["2021-08-03",63.0294,63.5061,61.478,63.3588,202300.0],["2021-08-04",62.5441,63.5235,62.2321,62.5441,232600.0],["2021-08-05",62.7087,63.7575,62.7087,63.7575,327500.0],["2021-08-06",64.6329,65.959,64.5809,65.361,360900.0],["2021-08-09",64.7629,65.959,64.1995,65.101,429800.0],["2021-08-10",65.1356,66.5831,64.7109,65.5343,461700.0],["2021-08-11",65.6297,66.8344,64.7976,66.7044,279800.0],["2021-08-12",66.7651,67.2158,65.881,67.0945,550800.0],["2021-08-13",66.9818,67.3198,66.1324,66.6697,326600.0],["2021-08-16",66.0024,66.5137,65.3523,66.271,348000.0],["2021-08-17",65.6903,66.6611,64.8669,65.3523,613800.0],["2021-08-18",64.9449,65.9764,64.5376,64.6156,380600.0],["2021-08-19",63.8095,64.7456,63.2721,64.3209,416300.0],["2021-08-20",64.1649,65.2743,63.9569,65.1876,225200.0],["2021-08-23",65.2743,65.8897,65.0316,65.621,302000.0],["2021-08-24",65.8463,66.3837,65.621,66.3751,346300.0],["2021-08-25",66.6958,67.6752,66.5051,67.1725,245800.0],["2021-08-26",67.5105,67.9525,65.8983,65.9763,311700.0],["2021-08-27",66.063,67.3891,66.063,67.0164,424800.0],["2021-08-30",67.0078,67.0078,65.777,65.855,700900.0],["2021-08-31",66.1237,66.8431,65.6123,65.8203,404000.0],["2021-09-01",65.9677,65.9677,64.5636,64.9536,777000.0],["2021-09-02",65.1356,65.4736,64.6329,65.4216,388100.0],["2021-09-03",66.2624,66.2624,64.3642,64.7889,315300.0],["2021-09-07",64.8149,65.699,63.9135,64.1042,374400.0],["2021-09-08",63.6535,64.1562,63.3155,63.9222,439800.0],["2021-09-09",63.5821,65.2041,63.5821,64.6373,501800.0],["2021-09-10",64.8727,65.2739,63.9571,64.1838,402800.0],["2021-09-13",65.4832,65.7099,64.3408,64.9948,703600.0],["2021-09-14",64.9163,64.9163,62.7536,62.9542,300900.0],["2021-09-15",63.5385,64.8204,63.4251,64.4454,324800.0],["2021-09-16",64.9687,67.4366,63.7914,64.271,401500.0],["2021-09-17",64.3146,64.9687,63.4513,63.8611,1060400.0],["2021-09-20",62.0647,62.8146,61.0444,62.71,796600.0],["2021-09-21",62.9367,63.2943,61.6984,62.5269,477700.0],["2021-09-22",65.4657,65.4657,62.71,63.4774,384000.0],["2021-09-23",64.0704,66.2157,63.1635,65.4134,392300.0],["2021-09-24",65.4221,66.9831,65.3088,66.425,314000.0],["2021-09-27",66.9482,69.3028,65.457,68.9191,531700.0],["2021-09-28",68.9976,69.765,68.4831,68.8406,445400.0],["2021-09-29",68.7011,69.0761,68.1866,68.5441,359000.0],["2021-09-30",68.5702,69.0848,67.1924,67.7331,502500.0],["2021-10-01",68.0732,69.1632,67.6459,68.5354,399700.0],["2021-10-04",68.6313,70.0528,68.5965,69.7737,379700.0],["2021-10-05",70.0964,70.6807,69.4162,70.2533,394300.0],["2021-10-06",69.9133,70.4452,68.7796,70.358,306500.0],["2021-10-07",70.794,71.1254,70.3842,70.6807,430400.0],["2021-10-08",70.0266,71.4132,70.0266,70.9946,178300.0],["2021-10-11",72.1021,72.3812,70.6283,70.6545,216400.0],["2021-10-12",70.3318,70.6109,69.8609,70.0877,309800.0],["2021-10-13",69.9307,69.9307,68.5964,68.8929,479200.0],["2021-10-14",69.5557,70.0789,68.6923,68.8755,362500.0],["2021-10-15",69.8696,70.0789,68.9627,69.0586,311400.0],["2021-10-18",68.8145,70.14,68.8145,69.5121,324100.0],["2021-10-19",69.826,70.2272,69.1371,69.9394,395400.0],["2021-10-20",69.6342,72.669,69.2854,71.5091,540300.0],["2021-10-21",72.3289,72.7474,70.7243,71.0033,430700.0],["2021-10-22",70.9859,73.0876,70.7504,72.8172,630800.0],["2021-10-25",73.2271,74.509,72.8172,74.1515,638100.0],["2021-10-26",74.4916,74.6398,73.6544,74.1515,474000.0],["2021-10-27",73.0788,73.1399,70.0615,70.3144,611400.0],["2021-10-28",70.3318,71.3173,70.2185,71.0295,656700.0],["2021-10-29",71.1516,71.7969,70.8464,71.0208,462800.0],["2021-11-01",71.3609,72.6602,71.3609,72.1632,293700.0],["2021-11-02",72.1108,72.2765,70.2272,70.3667,295000.0],["2021-11-03",70.1138,72.9306,70.1138,72.5207,376200.0],["2021-11-04",72.2068,72.5643,70.951,71.98,334100.0],["2021-11-05",72.3463,73.2358,71.7882,72.2853,228100.0],["2021-11-08",72.4858,73.2096,71.4829,72.0498,263600.0],["2021-11-09",72.3986,72.5818,71.5091,72.3201,468900.0],["2021-11-10",72.6777,73.6893,72.6777,72.9742,323700.0],["2021-11-11",73.0527,73.9422,72.9655,73.4364,143900.0],["2021-11-12",73.419,73.9596,72.7126,73.698,359400.0],["2021-11-15",74.352,74.352,73.4102,73.6108,186200.0],["2021-11-16",73.3317,74.2561,73.1137,73.8637,225500.0],["2021-11-17",73.7416,73.7416,72.4597,73.419,260000.0],["2021-11-18",73.2009,73.6021,72.5905,72.7736,384300.0],["2021-11-19",71.8056,72.5207,70.8987,72.3899,310900.0],["2021-11-22",73.4276,74.1863,73.105,73.4364,238000.0],["2021-11-23",73.855,75.1282,73.8462,75.0759,300400.0],["2021-11-24",75.0759,76.0003,74.448,75.1892,461800.0],["2021-11-26",72.512,72.5294,69.9481,70.515,407600.0],["2021-11-29",71.483,71.4917,69.7999,70.1574,558300.0],["2021-11-30",69.8086,69.983,67.3058,67.8639,827600.0],["2021-12-01",69.3202,71.3085,67.3232,67.3232,378900.0],["2021-12-02",67.6982,71.0818,66.8087,69.6691,397300.0],["2021-12-03",69.6429,69.8435,67.3668,67.8377,411900.0],["2021-12-06",69.1885,69.9867,68.4254,68.8903,585900.0],["2021-12-07",69.5832,70.5042,69.171,69.9604,286500.0],["2021-12-08",70.0394,70.4428,69.5482,69.785,262300.0],["2021-12-09",69.3289,70.0744,68.7587,69.171,371800.0],["2021-12-10",69.8639,70.3376,68.6798,70.2849,326800.0],["2021-12-13",69.8288,69.8464,67.6097,67.7237,373600.0],["2021-12-14",68.1974,69.4517,67.9255,68.4517,454400.0],["2021-12-15",68.9342,69.1973,67.3904,68.8289,479800.0],["2021-12-16",69.7674,70.7586,69.0394,69.6271,380600.0],["2021-12-17",68.6973,68.978,66.9957,67.8027,1223800.0],["2021-12-20",67.0746,67.4693,65.3642,66.6624,388200.0],["2021-12-21",67.522,70.013,67.4956,69.6622,518200.0],["2021-12-22",69.3464,70.8902,67.5658,70.1885,314600.0],["2021-12-23",70.8112,71.3989,70.5393,70.7498,207000.0],["2021-12-27",70.7849,71.548,70.206,71.434,219100.0],["2021-12-28",71.3024,72.0918,71.048,71.2059,163200.0],["2021-12-29",71.4428,72.1883,71.1095,71.8638,195100.0],["2021-12-30",71.9515,72.776,71.6971,71.7673,138300.0],["2021-12-31",71.3112,72.2322,71.2323,71.9603,135700.0],["2022-01-03",72.7848,73.7233,72.2497,72.5655,303200.0],["2022-01-04",73.3198,75.9863,73.276,75.7144,628000.0],["2022-01-05",75.6355,77.6967,75.4425,75.767,998300.0],["2022-01-06",75.9688,78.6879,75.9688,78.2669,1611700.0],["2022-01-07",78.8721,80.6615,77.6091,80.3808,1072300.0],["2022-01-10",81.2228,81.6351,79.6264,80.4948,783200.0],["2022-01-11",80.4597,81.5298,79.8282,81.1965,393800.0],["2022-01-12",81.486,82.3281,80.9334,81.5035,381000.0],["2022-01-13",81.9596,83.8981,81.6088,83.6087,1038300.0],["2022-01-14",82.9069,86.4593,82.4508,86.3629,1039500.0],["2022-01-18",86.1611,87.2663,84.4507,84.7577,1200000.0],["2022-01-19",84.7577,84.7577,81.8281,82.3368,580000.0],["2022-01-20",81.8018,82.7578,79.1089,79.4861,1119600.0],["2022-01-21",79.1616,79.6966,77.2231,77.5126,740700.0],["2022-01-24",76.2232,79.3107,75.5741,78.8283,1259100.0],["2022-01-25",77.9774,79.2317,76.8459,78.7318,603900.0],["2022-01-26",78.9511,79.8107,76.6705,77.9424,752100.0],["2022-01-27",75.846,80.3106,74.9864,75.7144,654300.0],["2022-01-28",75.1881,77.4512,74.5741,77.3196,518400.0],["2022-01-31",77.0828,78.3195,75.96,78.2143,732800.0],["2022-02-01",78.6704,80.9509,78.0301,80.8895,544400.0],["2022-02-02",80.9158,81.4158,79.5036,80.1527,487000.0],["2022-02-03",80.0387,80.7755,78.837,79.2318,571300.0],["2022-02-04",79.337,81.3456,77.0564,81.1965,620700.0],["2022-02-07",81.5649,82.2491,80.986,81.5211,380600.0],["2022-02-08",82.4596,83.1087,81.8807,82.8105,615700.0],["2022-02-09",82.942,83.2052,81.6088,81.8631,515500.0],["2022-02-10",81.793,83.5736,81.2667,81.6877,527900.0],["2022-02-11",81.5035,82.9069,80.3808,81.0474,534200.0],["2022-02-14",81.2667,82.3193,79.7931,80.4159,356600.0],["2022-02-15",81.2316,82.6262,80.9684,82.5736,506000.0],["2022-02-16",81.8631,83.4858,81.4333,82.0912,549900.0],["2022-02-17",81.6176,81.6176,78.9423,79.1089,413000.0],["2022-02-18",79.3809,80.0826,78.7581,78.8809,443100.0],["2022-02-22",78.7493,79.3984,77.7231,78.4423,439200.0],["2022-02-23",78.9335,79.7142,77.5827,77.9687,543100.0],["2022-02-24",74.6794,76.7319,73.7672,76.4249,970400.0],["2022-02-25",77.4512,80.8808,77.4512,80.5562,537900.0],["2022-02-28",78.4686,80.7316,78.2406,80.565,599300.0],["2022-03-01",80.7404,80.8281,75.6793,76.346,799000.0],["2022-03-02",77.0652,80.8018,77.0652,80.372,675300.0],["2022-03-03",80.8194,81.1439,78.4599,80.1791,957300.0],["2022-03-04",78.4862,78.4862,73.2409,74.2759,879500.0],["2022-03-07",73.5918,74.2672,70.1797,70.2762,779900.0],["2022-03-08",71.434,72.2059,69.2675,69.9692,679800.0],["2022-03-09",72.8286,74.5478,72.0831,73.6444,676200.0],["2022-03-10",72.3375,73.2234,70.9954,71.8813,602100.0],["2022-03-11",72.9163,73.0216,71.1182,71.2059,671700.0],["2022-03-14",71.78,72.8309,68.0974,70.5878,1815400.0],["2022-03-15",71.2236,71.9389,70.1727,71.4797,1001500.0],["2022-03-16",72.8927,74.5176,72.1156,74.1467,991900.0],["2022-03-17",73.1753,74.3587,71.8506,73.9348,959100.0],["2022-03-18",72.9722,74.6324,71.4091,74.6324,4399000.0],["2022-03-21",76.6901,76.6901,73.6345,74.3322,715900.0],["2022-03-22",75.4803,76.1338,74.4823,75.286,788300.0],["2022-03-23",74.6854,75.0122,72.4776,73.1135,646500.0],["2022-03-24",74.1909,74.1909,72.5483,73.0075,439100.0],["2022-03-25",73.0075,74.7119,72.7779,74.5971,705200.0],["2022-03-28",74.1291,74.1291,72.7337,73.7493,454300.0],["2022-03-29",75.18,76.2397,74.6501,75.0652,651900.0],["2022-03-30",74.5794,75.233,72.1685,73.4402,1032900.0],["2022-03-31",73.4137,74.6236,72.1862,72.1862,482700.0],["2022-04-01",73.0075,73.5109,71.1706,71.4885,453200.0],["2022-04-04",71.2943,71.8771,70.0049,71.3031,796100.0],["2022-04-05",71.0646,72.3275,70.888,70.9852,541200.0],["2022-04-06",70.4995,71.3826,70.2433,70.6584,613700.0],["2022-04-07",70.5701,70.7026,69.0335,70.3581,482400.0],["2022-04-08",70.6937,71.6917,70.2434,70.7821,515700.0],["2022-04-11",70.8174,72.0361,70.6407,71.3561,563600.0],["2022-04-12",71.78,72.6278,70.4023,70.6849,462800.0],["2022-04-13",69.8283,71.5769,69.793,71.3649,533200.0],["2022-04-14",71.2766,72.0273,70.5613,71.3649,425000.0],["2022-04-18",70.8704,71.9478,70.5259,71.1883,406500.0],["2022-04-19",71.568,72.9192,71.568,72.6896,590700.0],["2022-04-20",73.2901,73.8288,73.0605,73.2989,364900.0],["2022-04-21",74.1379,74.5176,71.7623,71.8594,495000.0],["2022-04-22",71.727,71.7711,70.155,70.2522,678900.0],["2022-04-25",69.8018,70.7467,67.9207,70.6054,1046400.0],["2022-04-26",68.2387,70.7732,68.0002,69.3867,943400.0],["2022-04-27",70.6231,71.0205,69.4132,70.314,574800.0],["2022-04-28",70.9675,71.8506,69.9431,71.3208,497200.0],["2022-04-29",70.7379,71.3561,68.8127,68.8745,567700.0],["2022-05-02",69.5015,70.4288,68.7067,70.3935,611700.0],["2022-05-03",70.4553,71.9919,69.9078,71.4885,532100.0],["2022-05-04",71.8683,72.7956,70.6143,72.6366,403600.0],["2022-05-05",71.8859,72.4423,70.4818,71.8771,662300.0],["2022-05-06",71.7093,71.9566,69.8459,70.4995,429200.0],["2022-05-09",69.2984,70.8704,69.2807,69.7488,390800.0],["2022-05-10",70.1109,70.8262,66.7992,68.6626,795400.0],["2022-05-11",68.6272,70.8174,67.1348,68.6272,729600.0],["2022-05-12",68.5919,68.6096,67.0906,68.327,582500.0],["2022-05-13",68.7244,69.8371,68.5389,68.8127,354700.0],["2022-05-16",68.3446,69.5898,67.5233,68.6007,375600.0],["2022-05-17",69.8194,71.4444,69.1836,71.1794,297900.0],["2022-05-18",70.473,71.0293,68.4329,68.7155,557400.0],["2022-05-19",67.6381,68.8745,66.967,67.541,563500.0],["2022-05-20",68.0885,68.6802,66.4106,67.9649,624300.0],["2022-05-23",69.1041,70.3846,68.8127,69.687,421900.0],["2022-05-24",69.5545,69.7046,67.6823,69.1394,430000.0],["2022-05-25",69.1394,70.888,67.8236,70.208,432800.0],["2022-05-26",70.6496,71.9036,70.6496,71.2501,346800.0],["2022-05-27",71.4267,72.3363,71.1618,72.0537,297700.0],["2022-05-31",71.8506,73.0252,70.4023,72.1597,683100.0],["2022-06-01",72.2486,72.7999,70.4971,71.9019,490000.0],["2022-06-02",72.0086,72.222,71.3417,72.222,543200.0],["2022-06-03",72.0086,72.0797,70.9328,71.4484,387400.0],["2022-06-06",72.0263,73.7868,71.2884,73.4044,551900.0],["2022-06-07",72.711,74.3647,71.9197,74.2936,540300.0],["2022-06-08",73.6623,73.7068,72.622,73.3778,423500.0],["2022-06-09",73.3778,73.609,71.5996,71.5996,586200.0],["2022-06-10",70.2215,70.8972,68.9145,69.3057,621700.0],["2022-06-13",67.8031,68.9234,66.994,68.2921,790400.0],["2022-06-14",68.4877,70.9505,68.4877,70.0525,1002300.0],["2022-06-15",70.6038,71.0039,68.9145,69.7325,725500.0],["2022-06-16",68.4877,68.541,66.1671,66.5317,741300.0],["2022-06-17",67.3585,69.199,66.9584,68.6655,1295000.0],["2022-06-21",70.1681,70.7638,68.9945,69.6791,489900.0],["2022-06-22",68.6211,70.1148,68.4433,69.8747,544600.0],["2022-06-23",69.7769,69.7769,67.3052,67.9009,678800.0],["2022-06-24",68.5144,70.7816,68.5144,70.1325,1086400.0],["2022-06-27",69.8836,70.9327,69.5457,70.2303,640300.0],["2022-06-28",71.0483,71.8663,70.0881,70.3104,299500.0],["2022-06-29",70.1948,70.6127,69.1723,69.2701,475500.0],["2022-06-30",67.8831,69.5191,66.7006,68.3988,575600.0],["2022-07-01",68.2299,69.9636,67.8209,69.7502,441700.0],["2022-07-05",68.2477,69.4124,67.3052,69.2434,581100.0],["2022-07-06",68.5322,69.1368,67.4208,68.3632,587400.0],["2022-07-07",69.0745,70.1859,68.3366,68.4611,516300.0],["2022-07-08",68.6033,68.6033,67.243,67.8653,432900.0],["2022-07-11",67.0651,68.5144,67.0651,68.1854,629300.0],["2022-07-12",67.3763,68.6922,67.3763,67.5808,387100.0],["2022-07-13",66.9762,67.5008,65.8649,66.4605,464400.0],["2022-07-14",64.9758,65.9893,64.9758,65.8826,422100.0],["2022-07-15",66.9318,68.461,66.1138,67.972,384500.0],["2022-07-18",68.5144,69.8658,68.4966,68.9856,404700.0],["2022-07-19",69.5457,71.0127,69.5457,70.8616,377200.0],["2022-07-20",70.3015,71.0483,69.9814,70.2392,457200.0],["2022-07-21",69.9725,70.6482,69.9281,70.4704,222600.0],["2022-07-22",70.2481,70.835,69.5813,70.0792,187800.0],["2022-07-25",70.7283,71.2528,70.0525,70.9416,521100.0],["2022-07-26",70.4882,70.995,69.5813,69.9992,631400.0],["2022-07-27",69.9103,71.2973,69.9103,71.1728,489900.0],["2022-07-28",72.9065,73.9913,67.9453,68.2032,834000.0],["2022-07-29",67.812,69.6791,67.5719,69.0567,675900.0],["2022-08-01",69.0567,69.4657,67.7764,69.1812,522800.0],["2022-08-02",69.1456,69.199,68.2299,68.2743,541800.0],["2022-08-03",68.4344,69.1012,67.9009,68.4699,436800.0],["2022-08-04",68.2388,68.541,67.5097,67.5808,403100.0],["2022-08-05",67.7409,68.3543,67.3852,67.6875,555700.0],["2022-08-08",68.141,68.5055,67.483,67.8476,571000.0],["2022-08-09",67.9898,68.1854,67.3763,67.972,446000.0],["2022-08-10",68.8789,70.3726,68.8789,69.9281,844200.0],["2022-08-11",70.2748,71.8218,70.2748,71.6974,333900.0],["2022-08-12",72.0352,72.6043,71.4129,72.382,301500.0],["2022-08-15",71.5373,72.4442,71.5018,72.222,740400.0],["2022-08-16",72.1953,73.1111,72.0441,72.8799,549000.0],["2022-08-17",72.1508,72.4175,71.7063,72.1597,375700.0],["2022-08-18",72.3286,73.4045,71.6707,73.3778,488000.0],["2022-08-19",73.1377,73.5378,72.6398,73.4578,533800.0],["2022-08-22",72.3997,72.5064,70.826,70.8616,403100.0],["2022-08-23",70.9416,71.6174,70.3015,70.6216,385700.0],["2022-08-24",70.337,70.7194,69.7769,70.2392,332500.0],["2022-08-25",71.5018,72.302,70.9416,72.0174,370500.0],["2022-08-26",72.0175,72.8799,71.0661,71.0839,405600.0],["2022-08-29",70.6216,70.915,69.3324,69.7058,484900.0],["2022-08-30",69.7236,69.8303,68.6033,68.9678,356700.0],["2022-08-31",68.9856,69.6258,68.4788,68.6566,463800.0],["2022-09-01",68.3188,68.4788,67.3763,68.0698,462400.0],["2022-09-02",68.5233,69.7236,67.563,67.8387,454700.0],["2022-09-06",67.9461,68.4029,66.3341,66.7103,600200.0],["2022-09-07",66.5491,68.779,66.2714,68.4745,403200.0],["2022-09-08",68.3043,70.3194,68.0267,70.2388,405600.0],["2022-09-09",70.5074,71.8149,70.5074,71.7164,581500.0],["2022-09-12",71.8687,73.4807,71.7254,72.3881,389100.0],["2022-09-13",71.0,72.012,69.8895,71.0716,473100.0],["2022-09-14",71.1612,71.3672,69.5313,71.1702,616700.0],["2022-09-15",71.3403,72.809,71.0806,71.3761,605900.0],["2022-09-16",70.9283,70.9283,69.576,70.0149,1417800.0],["2022-09-19",69.0925,71.4388,69.0925,71.2418,617500.0],["2022-09-20",70.6955,71.412,69.997,70.4627,486300.0],["2022-09-21",70.4626,70.9821,68.9223,68.9671,701600.0],["2022-09-22",69.2895,69.2895,67.1491,67.4804,330100.0],["2022-09-23",66.6744,66.8267,64.749,65.6535,521000.0],["2022-09-26",64.9818,65.8863,63.5042,64.552,870000.0],["2022-09-27",64.7042,65.1878,63.3071,64.4087,550600.0],["2022-09-28",64.6147,65.6445,64.3281,65.3938,547300.0],["2022-09-29",64.5788,64.9012,63.6833,64.6415,338800.0],["2022-09-30",64.6236,65.8774,64.1579,64.534,522600.0],["2022-10-03",65.5013,66.2356,64.2117,65.967,546400.0],["2022-10-04",66.6655,67.8208,66.6476,67.6864,1475000.0],["2022-10-05",66.3252,67.2924,66.0565,66.97,633800.0],["2022-10-06",66.5043,66.7192,65.5102,65.6714,483000.0],["2022-10-07",65.4117,65.4117,63.5221,63.7907,1299600.0],["2022-10-10",64.4355,65.0356,63.2982,63.325,593400.0],["2022-10-11",63.0743,64.1042,62.3489,62.7071,590000.0],["2022-10-12",62.734,62.734,61.6862,61.7488,707200.0],["2022-10-13",61.1846,65.8147,60.6921,65.2953,680200.0],["2022-10-14",65.761,66.8535,65.0893,65.5013,638100.0],["2022-10-17",66.5312,67.5073,65.7699,66.7729,387600.0],["2022-10-18",68.0626,68.7253,66.764,67.6058,457000.0],["2022-10-19",66.773,67.5879,65.2236,65.7699,479100.0],["2022-10-20",65.6087,66.1461,63.2444,63.8534,413800.0],["2022-10-21",64.1937,64.9908,63.5579,64.8206,407100.0],["2022-10-24",65.2057,66.2894,64.7132,66.0655,627100.0],["2022-10-25",65.5281,67.4984,65.3042,67.3819,848300.0],["2022-10-26",67.5252,69.3611,60.3607,62.8146,1973400.0],["2022-10-27",62.8146,63.737,62.1608,62.7429,1097400.0],["2022-10-28",62.7429,63.5221,62.3937,63.2713,964700.0],["2022-10-31",62.931,63.6564,62.8235,63.334,800800.0],["2022-11-01",63.934,64.1489,63.1549,63.9161,810300.0],["2022-11-02",63.6116,63.9967,60.7727,60.7906,561600.0],["2022-11-03",60.1637,60.2533,58.6323,59.3935,650000.0],["2022-11-04",60.3876,61.0772,59.6622,59.9757,366800.0],["2022-11-07",60.5846,62.331,60.5846,62.2414,835900.0],["2022-11-08",62.4116,62.7877,61.6056,62.2414,328600.0],["2022-11-09",61.8205,62.1429,60.907,60.9697,437000.0],["2022-11-10",62.6623,65.3132,62.6623,64.9818,745900.0],["2022-11-11",65.1251,65.949,64.7759,65.5281,566400.0],["2022-11-14",65.1609,65.7431,64.4266,64.4535,509100.0],["2022-11-15",65.2863,66.2714,64.6146,65.0803,339800.0],["2022-11-16",64.7311,65.5998,63.4594,64.0773,294300.0],["2022-11-17",63.3071,63.5041,61.9369,62.1339,407200.0],["2022-11-18",63.1728,63.8982,61.7399,62.1519,433000.0],["2022-11-21",62.331,63.0653,62.1698,62.7071,381400.0],["2022-11-22",63.1191,64.2296,63.1101,64.1489,363500.0],["2022-11-23",64.1669,64.543,63.6833,63.8803,228300.0],["2022-11-25",64.2564,64.6505,63.8713,64.4803,147300.0],["2022-11-28",63.9519,64.552,63.4415,64.0236,462700.0],["2022-11-29",64.3012,65.0266,63.8803,64.0684,238600.0],["2022-11-30",63.6206,65.5102,62.4653,65.3938,584500.0],["2022-12-01",65.3221,65.8953,63.4594,63.8355,439500.0],["2022-12-02",63.3698,63.9071,62.9847,63.4056,316600.0],["2022-12-05",62.8594,63.1728,59.7965,60.2533,549700.0],["2022-12-06",60.47,60.8763,59.2691,60.0546,616700.0],["2022-12-07",59.558,59.874,58.7002,59.1427,759900.0],["2022-12-08",59.6122,60.1991,58.6009,58.8898,690000.0],["2022-12-09",58.7724,59.549,58.321,59.2871,458500.0],["2022-12-12",59.6302,61.4,58.637,61.2736,586000.0],["2022-12-13",62.2127,62.4294,59.2691,59.3232,678000.0],["2022-12-14",59.0975,59.5941,58.1404,58.6912,641500.0],["2022-12-15",58.0682,58.2126,56.8853,57.1833,633100.0],["2022-12-16",56.9214,57.8695,56.5151,57.1923,765500.0],["2022-12-19",57.102,58.8808,56.479,57.5535,387800.0],["2022-12-20",57.6528,58.4203,57.3187,57.4271,543700.0],["2022-12-21",58.1133,58.6822,57.725,57.8695,214100.0],["2022-12-22",57.2374,57.9598,56.5602,57.8514,322200.0],["2022-12-23",57.9147,58.7544,57.8063,58.6822,258600.0],["2022-12-27",58.7995,58.7995,57.6979,58.2217,766900.0],["2022-12-28",58.2126,58.4745,57.8424,58.023,520200.0],["2022-12-29",58.0862,58.9801,57.7792,58.935,664200.0],["2022-12-30",58.6912,59.9102,58.4022,59.8831,686500.0],["2023-01-03",59.9102,60.1359,58.8266,59.2059,397300.0],["2023-01-04",59.7205,60.8402,59.6934,60.6144,412800.0],["2023-01-05",60.0456,60.4609,59.5309,59.9372,331400.0],["2023-01-06",60.47,61.8424,60.1359,61.8334,318200.0],["2023-01-09",62.0592,62.2849,61.1201,61.1923,384400.0],["2023-01-10",61.2375,62.1133,60.8673,61.1291,366900.0],["2023-01-11",61.5806,62.4565,61.5625,61.8695,369000.0],["2023-01-12",62.5558,62.9892,61.5625,61.8063,367100.0],["2023-01-13",60.786,62.0501,59.9282,61.8695,344600.0],["2023-01-17",61.9237,62.1946,60.5964,61.4632,472800.0],["2023-01-18",61.0388,61.4271,59.54,59.5761,532600.0],["2023-01-19",59.3232,60.7409,58.7002,60.7228,498700.0],["2023-01-20",61.3097,62.1856,61.1111,62.1495,328700.0],["2023-01-23",62.5377,63.2239,62.0772,62.3391,557100.0],["2023-01-24",62.339,62.339,61.1291,61.707,501100.0],["2023-01-25",59.1426,60.0004,56.5512,59.7386,1537400.0],["2023-01-26",58.7363,60.3074,57.8334,59.3142,909900.0],["2023-01-27",59.242,61.2555,58.9711,60.5332,615200.0],["2023-01-30",60.1449,60.5151,59.7205,59.8108,602800.0],["2023-01-31",60.1088,62.005,59.2961,61.9779,733100.0],["2023-02-01",61.3007,62.8086,61.1743,62.2307,668900.0],["2023-02-02",62.7905,63.865,62.3029,63.8289,427700.0],["2023-02-03",63.3233,64.4971,63.3233,63.9282,390900.0],["2023-02-06",63.5941,63.7657,62.5106,63.2239,460900.0],["2023-02-07",63.0524,64.2985,62.6732,64.0637,571800.0],["2023-02-08",63.4587,64.0727,63.4045,63.5851,393500.0],["2023-02-09",64.1269,64.2623,62.8267,63.0253,306000.0],["2023-02-10",62.935,63.549,62.7364,63.4045,484600.0],["2023-02-13",63.2059,63.9644,62.8537,63.6754,452900.0],["2023-02-14",63.3775,64.2623,63.1066,64.1269,331300.0],["2023-02-15",63.6754,64.9756,63.6212,64.5061,404800.0],["2023-02-16",64.3165,65.1833,63.7476,64.5784,460700.0],["2023-02-17",64.5874,66.0682,64.5513,65.9508,598800.0],["2023-02-21",65.1201,65.7522,63.1969,63.8831,457500.0],["2023-02-22",63.8831,64.172,63.0975,63.7477,329300.0],["2023-02-23",64.0998,64.3616,62.9801,63.7747,213500.0],["2023-02-24",63.3774,64.3887,63.0524,64.3526,370400.0],["2023-02-27",64.768,65.0479,64.4068,64.6145,579000.0],["2023-02-28",65.0389,65.2736,64.4068,64.47,698800.0],["2023-03-01",64.0276,65.0298,64.0276,64.4068,473000.0],["2023-03-02",63.9644,63.9644,61.8244,62.5467,468100.0],["2023-03-03",62.9531,63.3684,62.1765,63.3052,514700.0],["2023-03-06",63.4768,63.8741,62.1585,62.4294,562000.0],["2023-03-07",61.996,62.1404,60.1449,60.2623,294700.0],["2023-03-08",60.5332,60.5332,59.5129,60.0095,479700.0],["2023-03-09",58.926,59.4226,55.8469,55.9824,1275400.0],["2023-03-10",54.7092,56.6866,52.3887,55.1065,1423800.0],["2023-03-13",52.2803,53.4361,48.19,49.5895,2866200.0],["2023-03-14",52.9756,54.0049,46.7453,48.2351,1926300.0],["2023-03-15",46.05,47.4586,44.5511,46.7001,1887300.0],["2023-03-16",46.059,48.5421,45.1471,47.585,2240400.0],["2023-03-17",46.5265,47.3934,45.3038,46.3988,4962400.0],["2023-03-20",47.9774,49.1088,47.2748,47.658,985200.0],["2023-03-21",49.6563,50.0487,48.2146,49.5468,1053400.0],["2023-03-22",49.5468,50.7878,47.4755,47.5211,869100.0],["2023-03-23",48.4792,49.4921,47.6762,48.0869,1732500.0],["2023-03-24",47.1014,49.8388,46.9645,49.5651,1078100.0],["2023-03-27",51.0068,52.0561,49.8114,49.8388,862300.0],["2023-03-28",49.3917,50.4136,49.3826,49.7202,499400.0],["2023-03-29",50.1855,50.6691,49.5559,50.6235,710500.0],["2023-03-30",51.3717,51.3717,49.9027,50.0122,594100.0],["2023-03-31",50.5688,52.3937,50.5688,52.3846,1111000.0],["2023-04-03",52.6218,53.2332,52.0743,52.3754,1228200.0],["2023-04-04",52.5671,52.5671,50.3589,50.9611,680900.0],["2023-04-05",50.2312,51.2531,49.784,50.9429,572500.0],["2023-04-06",52.859,53.0598,52.0196,52.2659,795400.0],["2023-04-10",51.8462,54.1821,51.7185,53.1419,924300.0],["2023-04-11",52.9868,54.173,52.8499,53.881,669900.0],["2023-04-12",54.4102,55.0125,53.2879,53.6803,508700.0],["2023-04-13",53.8263,54.6749,53.1693,54.4194,726100.0],["2023-04-14",55.0398,55.3227,53.0598,53.6164,630800.0],["2023-04-17",53.151,54.4376,52.3754,54.319,517500.0],["2023-04-18",54.2734,54.3372,52.7313,52.9777,472700.0],["2023-04-19",53.0507,54.8938,52.5671,54.6566,651600.0],["2023-04-20",53.7259,54.5562,53.5799,53.8993,553200.0],["2023-04-21",53.954,54.8391,53.1054,54.6931,683100.0],["2023-04-24",54.4832,55.0581,53.6894,53.881,550500.0],["2023-04-25",52.8773,53.662,51.9466,52.1656,751100.0],["2023-04-26",54.7752,56.6093,53.1145,53.8263,1329000.0],["2023-04-27",54.3372,54.8482,53.0324,53.8536,736600.0],["2023-04-28",53.6803,55.2132,53.6803,54.757,600800.0],["2023-05-01",54.6292,54.8026,53.37,53.5525,375300.0],["2023-05-02",53.3426,53.5525,50.441,52.0105,911500.0],["2023-05-03",52.0105,53.4978,50.0578,50.295,695500.0],["2023-05-04",48.7803,51.0432,47.7401,49.9118,1264000.0],["2023-05-05",51.8097,52.5214,50.9611,51.7641,736900.0],["2023-05-08",52.7131,52.8317,50.9794,51.3809,716700.0],["2023-05-09",50.8425,51.3626,49.9118,50.879,358700.0],["2023-05-10",51.8371,51.8371,50.149,50.4136,332400.0],["2023-05-11",49.6198,50.6144,48.7803,49.6107,431800.0],["2023-05-12",50.003,50.1217,49.3096,49.7932,373400.0],["2023-05-15",50.0213,51.2531,49.5103,50.6965,417100.0],["2023-05-16",50.5596,51.2896,49.8114,49.8205,515600.0],["2023-05-17",50.7969,53.6711,50.7969,53.2149,517700.0],["2023-05-18",53.2697,53.9266,52.8317,53.6073,447700.0],["2023-05-19",53.9266,54.1456,51.8918,52.8864,553700.0],["2023-05-22",53.4157,53.7806,52.5762,53.5434,496700.0],["2023-05-23",53.5525,56.0344,53.4613,55.0307,632200.0],["2023-05-24",54.4194,54.4741,53.1419,53.6073,406700.0],["2023-05-25",53.3061,53.7989,52.2386,53.2332,219400.0],["2023-05-26",53.2332,54.0544,52.4028,53.9723,272100.0],["2023-05-30",54.3829,54.5927,52.8499,54.2095,381600.0],["2023-05-31",53.795,53.8503,51.5847,52.6622,586200.0],["2023-06-01",53.2885,55.3331,52.5425,55.1213,602800.0],["2023-06-02",55.7475,58.1053,55.5357,57.9027,547300.0],["2023-06-05",57.9395,57.9395,55.9133,56.4475,357000.0],["2023-06-06",56.4015,59.0723,56.4015,58.1698,549500.0],["2023-06-07",58.6487,59.4131,58.0132,58.796,478600.0],["2023-06-08",58.7131,58.7131,56.7791,58.2342,494800.0],["2023-06-09",58.1513,58.1513,56.8527,57.4698,427000.0],["2023-06-12",57.4145,58.621,56.4107,56.687,374000.0],["2023-06-13",57.0093,58.0684,56.6225,57.1659,584400.0],["2023-06-14",57.2027,57.8382,55.7936,56.337,546300.0],["2023-06-15",55.7936,57.4698,55.7936,57.3685,475100.0],["2023-06-16",57.3317,57.654,56.383,56.687,943800.0],["2023-06-20",56.6225,56.6501,55.6923,56.5028,384200.0],["2023-06-21",56.1344,56.3646,55.5818,55.9041,443700.0],["2023-06-22",55.6831,55.8489,53.8687,54.1726,403200.0],["2023-06-23",53.6937,54.3661,53.4174,53.8964,473400.0],["2023-06-26",54.3016,55.5081,54.3016,55.0936,356200.0],["2023-06-27",55.3423,56.1804,54.6055,55.7936,327700.0],["2023-06-28",55.4712,55.8765,54.8818,55.3055,347500.0],["2023-06-29",56.3278,56.6041,55.7291,55.8765,339300.0],["2023-06-30",56.5488,56.5856,55.6647,55.7383,335200.0],["2023-07-03",55.8673,57.1843,55.8673,57.1751,156200.0],["2023-07-05",56.6133,57.2211,56.0238,56.4291,243300.0],["2023-07-06",55.8028,56.4751,54.4858,56.2725,339400.0],["2023-07-07",56.4199,58.1513,56.4199,57.433,538700.0],["2023-07-10",57.2027,58.3724,57.0461,57.3132,280500.0],["2023-07-11",57.4145,58.4092,57.0369,58.1974,519900.0],["2023-07-12",58.8513,59.4591,58.2619,58.6671,448500.0],["2023-07-13",59.1368,60.113,58.6579,58.9802,294000.0],["2023-07-14",59.7999,59.7999,57.3593,57.5987,294600.0],["2023-07-17",57.5987,58.621,57.1198,58.3171,299100.0],["2023-07-18",58.4552,60.8038,58.4552,60.7209,488700.0],["2023-07-19",61.0617,61.7432,60.417,61.4761,409600.0],["2023-07-20",61.3011,61.5866,60.242,61.4669,574400.0],["2023-07-21",62.2221,62.2221,61.0617,61.8445,484300.0],["2023-07-24",61.5774,63.2536,61.5774,63.2168,573400.0],["2023-07-25",63.401,63.8246,61.7156,62.2129,520700.0],["2023-07-26",63.9075,66.8179,63.9075,66.1732,879500.0],["2023-07-27",67.3244,67.6375,64.5706,65.0956,798400.0],["2023-07-28",65.9982,66.9744,65.7311,66.7718,471300.0],["2023-07-31",66.6797,67.4073,66.0442,66.8179,433100.0],["2023-08-01",66.5416,66.7442,65.6206,66.5876,275100.0],["2023-08-02",65.8508,66.4218,65.2982,66.3481,289200.0],["2023-08-03",66.0718,67.923,65.8232,67.306,432300.0],["2023-08-04",66.9652,68.1441,65.8969,67.2047,251800.0],["2023-08-07",67.2415,67.6836,66.8823,67.481,247800.0],["2023-08-08",66.0903,66.3389,63.5667,66.2192,319700.0],["2023-08-09",65.8508,65.8508,64.9298,65.1417,214600.0],["2023-08-10",65.7127,66.1271,64.7732,64.9574,266600.0],["2023-08-11",64.7364,65.0495,64.0825,64.6443,421800.0],["2023-08-14",64.2207,64.2391,63.2352,63.447,285300.0],["2023-08-15",62.5721,63.1155,60.9972,61.1538,367100.0],["2023-08-16",61.163,61.6419,60.3157,61.2274,505000.0],["2023-08-17",61.4577,62.0287,60.9235,61.2458,340200.0],["2023-08-18",60.988,62.0747,60.6564,61.3287,280800.0],["2023-08-21",61.4393,61.6603,60.1499,60.7854,237800.0],["2023-08-22",60.6012,61.0156,58.7684,58.8697,381300.0],["2023-08-23",58.7592,59.6433,58.3908,59.3302,234200.0],["2023-08-24",59.1184,60.3433,59.1184,59.6986,266000.0],["2023-08-25",59.846,60.3157,58.3724,58.8329,190000.0],["2023-08-28",59.2749,60.0762,59.0355,59.938,291200.0],["2023-08-29",59.8736,61.9642,59.367,61.8169,388000.0],["2023-08-30",61.6787,62.0932,61.1814,61.5498,290500.0],["2023-08-31",61.5866,63.0234,61.4116,62.8852,853000.0],["2023-09-01",63.3181,64.5246,63.3181,64.3957,434500.0],["2023-09-05",64.0549,64.2943,62.2405,62.2682,647700.0],["2023-09-06",61.9458,62.3234,59.6249,60.1683,432000.0],["2023-09-07",59.546,60.4191,59.2952,59.676,678100.0],["2023-09-08",59.8618,60.9485,59.2209,60.8649,256900.0],["2023-09-11",60.7813,61.6637,59.8525,60.0104,265900.0],["2023-09-12",60.1497,60.7349,59.676,59.9175,325300.0],["2023-09-13",60.0104,60.0104,58.2364,58.8587,427000.0],["2023-09-14",59.2674,59.9082,58.7101,59.5274,290900.0],["2023-09-15",59.0723,59.3974,58.6915,59.2859,1548700.0],["2023-09-18",59.3509,59.4345,58.2457,59.3231,267500.0],["2023-09-19",59.611,59.7782,58.4407,58.6915,388500.0],["2023-09-20",58.8308,59.6389,58.4314,58.4407,359700.0],["2023-09-21",58.0599,58.1992,57.2426,57.4469,318700.0],["2023-09-22",57.6977,57.7534,57.0382,57.4933,301700.0],["2023-09-25",57.419,57.9392,57.2518,57.8649,220100.0],["2023-09-26",57.1218,57.9763,56.7596,57.0475,151100.0],["2023-09-27",57.5305,57.5305,56.5088,56.9175,280500.0],["2023-09-28",57.0103,58.2457,56.9639,57.9577,225800.0],["2023-09-29",58.2178,59.193,58.1156,58.5243,429900.0],["2023-10-02",58.4593,58.5243,57.0011,57.484,329800.0],["2023-10-03",57.3168,57.3168,55.8679,56.3416,278900.0],["2023-10-04",56.6481,57.6141,55.9515,57.5398,425300.0],["2023-10-05",57.5026,59.4252,57.5026,59.2859,385400.0],["2023-10-06",58.5522,60.2147,57.9113,59.5924,395100.0],["2023-10-09",58.9423,59.8897,58.9144,59.5646,292700.0],["2023-10-10",59.2116,60.6327,59.2116,59.8897,251500.0],["2023-10-11",59.964,60.7906,58.7844,59.5553,510900.0],["2023-10-12",59.546,59.7318,58.6822,59.2302,269000.0],["2023-10-13",59.8989,60.2983,58.2085,58.2828,194700.0],["2023-10-16",58.8958,59.6946,58.868,59.5646,238100.0],["2023-10-17",59.2209,61.3665,59.2209,60.9949,402400.0],["2023-10-18",60.4841,60.9578,59.0073,59.2302,212100.0],["2023-10-19",59.0444,60.1033,58.3571,58.5522,185300.0],["2023-10-20",58.5522,61.4779,56.063,56.2394,297300.0],["2023-10-23",56.1837,57.7441,56.1001,56.193,452800.0],["2023-10-24",56.3788,56.9732,55.7286,56.6481,300300.0],["2023-10-25",56.2859,56.7596,55.0506,55.7193,548300.0],["2023-10-26",57.6698,60.3355,57.5769,60.029,812700.0],["2023-10-27",60.5305,61.8309,59.6389,60.224,603500.0],["2023-10-30",60.3819,60.9021,59.8711,60.6791,405700.0],["2023-10-31",60.4284,60.9113,60.0568,60.4098,300100.0],["2023-11-01",60.2333,61.1064,59.7689,61.0321,334300.0],["2023-11-02",61.4779,63.4099,61.4779,63.1591,404200.0],["2023-11-03",64.4408,65.6576,64.4408,64.5801,573100.0],["2023-11-06",64.6637,64.6637,63.7721,64.1622,428600.0],["2023-11-07",63.9021,64.1993,63.1498,63.9578,343400.0],["2023-11-08",63.9578,64.06,63.1869,63.2427,182100.0],["2023-11-09",63.2148,63.2798,61.9702,62.5553,299500.0],["2023-11-10",62.7411,63.1776,62.2953,63.1776,184500.0],["2023-11-13",62.6854,63.4842,62.4532,63.1405,238200.0],["2023-11-14",64.8495,67.283,64.3108,66.7907,484200.0],["2023-11-15",66.6421,68.1189,66.6421,67.5059,298000.0],["2023-11-16",67.5431,67.5431,66.2706,67.1994,257400.0],["2023-11-17",67.9517,68.2211,67.413,67.6452,412200.0],["2023-11-20",67.5152,67.5152,66.7443,67.2365,498500.0],["2023-11-21",67.1344,67.1808,66.317,66.5678,323600.0],["2023-11-22",67.0693,67.283,66.5028,67.0508,216100.0],["2023-11-24",66.9951,67.153,66.4006,67.0972,71900.0],["2023-11-27",66.3077,66.9022,66.0198,66.67,507700.0],["2023-11-28",66.8279,67.0879,66.1591,67.0043,359500.0],["2023-11-29",67.5152,69.2892,67.5152,68.2396,395900.0],["2023-11-30",68.3047,69.5679,67.6174,68.5369,470800.0],["2023-12-01",68.4719,71.2304,68.0168,71.1561,327900.0],["2023-12-04",70.5988,72.5307,70.5988,72.2707,238000.0],["2023-12-05",72.2057,72.4564,71.0911,71.249,309400.0],["2023-12-06",71.455,72.4944,70.2002,70.3126,450200.0],["2023-12-07",70.7995,72.0543,70.3875,71.9794,305900.0],["2023-12-08",72.1479,73.0749,71.8015,72.5038,292200.0],["2023-12-11",72.3165,72.3539,71.5674,71.8576,477200.0],["2023-12-12",71.7546,72.2696,71.3426,71.3707,358900.0],["2023-12-13",71.6516,74.8166,70.8183,74.6481,728100.0],["2023-12-14",75.8092,77.0171,75.5751,75.9871,615200.0],["2023-12-15",76.0526,76.0526,74.2641,75.4065,1224100.0],["2023-12-18",75.7343,75.7343,74.7511,75.2567,290100.0],["2023-12-19",75.6312,76.3991,75.1631,76.3429,315700.0],["2023-12-20",76.1744,76.8673,74.7417,74.7792,281700.0],["2023-12-21",75.6312,75.9215,74.9383,75.0039,382400.0],["2023-12-22",75.5751,76.0433,75.3784,75.65,239600.0],["2023-12-26",76.062,77.3448,75.6874,77.1388,228500.0],["2023-12-27",77.1014,77.2418,76.6987,76.9141,192800.0],["2023-12-28",76.9422,77.4759,76.7643,77.401,188200.0],["2023-12-29",77.0077,77.3167,76.6519,76.8485,407000.0],["2024-01-02",75.9871,77.71,75.9871,76.8579,358900.0],["2024-01-03",75.9496,76.1743,75.0507,75.2661,257500.0],["2024-01-04",75.2473,75.5563,74.5451,74.7511,500400.0],["2024-01-05",74.8072,76.5021,74.2454,75.9309,347700.0],["2024-01-08",76.1462,77.1669,75.6312,77.1482,194300.0],["2024-01-09",76.7455,77.0171,76.2774,76.5864,228400.0],["2024-01-10",76.3429,77.1201,75.9122,77.0639,247000.0],["2024-01-11",76.4178,76.6332,75.4908,76.577,264500.0],["2024-01-12",77.0265,77.2137,75.1631,75.9215,150900.0],["2024-01-16",75.1069,75.547,74.5731,75.3035,447400.0],["2024-01-17",73.9832,75.5095,73.9832,74.3297,275900.0],["2024-01-18",74.4421,75.6406,74.4421,74.9383,322500.0],["2024-01-19",75.0975,76.2305,74.5357,76.1556,318100.0],["2024-01-22",76.9422,77.5134,76.4834,77.298,344900.0],["2024-01-23",77.7194,77.7287,76.5864,76.9422,390700.0],["2024-01-24",77.0171,79.5547,77.0171,78.1782,807600.0],["2024-01-25",79.4049,81.905,77.6351,80.3693,901300.0],["2024-01-26",80.7813,82.1484,80.4442,82.0454,569100.0],["2024-01-29",83.1504,83.3189,81.7645,83.2815,594400.0],["2024-01-30",82.9725,83.9931,82.8133,83.7871,363200.0],["2024-01-31",82.6635,82.6915,79.5172,80.0135,627100.0],["2024-02-01",80.3038,80.4349,76.4272,79.8918,747600.0],["2024-02-02",78.328,81.1933,78.0097,80.7158,410600.0],["2024-02-05",79.7232,80.5098,78.6838,79.8543,394800.0],["2024-02-06",79.9199,80.4442,77.9066,78.5434,356200.0],["2024-02-07",78.1033,78.8618,76.5208,78.8337,441000.0],["2024-02-08",78.225,79.1708,77.7194,78.019,402700.0],["2024-02-09",78.2437,79.3861,77.4853,79.1707,299100.0],["2024-02-12",78.9086,80.3787,78.9086,79.4236,374100.0],["2024-02-13",77.2512,77.71,75.8279,77.1295,552500.0],["2024-02-14",77.8411,78.2344,77.2512,78.1501,366600.0],["2024-02-15",78.2999,81.2495,78.2999,81.2402,544500.0],["2024-02-16",80.8375,80.9967,79.5172,79.7232,577700.0],["2024-02-20",78.9835,80.2101,78.7681,79.4048,387600.0],["2024-02-21",79.1614,79.1614,78.1501,78.7026,442800.0],["2024-02-22",79.0116,79.3299,77.8598,78.1688,400400.0],["2024-02-23",78.4497,78.8243,77.6445,78.1314,344900.0],["2024-02-26",77.9535,78.9273,77.3823,77.6257,257300.0],["2024-02-27",78.1595,78.9554,77.6351,78.7213,400800.0],["2024-02-28",78.2344,78.6745,77.3916,77.4666,272700.0],["2024-02-29",78.2063,78.8805,77.4385,78.3561,515200.0],["2024-03-01",77.6538,78.1501,75.9403,77.3074,434000.0],["2024-03-04",77.4853,78.4217,76.6519,76.7268,435900.0],["2024-03-05",76.7081,80.0135,76.5489,79.9573,355500.0],["2024-03-06",79.9292,80.0135,77.1669,78.1969,399800.0],["2024-03-07",78.9928,79.7794,78.3374,79.049,311400.0],["2024-03-08",80.154,80.1633,78.7588,79.4704,395100.0],["2024-03-11",78.9273,79.6577,77.8224,79.2925,497100.0],["2024-03-12",78.9273,79.4798,78.1126,79.049,561600.0],["2024-03-13",79.3037,79.6528,78.6906,79.0302,393300.0],["2024-03-14",79.2471,79.332,77.0304,77.3605,560500.0],["2024-03-15",77.153,78.6812,77.153,77.5869,3610600.0],["2024-03-18",78.3416,78.5585,77.1719,77.6529,474200.0],["2024-03-19",77.1058,78.5208,77.1058,77.8793,325600.0],["2024-03-20",77.4643,80.9734,77.4454,80.3885,462300.0],["2024-03-21",80.747,82.4166,80.747,81.794,542200.0],["2024-03-22",81.8506,82.3129,80.0772,80.3885,413200.0],["2024-03-25",79.964,81.8318,79.964,81.4356,407000.0],["2024-03-26",81.8978,82.2374,80.9168,81.7469,327700.0],["2024-03-27",81.5582,82.643,81.5582,82.2468,559700.0],["2024-03-28",82.3317,83.4071,82.0487,83.0958,394400.0],["2024-04-01",83.1618,83.1901,82.0204,82.4449,363800.0],["2024-04-02",81.5394,82.4072,80.6998,81.1243,315100.0],["2024-04-03",81.1149,81.8507,80.5866,80.6432,443700.0],["2024-04-04",81.4073,82.2185,79.8603,80.2753,345900.0],["2024-04-05",80.2848,80.7092,79.7659,80.4546,333200.0],["2024-04-08",80.8413,81.5111,80.6621,81.03,330000.0],["2024-04-09",81.794,82.1242,80.9734,81.9355,443200.0],["2024-04-10",80.6149,80.813,78.6245,79.3792,452700.0],["2024-04-11",79.7188,79.7188,78.134,78.5302,261000.0],["2024-04-12",77.5963,78.4359,77.4737,78.0586,339400.0],["2024-04-15",78.7189,79.5113,77.1719,77.6907,509100.0],["2024-04-16",77.1719,77.851,76.0305,76.6813,306100.0],["2024-04-17",77.5492,77.9359,76.1342,76.2852,252700.0],["2024-04-18",76.4832,77.3322,76.4549,77.1907,269900.0],["2024-04-19",77.3983,78.6811,77.2945,78.483,386300.0],["2024-04-22",78.8604,80.9828,78.3699,80.4168,429400.0],["2024-04-23",77.3794,83.9542,77.3794,82.8977,673300.0],["2024-04-24",82.992,83.5769,81.8884,83.3505,446700.0],["2024-04-25",82.8411,82.9732,81.2469,82.9449,218000.0],["2024-04-26",82.5487,83.4731,81.6714,81.6714,264600.0],["2024-04-29",81.6997,82.5298,80.9922,81.3318,409200.0],["2024-04-30",80.9828,81.4827,80.0772,80.1716,290800.0],["2024-05-01",80.4546,83.3694,80.4546,81.9733,268800.0],["2024-05-02",82.577,83.2373,81.8318,83.0581,214000.0],["2024-05-03",84.1712,84.7183,83.6807,83.8127,319700.0],["2024-05-06",84.3693,85.1522,84.0769,84.0863,289000.0],["2024-05-07",84.5391,84.8409,83.9071,83.9354,187500.0],["2024-05-08",83.143,85.5956,82.7279,85.1805,314200.0],["2024-05-09",85.1617,85.8314,84.4919,84.7089,242700.0],["2024-05-10",84.7089,85.8125,84.1429,85.7654,294000.0],["2024-05-13",85.9729,86.4163,84.9447,85.7276,275200.0],["2024-05-14",85.954,86.4351,85.539,86.3879,253000.0],["2024-05-15",87.3784,87.6425,86.5672,87.4916,280400.0],["2024-05-16",86.803,87.6048,86.803,87.3218,200500.0],["2024-05-17",87.8123,87.8123,86.4634,86.6332,286200.0],["2024-05-20",86.8596,87.1237,85.6616,85.7276,321500.0],["2024-05-21",85.5012,86.454,85.5012,86.1238,209600.0],["2024-05-22",85.9918,86.3031,84.8598,84.907,129000.0],["2024-05-23",85.1994,85.1994,83.0203,83.4165,173900.0],["2024-05-24",83.6807,84.2466,83.6807,84.1618,236200.0],["2024-05-28",84.4447,84.69,83.1052,83.5769,183100.0],["2024-05-29",82.5959,82.926,81.3224,82.4827,209600.0],["2024-05-30",82.4827,84.2687,82.1881,84.0692,249600.0],["2024-05-31",84.4683,84.9148,83.4612,84.5633,414600.0],["2024-06-03",85.2948,85.4373,83.0052,83.5372,234100.0],["2024-06-04",83.0052,83.7652,81.2951,81.7796,430700.0],["2024-06-05",82.3402,82.6442,81.1906,81.6656,227600.0],["2024-06-06",81.5801,82.3116,81.4281,81.6276,298200.0],["2024-06-07",81.0291,82.0741,81.0291,81.6181,156300.0],["2024-06-10",80.9911,81.0766,79.9841,80.6111,246300.0],["2024-06-11",80.1076,80.4781,79.319,80.1551,210100.0],["2024-06-12",81.2096,82.9577,80.9436,81.8651,330800.0],["2024-06-13",81.8651,81.8651,79.9081,79.9841,289300.0],["2024-06-14",79.281,80.0411,78.331,79.8796,241600.0],["2024-06-17",79.8796,80.7726,78.901,80.7251,237700.0],["2024-06-18",80.3831,81.2666,80.3831,80.6111,165000.0],["2024-06-20",80.1361,81.1906,79.9366,80.8201,237300.0],["2024-06-21",80.9626,81.2476,80.4401,80.8296,981100.0],["2024-06-24",80.9626,83.9932,80.5161,82.8532,536100.0],["2024-06-25",82.4352,83.0812,80.3831,82.2072,198600.0],["2024-06-26",81.8556,82.2452,81.4186,81.7891,128900.0],["2024-06-27",81.7226,82.3497,80.9151,81.7986,175900.0],["2024-06-28",82.4732,84.3447,82.1882,84.0122,693700.0],["2024-07-01",84.0977,84.6678,83.3757,83.8032,219200.0],["2024-07-02",83.4612,84.5443,83.4612,84.1357,302400.0],["2024-07-03",83.8317,83.8317,82.6442,82.9767,191300.0],["2024-07-05",82.7867,82.8342,81.0481,81.3616,519500.0],["2024-07-08",82.1977,82.4257,81.4376,81.6846,217400.0],["2024-07-09",81.2666,84.2117,81.0291,83.2142,375000.0],["2024-07-10",83.4137,86.6723,83.1477,86.6153,346300.0],["2024-07-11",87.2994,88.5059,87.0144,88.3159,397300.0],["2024-07-12",88.8669,89.076,88.0309,88.4394,400400.0],["2024-07-15",89.304,92.5436,88.9524,91.3655,554700.0],["2024-07-16",92.1541,95.6313,91.9451,95.5838,440700.0],["2024-07-17",94.3962,96.4103,94.2727,95.3272,616000.0],["2024-07-18",94.7002,96.9423,93.3986,94.0257,403700.0],["2024-07-19",93.9497,95.4127,93.0756,94.0637,328100.0],["2024-07-22",93.6552,96.3248,93.0946,96.1443,266600.0],["2024-07-23",95.6027,98.1679,95.0327,97.8163,607100.0],["2024-07-24",97.3793,99.7639,94.0067,94.4057,731000.0],["2024-07-25",96.2203,97.9874,94.5102,97.1038,575700.0],["2024-07-26",97.1703,99.6499,96.0588,97.6453,410300.0],["2024-07-29",98.2629,98.2629,96.2488,97.0468,371300.0],["2024-07-30",97.6073,99.0894,97.1133,99.0704,380100.0],["2024-07-31",99.1369,99.2889,97.3033,97.5028,296700.0],["2024-08-01",97.4363,98.0728,92.7336,93.6836,455400.0],["2024-08-02",90.3585,90.805,88.6009,90.5105,390300.0],["2024-08-05",86.1593,89.2755,84.3827,89.114,513700.0],["2024-08-06",89.285,91.147,88.6389,89.4465,375200.0],["2024-08-07",90.9,91.5176,88.4204,89.285,264000.0],["2024-08-08",90.6815,92.0591,89.969,90.6435,211500.0],["2024-08-09",90.5865,91.6506,90.1875,90.672,816300.0],["2024-08-12",91.4511,93.4271,89.9405,90.254,281800.0],["2024-08-13",90.8335,91.3086,89.874,91.2326,223100.0],["2024-08-14",91.4986,91.8121,90.311,91.033,258400.0],["2024-08-15",92.1541,93.9972,91.9356,92.2396,369500.0],["2024-08-16",91.4036,93.5222,91.4036,93.4462,253900.0],["2024-08-19",93.3987,94.3012,92.8476,94.1872,372900.0],["2024-08-20",93.7597,93.7597,91.9071,92.2776,248800.0],["2024-08-21",92.2776,92.7526,91.3846,92.7526,416500.0],["2024-08-22",92.7716,93.6172,92.1161,92.4771,305300.0],["2024-08-23",92.7526,96.0588,92.5626,94.5292,525700.0],["2024-08-26",96.2583,96.6383,94.4817,94.5577,416000.0],["2024-08-27",93.6932,95.2037,93.1136,94.9377,522600.0],["2024-08-28",94.5102,97.0088,94.5102,96.7428,432100.0],["2024-08-29",96.9043,97.0943,95.8593,96.2203,295500.0],["2024-08-30",96.7998,97.3793,95.7738,97.3793,330500.0],["2024-09-03",96.3058,97.6073,95.4222,95.6692,395300.0],["2024-09-04",95.1467,96.3438,93.8737,94.1777,462300.0],["2024-09-05",94.8522,94.8522,93.2561,93.7122,279000.0],["2024-09-06",93.7787,94.4722,91.6506,91.9451,655400.0],["2024-09-09",92.3821,93.1611,92.1731,92.4676,1034300.0],["2024-09-10",92.6576,92.8571,90.425,92.2016,400200.0],["2024-09-11",91.6696,91.6981,89.1235,91.4321,393900.0],["2024-09-12",91.6791,92.1256,91.071,91.8596,333700.0],["2024-09-13",92.3281,93.8484,91.9457,93.2939,362800.0],["2024-09-16",93.2843,94.5082,92.6054,94.0014,270200.0],["2024-09-17",94.3648,96.497,94.3361,94.6134,381600.0],["2024-09-18",95.1393,98.2181,94.2213,95.3114,313800.0],["2024-09-19",96.8317,98.3616,96.0572,97.654,351900.0],["2024-09-20",97.654,97.654,96.0572,96.1337,943600.0],["2024-09-23",96.2102,97.0038,95.2444,96.2102,355700.0],["2024-09-24",95.9329,96.9177,95.3114,95.8851,677000.0],["2024-09-25",95.8851,95.8851,93.8771,93.9154,467600.0],["2024-09-26",95.3687,96.2389,94.8715,95.1871,522000.0],["2024-09-27",95.9329,97.042,94.164,94.2596,361800.0],["2024-09-30",94.2596,96.7456,93.8484,95.8755,333500.0],["2024-10-01",94.5847,94.7759,91.0659,91.2189,431800.0],["2024-10-02",91.2189,92.6532,89.909,90.4062,595500.0],["2024-10-03",89.8516,91.2094,89.4405,90.9225,339100.0],["2024-10-04",92.6245,93.4277,92.2229,92.9974,289200.0],["2024-10-07",92.2707,93.1504,91.5441,92.2134,382200.0],["2024-10-08",92.4715,92.8922,91.6397,91.8118,222500.0],["2024-10-09",91.7735,93.2556,91.6014,92.2707,365500.0],["2024-10-10",92.2229,93.399,91.8787,93.1504,321200.0],["2024-10-11",93.8484,97.1185,93.8484,96.1624,425200.0],["2024-10-14",96.1624,96.7839,95.407,96.1528,324200.0],["2024-10-15",96.2388,99.0596,96.2388,97.5392,494500.0],["2024-10-16",98.4285,99.1743,96.7456,96.8126,669500.0],["2024-10-17",96.2484,98.4859,96.1528,98.0651,510300.0],["2024-10-18",98.0652,98.199,96.2389,96.4014,315500.0],["2024-10-21",95.7321,95.9042,93.7241,93.7911,418800.0],["2024-10-22",93.9632,95.9329,93.8006,95.5504,529700.0],["2024-10-23",91.8883,92.8062,83.0532,85.7974,2363100.0],["2024-10-24",85.807,86.5911,84.717,85.0707,877900.0],["2024-10-25",85.1186,85.415,84.3441,84.5831,631200.0],["2024-10-28",85.8931,86.8588,85.0229,86.2373,544100.0],["2024-10-29",86.113,86.3138,85.1472,85.4915,570200.0],["2024-10-30",85.7592,87.968,85.5871,86.7536,581400.0],["2024-10-31",87.1935,87.1935,85.2429,85.3194,432300.0],["2024-11-01",85.9122,86.3138,85.4341,85.5584,449900.0],["2024-11-04",84.9273,85.9217,84.2389,85.2524,510900.0],["2024-11-05",85.3863,86.3233,84.803,85.9791,361900.0],["2024-11-06",92.4142,95.1584,91.2476,95.0723,1232100.0],["2024-11-07",94.3743,94.5273,91.4389,91.7353,686800.0],["2024-11-08",91.6205,92.3568,90.0333,90.1958,661700.0],["2024-11-11",91.6301,94.2978,91.5154,93.0452,540500.0],["2024-11-12",92.4142,93.5329,92.3281,92.462,458100.0],["2024-11-13",92.0986,95.2253,92.0604,94.0301,659200.0],["2024-11-14",93.6859,93.8293,91.4197,92.0317,527000.0],["2024-11-15",92.1656,92.6245,91.3241,91.8787,399500.0],["2024-11-18",91.6492,92.9879,91.4675,91.6492,496900.0],["2024-11-19",90.148,91.4867,90.148,90.8652,449100.0],["2024-11-20",91.1425,92.5385,90.7026,92.3855,535600.0],["2024-11-21",92.7488,95.1201,92.4142,93.7432,401100.0],["2024-11-22",93.4564,95.3209,93.0166,94.6229,760600.0],["2024-11-25",95.6174,98.6484,95.6174,97.3385,455700.0],["2024-11-26",97.1185,97.1185,95.9807,96.3632,364800.0],["2024-11-27",97.2811,97.8739,95.2444,95.3496,286700.0],["2024-11-29",95.5791,96.2675,94.8046,95.0054,278700.0],["2024-12-02",94.0301,95.3114,93.9727,94.25,854000.0],["2024-12-03",94.5369,94.8524,93.3512,94.1735,360500.0],["2024-12-04",94.3552,95.5887,94.1257,95.4452,388500.0],["2024-12-05",96.9082,97.9504,95.3592,95.4835,540200.0],["2024-12-06",96.1575,96.7257,94.6457,95.4739,411200.0],["2024-12-09",95.5509,96.7545,95.3776,95.4353,550800.0],["2024-12-10",95.8686,96.1479,93.7984,94.4339,494600.0],["2024-12-11",94.7709,95.262,93.2206,93.3554,725400.0],["2024-12-12",93.471,93.8947,92.4214,92.9703,399300.0],["2024-12-13",92.8451,93.1917,91.4873,92.1036,394800.0],["2024-12-16",92.0555,92.7392,91.7088,92.1903,421000.0],["2024-12-17",91.5933,92.4118,90.1778,90.3992,488300.0],["2024-12-18",90.4281,91.4199,86.509,86.6824,641200.0],["2024-12-19",88.1749,89.2919,86.8268,87.2216,728600.0],["2024-12-20",86.5283,89.1956,86.5283,88.2616,1459000.0],["2024-12-23",87.9823,90.3992,87.8186,90.3126,519700.0],["2024-12-24",90.3126,91.3429,90.0141,91.3333,202800.0],["2024-12-26",90.717,91.9784,90.7074,91.9303,257700.0],["2024-12-27",91.314,92.3829,90.7652,91.2466,386100.0],["2024-12-30",90.3607,91.2755,89.6193,90.7459,288400.0],["2024-12-31",90.7459,91.651,89.8215,90.5726,322500.0],["2025-01-02",90.794,91.7762,88.8875,89.3111,364700.0],["2025-01-03",89.86,90.9192,87.8668,90.7844,346800.0],["2025-01-06",90.9866,92.7969,90.8037,91.0059,459400.0],["2025-01-07",91.3236,91.7281,89.9756,91.0925,424000.0],["2025-01-08",90.4185,91.3814,89.523,91.1696,444700.0],["2025-01-10",90.3415,91.0444,88.3771,89.1186,436800.0],["2025-01-13",88.3867,90.6689,88.3867,90.4089,331300.0],["2025-01-14",91.5547,94.1258,91.0155,93.8465,434700.0],["2025-01-15",96.2923,96.8219,94.7902,95.599,441400.0],["2025-01-16",95.2909,96.1479,94.7998,95.0502,510300.0],["2025-01-17",95.3102,96.2249,95.1176,95.9457,452900.0],["2025-01-21",96.716,97.7849,95.5605,96.9953,402100.0],["2025-01-22",96.4464,97.1493,96.0612,96.2827,579200.0],["2025-01-23",96.2923,97.9197,96.1864,97.3227,652100.0],["2025-01-24",97.0242,98.6804,96.899,97.8138,552700.0],["2025-01-27",98.5456,100.0189,98.0737,99.9226,712000.0],["2025-01-28",101.1069,102.5128,97.0049,98.6611,632100.0],["2025-01-29",101.781,101.9543,99.0944,99.8744,539500.0],["2025-01-30",99.8166,101.4729,98.95,99.6529,542900.0],["2025-01-31",99.1811,99.9033,98.6419,99.1233,383100.0],["2025-02-03",96.9375,98.093,95.9842,96.2057,454900.0],["2025-02-04",96.2635,97.8426,96.2635,97.573,341800.0],["2025-02-05",97.9871,98.4493,96.976,98.43,366900.0],["2025-02-06",99.0463,100.0381,98.5263,99.8455,426600.0],["2025-02-07",99.9514,100.1248,98.4878,99.5374,335400.0],["2025-02-10",99.6433,99.6433,97.0723,97.7175,571600.0],["2025-02-11",97.4478,99.884,97.1782,99.6915,355800.0],["2025-02-12",98.5359,99.7685,97.8812,98.7093,510400.0],["2025-02-13",98.2086,99.6433,98.0449,99.1811,412800.0],["2025-02-14",98.7285,101.4344,97.4575,100.5388,446600.0],["2025-02-18",100.9625,102.8498,100.6159,102.3876,412900.0],["2025-02-19",101.3092,102.2239,100.0863,101.4151,428400.0],["2025-02-20",101.1166,101.8003,99.1907,100.1055,455300.0],["2025-02-21",100.3077,100.741,96.9182,96.9568,583500.0],["2025-02-24",97.7752,98.8152,96.3212,96.562,346400.0],["2025-02-25",97.2167,98.3915,96.0227,96.6486,441900.0],["2025-02-26",96.7834,97.7752,95.6568,96.6005,355500.0],["2025-02-27",94.9731,98.1123,94.8094,96.6871,412100.0],["2025-02-28",97.0434,98.0545,95.0598,96.7064,715500.0],["2025-03-03",97.3516,98.1026,94.1739,94.9154,510400.0],["2025-03-04",93.7599,93.7599,89.2341,91.1022,858200.0],["2025-03-05",91.5066,92.4792,89.7156,91.574,605800.0],["2025-03-06",90.8711,91.2755,89.1956,90.3511,541500.0],["2025-03-07",90.4281,91.1503,88.5119,89.8696,635600.0],["2025-03-10",88.4638,89.7445,83.7262,84.0247,1181100.0],["2025-03-11",84.0247,85.315,82.6573,84.1788,825500.0],["2025-03-12",85.7387,86.1816,83.7262,83.9091,913100.0],["2025-03-13",84.2173,85.6039,83.7936,84.5736,756800.0],["2025-03-14",85.6809,86.8749,85.1417,86.769,508300.0],["2025-03-17",86.0757,87.366,85.2958,87.0868,744300.0],["2025-03-18",87.2032,87.7952,86.0678,86.621,501500.0],["2025-03-19",86.7665,88.9209,86.2716,88.2707,701700.0],["2025-03-20",88.0766,89.212,87.4847,87.5526,517200.0],["2025-03-21",87.048,89.0082,86.4657,88.6686,2671900.0],["2025-03-24",89.9108,90.7065,89.2218,90.066,721800.0],["2025-03-25",90.5415,91.2791,89.8816,90.3669,545100.0],["2025-03-26",90.5124,91.4828,90.0369,90.7744,471400.0],["2025-03-27",90.7744,91.0462,89.804,90.4445,396700.0],["2025-03-28",89.9108,90.8909,87.902,88.8142,385200.0],["2025-03-31",87.475,90.0854,87.0092,89.639,469000.0],["2025-04-01",89.1053,89.2703,87.5041,88.4163,528600.0],["2025-04-02",87.4459,90.7065,87.4459,90.3086,581700.0],["2025-04-03",86.0775,86.3881,81.4874,81.5262,780400.0],["2025-04-04",77.6348,80.5072,76.2664,80.0608,1634300.0],["2025-04-07",77.1884,82.8072,75.9171,79.4204,1356900.0],["2025-04-08",81.7688,83.0498,77.8483,79.2166,535200.0],["2025-04-09",77.2757,86.2716,77.2757,84.3405,1247300.0],["2025-04-10",82.9916,82.9916,78.3238,79.8959,659200.0],["2025-04-11",79.5756,80.3035,77.6348,79.76,971100.0],["2025-04-14",80.2355,81.7785,78.906,80.8081,613900.0],["2025-04-15",81.5553,83.0789,81.1283,81.9532,504200.0],["2025-04-16",81.9726,82.7392,80.4296,81.4194,653800.0],["2025-04-17",81.8367,83.9135,81.8367,83.273,613900.0],["2025-04-21",83.0789,83.632,81.827,83.535,650600.0],["2025-04-22",84.0493,87.3294,84.0493,86.8345,1136500.0],["2025-04-23",90.2504,94.2195,89.3479,91.9875,1179100.0],["2025-04-24",91.4829,93.3558,91.2208,93.1035,854600.0],["2025-04-25",92.5212,93.1617,90.1825,93.1035,593300.0],["2025-04-28",93.6275,94.3359,92.5892,93.2588,495700.0],["2025-04-29",93.5984,94.4039,92.0942,93.9381,425400.0],["2025-04-30",92.1233,92.8803,90.9491,92.5989,490600.0],["2025-05-01",92.7929,94.6077,91.8904,93.8895,458500.0],["2025-05-02",93.7537,97.1405,93.7537,96.665,469300.0],["2025-05-05",96.1798,97.5578,96.0827,96.5388,352500.0],["2025-05-06",94.2874,96.7426,94.2098,96.1215,678100.0],["2025-05-07",96.4612,97.354,95.5975,96.1021,487000.0],["2025-05-08",96.8591,98.5767,96.8591,97.519,435100.0],["2025-05-09",97.9848,98.1886,96.762,97.3443,365100.0],["2025-05-12",100.2653,101.6724,99.7995,100.5467,589700.0],["2025-05-13",100.9737,101.9927,100.6243,100.9931,695300.0],["2025-05-14",100.9931,101.7695,100.372,101.3716,408900.0],["2025-05-15",101.556,101.9538,99.9159,101.6918,337800.0],["2025-05-16",101.488,102.1576,100.5952,101.4298,464600.0],["2025-05-19",100.5758,102.4876,100.0906,102.1771,530700.0],["2025-05-20",102.2644,102.604,101.7307,102.0412,861600.0],["2025-05-21",101.1193,101.5851,99.5278,99.7024,519300.0],["2025-05-22",98.9746,99.8383,98.8485,99.1396,580500.0],["2025-05-23",97.5675,99.683,97.5675,99.4695,340900.0],["2025-05-27",100.867,101.5948,99.7995,101.2939,504400.0],["2025-05-28",100.8087,101.3231,99.9936,100.0421,424600.0],["2025-05-29",101.4393,101.6054,100.1789,101.3709,748700.0],["2025-05-30",100.941,101.5565,100.2375,101.1559,545700.0],["2025-06-02",102.0646,102.0646,99.661,101.6249,690000.0],["2025-06-03",101.6249,103.6084,101.3611,102.9342,682500.0],["2025-06-04",102.8365,103.2469,101.7226,101.7324,446100.0],["2025-06-05",101.9278,102.4554,101.0485,101.4393,433000.0],["2025-06-06",102.9635,103.7256,102.387,103.325,728400.0],["2025-06-09",103.6182,104.6929,102.8463,103.4227,768400.0],["2025-06-10",103.5009,104.8493,103.3055,104.2337,645400.0],["2025-06-11",104.6734,104.8004,102.7486,102.7876,433300.0],["2025-06-12",102.2112,103.1882,101.0582,103.0808,322100.0],["2025-06-13",101.6445,102.5532,100.4427,101.4295,527600.0],["2025-06-16",101.9376,103.0417,101.6543,102.0255,427000.0],["2025-06-17",101.2243,102.1623,100.2082,100.814,418200.0],["2025-06-18",101.195,101.9474,100.6088,101.4198,680400.0],["2025-06-20",102.1037,102.856,101.5272,102.1037,822000.0],["2025-06-23",101.918,105.2499,101.918,105.074,619000.0],["2025-06-24",105.5039,107.1454,105.3378,105.5821,587200.0],["2025-06-25",105.6602,105.7775,104.947,105.5527,432500.0],["2025-06-26",105.6993,107.8196,105.6993,107.5948,392800.0],["2025-06-27",107.8293,108.6403,107.1845,107.9759,1220000.0],["2025-06-30",108.6989,109.0213,107.6046,107.6828,344400.0],["2025-07-01",107.3896,110.8289,107.2431,110.0961,632300.0],["2025-07-02",110.4577,111.2686,109.334,110.8289,665100.0],["2025-07-03",111.0927,112.5193,111.0927,111.679,479100.0],["2025-07-07",111.337,113.3009,110.4674,110.8582,644200.0],["2025-07-08",111.4054,112.4606,111.2686,111.8158,595300.0],["2025-07-09",112.0014,112.8417,111.0732,111.5226,291500.0],["2025-07-10",112.1089,112.7928,110.4967,111.1514,455200.0],["2025-07-11",110.9755,111.2686,110.0668,110.8094,362200.0],["2025-07-14",111.1123,113.0176,110.9657,112.8515,536100.0],["2025-07-15",112.2652,113.2325,108.5719,108.7478,380600.0],["2025-07-16",109.7541,109.8909,108.1518,109.3731,450100.0],["2025-07-17",110.3404,112.3336,110.1157,112.2164,404700.0],["2025-07-18",113.0176,113.2716,111.591,112.9296,492300.0],["2025-07-21",113.34,114.1216,112.275,112.3531,514700.0],["2025-07-22",112.6658,113.3986,111.806,112.5779,514600.0],["2025-07-23",113.3302,115.8217,111.5715,112.9394,680300.0],["2025-07-24",112.8417,113.7894,111.1318,111.7474,525100.0],["2025-07-25",111.6008,112.871,110.6726,112.6854,491400.0],["2025-07-28",112.9296,112.9296,111.5813,112.6658,341900.0],["2025-07-29",113.555,113.555,111.8549,112.1871,305500.0],["2025-07-30",112.5193,112.6854,111.1709,111.5813,318200.0],["2025-07-31",110.8094,112.529,110.7996,111.9526,432100.0],["2025-08-01",110.4088,111.2979,108.0052,110.5944,548100.0],["2025-08-04",110.7019,112.4411,110.7019,112.4216,419800.0],["2025-08-05",112.7928,113.4475,110.1938,112.7831,483700.0],["2025-08-06",112.9296,113.0957,111.5715,111.6888,316500.0],["2025-08-07",112.6951,112.7147,110.1157,111.0243,375000.0],["2025-08-08",111.7474,112.6267,111.1123,112.3141,290400.0],["2025-08-11",112.4215,112.9492,111.2295,112.0014,329700.0],["2025-08-12",112.8221,114.6688,112.5681,114.5711,357300.0],["2025-08-13",115.3234,116.2712,114.9424,116.1442,520800.0],["2025-08-14",115.0596,116.5741,114.9033,116.5448,271500.0],["2025-08-15",116.7988,116.7988,115.1671,115.2941,410300.0],["2025-08-18",115.2551,115.6361,113.936,115.4993,306100.0],["2025-08-19",115.5677,116.5546,115.5677,116.4569,458200.0],["2025-08-20",116.6132,117.4144,116.1344,116.6034,569800.0],["2025-08-21",116.2517,116.8868,115.8804,116.2712,399300.0],["2025-08-22",116.4275,120.326,116.2712,119.1438,792800.0],["2025-08-25",119.0949,120.8439,118.6064,120.0427,633400.0],["2025-08-26",119.945,121.5474,118.9679,120.7266,608300.0],["2025-08-27",120.541,123.1107,119.2806,121.9871,882300.0],["2025-08-28",122.4658,122.7785,121.4497,121.9284,564900.0],["2025-08-29",122.3779,123.3745,121.9675,122.7589,715500.0],["2025-09-02",122.0555,122.5538,120.7266,122.4365,437700.0],["2025-09-03",122.4365,124.078,122.0555,123.2768,510800.0],["2025-09-04",123.6774,124.1757,122.1922,124.1464,759800.0],["2025-09-05",124.674,125.7097,122.0554,122.4658,537300.0],["2025-09-08",122.1922,122.7785,121.1565,122.5928,499800.0],["2025-09-09",122.417,122.7492,120.9221,121.3324,461600.0],["2025-09-10",121.7526,122.3486,121.0588,122.0945,511500.0],["2025-09-11",121.8014,122.8176,121.2836,121.9382,475500.0],["2025-09-12",121.545,122.0365,121.0437,121.3681,554500.0],["2025-09-15",121.604,122.7737,121.0437,121.8006,493400.0],["2025-09-16",121.8006,122.1643,119.5594,121.4074,609500.0],["2025-09-17",121.663,124.6414,121.024,123.0293,650000.0],["2025-09-18",123.6093,125.7915,123.3144,125.644,463300.0],["2025-09-19",126.1552,126.5975,124.7397,125.8111,1066600.0],["2025-09-22",125.2508,126.6958,123.9042,124.8183,530400.0],["2025-09-23",125.1722,127.1185,123.8845,124.3367,545500.0],["2025-09-24",124.5824,126.9416,124.0614,124.9265,553000.0],["2025-09-25",124.5529,125.3196,123.4127,124.8281,393000.0],["2025-09-26",125.4966,126.4796,125.0739,125.8603,357300.0],["2025-09-29",126.1355,126.1355,124.2384,125.1624,307900.0],["2025-09-30",125.5064,126.9022,123.2751,124.8478,357400.0],["2025-10-01",124.7593,124.7593,122.1938,123.1079,488800.0],["2025-10-02",122.469,123.7272,121.5843,122.2822,710200.0],["2025-10-03",122.8131,124.3858,122.7049,123.7862,489900.0],["2025-10-06",124.838,126.5484,124.1991,124.8871,508400.0],["2025-10-07",125.5949,126.7646,123.0195,123.1768,378800.0],["2025-10-08",124.0516,124.2285,122.0955,123.6781,283600.0],["2025-10-09",124.3268,124.3268,122.3609,122.6558,504300.0],["2025-10-10",123.3242,123.6977,115.4702,115.6275,503600.0],["2025-10-13",117.4263,119.4316,117.3477,119.3235,451600.0],["2025-10-14",118.37,122.4199,116.4827,122.0267,513300.0],["2025-10-15",122.3117,122.872,117.8982,117.9473,596200.0],["2025-10-16",117.9473,117.9768,110.5848,111.4892,896300.0],["2025-10-17",112.5311,114.2808,110.9682,113.8188,793200.0],["2025-10-20",114.2612,116.9742,114.0351,116.463,490500.0],["2025-10-21",116.06,117.6229,115.4506,115.6275,488300.0],["2025-10-22",116.3746,116.3746,113.0226,113.4158,849400.0],["2025-10-23",112.1773,115.5489,108.9236,112.0593,1163700.0],["2025-10-24",111.9905,114.4774,111.3515,111.8627,734200.0],["2025-10-27",112.4721,112.9538,110.4177,110.6143,577500.0],["2025-10-28",110.7028,112.0495,110.0737,110.4865,391600.0],["2025-10-29",110.0245,110.693,107.1936,107.3803,752700.0],["2025-10-30",107.5474,109.4741,106.8888,108.4714,675300.0],["2025-10-31",108.9629,109.8771,107.2034,109.5724,691300.0],["2025-11-03",109.8083,110.4374,108.4518,110.3882,520300.0],["2025-11-04",109.5527,110.7519,109.0121,110.4374,462600.0],["2025-11-05",110.634,112.364,109.5232,110.9584,454000.0],["2025-11-06",110.7913,111.6956,110.0049,110.7618,561800.0],["2025-11-07",110.0344,112.5999,109.7788,112.5901,329200.0],["2025-11-10",112.767,114.271,112.2067,113.4748,415400.0],["2025-11-11",113.0128,114.4086,111.7251,114.1924,595300.0],["2025-11-12",114.5266,115.8634,114.2218,114.5659,628400.0],["2025-11-13",114.5855,115.254,112.885,113.75,580100.0],["2025-11-14",112.8555,113.6321,112.1576,113.4748,498300.0],["2025-11-17",113.1897,113.7697,108.1569,108.265,730200.0],["2025-11-18",108.4026,111.6858,107.1542,110.9485,424500.0],["2025-11-19",110.919,112.1576,110.2998,111.843,459000.0],["2025-11-20",112.8457,114.0154,109.3168,109.5134,588900.0],["2025-11-21",110.4767,113.8581,110.0835,112.885,477000.0],["2025-11-24",112.2461,112.5115,110.4865,110.9387,787700.0],["2025-11-25",111.3221,113.4355,111.3221,112.7965,668700.0],["2025-11-26",112.3935,113.9859,111.8234,112.5901,534400.0],["2025-11-28",112.9931,113.2782,111.9708,112.7572,283900.0],["2025-12-01",112.4427,114.6642,111.3319,114.33,888700.0],["2025-12-02",114.2022,114.6544,112.2067,112.2756,497400.0],["2025-12-03",112.4525,115.2933,111.5776,115.2736,531700.0],["2025-12-04",114.4086,116.2664,114.4086,115.1065,420900.0],["2025-12-05",114.325,115.5319,113.86,115.0472,446300.0],["2025-12-08",115.3341,116.4124,114.2953,115.6506,467400.0],["2025-12-09",115.9178,117.6392,114.2854,115.3439,408500.0],["2025-12-10",115.4923,119.7662,114.8691,118.7571,722200.0],["2025-12-11",118.1338,120.4983,117.7975,119.6178,929500.0],["2025-12-12",120.152,120.1619,117.9261,119.7761,578600.0],["2025-12-15",120.8742,121.6657,119.6277,121.2699,1420000.0],["2025-12-16",121.1908,121.3491,119.6969,120.5181,991500.0],["2025-12-17",120.1817,123.1397,119.7959,121.725,529400.0],["2025-12-18",121.7943,123.9708,121.7943,123.4662,564500.0],["2025-12-19",123.4167,123.9806,122.4571,123.6146,722900.0],["2025-12-22",123.6146,125.5042,123.6146,124.97,314500.0],["2025-12-23",124.97,125.1678,123.6938,124.0301,407000.0],["2025-12-24",124.7226,125.4646,124.1488,124.6039,248800.0],["2025-12-26",124.4258,125.1381,123.8125,124.6732,256900.0],["2025-12-29",124.2676,124.8611,123.6047,124.4456,390700.0],["2025-12-30",125.0194,125.0194,122.7638,124.6138,342400.0],["2025-12-31",124.6237,124.9304,123.1199,123.1892,370500.0],["2026-01-02",123.1892,125.2173,122.4967,124.6138,483200.0],["2026-01-05",124.2873,128.2446,124.2873,127.3047,395400.0],["2026-01-06",127.3047,129.4516,126.1374,128.3138,594100.0],["2026-01-07",128.4128,128.9965,126.6815,127.6906,380300.0],["2026-01-08",127.7103,129.2735,127.3443,128.7887,496100.0],["2026-01-09",128.9569,129.6989,126.2759,126.4638,344400.0],["2026-01-12",125.3657,126.2066,124.4753,124.9106,431800.0],["2026-01-13",125.1777,125.1876,122.4868,123.0309,409800.0],["2026-01-14",122.8825,124.871,122.467,124.8611,318200.0],["2026-01-15",125.1381,129.2834,125.0887,127.463,288900.0],["2026-01-16",127.463,128.2644,126.1769,126.721,494300.0],["2026-01-20",124.6534,126.1077,123.3178,123.6344,515100.0],["2026-01-21",124.5742,127.7301,124.5742,127.2157,771500.0],["2026-01-22",127.4136,129.3131,124.871,125.247,603200.0],["2026-01-23",124.2873,126.0087,119.4199,120.6665,835800.0],["2026-01-26",120.9336,122.5956,120.0729,121.5568,979800.0],["2026-01-27",124.9106,131.6775,123.3178,129.2042,1270000.0],["2026-01-28",130.6189,131.8754,128.3237,130.1342,797100.0],["2026-01-29",131.6181,132.6965,129.0756,131.8259,574500.0],["2026-01-30",131.3708,132.835,130.1441,132.1029,675800.0],["2026-02-02",131.2125,135.3973,130.7673,135.2291,589200.0],["2026-02-03",137.0,140.1064,136.6537,139.958,612100.0],["2026-02-04",140.4626,143.7867,138.7907,139.9086,892000.0],["2026-02-05",138.7709,141.5311,138.7709,141.3134,625000.0],["2026-02-06",142.2335,145.3795,142.2335,144.41,746500.0],["2026-02-09",144.41,146.6656,143.9054,145.7356,634400.0],["2026-02-10",145.142,146.6359,143.3415,145.1124,520200.0],["2026-02-11",146.5568,147.7143,142.7776,144.3704,588300.0],["2026-02-12",145.6664,147.2493,139.7404,140.4527,632600.0],["2026-02-13",139.503,141.7586,138.5038,141.1057,471800.0],["2026-02-17",141.2046,143.757,141.1947,143.3514,604500.0],["2026-02-18",143.3514,146.2995,143.3514,144.3209,333200.0],["2026-02-19",144.1923,144.3902,141.442,142.3126,430600.0],["2026-02-20",142.1246,146.0621,140.2449,145.983,528900.0],["2026-02-23",145.5675,147.556,139.2457,139.78,625700.0],["2026-02-24",139.9976,141.1155,137.5837,138.7214,666300.0],["2026-02-25",140.2647,140.7297,138.5532,139.7998,548200.0],["2026-02-26",140.1361,143.9351,138.5136,140.9869,443600.0],["2026-02-27",138.0784,139.127,131.45,133.9133,808600.0],["2026-03-02",132.8053,137.5936,131.6676,136.6043,546700.0],["2026-03-03",132.4294,135.9513,131.4599,134.7444,410800.0],["2026-03-04",135.8623,135.9909,134.4377,134.4476,597400.0],["2026-03-05",133.3791,134.5762,131.3312,132.7459,356700.0],["2026-03-06",128.8678,129.8374,125.6526,129.3823,532800.0],["2026-03-09",126.6221,129.3922,125.3261,128.3138,908600.0],["2026-03-10",128.3732,131.628,127.1069,128.4424,491600.0],["2026-03-11",127.5026,128.3732,125.8702,127.4729,533700.0],["2026-03-12",124.4753,129.7978,123.852,129.4713,859900.0],["2026-03-13",129.6395,131.3411,127.9379,128.9965,567700.0],["2026-03-16",129.1844,131.5192,129.1844,129.8671,616600.0],["2026-03-17",131.539,132.3898,129.6296,130.0352,436200.0],["2026-03-18",129.7367,130.4432,128.0254,128.2741,442600.0],["2026-03-19",127.5179,130.9904,126.8811,130.2044,598200.0],["2026-03-20",130.1248,131.3586,128.7418,129.8263,1040600.0],["2026-03-23",133.1794,134.5823,130.9705,131.0999,543900.0],["2026-03-24",129.8263,133.9754,129.5278,132.4232,448500.0],["2026-03-25",133.6371,134.8311,131.3785,132.7615,395900.0],["2026-03-26",131.8163,133.2889,131.4979,132.1048,413100.0],["2026-03-27",131.677,131.9158,128.8015,129.3686,398600.0],["2026-03-30",130.7516,131.0999,129.2393,130.0054,293700.0],["2026-03-31",132.0053,134.8211,131.1994,133.4978,482000.0],["2026-04-01",134.4132,137.1395,134.1545,135.7564,563800.0],["2026-04-02",133.3287,136.4131,132.3337,136.1246,349300.0],["2026-04-06",136.1246,139.2787,135.9853,139.1991,424700.0],["2026-04-07",141.2687,143.3681,139.3185,140.9304,551400.0],["2026-04-08",143.6467,146.771,143.6467,144.6417,556500.0],["2026-04-09",144.0746,146.9899,143.6169,146.0844,743300.0],["2026-04-10",145.6068,146.0844,143.7561,144.0945,382800.0],["2026-04-13",143.4477,146.0247,142.1741,145.6665,502300.0],["2026-04-14",145.169,145.1889,142.5721,143.8855,550800.0],["2026-04-15",144.194,144.5223,141.8657,144.2238,422500.0],["2026-04-16",143.9651,144.781,143.0497,143.6367,462600.0],["2026-04-17",143.8158,148.4127,143.8158,146.164,727200.0],["2026-04-20",145.5372,148.94,145.5372,147.3282,556000.0],["2026-04-21",147.2187,149.2982,146.7511,147.8555,596200.0],["2026-04-22",147.8655,149.1291,146.761,147.557,669900.0],["2026-04-23",150.9101,151.2285,145.4675,148.5222,709400.0],["2026-04-24",149.537,150.0843,145.2685,146.3033,521900.0],["2026-04-27",147.2685,150.343,146.3332,149.8654,394100.0],["2026-04-28",151.3081,152.1837,148.4127,149.9848,465200.0],["2026-04-29",149.159,149.7858,146.6018,146.9103,638900.0],["2026-04-30",146.4924,150.5718,146.0148,149.5768,556400.0],["2026-05-01",149.5768,150.0246,147.567,148.6018,387100.0],["2026-05-04",147.8257,148.8903,146.6317,147.2983,499200.0],["2026-05-05",147.4874,148.4426,146.5322,147.6267,474400.0],["2026-05-06",148.0744,150.0743,148.0744,149.2883,436100.0],["2026-05-07",149.7261,149.8256,147.2585,148.0844,451300.0],["2026-05-08",148.9401,149.6565,147.965,148.2635,353600.0],["2026-05-11",149.3182,149.3182,145.8257,146.2138,389200.0],["2026-05-12",146.3133,147.1391,142.5721,144.7312,384500.0],["2026-05-13",145.1193,145.1193,142.1443,142.3433,568900.0],["2026-05-14",143.2786,145.5571,142.9602,144.1143,409700.0],["2026-05-15",144.4427,145.3083,141.6567,143.3183,422300.0],["2026-05-18",143.9253,147.2585,143.0099,145.6964,390000.0],["2026-05-19",145.6964,145.9551,143.9551,145.1591,565000.0],["2026-05-20",145.7561,149.2485,144.5124,148.8107,515100.0],["2026-05-21",148.7609,149.2286,146.373,148.7112,398000.0],["2026-05-22",148.4923,149.8654,147.766,149.746,368200.0],["2026-05-26",150.2435,152.2036,150.134,151.3579,331500.0],["2026-05-27",150.4823,151.5668,149.2386,149.8754,467900.0],["2026-05-28",149.7261,150.3231,147.8655,148.95,352300.0],["2026-05-29",148.76,150.1,148.42,148.53,508900.0],["2026-06-01",147.43,148.7,145.91,147.78,475900.0],["2026-06-02",147.75,151.34,147.31,151.1,374800.0],["2026-06-03",150.0,150.2,147.84,148.13,381800.0],["2026-06-04",150.33,153.29,149.53,152.77,565500.0],["2026-06-05",152.16,153.99,152.16,153.07,446300.0],["2026-06-08",153.07,155.12,152.96,153.66,619400.0],["2026-06-09",154.95,158.26,154.06,156.0,754000.0],["2026-06-10",159.95,159.95,155.61,156.15,541100.0],["2026-06-11",157.42,159.41,156.01,158.81,514400.0],["2026-06-12",159.83,161.26,159.53,160.95,364400.0],["2026-06-15",161.96,162.97,159.07,159.31,480300.0],["2026-06-16",161.11,162.0,159.53,160.34,771700.0],["2026-06-17",160.37,161.48,157.01,158.73,636500.0],["2026-06-18",159.46,160.97,158.88,159.24,915900.0],["2026-06-22",160.35,162.87,160.3,162.73,558800.0],["2026-06-23",162.61,165.31,161.79,165.06,587100.0],["2026-06-24",165.15,167.04,164.11,165.65,759200.0],["2026-06-25",166.47,169.14,166.3,167.19,658700.0],["2026-06-26",168.44,168.56,165.39,165.79,963000.0],["2026-06-29",165.13,167.38,164.07,164.85,583100.0],["2026-06-30",164.85,165.8,163.77,164.18,754600.0],["2026-07-01",164.16,169.14,164.16,168.5,540200.0],["2026-07-02",168.97,170.02,165.29,167.26,403700.0],["2026-07-06",167.38,168.8,166.935,168.69,365946.174151],["2026-07-07",168.44,169.655,167.58,167.96,359706.56644],["2026-07-08",167.81,167.81,163.65,166.27,628089.34512],["2026-07-09",167.2,169.8484,166.53,169.39,1083100.049999],["2026-07-10",169.26,171.725,169.2501,170.56,443513.58772],["2026-07-13",171.31,171.98,168.1,168.71,434244.961959],["2026-07-14",168.45,170.2,167.54,169,393747.524346],["2026-07-15",170.27,171.79,167.8401,171.01,496870.244775],["2026-07-16",170.89,174.69,170.89,173.86,466338.405948],["2026-07-17",172.2,174.5599,170.325,171.75,589039.771691],["2026-07-20",172.37,172.93,170.39,172.12,374568.501935],["2026-07-21",171.28,173.94,169.52,172.27,398736.696955],["2026-07-22",172.3,174.785,171.04,173.89,608368.303183],["2026-07-23",175.12,175.12,169.26,170.88,855746.028582],["2026-07-24",172.39,175,168.72,171.73,471379.853492],["2026-07-27",171.66,174.39,170.9615,171.41,467266.982271],["2026-07-28",171.58,174.29,170.17,174.16,431591.122869],["2026-07-29",172.73,175,171.34,172.22,468888.6754],["2026-07-30",173.79,176.5099,173.16,175.13,518237.363263],["2026-07-31",175.92,176.59,174.92,175.21,465363.69781]]}