{"t":"CHCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-06-26",3.2476,3.981,3.2476,3.2476,299.0],["1987-06-29",3.2476,3.2476,3.2476,3.2476,0.0],["1987-06-30",3.2476,3.2476,3.2476,3.2476,0.0],["1987-07-01",3.2476,3.2476,3.2476,3.2476,0.0],["1987-07-02",3.2476,3.2476,3.2476,3.2476,0.0],["1987-07-06",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-07",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-08",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-09",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-10",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-13",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-14",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-15",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-16",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-17",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-20",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-21",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-22",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-23",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-24",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-27",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-28",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-29",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-30",3.2847,3.2847,3.2847,3.2847,0.0],["1987-07-31",3.2847,3.2847,3.2847,3.2847,0.0],["1987-08-03",3.6026,4.2384,3.6026,3.6026,898.0],["1987-08-04",3.6026,3.6026,3.6026,3.6026,0.0],["1987-08-05",3.6026,4.3443,3.6026,3.6026,299.0],["1987-08-06",3.6026,3.6026,3.6026,3.6026,0.0],["1987-08-07",3.6026,3.6026,3.6026,3.6026,0.0],["1987-08-10",3.9205,4.5562,3.9205,3.9205,3594.0],["1987-08-11",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-12",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-13",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-14",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-17",3.9205,4.6622,3.9205,3.9205,299.0],["1987-08-18",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-19",3.9205,4.6622,3.9205,3.9205,299.0],["1987-08-20",3.9205,4.6622,3.9205,3.9205,299.0],["1987-08-21",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-24",3.9205,3.9205,3.9205,3.9205,0.0],["1987-08-25",4.1324,4.6622,4.1324,4.1324,599.0],["1987-08-26",4.1324,4.7682,4.1324,4.1324,898.0],["1987-08-27",4.1324,4.1324,4.1324,4.1324,0.0],["1987-08-28",4.1324,4.1324,4.1324,4.1324,0.0],["1987-08-31",4.1324,4.1324,4.1324,4.1324,0.0],["1987-09-01",4.1324,4.1324,4.1324,4.1324,0.0],["1987-09-02",4.1324,4.1324,4.1324,4.1324,0.0],["1987-09-03",4.1324,4.1324,4.1324,4.1324,0.0],["1987-09-04",4.1324,4.1324,4.1324,4.1324,0.0],["1987-09-08",4.1324,4.1324,4.1324,4.1324,0.0],["1987-09-09",4.6622,4.8741,4.6622,4.8741,599.0],["1987-09-10",4.8741,4.8741,4.8741,4.8741,0.0],["1987-09-11",4.3443,4.3443,4.3443,4.3443,299.0],["1987-09-14",4.3443,4.3443,4.3443,4.3443,0.0],["1987-09-15",4.7682,4.7682,4.7682,4.7682,299.0],["1987-09-16",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-17",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-18",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-21",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-22",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-23",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-24",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-25",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-28",4.7682,4.7682,4.7682,4.7682,0.0],["1987-09-29",4.9801,4.9801,4.9801,4.9801,299.0],["1987-09-30",4.8741,4.8741,4.8741,4.8741,299.0],["1987-10-01",4.8741,4.8741,4.8741,4.8741,0.0],["1987-10-02",7.3112,7.3112,7.3112,7.3112,0.0],["1987-10-05",5.086,5.086,5.086,5.086,1398.0],["1987-10-06",5.086,5.086,5.086,5.086,0.0],["1987-10-07",5.086,5.086,5.086,5.086,0.0],["1987-10-08",5.086,5.086,5.086,5.086,0.0],["1987-10-09",5.086,5.086,5.086,5.086,0.0],["1987-10-12",5.086,5.086,5.086,5.086,0.0],["1987-10-13",5.086,5.086,5.086,5.086,0.0],["1987-10-14",3.9735,3.9735,3.9735,3.9735,200.0],["1987-10-15",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-16",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-19",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-20",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-21",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-22",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-23",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-26",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-27",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-28",3.9735,3.9735,3.9735,3.9735,0.0],["1987-10-29",4.9271,4.9271,4.9271,4.9271,200.0],["1987-10-30",4.9271,4.9271,4.9271,4.9271,0.0],["1987-11-02",4.9271,4.9271,4.9271,4.9271,0.0],["1987-11-03",4.9271,4.9271,4.9271,4.9271,0.0],["1987-11-04",4.6092,4.6092,4.6092,4.6092,998.0],["1987-11-05",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-06",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-09",5.245,5.245,5.245,5.245,200.0],["1987-11-10",5.245,5.245,5.245,5.245,200.0],["1987-11-11",5.245,5.245,5.245,5.245,0.0],["1987-11-12",5.3244,5.3244,5.3244,5.3244,399.0],["1987-11-13",5.3244,5.3244,5.3244,5.3244,0.0],["1987-11-16",4.6092,4.6092,4.6092,4.6092,399.0],["1987-11-17",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-18",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-19",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-20",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-23",4.6092,4.6092,4.6092,4.6092,0.0],["1987-11-24",4.6092,5.4039,4.6092,5.4039,3993.0],["1987-11-25",5.4039,5.4039,5.4039,5.4039,0.0],["1987-11-27",5.4039,5.4039,5.4039,5.4039,0.0],["1987-11-30",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-01",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-02",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-03",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-04",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-07",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-08",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-09",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-10",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-11",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-14",5.4039,5.4039,5.4039,5.4039,0.0],["1987-12-15",4.6092,4.6092,4.6092,4.6092,399.0],["1987-12-16",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-17",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-18",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-21",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-22",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-23",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-24",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-28",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-29",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-30",4.6574,4.6574,4.6574,4.6574,0.0],["1987-12-31",5.2998,5.2998,5.2998,5.2998,1997.0],["1988-01-04",5.4604,5.4604,5.4604,5.4604,200.0],["1988-01-05",5.4604,5.4604,4.818,4.818,399.0],["1988-01-06",4.818,4.818,4.818,4.818,0.0],["1988-01-07",5.1392,5.1392,5.1392,5.1392,998.0],["1988-01-08",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-11",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-12",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-13",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-14",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-15",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-18",5.1392,5.1392,5.1392,5.1392,0.0],["1988-01-19",4.6574,4.6574,4.6574,4.6574,200.0],["1988-01-20",4.6574,4.6574,4.6574,4.6574,0.0],["1988-01-21",4.6574,4.6574,4.6574,4.6574,0.0],["1988-01-22",5.4604,5.4604,5.4604,5.4604,799.0],["1988-01-25",5.4604,5.4604,5.4604,5.4604,0.0],["1988-01-26",5.4604,5.4604,5.4604,5.4604,0.0],["1988-01-27",5.4604,5.4604,5.4604,5.4604,0.0],["1988-01-28",4.6574,4.6574,4.6574,4.6574,200.0],["1988-01-29",4.6574,4.6574,4.6574,4.6574,0.0],["1988-02-01",5.4604,5.4604,5.4604,5.4604,799.0],["1988-02-02",4.6574,4.6574,4.6574,4.6574,200.0],["1988-02-03",4.6574,4.6574,4.6574,4.6574,0.0],["1988-02-04",4.6574,4.6574,4.6574,4.6574,0.0],["1988-02-05",5.4604,5.4604,5.4604,5.4604,399.0],["1988-02-08",5.4604,5.4604,5.1392,5.1392,599.0],["1988-02-09",5.1392,5.1392,5.1392,5.1392,0.0],["1988-02-10",5.1392,5.1392,5.1392,5.1392,0.0],["1988-02-11",5.1392,5.1392,5.1392,5.1392,0.0],["1988-02-12",5.2998,5.2998,5.2998,5.2998,399.0],["1988-02-16",5.2998,5.2998,5.2998,5.2998,0.0],["1988-02-17",5.2998,5.2998,5.2998,5.2998,0.0],["1988-02-18",5.4604,5.4604,5.4604,5.4604,1198.0],["1988-02-19",5.4604,5.4604,5.4604,5.4604,399.0],["1988-02-22",5.4604,5.4604,5.4604,5.4604,0.0],["1988-02-23",5.4604,5.4604,5.4604,5.4604,0.0],["1988-02-24",5.4604,5.4604,5.4604,5.4604,0.0],["1988-02-25",5.4604,5.4604,5.4604,5.4604,2196.0],["1988-02-26",4.7377,4.7377,4.6574,4.7377,68280.0],["1988-02-29",4.7377,5.4604,4.7377,4.7377,31944.0],["1988-03-01",4.7377,4.7377,4.7377,4.7377,6588.0],["1988-03-02",4.7377,4.7377,4.7377,4.7377,5391.0],["1988-03-03",4.7377,4.7377,4.7377,4.7377,2595.0],["1988-03-04",5.162,5.4846,5.162,5.162,1797.0],["1988-03-07",5.162,5.162,5.162,5.162,0.0],["1988-03-08",5.162,5.162,5.162,5.162,0.0],["1988-03-09",5.4846,5.4846,5.4846,5.4846,1198.0],["1988-03-10",5.4846,5.4846,5.4846,5.4846,0.0],["1988-03-11",5.4846,5.4846,5.4846,5.4846,200.0],["1988-03-14",5.4846,5.4846,5.4846,5.4846,0.0],["1988-03-15",5.4846,5.4846,5.4846,5.4846,0.0],["1988-03-16",5.3233,5.3233,4.8393,4.8393,599.0],["1988-03-17",4.8393,4.8393,4.8393,4.8393,0.0],["1988-03-18",4.8393,4.8393,4.8393,4.8393,0.0],["1988-03-21",4.8393,4.8393,4.8393,4.8393,0.0],["1988-03-22",4.8393,4.8393,4.8393,4.8393,0.0],["1988-03-23",4.92,5.3233,4.92,4.92,3194.0],["1988-03-24",5.0006,5.3233,5.0006,5.2426,3594.0],["1988-03-25",5.2426,5.3233,5.0006,5.0006,2196.0],["1988-03-28",5.0006,5.0006,5.0006,5.0006,0.0],["1988-03-29",5.3233,5.3233,5.3233,5.3233,200.0],["1988-03-30",5.3233,5.3233,5.3233,5.3233,399.0],["1988-03-31",5.3233,5.3233,5.3233,5.3233,200.0],["1988-04-04",5.3233,5.3233,5.3233,5.3233,200.0],["1988-04-05",5.2426,5.2426,5.2426,5.2426,200.0],["1988-04-06",5.2426,5.2426,5.2426,5.2426,0.0],["1988-04-07",5.3233,5.3233,5.3233,5.3233,200.0],["1988-04-08",5.3233,5.3233,5.3233,5.3233,200.0],["1988-04-11",5.3233,5.3233,5.3233,5.3233,0.0],["1988-04-12",5.3233,5.3233,5.3233,5.3233,0.0],["1988-04-13",5.3233,5.3233,5.3233,5.3233,0.0],["1988-04-14",5.3233,5.3233,5.162,5.162,998.0],["1988-04-15",5.3233,5.3233,5.3233,5.3233,399.0],["1988-04-18",5.3233,5.3233,5.3233,5.3233,0.0],["1988-04-19",5.3233,5.3233,5.3233,5.3233,1797.0],["1988-04-20",5.3233,5.3233,5.3233,5.3233,0.0],["1988-04-21",5.3233,5.3233,5.3233,5.3233,0.0],["1988-04-22",5.0006,5.0006,5.0006,5.0006,1997.0],["1988-04-25",5.0006,5.0006,5.0006,5.0006,0.0],["1988-04-26",5.0006,5.4846,5.0006,5.0006,599.0],["1988-04-27",5.0006,5.0006,5.0006,5.0006,0.0],["1988-04-28",5.0006,5.0006,5.0006,5.0006,0.0],["1988-04-29",5.0006,5.0006,5.0006,5.0006,0.0],["1988-05-02",5.0813,5.3233,5.0813,5.0813,599.0],["1988-05-03",5.0813,5.0813,5.0813,5.0813,0.0],["1988-05-04",5.0813,5.0813,5.0813,5.0813,0.0],["1988-05-05",5.0813,5.0813,5.0813,5.0813,0.0],["1988-05-06",5.4846,5.4846,5.4846,5.4846,200.0],["1988-05-09",5.4846,5.4846,5.4846,5.4846,0.0],["1988-05-10",5.4846,5.4846,5.4846,5.4846,399.0],["1988-05-11",5.162,5.162,5.162,5.162,3993.0],["1988-05-12",5.162,5.162,5.162,5.162,0.0],["1988-05-13",5.162,5.162,5.162,5.162,0.0],["1988-05-16",5.162,5.162,5.162,5.162,0.0],["1988-05-17",5.162,5.162,5.162,5.162,0.0],["1988-05-18",5.0813,5.0813,5.0006,5.0006,1997.0],["1988-05-19",5.0006,5.0006,5.0006,5.0006,0.0],["1988-05-20",5.0006,5.0006,5.0006,5.0006,0.0],["1988-05-23",5.0006,5.0006,5.0006,5.0006,0.0],["1988-05-24",5.2426,5.4846,5.2426,5.2426,4392.0],["1988-05-25",5.2426,5.2426,5.2426,5.2426,0.0],["1988-05-26",5.3233,5.4846,5.3233,5.4846,998.0],["1988-05-27",5.4846,5.4846,5.4846,5.4846,0.0],["1988-05-31",5.0006,5.0006,5.0006,5.0006,399.0],["1988-06-01",5.0006,5.0006,5.0006,5.0006,0.0],["1988-06-02",5.0006,5.0006,5.0006,5.0006,0.0],["1988-06-03",5.0006,5.0006,5.0006,5.0006,0.0],["1988-06-06",5.4846,5.4846,5.4846,5.4846,399.0],["1988-06-07",5.3437,5.3437,5.3437,5.3437,399.0],["1988-06-08",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-09",5.5056,5.5056,5.5056,5.5056,399.0],["1988-06-10",5.3437,5.3437,5.3437,5.3437,399.0],["1988-06-13",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-14",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-15",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-16",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-17",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-20",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-21",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-22",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-23",5.3437,5.3437,5.3437,5.3437,0.0],["1988-06-24",5.1818,5.1818,5.1818,5.1818,200.0],["1988-06-27",5.1818,5.1818,5.1818,5.1818,0.0],["1988-06-28",5.1818,5.1818,5.1818,5.1818,0.0],["1988-06-29",5.1818,5.1818,5.1818,5.1818,0.0],["1988-06-30",5.1818,5.1818,5.1818,5.1818,0.0],["1988-07-01",5.3437,5.3437,5.3437,5.3437,399.0],["1988-07-05",5.2627,5.2627,5.2627,5.2627,200.0],["1988-07-06",5.4247,5.5056,5.4247,5.4247,799.0],["1988-07-07",5.4247,5.5056,5.3437,5.3437,1997.0],["1988-07-08",5.3437,5.3437,5.3437,5.3437,0.0],["1988-07-11",5.1818,5.1818,5.1818,5.1818,399.0],["1988-07-12",5.4247,5.5056,5.4247,5.4247,998.0],["1988-07-13",5.4247,5.4247,5.4247,5.4247,0.0],["1988-07-14",5.5056,5.5056,5.5056,5.5056,399.0],["1988-07-15",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-18",5.5056,5.6676,5.3437,5.5056,2995.0],["1988-07-19",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-20",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-21",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-22",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-25",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-26",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-27",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-28",5.5056,5.5056,5.5056,5.5056,0.0],["1988-07-29",5.5056,5.5056,5.5056,5.5056,0.0],["1988-08-01",5.5056,5.5056,5.5056,5.5056,0.0],["1988-08-02",5.5056,5.5056,5.3437,5.4247,3194.0],["1988-08-03",5.4247,5.4247,5.4247,5.4247,0.0],["1988-08-04",5.4247,5.4247,5.4247,5.4247,0.0],["1988-08-05",5.6676,5.6676,5.6676,5.6676,200.0],["1988-08-08",5.6676,5.6676,5.1818,5.4247,599.0],["1988-08-09",5.4247,5.5866,5.4247,5.5866,1198.0],["1988-08-10",5.6676,5.6676,5.6676,5.6676,200.0],["1988-08-11",5.6676,5.6676,5.6676,5.6676,0.0],["1988-08-12",5.5866,5.5866,5.5866,5.5866,200.0],["1988-08-15",5.5866,5.5866,5.5866,5.5866,0.0],["1988-08-16",5.5866,5.5866,5.5866,5.5866,0.0],["1988-08-17",5.5866,5.5866,5.5866,5.5866,0.0],["1988-08-18",5.5866,5.5866,5.5866,5.5866,0.0],["1988-08-19",5.5866,5.5866,5.5866,5.5866,0.0],["1988-08-22",5.1818,5.1818,5.1818,5.1818,799.0],["1988-08-23",5.1818,5.1818,5.1818,5.1818,0.0],["1988-08-24",5.1818,5.1818,5.1818,5.1818,998.0],["1988-08-25",5.0198,5.0198,5.0198,5.0198,200.0],["1988-08-26",5.0198,5.0198,5.0198,5.0198,0.0],["1988-08-29",5.0198,5.0198,5.0198,5.0198,0.0],["1988-08-30",5.0198,5.0198,5.0198,5.0198,0.0],["1988-08-31",5.0198,5.0198,5.0198,5.0198,0.0],["1988-09-01",5.0198,5.0198,5.0198,5.0198,0.0],["1988-09-02",5.0198,5.2627,5.0198,5.0198,2196.0],["1988-09-06",5.0198,5.0198,5.0198,5.0198,0.0],["1988-09-07",5.0198,5.0198,5.0198,5.0198,998.0],["1988-09-08",5.1008,5.1008,5.1008,5.1008,200.0],["1988-09-09",5.1008,5.1008,5.1008,5.1008,0.0],["1988-09-12",5.1008,5.1008,5.1008,5.1008,399.0],["1988-09-13",5.1008,5.1008,5.1008,5.1008,0.0],["1988-09-14",5.1219,5.1219,5.1219,5.1219,0.0],["1988-09-15",5.1219,5.1219,4.7154,4.878,4792.0],["1988-09-16",4.878,5.1219,4.5528,4.6341,23559.0],["1988-09-19",4.7154,5.2845,4.7154,4.7154,6788.0],["1988-09-20",4.7154,5.3658,4.7154,5.3658,6389.0],["1988-09-21",5.3658,5.3658,5.3658,5.3658,0.0],["1988-09-22",5.3658,5.3658,5.3658,5.3658,0.0],["1988-09-23",5.3658,5.5284,4.7967,5.5284,3594.0],["1988-09-26",5.5284,5.5284,5.5284,5.5284,0.0],["1988-09-27",5.5284,5.5284,5.5284,5.5284,0.0],["1988-09-28",5.5284,5.5284,5.5284,5.5284,0.0],["1988-09-29",5.5284,5.5284,5.5284,5.5284,0.0],["1988-09-30",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-03",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-04",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-05",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-06",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-07",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-10",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-11",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-12",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-13",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-14",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-17",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-18",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-19",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-20",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-21",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-24",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-25",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-26",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-27",5.5284,5.5284,5.5284,5.5284,0.0],["1988-10-28",5.2032,5.2032,5.2032,5.2032,998.0],["1988-10-31",5.2032,5.2032,5.2032,5.2032,799.0],["1988-11-01",4.878,4.878,4.878,4.878,1398.0],["1988-11-02",4.878,4.878,4.878,4.878,0.0],["1988-11-03",4.878,4.878,4.878,4.878,0.0],["1988-11-04",4.878,4.878,4.878,4.878,0.0],["1988-11-07",4.878,4.878,4.878,4.878,0.0],["1988-11-08",4.878,4.878,4.878,4.878,3993.0],["1988-11-09",4.878,4.878,4.878,4.878,0.0],["1988-11-10",5.2032,5.3658,5.2032,5.2032,599.0],["1988-11-11",5.2032,5.2032,5.2032,5.2032,200.0],["1988-11-14",5.2032,5.2032,5.2032,5.2032,0.0],["1988-11-15",5.3658,5.3658,5.3658,5.3658,399.0],["1988-11-16",5.3658,5.3658,5.3658,5.3658,0.0],["1988-11-17",5.3658,5.3658,5.3658,5.3658,0.0],["1988-11-18",5.3658,5.3658,5.3658,5.3658,0.0],["1988-11-21",5.3658,5.3658,5.3658,5.3658,0.0],["1988-11-22",5.3658,5.3658,5.3658,5.3658,0.0],["1988-11-23",5.3658,5.3658,5.3658,5.3658,0.0],["1988-11-25",5.3903,5.3903,5.3903,5.3903,0.0],["1988-11-28",5.3903,5.3903,5.3903,5.3903,0.0],["1988-11-29",5.3903,5.3903,5.3903,5.3903,0.0],["1988-11-30",5.0637,5.0637,5.0432,5.0432,2595.0],["1988-12-01",5.0432,5.0432,5.0432,5.0432,0.0],["1988-12-02",4.9003,4.9003,4.9003,4.9003,1997.0],["1988-12-05",4.9003,4.9003,4.9003,4.9003,0.0],["1988-12-06",4.9003,5.227,4.9003,5.227,3194.0],["1988-12-07",5.1453,5.1453,5.1453,5.1453,399.0],["1988-12-08",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-09",5.0228,5.0228,4.9003,4.9003,799.0],["1988-12-12",4.9003,4.9003,4.9003,4.9003,0.0],["1988-12-13",4.9003,4.9003,4.9003,4.9003,0.0],["1988-12-14",5.1453,5.1453,5.1453,5.1453,200.0],["1988-12-15",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-16",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-19",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-20",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-21",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-22",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-23",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-27",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-28",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-29",5.1453,5.1453,5.1453,5.1453,0.0],["1988-12-30",5.1453,5.1453,5.1453,5.1453,0.0],["1989-01-03",7.718,7.718,7.718,7.718,0.0],["1989-01-04",7.718,7.718,7.718,7.718,0.0],["1989-01-05",7.718,7.718,7.718,7.718,0.0],["1989-01-06",4.9003,4.9003,4.9003,4.9003,399.0],["1989-01-09",4.9003,4.9003,4.9003,4.9003,532.0],["1989-01-10",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-11",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-12",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-13",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-16",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-17",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-18",4.9003,5.6354,4.6553,4.9003,7321.0],["1989-01-19",4.9003,4.9003,4.9003,4.9003,1331.0],["1989-01-20",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-23",4.9003,4.9003,4.9003,4.9003,0.0],["1989-01-24",4.6553,4.6553,4.6553,4.6553,133.0],["1989-01-25",4.6553,4.6553,4.6553,4.6553,0.0],["1989-01-26",4.6553,5.3903,4.6553,5.1453,1464.0],["1989-01-27",5.1453,5.1453,5.1453,5.1453,666.0],["1989-01-30",5.0228,5.0228,5.0228,5.0228,666.0],["1989-01-31",4.6553,4.6553,4.6553,4.6553,133.0],["1989-02-01",4.6553,4.6553,4.6553,4.6553,0.0],["1989-02-02",5.0228,5.0228,5.0228,5.0228,133.0],["1989-02-03",5.0228,5.1453,4.6553,5.1453,1997.0],["1989-02-06",5.1453,5.1453,5.1453,5.1453,0.0],["1989-02-07",5.1453,5.1453,5.1453,5.1453,0.0],["1989-02-08",4.6553,4.6553,4.6553,4.6553,1331.0],["1989-02-09",4.5328,4.5328,4.5328,4.5328,532.0],["1989-02-10",4.6553,4.6553,4.6553,4.6553,1331.0],["1989-02-13",4.6553,4.6553,4.6553,4.6553,0.0],["1989-02-14",4.6553,4.6553,4.6553,4.6553,0.0],["1989-02-15",4.6553,4.6553,4.4103,4.6553,2529.0],["1989-02-16",4.9616,5.1453,4.9616,4.9616,4659.0],["1989-02-17",4.9616,4.9616,4.9616,4.9616,0.0],["1989-02-21",4.9616,4.9616,4.9616,4.9616,0.0],["1989-02-22",4.9616,4.9616,4.9616,4.9616,0.0],["1989-02-23",4.3706,4.3706,4.3706,4.3706,1331.0],["1989-02-24",4.3706,4.4937,4.1859,4.4937,3194.0],["1989-02-27",4.4937,4.4937,4.4937,4.4937,0.0],["1989-02-28",4.4937,5.1709,4.1859,4.3091,2263.0],["1989-03-01",4.6784,4.6784,4.6784,4.6784,133.0],["1989-03-02",4.1859,4.1859,4.1859,4.1859,133.0],["1989-03-03",4.1859,4.1859,4.1859,4.1859,0.0],["1989-03-06",4.1859,4.1859,4.1859,4.1859,0.0],["1989-03-07",4.4322,4.6168,4.4322,4.6168,799.0],["1989-03-08",4.6168,4.6168,4.6168,4.6168,0.0],["1989-03-09",4.6168,4.6168,4.6168,4.6168,0.0],["1989-03-10",4.6168,4.6168,4.6168,4.6168,0.0],["1989-03-13",4.6168,4.6168,4.6168,4.6168,0.0],["1989-03-14",4.6168,4.6168,4.6168,4.6168,0.0],["1989-03-15",4.1859,4.1859,3.9397,3.9397,4792.0],["1989-03-16",4.4629,4.4629,4.4629,4.4629,133.0],["1989-03-17",4.4629,4.4629,4.4629,4.4629,0.0],["1989-03-20",4.4629,4.4629,4.4629,4.4629,0.0],["1989-03-21",4.5553,4.5553,4.5553,4.5553,266.0],["1989-03-22",4.4322,4.4322,3.8166,4.4322,799.0],["1989-03-23",4.4322,4.4322,4.4322,4.4322,133.0],["1989-03-27",4.4322,4.4322,4.4322,4.4322,0.0],["1989-03-28",3.6935,3.6935,3.6935,3.6935,2662.0],["1989-03-29",3.6935,3.6935,3.6935,3.6935,0.0],["1989-03-30",3.6935,4.4322,3.6935,4.4322,3993.0],["1989-03-31",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-03",4.4322,4.4322,4.0628,4.4322,266.0],["1989-04-04",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-05",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-06",4.4322,4.4322,4.4322,4.4322,133.0],["1989-04-07",4.1244,4.1244,4.0628,4.0628,2529.0],["1989-04-10",4.0628,4.1859,3.9397,4.1859,2263.0],["1989-04-11",4.4322,4.4322,4.4322,4.4322,133.0],["1989-04-12",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-13",4.1859,4.1859,4.1859,4.1859,266.0],["1989-04-14",4.1859,4.1859,4.1859,4.1859,0.0],["1989-04-17",4.1859,4.1859,4.1859,4.1859,0.0],["1989-04-18",4.1859,4.1859,4.1859,4.1859,0.0],["1989-04-19",3.6935,3.6935,3.6935,3.6935,133.0],["1989-04-20",3.6935,3.6935,3.6935,3.6935,0.0],["1989-04-21",3.6935,3.6935,3.6935,3.6935,0.0],["1989-04-24",4.4322,4.4322,4.4322,4.4322,666.0],["1989-04-25",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-26",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-27",4.4322,4.4322,4.4322,4.4322,0.0],["1989-04-28",3.6935,3.6935,3.6935,3.6935,399.0],["1989-05-01",3.6935,3.6935,3.6935,3.6935,0.0],["1989-05-02",3.6935,3.6935,3.6935,3.6935,0.0],["1989-05-03",3.6935,3.6935,3.6935,3.6935,0.0],["1989-05-04",3.8166,3.9397,3.8166,3.9397,532.0],["1989-05-05",3.9397,3.9397,3.9397,3.9397,0.0],["1989-05-08",3.9397,3.9397,3.9397,3.9397,0.0],["1989-05-09",3.9397,3.9397,3.9397,3.9397,0.0],["1989-05-10",3.6935,3.6935,3.6935,3.6935,532.0],["1989-05-11",3.6935,4.0013,3.6935,3.6935,1730.0],["1989-05-12",3.6935,3.6935,3.6935,3.6935,0.0],["1989-05-15",4.4322,4.4322,4.4322,4.4322,1065.0],["1989-05-16",4.0628,4.0628,3.8166,3.8166,1198.0],["1989-05-17",3.8166,4.1859,3.6935,4.1859,666.0],["1989-05-18",4.1859,4.1859,4.1859,4.1859,0.0],["1989-05-19",4.1859,4.1859,4.1859,4.1859,133.0],["1989-05-22",4.1859,4.1859,4.1859,4.1859,0.0],["1989-05-23",4.1859,4.1859,4.1859,4.1859,0.0],["1989-05-24",4.1859,4.1859,4.1859,4.1859,0.0],["1989-05-25",4.2107,4.2107,4.2107,4.2107,0.0],["1989-05-26",4.2107,4.2107,4.2107,4.2107,0.0],["1989-05-30",4.2107,4.2107,4.2107,4.2107,0.0],["1989-05-31",4.2107,4.2107,4.2107,4.2107,0.0],["1989-06-01",4.2107,4.2107,4.2107,4.2107,0.0],["1989-06-02",4.2107,4.2107,4.2107,4.2107,0.0],["1989-06-05",4.2107,4.2107,4.2107,4.2107,0.0],["1989-06-06",4.2107,4.2107,4.2107,4.2107,0.0],["1989-06-07",4.2107,4.2107,4.2107,4.2107,0.0],["1989-06-08",4.0869,4.0869,4.0869,4.0869,799.0],["1989-06-09",4.0869,4.0869,4.0869,4.0869,0.0],["1989-06-12",4.0869,4.0869,4.0869,4.0869,0.0],["1989-06-13",4.0869,4.0869,4.0869,4.0869,0.0],["1989-06-14",3.7153,3.7153,3.7153,3.7153,532.0],["1989-06-15",3.7463,3.8392,3.7463,3.8392,7986.0],["1989-06-16",3.8392,3.8392,3.8392,3.8392,2662.0],["1989-06-19",3.8392,3.8392,3.8392,3.8392,0.0],["1989-06-20",3.7772,3.7772,3.7772,3.7772,1331.0],["1989-06-21",3.7772,3.7772,3.7772,3.7772,0.0],["1989-06-22",3.7153,3.7153,3.7153,3.7153,666.0],["1989-06-23",4.4584,4.4584,4.4584,4.4584,266.0],["1989-06-26",4.4584,4.4584,4.4584,4.4584,0.0],["1989-06-27",4.4584,4.4584,4.4584,4.4584,0.0],["1989-06-28",4.4584,4.4584,4.4584,4.4584,0.0],["1989-06-29",4.4584,4.4584,4.2726,4.4584,2928.0],["1989-06-30",4.1488,4.1488,3.7153,4.0249,3461.0],["1989-07-03",4.0249,4.0249,4.0249,4.0249,0.0],["1989-07-05",4.0249,4.0249,4.0249,4.0249,0.0],["1989-07-06",4.0249,4.0249,4.0249,4.0249,0.0],["1989-07-07",4.0249,4.0249,4.0249,4.0249,0.0],["1989-07-10",4.0249,4.0249,4.0249,4.0249,0.0],["1989-07-11",3.7772,3.7772,3.7772,3.7772,1863.0],["1989-07-12",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-13",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-14",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-17",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-18",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-19",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-20",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-21",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-24",3.7772,3.7772,3.7772,3.7772,0.0],["1989-07-25",4.3345,4.3345,4.3345,4.3345,133.0],["1989-07-26",4.3345,4.3345,4.3345,4.3345,0.0],["1989-07-27",4.3345,4.3345,4.3345,4.3345,0.0],["1989-07-28",4.3345,4.3345,4.3345,4.3345,0.0],["1989-07-31",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-01",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-02",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-03",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-04",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-07",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-08",4.3345,4.3345,4.3345,4.3345,0.0],["1989-08-09",3.7153,3.7153,3.7153,3.7153,1331.0],["1989-08-10",3.7153,3.7153,3.5296,3.7153,3594.0],["1989-08-11",3.7772,3.963,3.7772,3.963,3194.0],["1989-08-14",3.963,3.963,3.7772,3.7772,1065.0],["1989-08-15",3.7772,3.7772,3.7772,3.7772,0.0],["1989-08-16",3.7772,3.7772,3.7772,3.7772,0.0],["1989-08-17",3.7772,3.7772,3.7772,3.7772,0.0],["1989-08-18",3.7772,3.7772,3.7772,3.7772,0.0],["1989-08-21",3.8082,3.8082,3.8082,3.8082,799.0],["1989-08-22",3.8082,3.8082,3.8082,3.8082,0.0],["1989-08-23",3.8082,3.8082,3.8082,3.8082,0.0],["1989-08-24",3.8082,3.8082,3.8082,3.8082,0.0],["1989-08-25",3.7153,3.7153,3.7153,3.7153,666.0],["1989-08-28",3.7403,3.7403,3.7403,3.7403,0.0],["1989-08-29",3.7403,3.7403,3.7403,3.7403,0.0],["1989-08-30",3.8026,4.239,3.8026,3.9273,1863.0],["1989-08-31",3.9273,3.9273,3.9273,3.9273,0.0],["1989-09-01",3.9273,3.9273,3.9273,3.9273,0.0],["1989-09-05",3.9273,3.9273,3.9273,3.9273,0.0],["1989-09-06",3.8026,3.8026,3.8026,3.8026,532.0],["1989-09-07",3.9273,3.9273,3.9273,3.9273,133.0],["1989-09-08",3.9273,3.9273,3.9273,3.9273,0.0],["1989-09-11",3.9273,3.9273,3.9273,3.9273,0.0],["1989-09-12",3.9273,4.7377,3.7403,3.7403,1331.0],["1989-09-13",3.7403,3.7403,3.7403,3.7403,1331.0],["1989-09-14",3.7403,3.7403,3.7403,3.7403,0.0],["1989-09-15",3.8649,3.8649,3.8649,3.8649,532.0],["1989-09-18",3.8649,3.8649,3.8649,3.8649,0.0],["1989-09-19",3.8649,3.8649,3.8649,3.8649,0.0],["1989-09-20",3.8649,3.8649,3.8649,3.8649,0.0],["1989-09-21",3.8649,3.8649,3.8649,3.8649,0.0],["1989-09-22",3.7403,3.7403,3.7403,3.7403,666.0],["1989-09-25",3.7403,3.7403,3.7403,3.7403,0.0],["1989-09-26",3.7403,3.7403,3.7403,3.7403,0.0],["1989-09-27",3.7403,3.7403,3.7403,3.7403,0.0],["1989-09-28",3.7403,3.7403,3.7403,3.7403,0.0],["1989-09-29",3.7403,3.7403,3.7403,3.7403,532.0],["1989-10-02",3.7403,3.7403,3.7403,3.7403,0.0],["1989-10-03",3.8649,3.8649,3.8649,3.8649,266.0],["1989-10-04",3.7403,3.7403,3.7403,3.7403,532.0],["1989-10-05",3.7403,3.7403,3.7403,3.7403,0.0],["1989-10-06",3.7403,3.7403,3.7403,3.7403,0.0],["1989-10-09",3.7403,3.7403,3.7403,3.7403,0.0],["1989-10-10",3.7403,3.8649,3.7403,3.7403,1597.0],["1989-10-11",3.7403,3.7403,3.7403,3.7403,0.0],["1989-10-12",3.7403,3.8649,3.7403,3.8649,932.0],["1989-10-13",3.8649,3.8649,3.8649,3.8649,0.0],["1989-10-16",3.8649,3.8649,3.8649,3.8649,0.0],["1989-10-17",3.8649,3.8649,3.8649,3.8649,0.0],["1989-10-18",3.7403,3.7403,3.7403,3.7403,532.0],["1989-10-19",3.7403,3.7403,3.7403,3.7403,0.0],["1989-10-20",3.7403,3.8649,3.7403,3.8649,532.0],["1989-10-23",3.8649,3.8649,3.8649,3.8649,0.0],["1989-10-24",3.8649,3.9584,3.8649,3.8649,1331.0],["1989-10-25",3.8649,4.4883,3.7714,3.7714,799.0],["1989-10-26",3.7714,3.7714,3.7714,3.7714,0.0],["1989-10-27",3.7714,3.7714,3.7714,3.7714,0.0],["1989-10-30",3.7714,3.7714,3.7714,3.7714,0.0],["1989-10-31",3.7714,3.7714,3.7714,3.7714,0.0],["1989-11-01",3.7714,3.7714,3.7714,3.7714,0.0],["1989-11-02",3.7714,3.9584,3.7714,3.9584,1065.0],["1989-11-03",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-06",3.9584,3.9896,3.7714,3.9896,1331.0],["1989-11-07",3.9584,3.9584,3.7714,3.9584,799.0],["1989-11-08",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-09",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-10",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-13",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-14",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-15",3.9584,3.9584,3.9584,3.9584,0.0],["1989-11-16",3.7403,3.7403,3.7403,3.7403,1331.0],["1989-11-17",3.7403,3.7403,3.7403,3.7403,0.0],["1989-11-20",3.7403,3.7403,3.7403,3.7403,0.0],["1989-11-21",3.7403,3.7403,3.7403,3.7403,0.0],["1989-11-22",3.7403,3.7403,3.7403,3.7403,0.0],["1989-11-24",3.7403,3.7403,3.7403,3.7403,0.0],["1989-11-27",3.7654,3.7654,3.7654,3.7654,0.0],["1989-11-28",3.7654,3.7654,3.7654,3.7654,0.0],["1989-11-29",3.7654,3.7654,3.7654,3.7654,0.0],["1989-11-30",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-01",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-04",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-05",3.7654,3.7654,3.7654,3.7654,1331.0],["1989-12-06",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-07",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-08",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-11",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-12",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-13",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-14",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-15",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-18",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-19",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-20",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-21",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-22",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-26",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-27",3.7654,3.7654,3.7654,3.7654,0.0],["1989-12-28",3.7654,3.7654,3.7654,3.7654,133.0],["1989-12-29",3.7654,3.8281,3.7654,3.7654,1997.0],["1990-01-02",3.7654,3.7654,3.7654,3.7654,0.0],["1990-01-03",3.7654,3.7654,3.7654,3.7654,266.0],["1990-01-04",3.7654,3.8281,3.7654,3.8281,4126.0],["1990-01-05",3.8281,3.8909,3.7654,3.8909,1597.0],["1990-01-08",3.7654,3.7654,3.7654,3.7654,133.0],["1990-01-09",3.7654,3.7654,3.7654,3.7654,0.0],["1990-01-10",3.7654,3.8595,3.5143,3.5143,3194.0],["1990-01-11",3.5143,3.5143,3.5143,3.5143,0.0],["1990-01-12",3.5143,3.5143,3.5143,3.5143,0.0],["1990-01-15",3.5143,3.5143,3.5143,3.5143,0.0],["1990-01-16",3.7654,3.7654,3.7654,3.7654,266.0],["1990-01-17",3.7654,3.7654,3.7654,3.7654,0.0],["1990-01-18",3.6399,3.6399,3.5143,3.6399,2130.0],["1990-01-19",3.6399,3.6399,3.6399,3.6399,0.0],["1990-01-22",3.6399,3.6399,3.6399,3.6399,0.0],["1990-01-23",3.6399,3.6399,3.6399,3.6399,0.0],["1990-01-24",3.7654,3.7654,3.7654,3.7654,666.0],["1990-01-25",3.7654,3.7654,3.7654,3.7654,0.0],["1990-01-26",3.7654,3.7654,3.7654,3.7654,0.0],["1990-01-29",3.7654,3.7654,3.7654,3.7654,133.0],["1990-01-30",3.6399,3.6399,3.6399,3.6399,133.0],["1990-01-31",3.6399,3.6399,3.6399,3.6399,0.0],["1990-02-01",3.6399,3.6399,3.6399,3.6399,0.0],["1990-02-02",3.6399,3.6399,3.6399,3.6399,0.0],["1990-02-05",3.6399,3.7654,3.5143,3.5143,799.0],["1990-02-06",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-07",3.5143,3.5143,3.5143,3.5143,5324.0],["1990-02-08",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-09",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-12",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-13",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-14",3.5143,3.5771,3.3261,3.5771,1730.0],["1990-02-15",3.5771,3.5771,3.5771,3.5771,0.0],["1990-02-16",3.5771,3.5771,3.5771,3.5771,0.0],["1990-02-20",3.5143,3.5143,3.5143,3.5143,266.0],["1990-02-21",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-22",3.5143,3.5143,3.5143,3.5143,0.0],["1990-02-23",3.5396,3.5396,3.5396,3.5396,0.0],["1990-02-26",3.5396,3.5396,3.5396,3.5396,0.0],["1990-02-27",3.5396,3.5396,3.5396,3.5396,0.0],["1990-02-28",3.6028,3.6028,3.6028,3.6028,2662.0],["1990-03-01",3.6028,3.6028,3.6028,3.6028,0.0],["1990-03-02",3.6028,3.6028,3.2868,3.6028,266.0],["1990-03-05",3.6028,3.6028,3.6028,3.6028,0.0],["1990-03-06",3.4132,3.4132,3.2868,3.4132,666.0],["1990-03-07",3.4132,3.4132,3.4132,3.4132,0.0],["1990-03-08",3.4132,3.4132,3.4132,3.4132,0.0],["1990-03-09",3.2868,3.2868,3.2868,3.2868,399.0],["1990-03-12",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-13",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-14",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-15",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-16",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-19",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-20",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-21",3.4132,3.4764,3.4132,3.4132,7986.0],["1990-03-22",3.4132,3.4132,3.4132,3.4132,0.0],["1990-03-23",3.2868,3.2868,3.2868,3.2868,399.0],["1990-03-26",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-27",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-28",3.2868,3.2868,3.2868,3.2868,0.0],["1990-03-29",3.4132,3.4132,3.4132,3.4132,532.0],["1990-03-30",3.4132,3.4132,3.4132,3.4132,0.0],["1990-04-02",3.4132,3.4132,3.4132,3.4132,0.0],["1990-04-03",3.4132,3.5396,3.35,3.5396,27152.0],["1990-04-04",3.4132,3.4132,3.4132,3.4132,266.0],["1990-04-05",3.4132,3.4132,3.4132,3.4132,399.0],["1990-04-06",3.4132,3.4132,3.4132,3.4132,0.0],["1990-04-09",3.4132,3.4132,3.4132,3.4132,0.0],["1990-04-10",3.4132,3.4132,3.4132,3.4132,0.0],["1990-04-11",3.4132,3.4132,3.4132,3.4132,0.0],["1990-04-12",3.5396,3.5396,3.5396,3.5396,399.0],["1990-04-16",3.4764,3.4764,3.4132,3.4132,8518.0],["1990-04-17",3.4132,3.6028,3.4132,3.5396,3194.0],["1990-04-18",3.4132,3.4132,3.4132,3.4132,266.0],["1990-04-19",3.4132,3.5396,3.4132,3.5396,2662.0],["1990-04-20",3.5396,3.5396,3.5396,3.5396,0.0],["1990-04-23",3.4764,3.4764,3.4764,3.4764,2795.0],["1990-04-24",3.4764,3.4764,3.4764,3.4764,0.0],["1990-04-25",3.4764,3.4764,3.4764,3.4764,0.0],["1990-04-26",3.4764,4.4245,3.4764,4.4245,2396.0],["1990-04-27",4.4245,4.4245,4.4245,4.4245,0.0],["1990-04-30",4.4245,4.4245,4.4245,4.4245,0.0],["1990-05-01",3.6028,3.6028,3.4132,3.5396,4126.0],["1990-05-02",3.5396,3.5396,3.5396,3.5396,0.0],["1990-05-03",3.5396,3.5396,3.5396,3.5396,0.0],["1990-05-04",3.5396,3.5396,3.5396,3.5396,0.0],["1990-05-07",3.5396,3.5396,3.5396,3.5396,0.0],["1990-05-08",3.5396,3.5396,3.508,3.5396,2130.0],["1990-05-09",3.5396,3.5396,3.5396,3.5396,0.0],["1990-05-10",3.6344,3.666,3.6344,3.6344,3860.0],["1990-05-11",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-14",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-15",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-16",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-17",3.6344,3.666,3.5396,3.666,799.0],["1990-05-18",3.6344,3.6344,3.6344,3.6344,266.0],["1990-05-21",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-22",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-23",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-24",3.6344,3.6344,3.6344,3.6344,0.0],["1990-05-25",3.6599,3.6599,3.6599,3.6599,0.0],["1990-05-29",3.6599,3.6599,3.6599,3.6599,0.0],["1990-05-30",3.6599,3.6599,3.6599,3.6599,0.0],["1990-05-31",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-01",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-04",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-05",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-06",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-07",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-08",3.6599,3.6599,3.6599,3.6599,0.0],["1990-06-11",3.6917,3.6917,3.6917,3.6917,133.0],["1990-06-12",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-13",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-14",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-15",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-18",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-19",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-20",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-21",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-22",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-25",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-26",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-27",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-28",3.6917,3.6917,3.6917,3.6917,0.0],["1990-06-29",3.6917,3.6917,3.6917,3.6917,0.0],["1990-07-02",3.6917,3.6917,3.6917,3.6917,0.0],["1990-07-03",3.6917,3.6917,3.6917,3.6917,0.0],["1990-07-05",3.6917,3.6917,3.6917,3.6917,0.0],["1990-07-06",3.8827,3.9463,3.8827,3.8827,1863.0],["1990-07-09",3.8827,3.8827,3.8827,3.8827,0.0],["1990-07-10",3.8827,3.8827,3.8827,3.8827,0.0],["1990-07-11",3.8827,3.8827,3.8827,3.8827,266.0],["1990-07-12",3.8827,3.8827,3.8827,3.8827,0.0],["1990-07-13",3.8827,3.8827,3.8827,3.8827,0.0],["1990-07-16",3.8827,3.8827,3.8827,3.8827,0.0],["1990-07-17",3.8827,3.8827,3.8827,3.8827,0.0],["1990-07-18",3.8827,3.9463,3.819,3.9463,1065.0],["1990-07-19",3.9463,3.9463,3.9463,3.9463,0.0],["1990-07-20",3.9463,3.9463,3.9463,3.9463,0.0],["1990-07-23",3.9463,3.9463,3.9463,3.9463,266.0],["1990-07-24",3.9463,3.9463,3.819,3.9463,2130.0],["1990-07-25",3.9463,3.9463,3.9463,3.9463,0.0],["1990-07-26",3.9463,3.9463,3.9463,3.9463,133.0],["1990-07-27",3.9463,3.9463,3.819,3.9463,1331.0],["1990-07-30",3.9463,3.9463,3.9463,3.9463,0.0],["1990-07-31",3.9463,3.9463,3.9463,3.9463,0.0],["1990-08-01",3.9463,3.9463,3.9463,3.9463,0.0],["1990-08-02",3.9463,3.9463,3.9463,3.9463,133.0],["1990-08-03",3.819,3.819,3.819,3.819,932.0],["1990-08-06",3.819,3.819,3.819,3.819,0.0],["1990-08-07",3.819,3.819,3.819,3.819,0.0],["1990-08-08",3.819,3.819,3.819,3.819,0.0],["1990-08-09",3.8827,4.1373,3.8827,3.9463,7853.0],["1990-08-10",3.9463,3.9463,3.9463,3.9463,266.0],["1990-08-13",3.9463,3.9463,3.9463,3.9463,0.0],["1990-08-14",3.9463,3.9463,3.9463,3.9463,0.0],["1990-08-15",3.9463,3.9463,3.819,3.9463,1065.0],["1990-08-16",3.9463,3.9463,3.819,3.819,1065.0],["1990-08-17",3.819,3.819,3.819,3.819,399.0],["1990-08-20",3.9145,4.1373,3.9145,3.9145,6655.0],["1990-08-21",3.9145,3.9463,3.819,3.9463,6389.0],["1990-08-22",3.9463,3.9463,3.9463,3.9463,0.0],["1990-08-23",3.819,3.819,3.819,3.819,399.0],["1990-08-24",3.819,3.819,3.819,3.819,0.0],["1990-08-27",3.8472,3.8472,3.8472,3.8472,0.0],["1990-08-28",3.8472,3.8472,3.8472,3.8472,0.0],["1990-08-29",3.8472,3.8472,3.8472,3.8472,0.0],["1990-08-30",3.8472,3.8472,3.8472,3.8472,0.0],["1990-08-31",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-04",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-05",3.9755,3.9755,3.9755,3.9755,532.0],["1990-09-06",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-07",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-10",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-11",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-12",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-13",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-14",3.8472,3.8472,3.8472,3.8472,1597.0],["1990-09-17",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-18",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-19",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-20",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-21",3.9114,3.9755,3.9114,3.9755,4392.0],["1990-09-24",3.9755,3.9755,3.9755,3.9755,0.0],["1990-09-25",3.9755,3.9755,3.8472,3.8472,932.0],["1990-09-26",3.8472,3.8472,3.8472,3.8472,2662.0],["1990-09-27",3.8472,3.8472,3.8472,3.8472,0.0],["1990-09-28",3.8472,3.8472,3.8472,3.8472,1597.0],["1990-10-01",3.8472,3.8472,3.8472,3.8472,0.0],["1990-10-02",3.8472,3.9114,3.8472,3.8472,932.0],["1990-10-03",3.9755,3.9755,3.9755,3.9755,266.0],["1990-10-04",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-05",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-08",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-09",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-10",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-11",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-12",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-15",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-16",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-17",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-18",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-19",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-22",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-23",3.9755,3.9755,3.9755,3.9755,0.0],["1990-10-24",3.8472,3.8472,3.8472,3.8472,666.0],["1990-10-25",3.8472,3.8472,3.8472,3.8472,0.0],["1990-10-26",3.8472,3.8472,3.8472,3.8472,0.0],["1990-10-29",3.8472,3.8472,3.8472,3.8472,0.0],["1990-10-30",3.8472,3.8472,3.8472,3.8472,0.0],["1990-10-31",3.8472,3.8472,3.8472,3.8472,0.0],["1990-11-01",4.1037,4.1037,4.1037,4.1037,1331.0],["1990-11-02",4.1037,4.1037,4.1037,4.1037,0.0],["1990-11-05",4.1037,4.1037,4.1037,4.1037,0.0],["1990-11-06",4.1037,4.4884,3.719,4.4884,932.0],["1990-11-07",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-08",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-09",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-12",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-13",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-14",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-15",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-16",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-19",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-20",4.4884,4.4884,4.4884,4.4884,0.0],["1990-11-21",4.4884,4.4884,3.719,3.719,133.0],["1990-11-23",3.719,3.719,3.719,3.719,0.0],["1990-11-26",3.75,3.75,3.75,3.75,666.0],["1990-11-27",3.8793,3.8793,3.8793,3.8793,666.0],["1990-11-28",3.8793,3.8793,3.8793,3.8793,0.0],["1990-11-29",3.8793,3.8793,3.8793,3.8793,0.0],["1990-11-30",3.8793,3.8793,3.8793,3.8793,0.0],["1990-12-03",3.8793,3.8793,3.8793,3.8793,0.0],["1990-12-04",3.8793,3.8793,3.8793,3.8793,0.0],["1990-12-05",4.0086,4.0086,4.0086,4.0086,133.0],["1990-12-06",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-07",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-10",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-11",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-12",3.8793,3.8793,3.75,3.8793,3461.0],["1990-12-13",3.8793,3.8793,3.8793,3.8793,0.0],["1990-12-14",3.75,3.75,3.75,3.75,133.0],["1990-12-17",3.944,3.944,3.944,3.944,666.0],["1990-12-18",3.944,3.944,3.944,3.944,0.0],["1990-12-19",4.0086,4.0086,4.0086,4.0086,133.0],["1990-12-20",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-21",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-24",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-26",4.0086,4.0086,4.0086,4.0086,0.0],["1990-12-27",3.75,3.75,3.75,3.75,1331.0],["1990-12-28",3.75,3.75,3.75,3.75,0.0],["1990-12-31",3.75,3.75,3.75,3.75,2928.0],["1991-01-02",3.75,3.75,3.75,3.75,0.0],["1991-01-03",3.8147,3.8147,3.8147,3.8147,666.0],["1991-01-04",3.8147,3.847,3.8147,3.8147,399.0],["1991-01-07",3.8147,3.8147,3.75,3.75,1730.0],["1991-01-08",3.75,3.75,3.75,3.75,0.0],["1991-01-09",3.75,3.75,3.75,3.75,0.0],["1991-01-10",3.8147,3.8793,3.8147,3.8793,399.0],["1991-01-11",3.8147,3.8147,3.8147,3.8147,399.0],["1991-01-14",3.8147,3.8147,3.75,3.8147,1730.0],["1991-01-15",3.8147,3.8147,3.8147,3.8147,0.0],["1991-01-16",3.8147,3.8147,3.75,3.8147,1464.0],["1991-01-17",3.75,3.75,3.75,3.75,932.0],["1991-01-18",3.75,3.75,3.75,3.75,1198.0],["1991-01-21",3.75,3.75,3.75,3.75,0.0],["1991-01-22",3.75,3.75,3.75,3.75,0.0],["1991-01-23",3.75,3.75,3.75,3.75,0.0],["1991-01-24",3.75,3.75,3.75,3.75,0.0],["1991-01-25",3.75,3.8147,3.75,3.8147,399.0],["1991-01-28",3.8147,3.8147,3.8147,3.8147,133.0],["1991-01-29",3.8147,3.8147,3.8147,3.8147,0.0],["1991-01-30",3.8147,3.8147,3.8147,3.8147,0.0],["1991-01-31",3.75,3.75,3.75,3.75,1863.0],["1991-02-01",3.6207,3.6207,3.6207,3.6207,266.0],["1991-02-04",3.6207,3.6207,3.6207,3.6207,0.0],["1991-02-05",4.138,4.138,4.138,4.138,266.0],["1991-02-06",4.138,4.138,4.138,4.138,0.0],["1991-02-07",4.138,4.138,4.138,4.138,0.0],["1991-02-08",4.138,4.138,4.138,4.138,0.0],["1991-02-11",4.138,4.138,4.138,4.138,0.0],["1991-02-12",4.138,4.138,4.138,4.138,0.0],["1991-02-13",4.138,4.138,4.138,4.138,0.0],["1991-02-14",3.8793,3.8793,3.8793,3.8793,266.0],["1991-02-15",3.8793,3.8793,3.8793,3.8793,0.0],["1991-02-19",3.8793,3.8793,3.8793,3.8793,0.0],["1991-02-20",3.7177,3.7177,3.6854,3.6854,30613.0],["1991-02-21",3.653,3.653,3.653,3.653,15573.0],["1991-02-22",3.653,3.653,3.653,3.653,0.0],["1991-02-25",3.6843,3.6843,3.6843,3.6843,0.0],["1991-02-26",3.6843,3.6843,3.6843,3.6843,0.0],["1991-02-27",3.6843,3.6843,3.6843,3.6843,0.0],["1991-02-28",3.6843,3.6843,3.6843,3.6843,0.0],["1991-03-01",3.6843,3.8148,3.6517,3.6517,46319.0],["1991-03-04",3.6517,3.7822,3.6517,3.6517,932.0],["1991-03-05",3.6517,3.6517,3.6517,3.6517,0.0],["1991-03-06",3.7169,3.7169,3.7169,3.7169,266.0],["1991-03-07",3.9126,3.9126,3.9126,3.9126,266.0],["1991-03-08",3.9126,3.9126,3.9126,3.9126,0.0],["1991-03-11",3.9126,3.9126,3.9126,3.9126,0.0],["1991-03-12",3.7822,3.7822,3.6517,3.6517,1730.0],["1991-03-13",3.6843,3.6843,3.6843,3.6843,399.0],["1991-03-14",3.6843,3.7169,3.6517,3.7169,8385.0],["1991-03-15",3.7169,3.7822,3.6517,3.7822,6522.0],["1991-03-18",3.7822,3.7822,3.6843,3.7822,2263.0],["1991-03-19",3.7822,3.7822,3.7822,3.7822,0.0],["1991-03-20",3.7822,3.7822,3.7822,3.7822,0.0],["1991-03-21",3.7822,3.7822,3.7822,3.7822,0.0],["1991-03-22",3.7822,3.7822,3.6843,3.7822,799.0],["1991-03-25",3.7822,3.7822,3.7822,3.7822,0.0],["1991-03-26",3.7822,3.7822,3.7822,3.7822,0.0],["1991-03-27",3.7822,3.7822,3.7822,3.7822,0.0],["1991-03-28",3.7822,3.7822,3.7822,3.7822,0.0],["1991-04-01",3.7822,3.7822,3.7822,3.7822,0.0],["1991-04-02",3.6517,3.6517,3.6517,3.6517,1997.0],["1991-04-03",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-04",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-05",3.6843,3.7822,3.6843,3.7822,932.0],["1991-04-08",3.7822,3.7822,3.7822,3.7822,0.0],["1991-04-09",3.7822,3.7822,3.7822,3.7822,0.0],["1991-04-10",4.4343,4.4343,4.4343,4.4343,133.0],["1991-04-11",4.4343,4.4343,4.4343,4.4343,0.0],["1991-04-12",4.4343,4.4343,4.4343,4.4343,0.0],["1991-04-15",3.3909,3.3909,3.3909,3.3909,1331.0],["1991-04-16",3.3909,3.6517,3.3909,3.6517,2130.0],["1991-04-17",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-18",3.6517,3.6517,3.5865,3.6517,6655.0],["1991-04-19",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-22",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-23",3.6517,3.6517,3.6517,3.6517,2662.0],["1991-04-24",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-25",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-26",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-29",3.6517,3.6517,3.6517,3.6517,0.0],["1991-04-30",3.6517,3.6517,3.6517,3.6517,0.0],["1991-05-01",3.6517,3.6517,3.6517,3.6517,0.0],["1991-05-02",3.6843,3.7822,3.6843,3.7822,932.0],["1991-05-03",3.7822,3.7822,3.7822,3.7822,0.0],["1991-05-06",3.7822,3.7822,3.7822,3.7822,0.0],["1991-05-07",3.7822,3.7822,3.7822,3.7822,0.0],["1991-05-08",3.7822,3.7822,3.7822,3.7822,0.0],["1991-05-09",3.7822,3.7822,3.7822,3.7822,133.0],["1991-05-10",3.7822,3.7822,3.5213,3.5865,6921.0],["1991-05-13",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-14",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-15",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-16",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-17",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-20",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-21",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-22",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-23",3.5865,3.5865,3.5865,3.5865,0.0],["1991-05-24",3.6181,3.6181,3.6181,3.6181,0.0],["1991-05-28",3.6839,3.6839,3.6839,3.6839,1331.0],["1991-05-29",3.7497,3.7497,3.7497,3.7497,266.0],["1991-05-30",3.7497,3.7497,3.7497,3.7497,0.0],["1991-05-31",3.7497,3.7497,3.7497,3.7497,0.0],["1991-06-03",3.7497,3.7497,3.7497,3.7497,0.0],["1991-06-04",3.7497,3.7497,3.7497,3.7497,0.0],["1991-06-05",3.7497,3.8155,3.5523,3.8155,1331.0],["1991-06-06",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-07",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-10",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-11",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-12",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-13",3.8155,3.8155,3.8155,3.8155,133.0],["1991-06-14",3.8155,3.947,3.8155,3.8155,5324.0],["1991-06-17",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-18",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-19",3.8155,3.8155,3.8155,3.8155,0.0],["1991-06-20",3.8812,3.8812,3.8812,3.8812,133.0],["1991-06-21",3.8812,3.8812,3.8812,3.8812,0.0],["1991-06-24",3.8812,3.8812,3.8812,3.8812,0.0],["1991-06-25",3.6181,3.6181,3.6181,3.6181,1464.0],["1991-06-26",3.6181,3.6181,3.6181,3.6181,0.0],["1991-06-27",3.6181,3.6181,3.6181,3.6181,0.0],["1991-06-28",3.5523,3.5523,3.5523,3.5523,399.0],["1991-07-01",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-02",4.3417,4.3417,4.3417,4.3417,266.0],["1991-07-03",3.9141,3.9141,3.5523,3.5523,6256.0],["1991-07-05",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-08",3.6839,3.8812,3.6839,3.8812,2396.0],["1991-07-09",3.5523,3.5523,3.5523,3.5523,266.0],["1991-07-10",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-11",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-12",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-15",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-16",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-17",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-18",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-19",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-22",3.5523,3.5523,3.5523,3.5523,0.0],["1991-07-23",3.6181,3.6181,3.6181,3.6181,932.0],["1991-07-24",3.6181,3.6181,3.6181,3.6181,0.0],["1991-07-25",3.6181,3.6181,3.6181,3.6181,0.0],["1991-07-26",3.6181,3.6181,3.6181,3.6181,0.0],["1991-07-29",3.6181,3.6181,3.6181,3.6181,0.0],["1991-07-30",3.6181,3.6181,3.6181,3.6181,0.0],["1991-07-31",3.6181,3.6181,3.6181,3.6181,0.0],["1991-08-01",3.6181,3.6181,3.6181,3.6181,0.0],["1991-08-02",3.6181,3.6181,3.6181,3.6181,0.0],["1991-08-05",3.8155,3.8155,3.8155,3.8155,399.0],["1991-08-06",3.8155,3.8155,3.8155,3.8155,0.0],["1991-08-07",3.5523,3.5523,3.5523,3.5523,133.0],["1991-08-08",3.6181,3.6839,3.6181,3.6839,2130.0],["1991-08-09",3.6839,3.6839,3.6839,3.6839,0.0],["1991-08-12",3.7497,3.7497,3.7497,3.7497,399.0],["1991-08-13",3.7497,3.7497,3.7497,3.7497,0.0],["1991-08-14",3.7497,3.8155,3.5523,3.8155,799.0],["1991-08-15",3.8155,3.8155,3.8155,3.8155,0.0],["1991-08-16",3.8155,3.8155,3.8155,3.8155,0.0],["1991-08-19",3.8155,3.8155,3.8155,3.8155,266.0],["1991-08-20",3.8155,3.8155,3.8155,3.8155,0.0],["1991-08-21",3.8155,3.8155,3.8155,3.8155,0.0],["1991-08-22",3.8155,3.8155,3.8155,3.8155,666.0],["1991-08-23",3.8155,3.8155,3.8155,3.8155,0.0],["1991-08-26",3.9164,3.9164,3.9164,3.9164,2130.0],["1991-08-27",4.0491,4.0491,4.0491,4.0491,1331.0],["1991-08-28",4.0491,4.0491,4.0491,4.0491,133.0],["1991-08-29",4.0159,4.0159,3.9164,4.0159,12378.0],["1991-08-30",4.0159,4.0491,3.9827,4.0491,7321.0],["1991-09-03",4.0491,4.1155,3.85,4.0491,6522.0],["1991-09-04",4.0491,4.0491,3.85,4.0491,5856.0],["1991-09-05",3.9827,3.9827,3.9827,3.9827,2795.0],["1991-09-06",3.9827,4.1487,3.9827,4.0491,10781.0],["1991-09-09",4.0491,4.0491,4.0491,4.0491,0.0],["1991-09-10",4.3146,4.5801,4.3146,4.3146,266.0],["1991-09-11",4.1155,4.1155,4.0491,4.1155,12245.0],["1991-09-12",4.1155,4.1155,4.1155,4.1155,0.0],["1991-09-13",4.0491,4.0491,4.0491,4.0491,133.0],["1991-09-16",4.0491,4.0491,4.0491,4.0491,0.0],["1991-09-17",4.1155,4.1155,4.1155,4.1155,266.0],["1991-09-18",4.1155,4.1155,4.1155,4.1155,2396.0],["1991-09-19",4.1819,4.1819,4.1819,4.1819,1331.0],["1991-09-20",4.1819,4.1819,4.1819,4.1819,0.0],["1991-09-23",4.1819,4.1819,4.1819,4.1819,266.0],["1991-09-24",4.1819,4.1819,4.1819,4.1819,0.0],["1991-09-25",4.6465,4.6465,4.6465,4.6465,266.0],["1991-09-26",4.3146,4.3146,4.3146,4.3146,133.0],["1991-09-27",4.3146,4.3146,4.3146,4.3146,0.0],["1991-09-30",4.3146,4.3146,4.3146,4.3146,0.0],["1991-10-01",4.3146,4.381,4.2482,4.2482,3328.0],["1991-10-02",4.2814,4.2814,4.2814,4.2814,133.0],["1991-10-03",4.2814,4.2814,4.2814,4.2814,0.0],["1991-10-04",4.2814,4.2814,4.2814,4.2814,0.0],["1991-10-07",4.2814,4.2814,4.2814,4.2814,0.0],["1991-10-08",4.3146,4.4474,4.3146,4.4474,1464.0],["1991-10-09",4.4474,4.4474,4.4474,4.4474,0.0],["1991-10-10",4.4474,4.4474,4.4474,4.4474,0.0],["1991-10-11",4.4474,4.4474,4.4474,4.4474,0.0],["1991-10-14",4.2482,4.2482,4.2482,4.2482,1997.0],["1991-10-15",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-16",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-17",4.381,4.381,4.381,4.381,1331.0],["1991-10-18",4.4142,4.5138,4.4142,4.4142,532.0],["1991-10-21",4.4142,4.4142,4.4142,4.4142,0.0],["1991-10-22",4.2482,4.2482,4.2482,4.2482,266.0],["1991-10-23",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-24",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-25",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-28",4.2482,4.2482,4.2482,4.2482,133.0],["1991-10-29",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-30",4.2482,4.2482,4.2482,4.2482,0.0],["1991-10-31",4.2482,4.2482,4.2482,4.2482,0.0],["1991-11-01",4.4142,4.4142,4.4142,4.4142,666.0],["1991-11-04",4.4142,4.5138,4.381,4.381,532.0],["1991-11-05",4.381,4.381,4.381,4.381,0.0],["1991-11-06",4.381,4.381,4.381,4.381,0.0],["1991-11-07",4.381,4.381,4.381,4.381,0.0],["1991-11-08",4.381,4.381,4.381,4.381,0.0],["1991-11-11",4.381,4.381,4.381,4.381,0.0],["1991-11-12",4.381,4.381,4.381,4.381,0.0],["1991-11-13",4.5138,4.5138,4.5138,4.5138,133.0],["1991-11-14",4.5138,4.5138,4.5138,4.5138,0.0],["1991-11-15",4.5138,4.5138,4.5138,4.5138,0.0],["1991-11-18",4.5138,4.5138,4.5138,4.5138,0.0],["1991-11-19",4.2482,4.5138,4.2482,4.5138,1065.0],["1991-11-20",4.5138,4.5138,4.5138,4.5138,666.0],["1991-11-21",4.3146,4.5138,4.3146,4.5138,1730.0],["1991-11-22",4.5512,4.5512,4.5512,4.5512,0.0],["1991-11-25",4.2835,4.2835,4.2835,4.2835,266.0],["1991-11-26",4.2835,4.2835,4.2835,4.2835,266.0],["1991-11-27",4.4174,4.5512,4.4174,4.5512,666.0],["1991-11-29",4.752,4.752,4.2835,4.2835,399.0],["1991-12-02",4.2835,4.4508,4.2835,4.2835,1331.0],["1991-12-03",4.2835,4.2835,4.2835,4.2835,0.0],["1991-12-04",4.2835,4.2835,4.2835,4.2835,0.0],["1991-12-05",4.2835,4.2835,4.2835,4.2835,0.0],["1991-12-06",4.2835,4.2835,4.2835,4.2835,0.0],["1991-12-09",4.2835,4.2835,4.2835,4.2835,0.0],["1991-12-10",4.5512,4.5512,4.5512,4.5512,266.0],["1991-12-11",4.2835,4.4508,4.2835,4.4508,4525.0],["1991-12-12",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-13",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-16",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-17",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-18",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-19",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-20",4.4508,4.4508,4.4508,4.4508,0.0],["1991-12-23",4.3505,4.3505,4.3505,4.3505,133.0],["1991-12-24",4.3505,4.3505,4.3505,4.3505,0.0],["1991-12-26",4.3505,4.3505,4.3505,4.3505,0.0],["1991-12-27",4.3505,4.3505,4.3505,4.3505,0.0],["1991-12-30",4.3505,4.3505,4.3505,4.3505,0.0],["1991-12-31",4.3505,4.3505,4.3505,4.3505,0.0],["1992-01-02",4.4843,4.6182,4.4843,4.6182,3328.0],["1992-01-03",4.752,4.752,4.752,4.752,399.0],["1992-01-06",4.752,4.752,4.752,4.752,0.0],["1992-01-07",4.752,4.752,4.752,4.752,0.0],["1992-01-08",4.752,4.752,4.752,4.752,0.0],["1992-01-09",4.752,4.752,4.752,4.752,0.0],["1992-01-10",4.752,4.752,4.752,4.752,0.0],["1992-01-13",4.4174,4.4174,4.4174,4.4174,799.0],["1992-01-14",4.4174,4.4174,4.4174,4.4174,399.0],["1992-01-15",4.4174,4.4174,4.4174,4.4174,0.0],["1992-01-16",4.4174,4.4174,4.4174,4.4174,0.0],["1992-01-17",4.6516,4.6516,4.6516,4.6516,2396.0],["1992-01-20",4.6516,4.6516,4.6516,4.6516,0.0],["1992-01-21",4.6516,4.6516,4.6516,4.6516,0.0],["1992-01-22",4.819,4.819,4.819,4.819,133.0],["1992-01-23",4.6182,4.6182,4.6182,4.6182,1198.0],["1992-01-24",4.752,4.752,4.752,4.752,1331.0],["1992-01-27",4.5512,4.752,4.5512,4.752,1331.0],["1992-01-28",4.752,4.752,4.752,4.752,0.0],["1992-01-29",4.752,4.752,4.752,4.752,0.0],["1992-01-30",4.752,4.752,4.752,4.752,0.0],["1992-01-31",4.6182,4.6182,4.5512,4.5512,3061.0],["1992-02-03",4.5512,4.5512,4.5512,4.5512,0.0],["1992-02-04",4.6182,4.7186,4.6182,4.7186,3194.0],["1992-02-05",4.752,4.752,4.5512,4.752,6921.0],["1992-02-06",4.752,4.752,4.752,4.752,0.0],["1992-02-07",4.5512,4.5512,4.5512,4.5512,399.0],["1992-02-10",4.752,4.752,4.5512,4.5512,2529.0],["1992-02-11",4.6516,4.819,4.6516,4.819,4259.0],["1992-02-12",4.819,4.819,4.819,4.819,0.0],["1992-02-13",4.819,4.819,4.819,4.819,0.0],["1992-02-14",4.5512,4.5512,4.5512,4.5512,133.0],["1992-02-18",4.5512,4.5512,4.5512,4.5512,0.0],["1992-02-19",5.0198,5.0198,5.0198,5.0198,133.0],["1992-02-20",5.0198,5.0198,5.0198,5.0198,0.0],["1992-02-21",4.5512,4.5512,4.5512,4.5512,1730.0],["1992-02-24",4.589,4.589,4.589,4.589,0.0],["1992-02-25",4.589,4.589,4.589,4.589,0.0],["1992-02-26",4.589,4.589,4.589,4.589,0.0],["1992-02-27",4.589,4.589,4.589,4.589,0.0],["1992-02-28",4.589,4.589,4.589,4.589,0.0],["1992-03-02",4.589,4.7915,4.589,4.7915,532.0],["1992-03-03",4.7915,4.7915,4.7915,4.7915,0.0],["1992-03-04",4.6565,4.6565,4.6565,4.6565,666.0],["1992-03-05",4.6565,4.6565,4.6565,4.6565,0.0],["1992-03-06",4.7915,4.7915,4.7915,4.7915,2130.0],["1992-03-09",4.589,4.7915,4.589,4.589,1198.0],["1992-03-10",4.7915,4.7915,4.7915,4.7915,266.0],["1992-03-11",4.7915,4.7915,4.7915,4.7915,0.0],["1992-03-12",4.7915,4.7915,4.7915,4.7915,0.0],["1992-03-13",5.1289,5.1289,5.1289,5.1289,133.0],["1992-03-16",5.1289,5.1289,5.1289,5.1289,0.0],["1992-03-17",4.7915,4.7915,4.7915,4.7915,133.0],["1992-03-18",5.1964,5.1964,5.1964,5.1964,666.0],["1992-03-19",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-20",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-23",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-24",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-25",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-26",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-27",5.1964,5.1964,5.1964,5.1964,0.0],["1992-03-30",4.724,4.724,4.724,4.724,666.0],["1992-03-31",5.1964,5.1964,5.0614,5.0614,266.0],["1992-04-01",5.1964,5.1964,4.859,4.859,666.0],["1992-04-02",4.859,4.859,4.859,4.859,2662.0],["1992-04-03",4.859,4.859,4.859,4.859,0.0],["1992-04-06",4.859,4.859,4.859,4.859,799.0],["1992-04-07",5.1289,5.2301,5.0614,5.2301,4792.0],["1992-04-08",5.2301,5.2301,5.2301,5.2301,666.0],["1992-04-09",5.2301,5.2301,5.2301,5.2301,0.0],["1992-04-10",4.9939,4.9939,4.9939,4.9939,1863.0],["1992-04-13",4.9265,4.9265,4.9265,4.9265,399.0],["1992-04-14",5.3314,5.3314,5.2301,5.2301,799.0],["1992-04-15",5.1289,5.2302,5.1289,5.1627,3727.0],["1992-04-16",5.1627,5.1627,5.1627,5.1627,0.0],["1992-04-20",5.1289,5.1289,5.1289,5.1289,266.0],["1992-04-21",5.1289,5.1289,5.1289,5.1289,0.0],["1992-04-22",5.1289,5.1289,5.1289,5.1289,0.0],["1992-04-23",5.1289,5.1289,5.1289,5.1289,0.0],["1992-04-24",5.1289,5.1289,5.1289,5.1289,0.0],["1992-04-27",5.1289,5.1289,5.1289,5.1289,0.0],["1992-04-28",5.3651,5.3651,5.3651,5.3651,1997.0],["1992-04-29",5.3651,5.3651,5.3651,5.3651,0.0],["1992-04-30",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-01",5.3651,5.3651,5.3651,5.3651,1331.0],["1992-05-04",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-05",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-06",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-07",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-08",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-11",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-12",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-13",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-14",5.3651,5.3651,5.3651,5.3651,0.0],["1992-05-15",5.5338,5.5338,5.5338,5.5338,133.0],["1992-05-18",5.0614,5.0614,5.0614,5.0614,2662.0],["1992-05-19",5.0614,5.0614,5.0614,5.0614,0.0],["1992-05-20",5.4663,5.4663,5.1964,5.1964,5191.0],["1992-05-21",5.1289,5.6013,5.1289,5.6013,1997.0],["1992-05-22",5.6013,5.6013,5.6013,5.6013,0.0],["1992-05-26",5.4016,5.4016,5.1977,5.1977,4525.0],["1992-05-27",5.1977,5.1977,5.1977,5.1977,0.0],["1992-05-28",5.1977,5.1977,5.1977,5.1977,0.0],["1992-05-29",5.1638,5.2996,5.1638,5.2996,3993.0],["1992-06-01",5.2996,5.2996,5.2996,5.2996,0.0],["1992-06-02",5.6054,5.6054,5.6054,5.6054,2396.0],["1992-06-03",5.2657,5.3336,5.2657,5.2657,7720.0],["1992-06-04",5.4016,5.4016,5.4016,5.4016,2928.0],["1992-06-05",5.4016,5.4016,5.4016,5.4016,0.0],["1992-06-08",5.2996,5.5714,5.2996,5.4355,10515.0],["1992-06-09",5.3336,5.3336,5.2996,5.2996,13310.0],["1992-06-10",5.4695,5.5375,5.4016,5.4016,10116.0],["1992-06-11",5.4355,5.4355,5.2996,5.4355,3860.0],["1992-06-12",5.4355,5.4355,5.4355,5.4355,0.0],["1992-06-15",5.2997,5.4695,5.2997,5.4695,4392.0],["1992-06-16",5.2996,5.2996,5.2996,5.2996,1597.0],["1992-06-17",5.4355,5.5375,5.2996,5.2996,9849.0],["1992-06-18",5.2996,5.2996,5.2996,5.2996,12645.0],["1992-06-19",5.2996,5.3676,5.2996,5.3676,25422.0],["1992-06-22",5.3676,5.3676,5.3676,5.3676,0.0],["1992-06-23",5.2996,5.4355,5.2996,5.2996,2130.0],["1992-06-24",5.7073,5.7073,5.7073,5.7073,133.0],["1992-06-25",5.7073,5.7073,5.7073,5.7073,0.0],["1992-06-26",5.2996,5.2996,5.2996,5.2996,1331.0],["1992-06-29",5.2996,5.2996,5.2996,5.2996,0.0],["1992-06-30",5.2996,5.4355,5.2996,5.4355,1065.0],["1992-07-01",5.4355,5.4355,5.4355,5.4355,0.0],["1992-07-02",5.4355,5.4355,5.4355,5.4355,0.0],["1992-07-06",5.2997,5.5375,5.2997,5.5375,1331.0],["1992-07-07",5.2996,5.4016,5.2996,5.4016,532.0],["1992-07-08",5.4016,5.4016,5.4016,5.4016,0.0],["1992-07-09",5.4016,5.4016,5.4016,5.4016,0.0],["1992-07-10",5.4016,5.4016,5.2996,5.2996,1065.0],["1992-07-13",5.3336,5.3336,5.2996,5.3336,3594.0],["1992-07-14",5.3336,5.3336,5.3336,5.3336,0.0],["1992-07-15",5.2996,5.5375,5.2996,5.4016,3727.0],["1992-07-16",5.2996,5.2996,5.2996,5.2996,399.0],["1992-07-17",5.2996,5.2996,5.2996,5.2996,0.0],["1992-07-20",5.2996,5.2996,5.2996,5.2996,0.0],["1992-07-21",5.2996,5.2996,5.2996,5.2996,0.0],["1992-07-22",5.4016,5.4016,5.4016,5.4016,133.0],["1992-07-23",5.5035,5.5035,5.2996,5.2996,1597.0],["1992-07-24",5.5035,5.5035,5.2996,5.3336,2662.0],["1992-07-27",5.3336,5.3336,5.3336,5.3336,0.0],["1992-07-28",5.5035,5.5035,5.5035,5.5035,666.0],["1992-07-29",5.7413,5.7413,5.4695,5.4695,1065.0],["1992-07-30",5.2996,5.2996,5.2317,5.2996,21695.0],["1992-07-31",5.5035,5.5035,5.2996,5.2996,16771.0],["1992-08-03",5.7753,5.7753,5.4016,5.4016,3461.0],["1992-08-04",5.4016,5.4016,5.4016,5.4016,0.0],["1992-08-05",5.4016,5.4016,5.4016,5.4016,0.0],["1992-08-06",5.2996,5.5035,5.2996,5.2996,1065.0],["1992-08-07",5.2996,5.2996,5.2996,5.2996,0.0],["1992-08-10",5.2996,5.2996,5.2996,5.2996,0.0],["1992-08-11",5.4355,5.4355,5.2996,5.2996,266.0],["1992-08-12",5.2996,5.2996,5.2996,5.2996,0.0],["1992-08-13",5.2996,5.2996,5.2996,5.2996,0.0],["1992-08-14",5.2997,5.5375,5.2997,5.5375,799.0],["1992-08-17",4.7561,5.0279,4.7561,4.9599,2928.0],["1992-08-18",4.7561,4.7561,4.7561,4.7561,266.0],["1992-08-19",5.2996,5.2996,4.9939,4.9939,1464.0],["1992-08-20",4.9939,4.9939,4.9939,4.9939,0.0],["1992-08-21",4.9939,4.9939,4.9939,4.9939,0.0],["1992-08-24",4.9939,4.9939,4.9939,4.9939,0.0],["1992-08-25",5.2317,5.2317,5.2317,5.2317,133.0],["1992-08-26",5.27,5.27,5.27,5.27,0.0],["1992-08-27",5.27,5.27,5.27,5.27,0.0],["1992-08-28",5.27,5.27,5.27,5.27,0.0],["1992-08-31",5.0647,5.1331,4.8252,4.8594,8119.0],["1992-09-01",4.8594,4.8594,4.8594,4.8594,0.0],["1992-09-02",5.0647,5.0647,5.0647,5.0647,133.0],["1992-09-03",5.0989,5.0989,4.9278,4.9278,2396.0],["1992-09-04",4.9278,4.9278,4.9278,4.9278,0.0],["1992-09-08",4.9278,4.9278,4.9278,4.9278,0.0],["1992-09-09",4.9278,4.9278,4.9278,4.9278,0.0],["1992-09-10",4.9278,4.9278,4.9278,4.9278,0.0],["1992-09-11",4.9278,4.9278,4.9278,4.9278,0.0],["1992-09-14",5.0647,5.0647,4.7909,4.7909,9317.0],["1992-09-15",5.0647,5.0647,4.7909,4.7909,1597.0],["1992-09-16",4.7909,4.9278,4.7909,4.7909,1198.0],["1992-09-17",4.7909,4.7909,4.7909,4.7909,0.0],["1992-09-18",4.7909,5.27,4.7909,5.1331,2130.0],["1992-09-21",4.9963,4.9963,4.9963,4.9963,799.0],["1992-09-22",4.9963,4.9963,4.9963,4.9963,0.0],["1992-09-23",4.9963,4.9963,4.9963,4.9963,0.0],["1992-09-24",4.9963,4.9963,4.9963,4.9963,0.0],["1992-09-25",4.9963,4.9963,4.9963,4.9963,0.0],["1992-09-28",4.9963,4.9963,4.9963,4.9963,0.0],["1992-09-29",4.9963,4.9963,4.9963,4.9963,0.0],["1992-09-30",4.9963,4.9963,4.9963,4.9963,0.0],["1992-10-01",4.9963,4.9963,4.9963,4.9963,0.0],["1992-10-02",4.8936,4.8936,4.8936,4.8936,1464.0],["1992-10-05",4.8594,4.8594,4.8594,4.8594,399.0],["1992-10-06",4.8594,4.8594,4.8594,4.8594,0.0],["1992-10-07",4.8594,4.8594,4.8594,4.8594,0.0],["1992-10-08",5.1331,5.1331,5.1331,5.1331,133.0],["1992-10-09",5.1331,5.1331,5.1331,5.1331,0.0],["1992-10-12",4.8594,4.8594,4.8594,4.8594,133.0],["1992-10-13",4.9278,4.9278,4.9278,4.9278,399.0],["1992-10-14",4.9278,4.9278,4.9278,4.9278,0.0],["1992-10-15",5.1331,5.1331,4.9278,4.9278,7986.0],["1992-10-16",4.8594,5.0305,4.8594,5.0305,799.0],["1992-10-19",5.0305,5.0305,5.0305,5.0305,0.0],["1992-10-20",5.0989,5.0989,4.9278,4.9278,2662.0],["1992-10-21",5.0647,5.0647,4.962,4.962,799.0],["1992-10-22",5.27,5.27,4.9278,5.0647,2396.0],["1992-10-23",5.27,5.27,5.27,5.27,532.0],["1992-10-26",4.9278,4.9278,4.9278,4.9278,399.0],["1992-10-27",4.8594,4.9963,4.8594,4.9963,4525.0],["1992-10-28",5.1331,5.1331,5.1331,5.1331,2263.0],["1992-10-29",5.1331,5.1331,5.1331,5.1331,0.0],["1992-10-30",5.1331,5.27,5.1331,5.27,666.0],["1992-11-02",4.8594,5.0647,4.8594,5.0647,1464.0],["1992-11-03",5.0647,5.1331,4.8594,5.1331,2529.0],["1992-11-04",5.1331,5.1331,5.1331,5.1331,0.0],["1992-11-05",4.8594,4.8594,4.8594,4.8594,666.0],["1992-11-06",5.0647,5.0647,5.0647,5.0647,399.0],["1992-11-09",5.0647,5.0647,5.0647,5.0647,0.0],["1992-11-10",5.0647,5.0647,4.8594,5.0647,532.0],["1992-11-11",4.8594,5.0647,4.8594,5.0647,3594.0],["1992-11-12",5.0305,5.0305,4.8594,4.8594,266.0],["1992-11-13",4.8594,4.8594,4.8594,4.8594,0.0],["1992-11-16",4.8594,4.8594,4.8594,4.8594,0.0],["1992-11-17",5.27,5.27,4.9278,4.9278,399.0],["1992-11-18",5.27,5.27,5.27,5.27,133.0],["1992-11-19",4.9278,4.9278,4.9278,4.9278,2662.0],["1992-11-20",4.9278,4.9278,4.9278,4.9278,0.0],["1992-11-23",4.9278,4.9278,4.9278,4.9278,0.0],["1992-11-24",4.9692,4.9692,4.9692,4.9692,0.0],["1992-11-25",5.3833,5.3833,5.1763,5.1763,1730.0],["1992-11-27",5.1763,5.1763,5.1763,5.1763,0.0],["1992-11-30",5.3833,5.3833,4.9692,4.9692,1730.0],["1992-12-01",4.9692,4.9692,4.9692,4.9692,1065.0],["1992-12-02",5.1073,5.1073,5.0728,5.1073,1065.0],["1992-12-03",5.1073,5.1073,5.1073,5.1073,0.0],["1992-12-04",5.1073,5.1073,5.1073,5.1073,0.0],["1992-12-07",5.1073,5.1073,5.1073,5.1073,133.0],["1992-12-08",5.3143,5.3143,5.3143,5.3143,666.0],["1992-12-09",5.3143,5.3143,5.3143,5.3143,0.0],["1992-12-10",5.3833,5.3833,5.3833,5.3833,133.0],["1992-12-11",5.4524,5.4524,5.1763,5.2453,6256.0],["1992-12-14",5.2453,5.2453,5.2453,5.2453,0.0],["1992-12-15",5.5214,5.5214,5.5214,5.5214,666.0],["1992-12-16",5.5214,5.5904,5.4178,5.5904,4525.0],["1992-12-17",5.6594,6.0735,5.6594,5.7974,8385.0],["1992-12-18",5.7974,5.7974,5.7974,5.7974,0.0],["1992-12-21",5.7974,5.7974,5.7974,5.7974,0.0],["1992-12-22",5.7974,5.7974,5.7974,5.7974,1198.0],["1992-12-23",5.7974,5.7974,5.7974,5.7974,0.0],["1992-12-24",6.0735,6.0735,6.0735,6.0735,666.0],["1992-12-28",6.0735,6.0735,5.9355,5.9355,532.0],["1992-12-29",5.9355,5.9355,5.9355,5.9355,0.0],["1992-12-30",5.9355,5.9355,5.9355,5.9355,0.0],["1992-12-31",5.6594,6.0045,5.6594,5.7974,27019.0],["1993-01-04",6.0735,6.0735,5.6594,5.6594,1065.0],["1993-01-05",5.6594,5.6594,5.6594,5.6594,0.0],["1993-01-06",6.0735,6.0735,5.901,5.901,1198.0],["1993-01-07",6.0735,6.0735,6.0735,6.0735,666.0],["1993-01-08",5.8665,5.8665,5.7974,5.8665,2662.0],["1993-01-11",5.8665,5.8665,5.8665,5.8665,0.0],["1993-01-12",5.8665,5.8665,5.8665,5.8665,0.0],["1993-01-13",6.2115,6.2115,5.7974,5.97,2529.0],["1993-01-14",5.7974,6.2115,5.7974,6.2115,666.0],["1993-01-15",6.2115,6.2115,6.2115,6.2115,0.0],["1993-01-18",6.2115,6.2115,6.2115,6.2115,0.0],["1993-01-19",6.2115,6.2115,6.2115,6.2115,266.0],["1993-01-20",6.2115,6.2115,6.2115,6.2115,3594.0],["1993-01-21",6.0045,6.0045,6.0045,6.0045,266.0],["1993-01-22",5.9355,6.246,5.9355,6.039,4525.0],["1993-01-25",6.0045,6.2806,6.0045,6.2806,1597.0],["1993-01-26",6.2806,6.2806,6.2806,6.2806,0.0],["1993-01-27",6.2806,6.2806,6.2806,6.2806,0.0],["1993-01-28",6.2806,6.2806,6.2806,6.2806,0.0],["1993-01-29",6.2806,6.2806,6.2806,6.2806,0.0],["1993-02-01",5.9355,6.039,5.9355,6.039,2662.0],["1993-02-02",6.039,6.039,6.039,6.039,0.0],["1993-02-03",5.97,5.97,5.9355,5.9355,13709.0],["1993-02-04",6.4876,6.4876,6.0045,6.0045,3993.0],["1993-02-05",5.9355,5.9355,5.9355,5.9355,1198.0],["1993-02-08",5.9355,5.9355,5.9355,5.9355,0.0],["1993-02-09",5.9355,6.0045,5.9355,6.0045,2130.0],["1993-02-10",6.1425,6.1425,6.1425,6.1425,2130.0],["1993-02-11",5.9355,5.9355,5.9355,5.9355,133.0],["1993-02-12",5.9355,5.9355,5.9355,5.9355,0.0],["1993-02-16",5.9355,5.9355,5.9355,5.9355,0.0],["1993-02-17",5.9355,5.9355,5.9355,5.9355,0.0],["1993-02-18",6.0045,6.1425,6.0045,6.1425,1331.0],["1993-02-19",6.1425,6.1425,6.1425,6.1425,0.0],["1993-02-22",6.0045,6.0045,6.0045,6.0045,932.0],["1993-02-23",6.1157,6.1157,6.1157,6.1157,1331.0],["1993-02-24",6.2547,6.5327,6.1157,6.5327,2263.0],["1993-02-25",6.5327,6.5327,6.5327,6.5327,0.0],["1993-02-26",6.5327,6.5327,6.5327,6.5327,133.0],["1993-03-01",6.5327,6.5327,6.5327,6.5327,0.0],["1993-03-02",6.5327,6.5327,6.5327,6.5327,0.0],["1993-03-03",6.2547,6.2547,6.2547,6.2547,133.0],["1993-03-04",6.2547,6.2547,6.2547,6.2547,0.0],["1993-03-05",6.5327,6.5327,6.0462,6.0462,266.0],["1993-03-08",6.0462,6.3937,6.0462,6.3937,2529.0],["1993-03-09",6.3242,6.3242,6.3242,6.3242,399.0],["1993-03-10",6.0462,6.2547,6.0462,6.2547,266.0],["1993-03-11",6.5327,6.5327,6.1157,6.1157,1597.0],["1993-03-12",6.1157,6.1157,6.1157,6.1157,0.0],["1993-03-15",6.1157,6.1157,6.1157,6.1157,0.0],["1993-03-16",6.2547,6.2547,6.1157,6.1157,3328.0],["1993-03-17",6.2547,6.2547,6.2547,6.2547,2396.0],["1993-03-18",6.1157,6.2547,6.1157,6.2547,1597.0],["1993-03-19",6.2547,6.2547,6.2547,6.2547,0.0],["1993-03-22",6.1157,6.2547,6.1157,6.2547,1198.0],["1993-03-23",6.2547,6.2547,6.2547,6.2547,0.0],["1993-03-24",6.1157,6.2547,6.1157,6.2547,1065.0],["1993-03-25",6.2547,6.2547,6.2547,6.2547,0.0],["1993-03-26",6.3937,6.3937,6.3937,6.3937,133.0],["1993-03-29",6.3937,6.3937,6.3937,6.3937,0.0],["1993-03-30",6.6022,6.6022,6.1157,6.2547,2130.0],["1993-03-31",6.2547,6.5327,6.2547,6.5327,1331.0],["1993-04-01",6.6022,6.6022,6.2547,6.2547,532.0],["1993-04-02",6.2547,6.2547,6.2547,6.2547,532.0],["1993-04-05",6.2547,6.2547,6.2547,6.2547,0.0],["1993-04-06",6.2547,6.2547,6.2547,6.2547,0.0],["1993-04-07",6.2547,6.2547,6.2547,6.2547,0.0],["1993-04-08",6.2547,6.6022,6.1157,6.1157,1464.0],["1993-04-12",6.1157,6.1157,6.1157,6.1157,0.0],["1993-04-13",6.1157,6.1157,6.1157,6.1157,0.0],["1993-04-14",6.1157,6.5327,6.1157,6.1852,1997.0],["1993-04-15",6.5327,6.5327,6.5327,6.5327,133.0],["1993-04-16",6.5327,6.5327,6.5327,6.5327,0.0],["1993-04-19",6.6717,6.6717,6.6717,6.6717,799.0],["1993-04-20",6.6717,6.6717,6.6717,6.6717,0.0],["1993-04-21",6.8106,6.8106,6.3937,6.5674,4792.0],["1993-04-22",6.9496,6.9496,6.6717,6.6717,532.0],["1993-04-23",6.9496,6.9496,6.6717,6.7411,1331.0],["1993-04-26",6.6717,6.6717,6.6717,6.6717,666.0],["1993-04-27",6.9496,6.9496,6.9496,6.9496,133.0],["1993-04-28",6.9496,6.9496,6.9496,6.9496,0.0],["1993-04-29",6.9496,6.9496,6.9496,6.9496,0.0],["1993-04-30",6.4632,6.7411,6.4632,6.7411,799.0],["1993-05-03",6.5327,6.7411,6.5327,6.7411,1198.0],["1993-05-04",6.9496,6.9496,6.6022,6.9496,2529.0],["1993-05-05",6.8106,6.8106,6.8106,6.8106,266.0],["1993-05-06",6.8106,6.8106,6.8106,6.8106,0.0],["1993-05-07",6.9496,6.9496,6.9496,6.9496,2396.0],["1993-05-10",6.8106,6.8106,6.8106,6.8106,266.0],["1993-05-11",6.6716,6.9496,6.6716,6.9496,1597.0],["1993-05-12",6.6717,6.9149,6.6717,6.9149,1331.0],["1993-05-13",7.2276,7.5056,6.9844,7.5056,1863.0],["1993-05-14",7.2971,7.5056,7.0886,7.2276,3328.0],["1993-05-17",6.9496,6.9496,6.9496,6.9496,2130.0],["1993-05-18",6.9496,6.9496,6.9496,6.9496,0.0],["1993-05-19",6.9496,6.9496,6.9496,6.9496,1331.0],["1993-05-20",7.1234,7.1234,7.0191,7.1234,2928.0],["1993-05-21",7.4361,7.4361,7.0191,7.1234,3461.0],["1993-05-24",7.0191,7.1234,7.0191,7.1234,1198.0],["1993-05-25",8.2489,8.2489,8.2489,8.2489,799.0],["1993-05-26",7.1304,7.5498,7.1304,7.5498,1065.0],["1993-05-27",7.1304,7.1304,7.1304,7.1304,266.0],["1993-05-28",6.9906,7.6896,6.9906,6.9906,2396.0],["1993-06-01",6.9906,6.9906,6.9906,6.9906,0.0],["1993-06-02",7.2702,7.2702,6.9906,7.2702,3194.0],["1993-06-03",7.2702,7.2702,7.2702,7.2702,532.0],["1993-06-04",7.2003,7.2003,7.1304,7.2003,1331.0],["1993-06-07",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-08",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-09",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-10",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-11",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-14",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-15",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-16",7.2003,7.2003,7.2003,7.2003,0.0],["1993-06-17",6.9906,6.9906,6.9906,6.9906,266.0],["1993-06-18",6.9906,7.41,6.9906,7.41,266.0],["1993-06-21",6.9906,7.2352,6.9906,7.2352,1997.0],["1993-06-22",6.9906,7.2352,6.9906,7.2352,2529.0],["1993-06-23",7.2352,7.2352,7.2352,7.2352,0.0],["1993-06-24",7.1304,7.1304,7.1304,7.1304,399.0],["1993-06-25",7.2702,7.2702,7.1304,7.1304,266.0],["1993-06-28",7.41,7.41,7.41,7.41,133.0],["1993-06-29",7.41,7.41,7.41,7.41,0.0],["1993-06-30",7.41,7.41,7.41,7.41,0.0],["1993-07-01",7.1304,7.1304,7.1304,7.1304,3594.0],["1993-07-02",7.1304,7.1304,7.1304,7.1304,0.0],["1993-07-06",7.1304,7.2702,7.1304,7.2702,1997.0],["1993-07-07",7.2702,7.2702,7.2702,7.2702,0.0],["1993-07-08",7.2702,7.2702,7.2702,7.2702,0.0],["1993-07-09",7.2702,7.2702,7.2702,7.2702,0.0],["1993-07-12",7.2702,7.2702,7.2702,7.2702,0.0],["1993-07-13",7.1304,7.1304,7.1304,7.1304,399.0],["1993-07-14",8.3887,8.3887,8.3887,8.3887,133.0],["1993-07-15",8.3887,8.3887,8.3887,8.3887,0.0],["1993-07-16",7.1304,7.41,7.1304,7.41,532.0],["1993-07-19",7.6896,8.2489,7.6896,8.2489,266.0],["1993-07-20",7.1304,7.9692,7.1304,7.9692,1730.0],["1993-07-21",7.5149,8.2489,7.5149,8.2489,666.0],["1993-07-22",7.7945,7.7945,7.7945,7.7945,266.0],["1993-07-23",7.7945,7.7945,7.7945,7.7945,666.0],["1993-07-26",7.1304,7.1304,7.1304,7.1304,1597.0],["1993-07-27",7.375,7.7945,7.375,7.41,1597.0],["1993-07-28",7.6896,7.6896,7.6896,7.6896,399.0],["1993-07-29",7.6896,7.6896,7.6896,7.6896,0.0],["1993-07-30",7.1304,7.7595,7.1304,7.7595,2263.0],["1993-08-02",7.41,7.41,7.1304,7.2702,1198.0],["1993-08-03",7.2352,7.375,7.1304,7.2702,4392.0],["1993-08-04",7.375,7.7246,7.375,7.7246,2130.0],["1993-08-05",7.7945,7.7945,7.7945,7.7945,932.0],["1993-08-06",7.6896,7.7945,7.6896,7.7945,532.0],["1993-08-09",7.41,7.7945,7.41,7.7945,2396.0],["1993-08-10",7.7945,8.179,7.7945,8.0392,8252.0],["1993-08-11",8.0391,8.2489,7.5498,8.2489,3328.0],["1993-08-12",7.5498,7.5498,7.5498,7.5498,666.0],["1993-08-13",7.5498,7.5498,7.5498,7.5498,0.0],["1993-08-16",7.5498,7.5498,7.5498,7.5498,0.0],["1993-08-17",8.6683,8.6683,8.6683,8.6683,133.0],["1993-08-18",7.6197,7.8294,7.5498,7.8294,932.0],["1993-08-19",7.8294,7.8294,7.8294,7.8294,0.0],["1993-08-20",7.5498,8.2139,7.5498,8.2139,5457.0],["1993-08-23",7.5498,8.2489,7.5498,8.2489,1198.0],["1993-08-24",7.5498,7.8294,7.5498,7.8294,1597.0],["1993-08-25",8.9479,8.9479,7.8294,8.2838,799.0],["1993-08-26",8.2908,8.326,8.1503,8.326,932.0],["1993-08-27",8.326,8.326,8.326,8.326,0.0],["1993-08-30",8.326,8.326,8.326,8.326,0.0],["1993-08-31",8.9935,8.9935,8.1503,8.2908,532.0],["1993-09-01",8.9934,8.9934,7.5882,7.5882,666.0],["1993-09-02",7.5882,8.3611,7.5882,8.3611,666.0],["1993-09-03",8.9934,8.9934,7.5882,7.5882,399.0],["1993-09-07",8.9934,8.9934,7.5882,7.5882,666.0],["1993-09-08",7.5882,7.5882,7.5882,7.5882,266.0],["1993-09-09",8.1503,8.1503,7.5882,8.1503,532.0],["1993-09-10",7.8693,7.8693,7.8693,7.8693,266.0],["1993-09-13",7.8693,7.8693,7.8693,7.8693,0.0],["1993-09-14",8.0098,8.0449,7.5882,7.5882,7321.0],["1993-09-15",8.3962,9.415,8.3962,9.415,399.0],["1993-09-16",8.3962,9.3799,8.0801,8.0801,1730.0],["1993-09-17",8.0098,8.2908,8.0098,8.0098,1730.0],["1993-09-20",8.0098,8.0098,8.0098,8.0098,0.0],["1993-09-21",8.2206,8.5719,8.0449,8.5719,2130.0],["1993-09-22",8.5719,9.415,8.5719,9.415,266.0],["1993-09-23",9.415,9.415,8.5719,8.5719,1198.0],["1993-09-24",8.0098,8.2908,8.0098,8.0098,1863.0],["1993-09-27",8.5719,8.7124,8.0098,8.7124,2263.0],["1993-09-28",8.7124,8.7124,8.7124,8.7124,0.0],["1993-09-29",8.2557,8.2557,8.2557,8.2557,1730.0],["1993-09-30",8.5719,9.415,8.2908,9.415,1464.0],["1993-10-01",8.0098,8.5719,8.0098,8.5719,266.0],["1993-10-04",8.0098,8.2908,8.0098,8.2908,1331.0],["1993-10-05",8.0098,8.0098,8.0098,8.0098,799.0],["1993-10-06",8.7124,8.7124,8.4314,8.4314,10116.0],["1993-10-07",8.7124,8.7124,8.1152,8.1152,3328.0],["1993-10-08",8.8529,9.415,8.0801,8.8529,5058.0],["1993-10-11",8.7124,8.7124,8.7124,8.7124,4126.0],["1993-10-12",8.6421,8.6421,8.6421,8.6421,532.0],["1993-10-13",8.1152,8.6422,8.0801,8.5719,2928.0],["1993-10-14",8.5719,8.5719,8.5719,8.5719,0.0],["1993-10-15",8.6421,9.415,8.1503,8.3611,2795.0],["1993-10-18",8.6421,8.6421,8.0098,8.1503,5457.0],["1993-10-19",8.607,8.6421,8.0098,8.6421,2795.0],["1993-10-20",8.6421,8.6421,8.6421,8.6421,0.0],["1993-10-21",8.5719,8.5719,8.5719,8.5719,1464.0],["1993-10-22",8.5719,8.6773,8.2908,8.6773,4392.0],["1993-10-25",8.6421,8.6421,8.6421,8.6421,932.0],["1993-10-26",8.6421,8.6421,8.6421,8.6421,0.0],["1993-10-27",8.0098,9.415,8.0098,9.415,1198.0],["1993-10-28",8.0801,8.326,8.0801,8.326,8785.0],["1993-10-29",8.326,8.326,8.326,8.326,0.0],["1993-11-01",8.6773,8.6773,8.6773,8.6773,266.0],["1993-11-02",8.6773,8.6773,8.6773,8.6773,266.0],["1993-11-03",8.6773,8.6773,8.6773,8.6773,0.0],["1993-11-04",8.0098,8.7827,8.0098,8.7827,666.0],["1993-11-05",8.7827,8.7827,8.7827,8.7827,0.0],["1993-11-08",9.415,9.415,9.415,9.415,133.0],["1993-11-09",9.134,9.134,8.9935,8.9935,932.0],["1993-11-10",8.9935,8.9935,8.9935,8.9935,0.0],["1993-11-11",8.9935,8.9935,8.9935,8.9935,0.0],["1993-11-12",8.9935,8.9935,8.9935,8.9935,0.0],["1993-11-15",8.9935,8.9935,8.9935,8.9935,0.0],["1993-11-16",8.9935,8.9935,8.9935,8.9935,0.0],["1993-11-17",8.4314,8.5016,8.4314,8.4314,1065.0],["1993-11-18",8.4314,8.4314,8.4314,8.4314,399.0],["1993-11-19",8.7124,8.7124,8.4314,8.7124,3061.0],["1993-11-22",8.2908,8.9935,8.2908,8.9935,799.0],["1993-11-23",8.9935,8.9935,8.9935,8.9935,266.0],["1993-11-24",8.4711,9.177,8.4711,9.177,1597.0],["1993-11-26",9.177,9.177,9.177,9.177,0.0],["1993-11-29",8.6123,8.6123,8.6123,8.6123,133.0],["1993-11-30",8.6123,8.6123,8.6123,8.6123,0.0],["1993-12-01",9.177,9.177,9.0358,9.177,5457.0],["1993-12-02",9.177,9.177,9.177,9.177,0.0],["1993-12-03",9.177,9.177,9.177,9.177,266.0],["1993-12-06",9.177,9.177,8.4711,9.177,3328.0],["1993-12-07",9.177,9.177,9.177,9.177,0.0],["1993-12-08",9.177,9.177,9.177,9.177,0.0],["1993-12-09",9.177,9.177,9.177,9.177,0.0],["1993-12-10",9.177,9.177,9.177,9.177,0.0],["1993-12-13",8.7534,9.3182,8.7534,9.3182,1065.0],["1993-12-14",8.5064,8.8946,8.5064,8.8946,1597.0],["1993-12-15",9.177,9.177,8.5417,8.5417,666.0],["1993-12-16",8.5417,8.5417,8.5417,8.5417,0.0],["1993-12-17",8.5064,9.177,8.5064,8.8946,3461.0],["1993-12-20",8.4711,8.6828,8.4711,8.6828,2662.0],["1993-12-21",8.6828,8.6828,8.6828,8.6828,0.0],["1993-12-22",8.6828,8.6828,8.6828,8.6828,0.0],["1993-12-23",8.4711,9.1064,8.4711,9.1064,1597.0],["1993-12-27",9.1064,9.1064,9.1064,9.1064,0.0],["1993-12-28",9.1064,9.1064,9.1064,9.1064,0.0],["1993-12-29",9.1064,9.1064,9.1064,9.1064,0.0],["1993-12-30",9.1064,9.1064,9.1064,9.1064,0.0],["1993-12-31",9.2829,9.3182,9.2829,9.3182,3461.0],["1994-01-03",9.1064,9.1064,8.7534,8.7534,1464.0],["1994-01-04",8.7534,9.53,8.7534,9.53,1730.0],["1994-01-05",9.3182,9.53,9.3182,9.53,1464.0],["1994-01-06",9.9535,9.9535,9.6005,9.8829,7321.0],["1994-01-07",8.824,9.3182,7.624,7.8357,39531.0],["1994-01-10",7.624,8.3299,7.624,8.3299,14641.0],["1994-01-11",7.9063,9.0358,7.624,7.9063,21163.0],["1994-01-12",7.624,8.2946,7.624,8.2946,4259.0],["1994-01-13",8.3299,8.3299,7.624,8.1887,8785.0],["1994-01-14",8.1887,8.1887,7.624,8.0475,15307.0],["1994-01-17",8.1887,8.1887,8.1887,8.1887,799.0],["1994-01-18",7.9769,8.1887,7.9063,7.9063,1730.0],["1994-01-19",7.9769,7.9769,7.9769,7.9769,266.0],["1994-01-20",8.1887,8.1887,7.7651,7.7651,4925.0],["1994-01-21",8.1887,8.1887,7.624,7.624,10515.0],["1994-01-24",7.9063,7.9063,7.6593,7.6593,7986.0],["1994-01-25",7.6593,7.6593,7.6593,7.6593,0.0],["1994-01-26",8.1887,8.1887,8.1887,8.1887,266.0],["1994-01-27",8.0475,8.3299,8.0475,8.3299,666.0],["1994-01-28",7.9063,7.9063,7.624,7.624,1065.0],["1994-01-31",9.0358,9.0358,9.0358,9.0358,1597.0],["1994-02-01",7.9063,7.9063,7.9063,7.9063,666.0],["1994-02-02",7.9063,7.9063,7.9063,7.9063,0.0],["1994-02-03",7.9063,7.9063,7.9063,7.9063,0.0],["1994-02-04",9.0358,9.0358,9.0358,9.0358,133.0],["1994-02-07",8.4711,8.4711,8.4711,8.4711,133.0],["1994-02-08",7.624,7.624,7.624,7.624,266.0],["1994-02-09",7.624,7.624,7.624,7.624,266.0],["1994-02-10",7.624,7.624,7.624,7.624,0.0],["1994-02-11",7.624,7.624,7.624,7.624,0.0],["1994-02-14",7.9063,7.9063,7.624,7.624,2529.0],["1994-02-15",7.624,7.624,7.624,7.624,0.0],["1994-02-16",7.6593,7.8357,7.6593,7.8357,2396.0],["1994-02-17",7.624,7.871,7.624,7.871,10781.0],["1994-02-18",7.871,8.0475,7.624,7.624,6123.0],["1994-02-22",7.871,8.0475,7.6946,7.871,5058.0],["1994-02-23",7.7362,8.0911,7.7362,8.0201,5058.0],["1994-02-24",7.9491,7.9491,7.7362,7.9136,3860.0],["1994-02-25",7.9136,7.9136,7.9136,7.9136,0.0],["1994-02-28",7.7362,8.233,7.7362,8.233,399.0],["1994-03-01",8.233,8.233,8.233,8.233,266.0],["1994-03-02",7.6652,7.9491,7.6652,7.9491,1730.0],["1994-03-03",7.9136,7.9136,7.9136,7.9136,532.0],["1994-03-04",7.9136,7.9136,7.9136,7.9136,0.0],["1994-03-07",7.9491,7.9491,7.9491,7.9491,932.0],["1994-03-08",7.9846,7.9846,7.9846,7.9846,1863.0],["1994-03-09",7.7362,7.9846,7.7362,7.9846,3328.0],["1994-03-10",7.8781,7.9846,7.8781,7.9846,932.0],["1994-03-11",7.9846,7.9846,7.9846,7.9846,0.0],["1994-03-14",7.9846,7.9846,7.9846,7.9846,0.0],["1994-03-15",7.7007,7.9491,7.7007,7.7007,6921.0],["1994-03-16",7.6652,7.9136,7.6652,7.7362,5324.0],["1994-03-17",7.9136,7.9136,7.8072,7.8072,3061.0],["1994-03-18",7.6652,7.7362,7.6652,7.7007,4259.0],["1994-03-21",7.6652,7.9136,7.6652,7.9136,7054.0],["1994-03-22",7.6652,7.6652,7.6652,7.6652,666.0],["1994-03-23",7.6652,7.6652,7.6652,7.6652,399.0],["1994-03-24",7.6652,7.6652,7.6652,7.6652,0.0],["1994-03-25",7.8781,7.8781,7.8781,7.8781,1065.0],["1994-03-28",7.6652,7.6652,7.6652,7.6652,1997.0],["1994-03-29",7.6652,7.6652,7.6652,7.6652,8652.0],["1994-03-30",7.6652,7.8781,7.6652,7.6652,15307.0],["1994-03-31",7.8781,7.8781,7.6652,7.6652,1198.0],["1994-04-04",7.6652,7.6652,7.6652,7.6652,1597.0],["1994-04-05",7.8781,7.8781,7.8781,7.8781,399.0],["1994-04-06",7.8781,7.8781,7.8781,7.8781,0.0],["1994-04-07",7.6652,7.6652,7.6652,7.6652,1331.0],["1994-04-08",7.6652,7.6652,7.6652,7.6652,0.0],["1994-04-11",7.6652,7.6652,7.6652,7.6652,0.0],["1994-04-12",7.7362,7.7362,7.7362,7.7362,2795.0],["1994-04-13",7.3813,7.3813,7.3813,7.3813,2928.0],["1994-04-14",7.3813,7.6652,7.3813,7.4523,7054.0],["1994-04-15",7.7362,7.7362,7.7362,7.7362,532.0],["1994-04-18",7.5942,8.233,7.3813,7.3813,532.0],["1994-04-19",7.7362,7.7362,7.6652,7.6652,399.0],["1994-04-20",7.3813,7.3813,7.3813,7.3813,1331.0],["1994-04-21",7.3813,7.3813,7.3813,7.3813,666.0],["1994-04-22",7.3813,7.3813,7.3813,7.3813,0.0],["1994-04-25",7.3813,7.3813,7.3813,7.3813,0.0],["1994-04-26",7.3813,7.3813,7.3813,7.3813,0.0],["1994-04-28",7.5942,7.6297,7.4168,7.4168,3461.0],["1994-04-29",7.3813,7.3813,7.3813,7.3813,133.0],["1994-05-02",7.4523,7.7362,7.4523,7.7362,6921.0],["1994-05-03",7.3813,7.3813,7.3813,7.3813,1597.0],["1994-05-04",7.4168,7.7007,7.3813,7.3813,1730.0],["1994-05-05",7.3813,7.3813,7.3813,7.3813,0.0],["1994-05-06",7.4168,7.4168,7.3813,7.3813,2263.0],["1994-05-09",8.233,8.233,8.233,8.233,133.0],["1994-05-10",7.4523,7.4523,7.4523,7.4523,133.0],["1994-05-11",7.5588,7.5588,7.5588,7.5588,133.0],["1994-05-12",7.7362,7.7362,7.7362,7.7362,133.0],["1994-05-13",7.7362,7.7362,7.7362,7.7362,0.0],["1994-05-16",7.3813,7.3813,7.3813,7.3813,1331.0],["1994-05-17",7.3813,7.3813,7.3813,7.3813,932.0],["1994-05-18",7.3813,7.3813,7.3813,7.3813,0.0],["1994-05-19",7.6652,7.6652,7.5055,7.5055,6123.0],["1994-05-20",7.3813,7.6652,7.3813,7.6652,799.0],["1994-05-23",7.3991,7.3991,7.3991,7.3991,1597.0],["1994-05-24",7.3991,7.3991,7.3991,7.3991,0.0],["1994-05-25",7.4448,7.4448,7.4448,7.4448,0.0],["1994-05-26",7.6054,7.6054,7.6054,7.6054,399.0],["1994-05-27",7.4983,7.4983,7.4983,7.4983,133.0],["1994-05-31",7.7126,9.4265,7.7126,8.8552,40862.0],["1994-06-01",8.998,8.998,8.5695,8.5695,2928.0],["1994-06-02",8.6409,8.6409,8.5695,8.6409,6655.0],["1994-06-03",8.7123,8.8552,8.5695,8.8552,666.0],["1994-06-06",8.8552,8.8552,8.8552,8.8552,0.0],["1994-06-07",8.5695,8.8552,8.5695,8.7123,1331.0],["1994-06-08",8.7837,8.8552,8.5695,8.8552,31145.0],["1994-06-09",8.5695,8.7123,8.5695,8.7123,932.0],["1994-06-10",8.5695,8.8552,8.5695,8.7123,3594.0],["1994-06-13",8.7123,8.7123,8.7123,8.7123,0.0],["1994-06-14",8.7123,8.7123,8.7123,8.7123,0.0],["1994-06-15",8.5695,8.7123,8.5695,8.7123,2263.0],["1994-06-16",8.5695,8.8552,8.5695,8.7123,2263.0],["1994-06-17",8.7123,8.7123,8.7123,8.7123,266.0],["1994-06-20",8.8552,8.8552,8.8552,8.8552,2662.0],["1994-06-21",8.7123,9.1408,8.7123,9.1408,399.0],["1994-06-22",8.5695,8.998,8.5695,8.998,7321.0],["1994-06-23",8.5695,8.5695,8.5695,8.5695,133.0],["1994-06-24",8.7123,8.7123,8.7123,8.7123,799.0],["1994-06-27",8.7123,8.8552,8.7123,8.8552,532.0],["1994-06-28",9.1408,9.9978,8.7123,9.9978,33275.0],["1994-06-29",8.8552,9.2836,8.8552,9.2836,8518.0],["1994-06-30",9.8549,9.8549,9.8549,9.8549,799.0],["1994-07-01",9.5693,9.8549,9.1408,9.8549,15040.0],["1994-07-05",9.8549,9.8549,9.8549,9.8549,0.0],["1994-07-06",9.2836,9.4265,9.1408,9.2836,11713.0],["1994-07-07",9.2836,9.2836,9.2836,9.2836,0.0],["1994-07-08",9.2836,9.7121,9.2836,9.7121,4659.0],["1994-07-11",9.2836,9.2836,9.2836,9.2836,3061.0],["1994-07-12",9.4265,9.4265,9.2836,9.2836,6921.0],["1994-07-13",9.2836,9.2836,9.2836,9.2836,2662.0],["1994-07-14",9.6407,9.6407,9.6407,9.6407,133.0],["1994-07-15",9.6407,9.6407,9.6407,9.6407,0.0],["1994-07-18",9.7121,9.7121,9.4265,9.5693,7187.0],["1994-07-19",9.5693,9.5693,9.5693,9.5693,0.0],["1994-07-20",8.8552,8.8552,8.8552,8.8552,399.0],["1994-07-21",8.8552,8.8552,8.8552,8.8552,666.0],["1994-07-22",8.8552,8.8552,8.8552,8.8552,0.0],["1994-07-25",9.1408,9.1408,9.1408,9.1408,666.0],["1994-07-26",9.1408,9.1408,9.1408,9.1408,0.0],["1994-07-27",9.1408,9.1408,9.1408,9.1408,0.0],["1994-07-28",9.1408,9.1408,9.1408,9.1408,0.0],["1994-07-29",8.8552,8.8552,8.8552,8.8552,266.0],["1994-08-01",8.8909,8.8909,8.8909,8.8909,532.0],["1994-08-02",8.9266,9.6943,8.9266,9.1408,4126.0],["1994-08-03",9.1408,9.1408,9.1408,9.1408,0.0],["1994-08-04",9.1408,9.1408,9.1408,9.1408,0.0],["1994-08-05",9.1408,9.1408,9.1408,9.1408,399.0],["1994-08-08",8.8552,8.8552,8.8552,8.8552,666.0],["1994-08-09",9.2836,9.2836,9.2836,9.2836,1597.0],["1994-08-10",9.2836,9.2836,9.2836,9.2836,0.0],["1994-08-11",9.2836,9.2836,9.2836,9.2836,0.0],["1994-08-12",9.1408,9.1408,9.1408,9.1408,14641.0],["1994-08-15",9.0337,9.0337,9.0337,9.0337,1331.0],["1994-08-16",9.5693,9.5693,9.5693,9.5693,133.0],["1994-08-17",9.5693,9.5693,9.5693,9.5693,0.0],["1994-08-18",9.1408,9.4265,9.1408,9.4265,532.0],["1994-08-19",9.4265,9.4265,9.4265,9.4265,0.0],["1994-08-22",9.4265,9.4265,9.4265,9.4265,0.0],["1994-08-23",9.4265,9.4265,9.4265,9.4265,0.0],["1994-08-24",9.1408,9.4265,9.1408,9.1408,532.0],["1994-08-25",9.4265,9.4265,9.1408,9.4265,1464.0],["1994-08-26",9.4724,9.4724,9.4724,9.4724,0.0],["1994-08-29",9.3289,9.3289,9.3289,9.3289,266.0],["1994-08-30",9.4006,9.4724,9.4006,9.4724,2662.0],["1994-08-31",8.8983,8.8983,8.8983,8.8983,266.0],["1994-09-01",8.8983,8.8983,8.8983,8.8983,0.0],["1994-09-02",8.8983,8.8983,8.8983,8.8983,0.0],["1994-09-06",8.8983,8.8983,8.8983,8.8983,0.0],["1994-09-07",8.8983,8.8983,8.8983,8.8983,0.0],["1994-09-08",9.4724,9.4724,8.8983,9.1853,3194.0],["1994-09-09",9.6877,9.6877,9.6877,9.6877,399.0],["1994-09-12",9.6877,9.6877,9.6877,9.6877,0.0],["1994-09-13",9.6877,9.6877,9.6877,9.6877,0.0],["1994-09-14",8.9342,8.9342,8.8983,8.8983,1198.0],["1994-09-15",9.3289,9.3289,9.3289,9.3289,1597.0],["1994-09-16",9.7594,9.7594,9.3289,9.3289,532.0],["1994-09-19",8.9342,8.9342,8.9342,8.9342,133.0],["1994-09-20",8.8983,9.1853,8.8983,8.8983,4392.0],["1994-09-21",8.8983,8.8983,8.8983,8.8983,0.0],["1994-09-22",9.0418,9.1136,8.8983,9.1136,20497.0],["1994-09-23",9.1136,9.3647,8.9701,9.3647,4659.0],["1994-09-26",8.9701,8.9701,8.9701,8.9701,5990.0],["1994-09-27",9.4724,9.6159,8.9701,8.9701,3194.0],["1994-09-28",9.1853,9.4724,9.1853,9.4724,1597.0],["1994-09-29",9.1853,10.0465,9.1853,10.0465,9450.0],["1994-09-30",10.0465,10.0465,10.0465,10.0465,0.0],["1994-10-03",10.0465,10.0465,10.0465,10.0465,0.0],["1994-10-04",10.0465,10.0465,10.0465,10.0465,0.0],["1994-10-05",9.7594,9.7594,9.1853,9.1853,5590.0],["1994-10-06",9.293,9.293,9.1853,9.1853,2396.0],["1994-10-07",9.3289,9.3289,9.3289,9.3289,2662.0],["1994-10-10",9.3289,9.3289,9.3289,9.3289,0.0],["1994-10-11",9.4724,9.4724,9.1853,9.1853,6921.0],["1994-10-12",9.4724,9.5083,9.2212,9.3289,16105.0],["1994-10-13",9.3289,9.3289,9.3289,9.3289,0.0],["1994-10-14",9.3289,9.3289,9.3289,9.3289,0.0],["1994-10-17",9.3289,9.3289,9.3289,9.3289,0.0],["1994-10-18",9.1853,9.3289,9.1853,9.3289,666.0],["1994-10-19",9.3289,9.3289,9.3289,9.3289,0.0],["1994-10-20",9.1853,9.5441,9.1853,9.5441,266.0],["1994-10-21",9.5441,9.5441,9.5441,9.5441,0.0],["1994-10-24",9.1853,9.1853,9.1853,9.1853,133.0],["1994-10-25",9.1853,9.7594,9.0418,9.7594,2795.0],["1994-10-26",9.7594,9.7594,9.7594,9.7594,0.0],["1994-10-27",9.7594,9.7594,9.7594,9.7594,0.0],["1994-10-28",9.7594,9.7594,9.7594,9.7594,0.0],["1994-10-31",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-01",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-02",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-03",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-04",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-07",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-08",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-09",9.7594,9.7594,9.7594,9.7594,0.0],["1994-11-10",8.8983,8.8983,8.8983,8.8983,799.0],["1994-11-11",8.8983,8.8983,8.8983,8.8983,0.0],["1994-11-14",9.1853,9.1853,9.1853,9.1853,133.0],["1994-11-15",9.1136,9.1136,9.1136,9.1136,799.0],["1994-11-16",9.1136,9.1136,9.1136,9.1136,0.0],["1994-11-17",8.8983,8.8983,8.8983,8.8983,532.0],["1994-11-18",8.8983,8.8983,8.8983,8.8983,0.0],["1994-11-21",9.3289,9.3289,9.3289,9.3289,399.0],["1994-11-22",9.3289,9.3289,9.3289,9.3289,0.0],["1994-11-23",9.3289,9.3289,9.3289,9.3289,0.0],["1994-11-25",8.5844,9.2336,8.368,9.2336,1997.0],["1994-11-28",9.2336,9.2336,9.2336,9.2336,1331.0],["1994-11-29",9.2336,9.2336,9.2336,9.2336,0.0],["1994-11-30",8.368,8.368,8.368,8.368,133.0],["1994-12-01",8.368,8.368,8.368,8.368,0.0],["1994-12-02",9.2336,9.2336,9.2336,9.2336,133.0],["1994-12-05",9.2336,9.2336,9.2336,9.2336,399.0],["1994-12-06",9.2336,9.2336,9.2336,9.2336,266.0],["1994-12-07",9.2336,9.2336,9.2336,9.2336,0.0],["1994-12-08",8.368,8.4401,8.368,8.4401,799.0],["1994-12-09",8.8008,9.5222,8.6565,9.5222,1997.0],["1994-12-12",8.6565,9.0894,8.6565,9.0894,1597.0],["1994-12-13",9.2336,9.5222,9.2336,9.5222,799.0],["1994-12-14",9.5222,9.5222,9.5222,9.5222,0.0],["1994-12-15",9.5222,9.5222,9.5222,9.5222,666.0],["1994-12-16",9.5222,9.5222,9.5222,9.5222,799.0],["1994-12-19",8.9451,8.9451,8.9451,8.9451,266.0],["1994-12-20",8.9451,8.9451,8.9451,8.9451,0.0],["1994-12-21",9.8107,9.8107,9.8107,9.8107,133.0],["1994-12-22",9.2336,9.2336,9.2336,9.2336,1331.0],["1994-12-23",9.2048,9.2048,9.2048,9.2048,0.0],["1994-12-27",8.57,9.2048,8.57,9.2048,363.0],["1994-12-28",9.2048,9.2048,9.2048,9.2048,0.0],["1994-12-29",8.8874,9.4428,8.8874,9.3238,9559.0],["1994-12-30",9.2048,9.5222,9.1254,9.2048,7018.0],["1995-01-03",9.3635,9.5222,9.2841,9.2841,1452.0],["1995-01-04",9.2841,9.2841,9.2841,9.2841,0.0],["1995-01-05",9.2841,9.5222,9.2841,9.5222,2420.0],["1995-01-06",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-09",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-10",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-11",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-12",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-13",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-16",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-17",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-18",9.5222,9.5222,9.5222,9.5222,0.0],["1995-01-19",9.5222,9.5222,9.5222,9.5222,1210.0],["1995-01-20",8.57,9.3238,8.57,9.3238,2541.0],["1995-01-23",9.3238,9.3238,9.3238,9.3238,0.0],["1995-01-24",9.3238,9.3238,9.3238,9.3238,0.0],["1995-01-25",8.57,8.57,8.57,8.57,242.0],["1995-01-26",8.8477,9.0461,8.8477,9.0461,27104.0],["1995-01-27",9.0461,9.0461,9.0461,9.0461,5445.0],["1995-01-30",9.0461,9.0461,9.0461,9.0461,0.0],["1995-01-31",8.9667,9.0461,8.9667,9.0461,5566.0],["1995-02-01",9.0461,9.0461,9.0461,9.0461,0.0],["1995-02-02",9.0461,9.0461,9.0461,9.0461,0.0],["1995-02-03",9.0461,9.0461,9.0461,9.0461,0.0],["1995-02-06",9.0461,9.0461,9.0461,9.0461,0.0],["1995-02-07",9.0461,9.0461,9.0461,9.0461,0.0],["1995-02-08",9.0461,9.0461,9.0461,9.0461,0.0],["1995-02-09",8.7287,9.0461,8.7287,9.0461,484.0],["1995-02-10",8.57,8.8874,8.57,8.7287,1452.0],["1995-02-13",9.0461,9.0461,9.0461,9.0461,121.0],["1995-02-14",9.0461,9.0461,8.7287,8.7287,1694.0],["1995-02-15",8.8477,9.3635,8.7287,8.7287,5445.0],["1995-02-16",8.808,8.8874,8.808,8.8874,1815.0],["1995-02-17",8.7287,9.3635,8.7287,8.8477,3993.0],["1995-02-21",9.0461,9.0461,8.8477,8.8477,6050.0],["1995-02-22",9.0461,9.0461,8.8477,8.8477,847.0],["1995-02-23",8.8962,8.8962,8.8962,8.8962,0.0],["1995-02-24",8.7765,9.4148,8.7765,9.4148,1815.0],["1995-02-27",9.4148,9.4148,9.4148,9.4148,0.0],["1995-02-28",8.9361,9.4148,8.7765,9.4148,16093.0],["1995-03-01",9.4148,9.4148,9.4148,9.4148,0.0],["1995-03-02",9.4148,9.4148,9.4148,9.4148,0.0],["1995-03-03",9.4148,9.4148,9.4148,9.4148,0.0],["1995-03-06",8.7765,8.7765,8.7765,8.7765,242.0],["1995-03-07",8.7765,8.8563,8.7765,8.8563,2662.0],["1995-03-08",8.9361,8.9361,8.9361,8.9361,363.0],["1995-03-09",9.0159,9.0957,9.0159,9.0159,8712.0],["1995-03-10",8.7765,9.0957,8.7765,9.0957,968.0],["1995-03-13",8.9361,9.0957,8.9361,9.0957,1452.0],["1995-03-14",8.8563,8.8563,8.617,8.617,2299.0],["1995-03-15",8.3776,8.5372,8.3776,8.5372,968.0],["1995-03-16",8.7765,8.7765,8.617,8.617,484.0],["1995-03-17",8.3178,8.9062,8.2978,8.8164,5324.0],["1995-03-20",9.2553,9.2553,9.2553,9.2553,242.0],["1995-03-21",9.2553,9.2553,8.6968,8.6968,484.0],["1995-03-22",8.9361,8.9361,8.9361,8.9361,363.0],["1995-03-23",9.2154,9.2154,9.2154,9.2154,242.0],["1995-03-24",8.8563,8.8563,8.7765,8.7765,484.0],["1995-03-27",8.7765,8.7765,8.7765,8.7765,0.0],["1995-03-28",9.0957,9.0957,9.0957,9.0957,605.0],["1995-03-29",8.3776,8.6968,8.3776,8.6968,847.0],["1995-03-30",8.8164,9.2553,8.8164,9.2553,605.0],["1995-03-31",8.3776,8.617,8.3776,8.4574,3630.0],["1995-04-03",8.4574,8.4574,8.4574,8.4574,0.0],["1995-04-04",8.2978,8.617,8.2978,8.2978,1331.0],["1995-04-05",8.2978,8.9361,8.2978,8.617,4114.0],["1995-04-06",8.617,8.617,8.617,8.617,0.0],["1995-04-07",8.617,8.617,8.617,8.617,1210.0],["1995-04-10",8.617,8.617,8.3377,8.617,4477.0],["1995-04-11",8.7765,8.7765,8.7765,8.7765,605.0],["1995-04-12",8.6968,8.6968,8.6968,8.6968,605.0],["1995-04-13",8.6968,8.6968,8.6968,8.6968,0.0],["1995-04-17",8.3776,8.617,8.3776,8.617,4719.0],["1995-04-18",8.617,8.617,8.617,8.617,0.0],["1995-04-19",8.2978,8.2978,8.2978,8.2978,121.0],["1995-04-20",8.2978,8.2978,8.2978,8.2978,0.0],["1995-04-21",8.2978,8.2978,8.2978,8.2978,0.0],["1995-04-24",8.617,8.6968,8.617,8.6968,2299.0],["1995-04-25",8.6968,8.6968,8.6968,8.6968,0.0],["1995-04-26",8.6968,8.6968,8.6968,8.6968,0.0],["1995-04-27",8.6968,8.6968,8.4574,8.4574,1936.0],["1995-04-28",8.6968,8.6968,8.6968,8.6968,121.0],["1995-05-01",8.6968,8.6968,8.6968,8.6968,968.0],["1995-05-02",8.3377,8.617,8.3377,8.617,5566.0],["1995-05-03",8.2978,8.9361,8.2978,8.9361,363.0],["1995-05-04",9.0957,9.0957,8.2978,8.2978,242.0],["1995-05-05",8.4574,8.7765,8.4574,8.7765,484.0],["1995-05-08",8.7765,8.7765,8.7765,8.7765,0.0],["1995-05-09",8.2978,9.0957,8.2978,9.0957,605.0],["1995-05-10",9.0957,9.0957,9.0957,9.0957,0.0],["1995-05-11",8.4574,8.4574,8.4574,8.4574,363.0],["1995-05-12",8.4574,8.4574,8.4574,8.4574,0.0],["1995-05-15",8.4574,8.4574,8.4574,8.4574,0.0],["1995-05-16",8.2978,8.617,8.2978,8.617,2178.0],["1995-05-17",8.617,8.617,8.617,8.617,0.0],["1995-05-18",8.617,8.617,8.617,8.617,0.0],["1995-05-19",8.617,8.617,8.617,8.617,0.0],["1995-05-22",8.3776,8.3776,8.3776,8.3776,363.0],["1995-05-23",8.8563,8.8563,8.4574,8.617,3872.0],["1995-05-24",8.9361,8.9361,8.9361,8.9361,242.0],["1995-05-25",8.9875,8.9875,8.9875,8.9875,0.0],["1995-05-26",8.827,8.827,8.827,8.827,121.0],["1995-05-30",8.4257,8.4257,8.4257,8.4257,3509.0],["1995-05-31",8.5862,8.5862,8.3455,8.3455,1573.0],["1995-06-01",8.6665,8.7467,8.6665,8.7467,3751.0],["1995-06-02",8.3455,8.7467,8.3455,8.7467,1331.0],["1995-06-05",8.6665,8.827,8.6665,8.827,3630.0],["1995-06-06",8.4258,8.9875,8.4258,8.9875,3872.0],["1995-06-07",8.9875,8.9875,8.9875,8.9875,0.0],["1995-06-08",8.9875,8.9875,8.9875,8.9875,0.0],["1995-06-09",8.9875,8.9875,8.9875,8.9875,0.0],["1995-06-12",8.9875,8.9875,8.4257,8.4257,242.0],["1995-06-13",8.4257,8.4257,8.4257,8.4257,0.0],["1995-06-14",8.9875,9.3084,8.827,9.3084,5082.0],["1995-06-15",9.148,9.3084,9.148,9.3084,605.0],["1995-06-16",9.3084,9.3084,9.3084,9.3084,0.0],["1995-06-19",9.3084,9.3084,9.3084,9.3084,0.0],["1995-06-20",9.3084,9.3084,9.3084,9.3084,0.0],["1995-06-21",9.3084,9.3084,9.3084,9.3084,0.0],["1995-06-22",9.148,9.148,8.9875,8.9875,726.0],["1995-06-23",8.5862,8.5862,8.5862,8.5862,121.0],["1995-06-26",8.5862,8.5862,8.5862,8.5862,0.0],["1995-06-27",8.7066,9.3084,8.506,8.506,18392.0],["1995-06-28",8.5862,8.5862,8.5862,8.5862,847.0],["1995-06-29",8.827,8.827,8.506,8.506,2541.0],["1995-06-30",8.506,8.506,8.506,8.506,1573.0],["1995-07-03",8.9072,8.9072,8.9072,8.9072,7139.0],["1995-07-05",8.9072,8.9072,8.9072,8.9072,0.0],["1995-07-06",8.6665,8.6665,8.506,8.6665,2178.0],["1995-07-07",8.6665,8.6665,8.506,8.506,1089.0],["1995-07-10",8.6264,8.9875,8.6264,8.827,7260.0],["1995-07-11",8.506,8.506,8.506,8.506,968.0],["1995-07-12",8.506,8.506,8.506,8.506,0.0],["1995-07-13",8.827,8.827,8.827,8.827,847.0],["1995-07-14",8.9875,8.9875,8.6665,8.6665,2178.0],["1995-07-17",8.6665,8.6665,8.6665,8.6665,0.0],["1995-07-18",8.827,8.827,8.827,8.827,121.0],["1995-07-19",8.827,8.827,8.827,8.827,0.0],["1995-07-20",8.827,8.827,8.827,8.827,0.0],["1995-07-21",8.827,8.827,8.827,8.827,0.0],["1995-07-24",8.4257,8.7869,8.4257,8.7869,2178.0],["1995-07-25",8.7467,8.9875,8.7467,8.7467,363.0],["1995-07-26",8.7467,8.7467,8.7467,8.7467,0.0],["1995-07-27",8.7467,8.7467,8.7467,8.7467,0.0],["1995-07-28",8.7467,8.7467,8.7467,8.7467,0.0],["1995-07-31",8.7467,8.7467,8.7467,8.7467,0.0],["1995-08-01",8.6264,8.6665,8.3856,8.506,7381.0],["1995-08-02",8.6665,8.6665,8.3455,8.6665,11011.0],["1995-08-03",8.6665,8.6665,8.5862,8.5862,968.0],["1995-08-04",8.6665,8.6665,8.3455,8.6665,3025.0],["1995-08-07",8.6665,8.6665,8.3455,8.6665,8349.0],["1995-08-08",8.3455,8.6665,8.3455,8.6665,847.0],["1995-08-09",8.6665,8.6665,8.6665,8.6665,0.0],["1995-08-10",8.4258,8.506,8.4258,8.506,1089.0],["1995-08-11",8.0245,8.3054,8.0245,8.3054,12100.0],["1995-08-14",8.3054,8.3054,8.3054,8.3054,0.0],["1995-08-15",8.3455,8.6665,8.3455,8.6665,484.0],["1995-08-16",8.3455,8.3455,8.3455,8.3455,2783.0],["1995-08-17",8.3455,8.506,8.3455,8.506,605.0],["1995-08-18",8.506,8.506,8.2653,8.506,2662.0],["1995-08-21",8.3455,8.4257,8.3455,8.4257,726.0],["1995-08-22",8.0245,8.0245,8.0245,8.0245,484.0],["1995-08-23",8.3455,8.3455,8.0245,8.0245,1452.0],["1995-08-24",8.4257,8.4257,8.4257,8.4257,121.0],["1995-08-25",8.4257,8.4257,8.4257,8.4257,0.0],["1995-08-28",8.5562,8.5562,8.5562,8.5562,121.0],["1995-08-29",8.506,8.506,8.506,8.506,121.0],["1995-08-30",8.3994,8.7224,8.3186,8.7224,1210.0],["1995-08-31",8.3994,8.7224,8.3186,8.7224,1573.0],["1995-09-01",8.7224,8.7224,8.7224,8.7224,0.0],["1995-09-05",8.0763,8.3186,8.0763,8.0763,484.0],["1995-09-06",8.3994,8.3994,8.3994,8.3994,242.0],["1995-09-07",8.3186,8.5609,8.3186,8.5609,7260.0],["1995-09-08",8.2379,8.7224,8.2379,8.7224,7986.0],["1995-09-11",8.7224,8.7224,8.7224,8.7224,726.0],["1995-09-12",8.7224,8.7224,8.7224,8.7224,484.0],["1995-09-13",8.2379,8.3994,8.2379,8.3994,484.0],["1995-09-14",8.0763,8.4802,8.0763,8.4802,1331.0],["1995-09-15",8.5609,8.5609,8.5609,8.5609,121.0],["1995-09-18",8.3994,8.3994,8.3994,8.3994,1210.0],["1995-09-19",8.1571,8.3994,8.1571,8.3994,1331.0],["1995-09-20",8.2681,8.5458,8.2681,8.5458,1694.0],["1995-09-21",8.0763,8.0763,8.0763,8.0763,484.0],["1995-09-22",8.0763,8.1167,8.0763,8.1167,363.0],["1995-09-25",8.4802,8.4802,8.4802,8.4802,121.0],["1995-09-26",8.0763,8.0763,8.0763,8.0763,1694.0],["1995-09-27",8.0763,8.0763,8.0763,8.0763,0.0],["1995-09-28",8.0763,8.3994,8.0763,8.3994,7018.0],["1995-09-29",8.3186,8.3186,8.0763,8.0763,3025.0],["1995-10-02",8.1571,8.4953,8.0763,8.3994,1573.0],["1995-10-03",8.3994,8.3994,8.0763,8.0763,1089.0],["1995-10-04",8.0763,8.0763,8.0763,8.0763,0.0],["1995-10-05",8.1571,8.1571,8.1571,8.1571,2420.0],["1995-10-06",8.1975,8.3186,8.0763,8.0763,2057.0],["1995-10-09",8.1975,8.3186,8.1975,8.3186,1452.0],["1995-10-10",8.3186,8.3186,8.3186,8.3186,0.0],["1995-10-11",8.3186,8.3186,8.3186,8.3186,0.0],["1995-10-12",8.3186,8.3186,8.3186,8.3186,363.0],["1995-10-13",8.6821,8.6821,8.0763,8.0763,1694.0],["1995-10-16",8.0763,8.0763,8.0763,8.0763,0.0],["1995-10-17",8.0763,8.2379,8.0763,8.2379,242.0],["1995-10-18",8.0763,8.0763,8.0763,8.0763,484.0],["1995-10-19",8.359,8.359,8.1571,8.1571,1573.0],["1995-10-20",8.1571,8.1571,8.1571,8.1571,0.0],["1995-10-23",8.3994,8.3994,8.1975,8.1975,2904.0],["1995-10-24",8.4802,8.4802,8.4802,8.4802,1210.0],["1995-10-25",8.7224,8.7224,8.7224,8.7224,121.0],["1995-10-26",8.1975,8.7224,8.1975,8.7224,1694.0],["1995-10-27",8.0763,8.0763,8.0763,8.0763,121.0],["1995-10-30",8.04,8.04,8.04,8.04,0.0],["1995-10-31",8.1733,8.1733,8.1733,8.1733,550.0],["1995-11-01",8.5286,8.5286,8.5286,8.5286,220.0],["1995-11-02",8.4398,8.4398,8.1733,8.4398,1320.0],["1995-11-03",8.4398,8.4398,8.3509,8.3509,6820.0],["1995-11-06",8.3509,8.3509,8.3509,8.3509,0.0],["1995-11-07",8.3509,8.3509,7.9956,7.9956,1100.0],["1995-11-08",8.4398,8.4398,8.3509,8.4398,880.0],["1995-11-09",8.4398,8.4398,8.4398,8.4398,440.0],["1995-11-10",8.6174,8.6174,8.3509,8.3509,1430.0],["1995-11-13",8.7063,8.7063,8.7063,8.7063,110.0],["1995-11-14",8.7063,8.7063,8.7063,8.7063,0.0],["1995-11-15",8.3509,8.3509,8.1288,8.2621,5280.0],["1995-11-16",8.2621,8.2621,8.2621,8.2621,110.0],["1995-11-17",8.2621,8.2621,8.2621,8.2621,0.0],["1995-11-20",8.2621,8.2621,8.2621,8.2621,440.0],["1995-11-21",8.5286,8.5286,8.0844,8.1733,2090.0],["1995-11-22",8.1733,8.1733,8.1733,8.1733,0.0],["1995-11-24",8.1733,8.1733,8.1733,8.1733,0.0],["1995-11-27",8.1733,8.1733,8.1733,8.1733,0.0],["1995-11-28",8.1733,8.1733,8.1733,8.1733,0.0],["1995-11-29",8.2341,8.2341,8.2341,8.2341,0.0],["1995-11-30",8.2341,8.2341,8.2341,8.2341,0.0],["1995-12-01",8.2341,8.2341,8.2341,8.2341,0.0],["1995-12-04",8.2341,8.2341,8.2341,8.2341,0.0],["1995-12-05",8.2341,8.4131,8.1446,8.4131,1540.0],["1995-12-06",8.5026,8.5026,8.1446,8.1446,1760.0],["1995-12-07",8.2341,8.4131,8.2341,8.4131,4290.0],["1995-12-08",8.4131,8.5921,8.4131,8.5921,1100.0],["1995-12-11",8.1446,8.4131,8.1446,8.1446,660.0],["1995-12-12",8.1446,8.1446,8.1446,8.1446,0.0],["1995-12-13",8.4131,8.4131,8.4131,8.4131,220.0],["1995-12-14",8.5921,8.5921,8.2341,8.2341,1320.0],["1995-12-15",8.4802,8.5921,8.4131,8.5921,2420.0],["1995-12-18",8.5921,8.5921,8.1446,8.1446,660.0],["1995-12-19",8.1446,8.1446,8.1446,8.1446,0.0],["1995-12-20",8.1446,8.1446,8.1446,8.1446,550.0],["1995-12-21",8.3236,8.3236,8.3236,8.3236,880.0],["1995-12-22",8.5921,8.5921,8.5921,8.5921,110.0],["1995-12-26",8.5921,8.5921,8.5921,8.5921,0.0],["1995-12-27",8.1446,8.1446,8.1446,8.1446,330.0],["1995-12-28",8.5026,8.5026,8.5026,8.5026,550.0],["1995-12-29",8.2341,8.9501,8.1446,8.9501,3410.0],["1996-01-02",8.2341,8.6816,8.2341,8.4131,1650.0],["1996-01-03",8.3236,8.3236,8.2341,8.2341,550.0],["1996-01-04",8.3236,8.3236,8.3236,8.3236,110.0],["1996-01-05",8.3236,8.3236,8.3236,8.3236,0.0],["1996-01-08",8.3236,8.3236,8.3236,8.3236,0.0],["1996-01-09",8.3236,8.3236,8.2341,8.2341,990.0],["1996-01-10",8.4131,8.4131,8.4131,8.4131,880.0],["1996-01-11",8.4131,8.4131,8.4131,8.4131,0.0],["1996-01-12",8.3236,8.3236,8.3236,8.3236,1980.0],["1996-01-15",8.9501,8.9501,8.9501,8.9501,660.0],["1996-01-16",8.9054,8.9054,8.5921,8.8606,2200.0],["1996-01-17",8.3236,8.8606,8.3236,8.8606,4840.0],["1996-01-18",8.8606,8.8606,8.8606,8.8606,0.0],["1996-01-19",8.5921,8.5921,8.5921,8.5921,220.0],["1996-01-22",8.5921,8.5921,8.5921,8.5921,0.0],["1996-01-23",8.5921,8.5921,8.5921,8.5921,0.0],["1996-01-24",8.5921,9.0396,8.5921,9.0396,1430.0],["1996-01-25",8.8606,9.0396,8.7711,9.0396,3740.0],["1996-01-26",9.0396,9.0396,9.0396,9.0396,0.0],["1996-01-29",8.6816,9.1291,8.6816,8.6816,2530.0],["1996-01-30",8.9501,9.1291,8.9501,9.1291,2530.0],["1996-01-31",8.9054,9.1291,8.7711,8.8606,21890.0],["1996-02-01",8.7711,9.1291,8.7711,8.9501,2750.0],["1996-02-02",8.9501,8.9501,8.9501,8.9501,0.0],["1996-02-05",8.9501,8.9501,8.7711,8.7711,8800.0],["1996-02-06",8.8606,9.0396,8.8606,9.0396,14960.0],["1996-02-07",8.7711,8.7711,8.7711,8.7711,550.0],["1996-02-08",9.4871,9.4871,9.4871,9.4871,110.0],["1996-02-09",9.2186,9.4871,8.9501,8.9501,4510.0],["1996-02-12",9.1291,9.1291,8.9501,8.9501,880.0],["1996-02-13",8.9501,8.9501,8.9501,8.9501,0.0],["1996-02-14",8.9501,9.0396,8.9501,9.0396,2640.0],["1996-02-15",8.9501,9.1291,8.9501,9.1291,9460.0],["1996-02-16",8.9501,8.9501,8.7711,8.7711,5940.0],["1996-02-20",8.8159,8.8159,8.5921,8.5921,11990.0],["1996-02-21",8.4131,8.4131,8.4131,8.4131,1430.0],["1996-02-22",8.5921,9.2186,8.4579,8.5921,3850.0],["1996-02-23",8.9501,8.9501,8.5921,8.5921,440.0],["1996-02-26",8.5921,8.5921,8.5921,8.5921,0.0],["1996-02-27",8.5921,8.5921,8.5921,8.5921,0.0],["1996-02-28",8.4731,8.6534,8.4731,8.6534,1430.0],["1996-02-29",8.5633,8.5633,8.5633,8.5633,770.0],["1996-03-01",8.6534,8.6534,8.6534,8.6534,1540.0],["1996-03-04",8.5633,8.6083,8.5182,8.5182,5170.0],["1996-03-05",8.5633,9.1266,8.5633,8.5633,880.0],["1996-03-06",8.8337,8.8337,8.4731,8.4731,220.0],["1996-03-07",8.4731,8.4731,8.4731,8.4731,440.0],["1996-03-08",8.4731,8.4731,8.4731,8.4731,0.0],["1996-03-11",8.6534,8.9238,8.6534,8.9238,13200.0],["1996-03-12",8.9238,8.9238,8.9238,8.9238,0.0],["1996-03-13",8.9238,8.9238,8.9238,8.9238,0.0],["1996-03-14",8.9238,8.9238,8.9238,8.9238,0.0],["1996-03-15",9.1041,9.1041,8.5182,8.5182,5060.0],["1996-03-18",8.8337,8.8337,8.5633,8.5633,660.0],["1996-03-19",8.5633,8.5633,8.5633,8.5633,0.0],["1996-03-20",8.4731,8.4731,8.4731,8.4731,1540.0],["1996-03-21",8.4731,8.4731,8.4731,8.4731,0.0],["1996-03-22",8.5182,8.5182,8.5182,8.5182,1980.0],["1996-03-25",8.5182,8.5182,8.5182,8.5182,0.0],["1996-03-26",8.6534,8.6534,8.5633,8.5633,550.0],["1996-03-27",8.5633,8.5633,8.5633,8.5633,0.0],["1996-03-28",8.6534,8.6534,8.4731,8.4731,1540.0],["1996-03-29",8.5633,8.7436,8.5633,8.7436,5720.0],["1996-04-01",8.4731,9.2393,8.4731,8.5633,3190.0],["1996-04-02",8.6534,8.6534,8.5633,8.5633,220.0],["1996-04-03",8.4731,9.2844,8.4731,8.5633,1540.0],["1996-04-04",8.5633,8.5633,8.5633,8.5633,0.0],["1996-04-08",8.5633,8.5633,8.5633,8.5633,0.0],["1996-04-09",8.5633,8.5633,8.5633,8.5633,0.0],["1996-04-10",8.6534,8.6534,8.4731,8.4731,1100.0],["1996-04-11",8.4731,8.4731,8.4731,8.4731,0.0],["1996-04-12",8.4731,8.4731,8.4731,8.4731,0.0],["1996-04-15",8.4731,8.4731,8.4731,8.4731,0.0],["1996-04-16",8.5633,8.7436,8.5633,8.7436,1540.0],["1996-04-17",8.4731,8.6534,8.383,8.383,5830.0],["1996-04-18",8.6534,8.7436,8.4731,8.7436,7480.0],["1996-04-19",9.1942,9.1942,9.1942,9.1942,550.0],["1996-04-22",8.2929,8.5633,8.2929,8.5633,1760.0],["1996-04-23",8.5633,8.5633,8.5633,8.5633,0.0],["1996-04-24",9.1943,9.1943,9.014,9.014,220.0],["1996-04-25",9.1942,9.1942,9.1942,9.1942,110.0],["1996-04-26",9.1942,9.1942,9.1942,9.1942,0.0],["1996-04-29",9.1942,9.1942,9.1942,9.1942,0.0],["1996-04-30",9.1942,9.1942,9.1942,9.1942,0.0],["1996-05-01",8.4731,8.6534,8.4731,8.6534,2310.0],["1996-05-02",8.6534,8.6534,8.6534,8.6534,0.0],["1996-05-03",8.383,8.7436,8.383,8.6985,28600.0],["1996-05-06",8.6985,8.6985,8.6985,8.6985,0.0],["1996-05-07",8.6534,9.014,8.2929,9.014,1210.0],["1996-05-08",8.2929,8.2929,8.2929,8.2929,3960.0],["1996-05-09",8.2929,8.6534,8.2929,8.6534,1540.0],["1996-05-10",8.6534,8.6534,8.6534,8.6534,0.0],["1996-05-13",8.7436,8.7436,8.7436,8.7436,1100.0],["1996-05-14",8.5633,8.5633,8.5633,8.5633,990.0],["1996-05-15",8.5633,8.5633,8.5633,8.5633,0.0],["1996-05-16",8.2929,9.014,8.2929,9.014,1210.0],["1996-05-17",8.2929,8.2929,8.2929,8.2929,110.0],["1996-05-20",8.2929,8.2929,8.2929,8.2929,330.0],["1996-05-21",9.014,9.014,8.383,8.383,6490.0],["1996-05-22",8.383,8.383,8.383,8.383,0.0],["1996-05-23",8.383,8.383,8.2929,8.2929,3410.0],["1996-05-24",8.5633,8.5633,8.2929,8.2929,2090.0],["1996-05-28",8.2929,8.2929,8.2929,8.2929,220.0],["1996-05-29",8.2929,8.2929,8.2929,8.2929,0.0],["1996-05-30",8.5362,8.8087,8.4908,8.4908,7590.0],["1996-05-31",8.3546,8.3546,8.3546,8.3546,330.0],["1996-06-03",8.6724,8.8087,8.6724,8.8087,2420.0],["1996-06-04",8.8995,8.8995,8.7178,8.7178,770.0],["1996-06-05",8.3546,8.3546,8.3546,8.3546,1100.0],["1996-06-06",8.3546,8.3546,8.3546,8.3546,0.0],["1996-06-07",8.7178,8.7405,8.5362,8.5589,11440.0],["1996-06-10",8.5589,8.5589,8.5589,8.5589,0.0],["1996-06-11",8.5589,8.5589,8.5589,8.5589,0.0],["1996-06-12",8.7178,8.7178,8.7178,8.7178,1100.0],["1996-06-13",8.5362,8.5362,8.5362,8.5362,1100.0],["1996-06-14",8.8995,8.8995,8.8995,8.8995,220.0],["1996-06-17",9.0811,9.0811,8.5362,8.5362,2860.0],["1996-06-18",8.5362,8.7178,8.3546,8.3546,2530.0],["1996-06-19",8.173,8.2184,8.173,8.173,550.0],["1996-06-20",8.8995,8.8995,8.8995,8.8995,110.0],["1996-06-21",8.4454,8.7178,8.173,8.4454,2420.0],["1996-06-24",8.173,8.3546,8.173,8.2638,4620.0],["1996-06-25",8.3546,8.5362,8.173,8.5362,550.0],["1996-06-26",7.9914,8.4454,7.9914,8.4454,880.0],["1996-06-27",8.5362,8.5362,8.5362,8.5362,330.0],["1996-06-28",8.5362,8.5362,8.3546,8.3546,440.0],["1996-07-01",8.2638,8.5362,8.0822,8.4454,1430.0],["1996-07-02",7.9914,8.3546,7.9914,8.3546,220.0],["1996-07-03",7.9914,8.3546,7.9914,8.3546,220.0],["1996-07-05",8.3546,8.3546,8.3546,8.3546,0.0],["1996-07-08",7.9005,8.0822,7.9005,8.0822,3960.0],["1996-07-09",7.9005,8.3546,7.9005,8.3546,2640.0],["1996-07-10",7.9006,7.9006,7.9006,7.9006,110.0],["1996-07-11",8.173,8.173,7.946,7.946,2090.0],["1996-07-12",8.173,8.173,7.9914,7.9914,1320.0],["1996-07-15",7.9914,7.9914,7.9914,7.9914,0.0],["1996-07-16",8.0822,8.0822,8.0822,8.0822,660.0],["1996-07-17",8.0822,8.0822,8.0822,8.0822,0.0],["1996-07-18",8.627,8.627,8.627,8.627,440.0],["1996-07-19",8.627,8.627,8.627,8.627,0.0],["1996-07-22",8.627,8.627,8.627,8.627,0.0],["1996-07-23",7.9006,7.9006,7.9006,7.9006,660.0],["1996-07-24",8.3546,8.3546,8.3546,8.3546,440.0],["1996-07-25",7.9006,8.173,7.9006,7.9006,770.0],["1996-07-26",7.9006,7.9006,7.9006,7.9006,0.0],["1996-07-29",7.9914,7.9914,7.9914,7.9914,110.0],["1996-07-30",7.9006,7.9006,7.9006,7.9006,220.0],["1996-07-31",7.9006,7.9006,7.9006,7.9006,0.0],["1996-08-01",8.627,8.627,8.627,8.627,110.0],["1996-08-02",8.7178,8.7178,8.0822,8.0822,990.0],["1996-08-05",8.173,8.6043,8.173,8.6043,7700.0],["1996-08-06",8.3319,8.3319,8.2638,8.2638,990.0],["1996-08-07",8.5362,8.5362,8.2638,8.2638,330.0],["1996-08-08",8.2638,8.2638,8.2638,8.2638,0.0],["1996-08-09",8.4454,8.5362,8.4454,8.5362,220.0],["1996-08-12",8.5362,8.5362,8.5362,8.5362,0.0],["1996-08-13",8.5816,8.5816,8.5816,8.5816,990.0],["1996-08-14",8.5816,8.5816,8.5816,8.5816,0.0],["1996-08-15",8.3092,8.3092,8.173,8.173,3410.0],["1996-08-16",8.3092,8.7178,8.3092,8.7178,660.0],["1996-08-19",8.2638,8.7178,8.2638,8.3546,1760.0],["1996-08-20",8.3205,8.3205,8.173,8.173,2750.0],["1996-08-21",8.3546,8.4454,8.3546,8.3546,3960.0],["1996-08-22",8.3546,8.3546,8.3546,8.3546,0.0],["1996-08-23",8.173,8.3546,8.173,8.3546,660.0],["1996-08-26",8.2638,8.627,8.2638,8.3546,3740.0],["1996-08-27",8.3546,8.3546,8.3546,8.3546,0.0],["1996-08-28",8.3253,8.5998,8.3253,8.4168,1100.0],["1996-08-29",8.4168,8.5998,8.2338,8.5998,2640.0],["1996-08-30",8.3253,8.4168,8.3253,8.3253,990.0],["1996-09-03",8.2338,8.5998,8.2338,8.5998,660.0],["1996-09-04",8.6455,8.6455,8.4168,8.5998,12100.0],["1996-09-05",8.7828,8.7828,8.5083,8.7828,1870.0],["1996-09-06",8.7828,8.7828,8.7828,8.7828,330.0],["1996-09-09",8.6913,8.737,8.5998,8.737,2860.0],["1996-09-10",8.7828,8.7828,8.5998,8.5998,1210.0],["1996-09-11",8.9657,8.9657,8.9657,8.9657,550.0],["1996-09-12",9.1487,9.1487,8.7828,8.7828,2530.0],["1996-09-13",8.7828,9.2402,8.7828,9.1487,3740.0],["1996-09-16",9.2402,9.2402,8.7828,8.7828,2860.0],["1996-09-17",9.2402,9.2402,8.7828,8.7828,3190.0],["1996-09-18",9.1487,9.1487,8.9657,9.1487,1650.0],["1996-09-19",8.7828,8.7828,8.7828,8.7828,110.0],["1996-09-20",9.0572,9.0572,9.0572,9.0572,110.0],["1996-09-23",8.5998,8.9657,8.4397,8.4397,3080.0],["1996-09-24",9.0572,9.0572,8.4168,8.4168,4510.0],["1996-09-25",8.5998,8.6913,8.4168,8.4168,2970.0],["1996-09-26",8.4168,8.4168,8.4168,8.4168,0.0],["1996-09-27",8.6913,9.0572,8.6913,9.0572,2310.0],["1996-09-30",8.4168,8.6913,8.4168,8.6913,4510.0],["1996-10-01",8.4168,8.6913,8.4168,8.5083,5280.0],["1996-10-02",8.5083,8.5083,8.5083,8.5083,0.0],["1996-10-03",9.0572,9.0572,9.0572,9.0572,1980.0],["1996-10-04",8.7828,8.7828,8.5083,8.5083,1320.0],["1996-10-07",8.5083,8.5083,8.5083,8.5083,0.0],["1996-10-08",8.7828,8.7828,8.4168,8.4168,9570.0],["1996-10-09",8.6455,8.6455,8.4397,8.4397,3960.0],["1996-10-10",8.4397,8.4397,8.4397,8.4397,880.0],["1996-10-11",8.9657,8.9657,8.9657,8.9657,440.0],["1996-10-14",8.9657,8.9657,8.9657,8.9657,0.0],["1996-10-15",8.5083,8.5083,8.5083,8.5083,220.0],["1996-10-16",8.5083,8.5083,8.5083,8.5083,0.0],["1996-10-17",8.9657,8.9657,8.9657,8.9657,220.0],["1996-10-18",8.9657,8.9657,8.9657,8.9657,0.0],["1996-10-21",8.8743,9.0572,8.8743,9.0572,880.0],["1996-10-22",8.6913,9.0572,8.4168,8.4397,1980.0],["1996-10-23",8.5998,8.92,8.4397,8.92,2530.0],["1996-10-24",9.0572,9.0572,9.0572,9.0572,440.0],["1996-10-25",9.0572,9.0572,9.0572,9.0572,110.0],["1996-10-28",8.4168,8.4168,8.4168,8.4168,110.0],["1996-10-29",9.0572,9.0572,8.4168,9.0572,2970.0],["1996-10-30",8.554,9.2585,8.554,9.2585,2600.0],["1996-10-31",8.7553,8.7553,8.7553,8.7553,500.0],["1996-11-01",9.2585,9.2585,8.554,8.554,1300.0],["1996-11-04",8.554,8.554,8.554,8.554,100.0],["1996-11-05",8.6547,8.6547,8.6547,8.6547,300.0],["1996-11-06",8.6547,8.6547,8.6547,8.6547,0.0],["1996-11-07",9.1579,9.1579,9.1579,9.1579,400.0],["1996-11-08",8.554,8.554,8.554,8.554,1900.0],["1996-11-11",8.554,8.554,8.554,8.554,0.0],["1996-11-12",9.1075,9.1579,8.5541,9.1579,1500.0],["1996-11-13",8.9566,9.2585,8.9566,9.2585,800.0],["1996-11-14",9.2585,9.2585,9.2585,9.2585,0.0],["1996-11-15",9.2585,9.2585,9.0572,9.0572,1900.0],["1996-11-18",8.5541,8.856,8.5541,8.856,400.0],["1996-11-19",9.2585,9.2585,9.2585,9.2585,100.0],["1996-11-20",8.7553,9.2585,8.554,9.2585,2800.0],["1996-11-21",9.2585,9.2585,9.2585,9.2585,700.0],["1996-11-22",9.2585,9.2585,8.554,8.554,1500.0],["1996-11-25",8.554,8.554,8.554,8.554,0.0],["1996-11-26",9.0572,9.0572,9.0572,9.0572,100.0],["1996-11-27",9.0572,9.0572,9.0572,9.0572,200.0],["1996-11-29",9.1262,9.1262,9.1262,9.1262,100.0],["1996-12-02",9.1262,9.1262,9.1262,9.1262,0.0],["1996-12-03",9.1262,9.1262,8.6192,8.6699,1700.0],["1996-12-04",9.1262,9.1262,9.1262,9.1262,400.0],["1996-12-05",9.1262,9.1262,8.9234,9.1262,21100.0],["1996-12-06",9.1262,9.1262,9.1262,9.1262,0.0],["1996-12-09",9.1262,9.1262,9.1262,9.1262,1500.0],["1996-12-10",9.1262,9.329,8.9234,8.9234,1500.0],["1996-12-11",9.0248,9.329,8.9234,9.329,1500.0],["1996-12-12",9.329,10.4444,9.329,9.836,15300.0],["1996-12-13",10.4444,10.4444,9.836,10.0388,3600.0],["1996-12-16",10.4444,10.4444,10.4444,10.4444,300.0],["1996-12-17",10.1402,10.4444,10.1402,10.4444,3200.0],["1996-12-18",10.1402,10.4951,9.9374,10.2416,5100.0],["1996-12-19",10.4698,10.6472,10.1909,10.6472,2000.0],["1996-12-20",10.1148,10.1148,10.0388,10.0388,1100.0],["1996-12-23",10.6472,10.6472,9.9374,10.1402,1000.0],["1996-12-24",10.1402,10.1402,10.1402,10.1402,0.0],["1996-12-26",10.2416,10.2416,10.1402,10.1402,400.0],["1996-12-27",10.1402,10.6472,10.1402,10.6472,400.0],["1996-12-30",10.6472,10.6472,10.6472,10.6472,0.0],["1996-12-31",10.3176,10.3176,10.2923,10.2923,1500.0],["1997-01-02",10.0388,10.85,10.0388,10.4444,1300.0],["1997-01-03",10.7233,11.4077,10.2416,11.1542,17600.0],["1997-01-06",11.5598,11.5598,11.0528,11.2556,2300.0],["1997-01-07",11.6612,11.6612,11.0528,11.4584,2900.0],["1997-01-08",11.6612,11.6612,11.0528,11.5852,1500.0],["1997-01-09",11.6612,12.5738,11.4584,12.5231,14900.0],["1997-01-10",12.1682,12.7766,11.9654,12.1682,6200.0],["1997-01-13",12.1682,12.371,11.9654,12.371,5300.0],["1997-01-14",12.371,12.4724,12.371,12.371,2300.0],["1997-01-15",12.371,12.4724,11.864,11.864,2700.0],["1997-01-16",12.1682,12.371,12.1682,12.3203,3600.0],["1997-01-17",12.2189,12.371,11.9654,12.1682,8800.0],["1997-01-20",12.371,12.371,12.1682,12.2696,1600.0],["1997-01-21",11.9654,12.3203,11.9654,12.2696,6700.0],["1997-01-22",12.0668,12.371,12.0668,12.371,1000.0],["1997-01-23",12.0668,12.2696,12.0668,12.2696,600.0],["1997-01-24",12.371,12.371,12.1682,12.371,700.0],["1997-01-27",11.9654,12.1682,11.9654,11.9654,400.0],["1997-01-28",12.1682,12.371,12.1175,12.371,2500.0],["1997-01-29",12.371,12.371,12.371,12.371,0.0],["1997-01-30",12.2696,12.7767,12.1682,12.6752,5700.0],["1997-01-31",12.4724,12.7766,12.2696,12.2696,2500.0],["1997-02-03",12.7767,12.7767,12.2696,12.7767,1100.0],["1997-02-04",12.7767,12.7767,12.7767,12.7767,1000.0],["1997-02-05",12.7766,12.9795,12.7766,12.9795,1500.0],["1997-02-06",12.4724,13.1823,12.4724,13.1823,2100.0],["1997-02-07",12.9794,13.2837,12.5738,13.1823,4700.0],["1997-02-10",12.7767,13.2837,12.7767,13.2837,2600.0],["1997-02-11",13.2837,13.2837,12.9795,13.2837,3200.0],["1997-02-12",12.8274,13.2837,12.8274,13.1316,1900.0],["1997-02-13",13.2837,13.2837,12.8781,12.8781,5500.0],["1997-02-14",13.2837,13.7907,13.0809,13.7907,10900.0],["1997-02-18",13.2837,13.9935,13.2837,13.9935,5600.0],["1997-02-19",13.9935,13.9935,13.7907,13.7907,1300.0],["1997-02-20",13.8921,14.0949,13.5879,13.5879,6500.0],["1997-02-21",13.9935,14.0949,13.4865,13.4865,1700.0],["1997-02-24",14.0949,14.0949,13.4865,13.4865,2700.0],["1997-02-25",13.4865,13.4865,13.4865,13.4865,0.0],["1997-02-26",13.9935,14.0949,13.4865,14.0949,3600.0],["1997-02-27",13.5567,14.1683,13.4038,13.8625,16300.0],["1997-02-28",13.3528,13.8625,13.3528,13.5567,2700.0],["1997-03-03",13.6586,13.7605,13.4548,13.7605,2600.0],["1997-03-04",13.7606,13.8625,13.6077,13.8625,4900.0],["1997-03-05",13.6586,13.8625,13.5567,13.8625,19300.0],["1997-03-06",13.8625,13.8625,13.6586,13.8625,1600.0],["1997-03-07",13.8625,13.8625,13.5567,13.5567,3700.0],["1997-03-10",13.5567,13.8625,13.5567,13.5567,4400.0],["1997-03-11",13.5567,13.5567,13.5567,13.5567,300.0],["1997-03-12",13.7096,13.8625,13.5567,13.8625,3300.0],["1997-03-13",13.5567,13.8625,13.5567,13.8625,2400.0],["1997-03-14",13.5567,13.8625,13.5567,13.8625,2700.0],["1997-03-17",13.8115,13.8625,13.8115,13.8625,1400.0],["1997-03-18",13.5567,13.5567,13.5567,13.5567,600.0],["1997-03-19",13.6586,13.8625,13.6586,13.8625,12800.0],["1997-03-20",13.3528,13.7605,13.3528,13.7605,1700.0],["1997-03-21",13.7605,13.7605,13.7605,13.7605,200.0],["1997-03-24",13.3528,13.7605,13.3528,13.3528,1800.0],["1997-03-25",13.3528,13.7605,13.3528,13.7605,3400.0],["1997-03-26",13.7605,13.7605,13.3528,13.4548,15400.0],["1997-03-27",13.7605,13.7605,13.2509,13.6586,2500.0],["1997-03-31",13.2509,13.3528,13.2509,13.3528,1000.0],["1997-04-01",13.3528,13.3528,13.2509,13.3528,1800.0],["1997-04-02",13.5567,13.5567,13.4548,13.4548,800.0],["1997-04-03",13.2509,13.6586,13.149,13.6586,9100.0],["1997-04-04",13.6586,13.6586,13.6586,13.6586,0.0],["1997-04-07",13.149,13.6586,13.149,13.6586,900.0],["1997-04-08",13.149,13.149,13.149,13.149,1100.0],["1997-04-09",13.2509,13.3528,13.2509,13.3528,300.0],["1997-04-10",13.2509,13.3019,13.2509,13.3019,2000.0],["1997-04-11",13.2509,13.2509,13.2509,13.2509,600.0],["1997-04-14",13.2509,13.4548,13.2509,13.4548,3200.0],["1997-04-15",13.4548,13.4548,13.4548,13.4548,0.0],["1997-04-16",13.3528,13.4548,13.2509,13.4548,1400.0],["1997-04-17",13.4038,13.4038,13.4038,13.4038,500.0],["1997-04-18",13.2509,13.5567,13.2509,13.4548,2800.0],["1997-04-21",13.2509,13.5567,13.2509,13.2509,3700.0],["1997-04-22",13.2509,13.2509,13.2509,13.2509,0.0],["1997-04-23",13.149,13.149,13.149,13.149,600.0],["1997-04-24",13.047,13.2509,12.7412,12.8432,7300.0],["1997-04-25",12.7413,12.7413,12.7413,12.7413,100.0],["1997-04-28",13.2509,13.2509,12.7412,13.2509,1400.0],["1997-04-29",12.8432,12.8432,12.8432,12.8432,200.0],["1997-04-30",13.2509,13.2509,12.7413,12.7413,6800.0],["1997-05-01",12.9451,13.149,12.7412,12.9451,2800.0],["1997-05-02",13.149,13.149,12.7413,12.7413,900.0],["1997-05-05",12.7412,12.9451,12.7412,12.9451,4600.0],["1997-05-06",12.6393,12.9451,12.6393,12.8432,600.0],["1997-05-07",12.8432,12.8432,12.8432,12.8432,0.0],["1997-05-08",12.8941,12.9451,12.8941,12.9451,1100.0],["1997-05-09",13.149,13.149,12.8432,12.8432,1200.0],["1997-05-12",13.149,13.149,13.149,13.149,100.0],["1997-05-13",12.7412,12.7412,12.6393,12.6393,1400.0],["1997-05-14",12.9451,12.9451,12.9451,12.9451,900.0],["1997-05-15",12.6393,12.6393,12.6393,12.6393,300.0],["1997-05-16",12.6393,12.6393,12.6393,12.6393,0.0],["1997-05-19",12.6393,12.6393,12.6393,12.6393,0.0],["1997-05-20",12.6393,12.9451,12.6393,12.9451,500.0],["1997-05-21",13.047,13.047,13.047,13.047,400.0],["1997-05-22",13.047,13.047,13.047,13.047,0.0],["1997-05-23",12.6393,12.6393,12.6393,12.6393,100.0],["1997-05-27",12.6393,12.9451,12.4355,12.4355,5400.0],["1997-05-28",12.4355,12.4355,12.4355,12.4355,5900.0],["1997-05-29",12.5093,12.5093,12.5093,12.5093,1300.0],["1997-05-30",12.3042,12.3042,12.3042,12.3042,1000.0],["1997-06-02",12.3042,12.7143,12.3042,12.7143,1900.0],["1997-06-03",12.4067,12.4067,12.4067,12.4067,600.0],["1997-06-04",12.7144,13.022,12.5093,12.6118,2600.0],["1997-06-05",12.7143,12.7143,12.7143,12.7143,100.0],["1997-06-06",12.8169,13.4321,12.7143,13.0732,3300.0],["1997-06-09",13.2783,13.4321,13.2783,13.3296,4600.0],["1997-06-10",13.3296,13.3296,13.3296,13.3296,0.0],["1997-06-11",13.3296,13.3296,13.3296,13.3296,0.0],["1997-06-12",13.3296,13.7397,13.3296,13.7397,4400.0],["1997-06-13",13.5346,14.0473,13.5346,14.0473,3200.0],["1997-06-16",14.0473,14.0473,13.1245,13.1245,400.0],["1997-06-17",13.1245,13.1245,13.1245,13.1245,0.0],["1997-06-18",13.3296,13.3296,13.3296,13.3296,100.0],["1997-06-19",13.3296,13.3296,13.3296,13.3296,0.0],["1997-06-20",13.1245,14.0473,13.1245,14.0473,300.0],["1997-06-23",13.1245,13.1245,13.1245,13.1245,100.0],["1997-06-24",13.1758,13.1758,13.1758,13.1758,100.0],["1997-06-25",13.227,13.9448,13.227,13.9448,3600.0],["1997-06-26",13.9448,13.9448,13.9448,13.9448,500.0],["1997-06-27",13.227,13.227,13.227,13.227,1100.0],["1997-06-30",13.5346,14.1498,13.5346,14.1498,1500.0],["1997-07-01",14.1498,14.1498,14.1498,14.1498,0.0],["1997-07-02",14.1498,14.1498,14.1498,14.1498,0.0],["1997-07-03",13.6884,14.1498,13.3296,14.1498,2700.0],["1997-07-07",13.2783,13.2783,13.2783,13.2783,500.0],["1997-07-08",13.3296,13.3296,13.227,13.3296,1400.0],["1997-07-09",13.3296,13.3296,13.3296,13.3296,0.0],["1997-07-10",13.6372,13.6372,13.227,13.227,1000.0],["1997-07-11",13.227,13.9448,13.227,13.8422,3100.0],["1997-07-14",13.8422,13.8422,13.8422,13.8422,0.0],["1997-07-15",14.1498,14.1498,13.227,13.227,800.0],["1997-07-16",13.227,14.1498,13.227,14.1498,1100.0],["1997-07-17",13.3296,13.9448,13.3296,13.9448,400.0],["1997-07-18",13.9448,13.9448,13.9448,13.9448,100.0],["1997-07-21",13.8422,14.1498,13.3296,13.5346,3900.0],["1997-07-22",13.5346,13.5346,13.5346,13.5346,0.0],["1997-07-23",14.0473,14.0473,13.7397,13.7397,1100.0],["1997-07-24",13.4321,13.7397,13.4321,13.7397,400.0],["1997-07-25",13.7397,13.7397,13.7397,13.7397,0.0],["1997-07-28",13.7397,13.7397,13.7397,13.7397,0.0],["1997-07-29",13.8422,13.8422,13.8422,13.8422,1000.0],["1997-07-30",13.8422,13.8422,13.8422,13.8422,0.0],["1997-07-31",13.4321,13.4321,13.4321,13.4321,300.0],["1997-08-01",14.1498,14.1498,14.1498,14.1498,400.0],["1997-08-04",14.1498,14.1498,14.1498,14.1498,0.0],["1997-08-05",13.5346,13.5346,13.5346,13.5346,100.0],["1997-08-06",13.5346,14.56,13.5346,14.56,6600.0],["1997-08-07",15.7904,16.2005,15.1752,15.1752,2500.0],["1997-08-08",15.7904,15.9955,15.1752,15.9955,4900.0],["1997-08-11",16.0788,16.0788,16.0788,16.0788,1000.0],["1997-08-12",15.3803,16.098,15.3803,16.098,600.0],["1997-08-13",15.5853,15.6879,15.3803,15.3803,1800.0],["1997-08-14",16.098,16.098,16.098,16.098,200.0],["1997-08-15",16.098,16.098,15.1752,15.9955,2600.0],["1997-08-18",15.5853,15.9442,15.1752,15.1752,500.0],["1997-08-19",15.1752,15.7904,15.1752,15.5853,6200.0],["1997-08-20",15.5853,16.2005,15.3803,16.2005,3600.0],["1997-08-21",16.2005,16.2005,16.2005,16.2005,0.0],["1997-08-22",15.9955,16.2005,15.9955,16.2005,2100.0],["1997-08-25",15.3803,15.7904,15.3803,15.7904,600.0],["1997-08-26",15.7904,16.2005,15.7904,16.2005,1300.0],["1997-08-27",16.2747,16.2747,16.2747,16.2747,0.0],["1997-08-28",16.2747,16.2747,16.2747,16.2747,0.0],["1997-08-29",15.9657,16.2747,15.4507,16.0687,1000.0],["1997-09-02",15.4507,16.3262,15.4507,16.3262,2000.0],["1997-09-03",16.1202,16.4292,16.0687,16.0687,1500.0],["1997-09-04",16.4807,16.4807,15.8627,16.2232,2600.0],["1997-09-05",16.0687,16.4807,15.7597,16.2232,5100.0],["1997-09-08",16.0687,16.4807,15.8627,15.8627,2700.0],["1997-09-09",15.8627,16.6867,15.8627,16.4807,5400.0],["1997-09-10",16.7897,17.8198,16.5837,17.3048,7300.0],["1997-09-11",16.8412,17.3048,16.8412,17.3048,1800.0],["1997-09-12",17.8198,17.8198,17.8198,17.8198,300.0],["1997-09-15",17.8198,17.8198,17.5108,17.8198,1200.0],["1997-09-16",16.9957,17.4593,16.9957,17.4593,3800.0],["1997-09-17",17.7683,17.7683,16.9957,16.9957,1500.0],["1997-09-18",16.9957,17.3048,16.9957,17.3048,1100.0],["1997-09-19",17.5623,17.6138,17.3048,17.6138,7500.0],["1997-09-22",17.0987,17.4078,17.0987,17.4078,800.0],["1997-09-23",17.0987,17.3048,17.0987,17.0987,4100.0],["1997-09-24",17.0987,17.3048,16.6867,17.0987,3200.0],["1997-09-25",17.0987,17.0987,17.0987,17.0987,0.0],["1997-09-26",16.6867,16.6867,16.6867,16.6867,1800.0],["1997-09-29",16.6867,16.6867,16.6867,16.6867,0.0],["1997-09-30",16.5837,16.5837,16.4292,16.4292,3100.0],["1997-10-01",16.4292,16.4292,16.4292,16.4292,0.0],["1997-10-02",16.6867,16.6867,16.6867,16.6867,500.0],["1997-10-03",16.2747,16.7125,16.2747,16.7125,2600.0],["1997-10-06",16.7125,16.7125,16.7125,16.7125,0.0],["1997-10-07",16.4807,17.0987,16.3777,16.8927,5700.0],["1997-10-08",16.4807,16.4807,16.4807,16.4807,300.0],["1997-10-09",16.4807,16.8927,16.4807,16.8927,400.0],["1997-10-10",17.0987,17.0987,17.0987,17.0987,100.0],["1997-10-13",17.0987,17.0987,16.3777,16.7897,8100.0],["1997-10-14",16.6867,17.0987,16.6867,17.0987,1000.0],["1997-10-15",16.4807,17.0987,16.4807,17.0987,2600.0],["1997-10-16",17.0987,17.0987,16.8927,16.8927,12800.0],["1997-10-17",17.0987,17.0987,16.4807,16.8927,7200.0],["1997-10-20",17.0987,17.0987,16.4807,16.4807,600.0],["1997-10-21",16.8927,16.8927,16.8927,16.8927,100.0],["1997-10-22",16.9957,16.9957,16.9957,16.9957,100.0],["1997-10-23",16.9957,16.9957,16.9957,16.9957,0.0],["1997-10-24",16.9957,16.9957,16.4807,16.7897,300.0],["1997-10-27",16.7897,16.7897,16.7897,16.7897,500.0],["1997-10-28",16.4807,16.8927,16.4807,16.4807,3200.0],["1997-10-29",16.4807,16.4807,16.4807,16.4807,0.0],["1997-10-30",16.5322,16.8927,16.5322,16.8927,1500.0],["1997-10-31",17.0987,17.0987,16.8927,16.8927,1100.0],["1997-11-03",16.4807,17.3048,16.4807,17.3048,1700.0],["1997-11-04",17.3048,17.3048,17.3048,17.3048,2800.0],["1997-11-05",17.3048,17.3048,17.3048,17.3048,0.0],["1997-11-06",17.0987,17.3048,17.0987,17.0987,1900.0],["1997-11-07",16.7897,16.8927,16.4807,16.4807,2900.0],["1997-11-10",16.8927,16.8927,16.4807,16.4807,1600.0],["1997-11-11",16.8412,16.8927,16.8412,16.8927,1100.0],["1997-11-12",16.5644,16.5644,16.5644,16.5644,1000.0],["1997-11-13",16.5322,17.1502,16.5322,17.1502,1600.0],["1997-11-14",17.1502,17.1502,17.1502,17.1502,0.0],["1997-11-17",17.1502,17.1502,17.1502,17.1502,0.0],["1997-11-18",17.1502,17.1502,17.1502,17.1502,0.0],["1997-11-19",17.2017,17.2017,17.2017,17.2017,200.0],["1997-11-20",17.2017,17.2017,17.2017,17.2017,0.0],["1997-11-21",17.2017,17.2017,17.2017,17.2017,0.0],["1997-11-24",17.0472,17.0472,16.8927,16.8927,500.0],["1997-11-25",17.2017,17.2017,17.2017,17.2017,200.0],["1997-11-26",16.97,16.97,16.97,16.97,200.0],["1997-11-28",16.97,16.97,16.97,16.97,0.0],["1997-12-01",16.97,17.0734,16.97,16.97,5500.0],["1997-12-02",16.97,17.2286,16.97,17.2286,5500.0],["1997-12-03",17.2286,17.2286,17.2286,17.2286,0.0],["1997-12-04",17.2804,17.6943,16.97,17.3839,11100.0],["1997-12-05",17.2287,17.2287,17.1252,17.1252,4000.0],["1997-12-08",17.5908,17.6426,17.3839,17.3839,3400.0],["1997-12-09",16.97,17.3839,16.97,17.3839,2600.0],["1997-12-10",17.1769,17.5391,17.1769,17.5391,700.0],["1997-12-11",16.97,17.1769,16.6595,16.6595,14100.0],["1997-12-12",17.4356,17.4356,17.0734,17.0734,400.0],["1997-12-15",16.97,16.97,16.97,16.97,100.0],["1997-12-16",16.97,16.97,16.97,16.97,900.0],["1997-12-17",16.97,16.97,16.97,16.97,1400.0],["1997-12-18",16.97,17.3839,16.97,16.97,4100.0],["1997-12-19",16.5561,17.3839,16.5561,17.3839,300.0],["1997-12-22",17.3839,17.3839,17.3839,17.3839,500.0],["1997-12-23",17.1769,17.1769,17.1769,17.1769,200.0],["1997-12-24",16.6595,16.6595,16.6595,16.6595,200.0],["1997-12-26",17.3839,17.3839,17.3839,17.3839,400.0],["1997-12-29",17.6943,17.6943,16.7113,16.7113,300.0],["1997-12-30",17.6943,17.6943,17.0734,17.4873,3300.0],["1997-12-31",16.97,17.3839,16.97,17.3839,400.0],["1998-01-02",16.97,17.3839,16.97,17.3839,2300.0],["1998-01-05",17.3839,17.9012,17.3839,17.9012,1000.0],["1998-01-06",17.3839,17.7978,17.3839,17.7978,900.0],["1998-01-07",17.2804,17.3839,17.1769,17.3839,3900.0],["1998-01-08",17.1769,17.1769,17.1769,17.1769,100.0],["1998-01-09",17.7978,18.3151,17.6943,17.7978,9200.0],["1998-01-12",17.7978,17.7978,17.7978,17.7978,200.0],["1998-01-13",17.7978,17.7978,17.7978,17.7978,200.0],["1998-01-14",18.2117,18.2117,17.7978,18.0047,1500.0],["1998-01-15",18.4186,18.6256,18.2117,18.6256,1600.0],["1998-01-16",18.0047,18.6256,18.0047,18.6256,6800.0],["1998-01-20",18.5221,18.936,18.0047,18.6256,10000.0],["1998-01-21",18.8325,19.0395,18.7808,18.8325,3100.0],["1998-01-22",19.0395,19.0395,19.0395,19.0395,700.0],["1998-01-23",19.0395,19.0395,18.8325,19.0395,1900.0],["1998-01-26",18.6256,19.2464,18.6256,19.0395,7900.0],["1998-01-27",19.4534,19.4534,18.8325,18.8325,3000.0],["1998-01-28",19.0395,19.4534,18.8325,19.0395,8200.0],["1998-01-29",19.0395,20.2812,19.0395,20.2812,11800.0],["1998-01-30",20.6951,20.7468,20.6433,20.6433,900.0],["1998-02-02",19.7121,21.109,19.7121,21.109,5000.0],["1998-02-03",21.109,21.109,20.2812,20.2812,2100.0],["1998-02-04",20.6692,20.6692,20.2812,20.3847,1700.0],["1998-02-05",20.3846,20.6951,20.2812,20.2812,4500.0],["1998-02-06",20.5916,20.5916,19.4534,19.6086,15500.0],["1998-02-09",19.4534,19.5569,19.3499,19.3499,4500.0],["1998-02-10",19.3499,19.5569,19.3499,19.3499,900.0],["1998-02-11",19.3499,19.4016,19.3499,19.4016,3100.0],["1998-02-12",19.2982,19.3758,19.1429,19.2464,7200.0],["1998-02-13",19.0395,19.3499,19.0395,19.0395,12100.0],["1998-02-17",18.6256,19.1429,18.6256,19.0395,5000.0],["1998-02-18",19.1171,19.2464,18.8325,18.8325,8000.0],["1998-02-19",18.8325,19.2464,18.8325,18.8325,12500.0],["1998-02-20",19.0395,19.0395,18.6256,18.6256,1900.0],["1998-02-23",18.6256,18.6256,18.6256,18.6256,0.0],["1998-02-24",18.7291,18.8325,18.6256,18.8325,1100.0],["1998-02-25",18.7808,18.7808,18.5221,18.5221,9200.0],["1998-02-26",18.6011,18.705,18.0815,18.3932,7600.0],["1998-02-27",18.0815,18.5491,17.8737,17.9776,8000.0],["1998-03-02",17.458,17.6658,17.458,17.458,15800.0],["1998-03-03",17.458,18.0815,17.406,18.0815,60700.0],["1998-03-04",17.8737,18.1854,17.8737,18.1854,4800.0],["1998-03-05",18.0815,18.6011,17.9776,17.9776,4300.0],["1998-03-06",18.1854,19.5363,18.1854,19.5363,3200.0],["1998-03-09",19.7961,19.7961,18.9128,18.9128,4000.0],["1998-03-10",19.3285,19.952,19.3285,19.952,6100.0],["1998-03-11",19.7442,20.5755,19.7442,20.1598,12900.0],["1998-03-12",20.7833,20.7833,19.952,20.3676,6400.0],["1998-03-13",20.7833,20.7833,20.0039,20.1079,14500.0],["1998-03-16",19.952,20.4716,19.952,20.4716,23800.0],["1998-03-17",20.2637,20.5755,19.8481,20.3676,23900.0],["1998-03-18",20.1598,20.5755,20.0559,20.5755,2000.0],["1998-03-19",20.3677,20.5755,20.3677,20.5755,1300.0],["1998-03-20",19.952,19.952,19.952,19.952,100.0],["1998-03-23",19.952,20.7833,19.952,19.952,3200.0],["1998-03-24",20.2637,20.2637,19.952,19.952,2100.0],["1998-03-25",19.952,19.952,19.5363,19.5363,400.0],["1998-03-26",19.5363,19.5363,19.5363,19.5363,0.0],["1998-03-27",19.5363,19.5363,19.1206,19.1206,2700.0],["1998-03-30",19.3285,19.3285,19.3285,19.3285,100.0],["1998-03-31",19.3285,20.1598,19.1207,19.6922,7400.0],["1998-04-01",19.6922,19.6922,19.6922,19.6922,1000.0],["1998-04-02",19.6922,19.952,19.5363,19.952,2700.0],["1998-04-03",19.1206,19.952,19.1206,19.1206,1100.0],["1998-04-06",19.5363,19.5363,19.1206,19.1206,1200.0],["1998-04-07",19.5363,19.5363,19.5363,19.5363,200.0],["1998-04-08",19.1206,19.5363,19.1206,19.1206,1000.0],["1998-04-09",18.9128,18.9128,18.4972,18.4972,3100.0],["1998-04-13",19.5363,19.5363,19.0167,19.0167,3200.0],["1998-04-14",19.0167,19.1206,19.0167,19.1206,600.0],["1998-04-15",19.5363,19.6402,19.0167,19.6402,7800.0],["1998-04-16",19.6402,19.6402,19.0167,19.0167,700.0],["1998-04-17",19.1206,19.5363,19.1206,19.5363,2400.0],["1998-04-20",19.0167,19.1206,19.0167,19.1206,1900.0],["1998-04-21",19.1206,19.1206,19.0687,19.1206,900.0],["1998-04-22",19.0167,19.1206,18.9128,19.1206,1900.0],["1998-04-23",18.8349,18.8349,18.6011,18.705,6000.0],["1998-04-24",19.0687,19.0687,19.0687,19.0687,800.0],["1998-04-27",18.4972,19.2246,18.3932,19.2246,8200.0],["1998-04-28",18.6011,19.1206,18.6011,19.1206,900.0],["1998-04-29",19.1207,19.1207,18.6011,18.6011,8000.0],["1998-04-30",19.7441,19.7441,19.7441,19.7441,200.0],["1998-05-01",18.6011,19.5363,18.6011,19.5363,3000.0],["1998-05-04",19.7441,19.7441,18.4972,18.4972,4800.0],["1998-05-05",19.0167,19.5363,19.0167,19.5363,1700.0],["1998-05-06",18.5231,19.0167,18.4972,19.0167,2000.0],["1998-05-07",18.9128,19.2246,18.2893,19.0167,5000.0],["1998-05-08",19.2246,19.2246,19.2246,19.2246,600.0],["1998-05-11",19.0167,19.0167,18.2893,19.0167,1500.0],["1998-05-12",18.3932,18.7569,18.1854,18.4972,12300.0],["1998-05-13",18.4971,18.6011,17.8736,18.2893,4400.0],["1998-05-14",18.1854,18.2893,17.2502,17.2502,17500.0],["1998-05-15",17.2501,18.3932,17.0423,17.0423,6200.0],["1998-05-18",17.3021,17.7697,17.3021,17.6139,6200.0],["1998-05-19",17.1982,18.2893,17.1982,17.9516,2800.0],["1998-05-20",17.1462,17.458,17.1462,17.458,1100.0],["1998-05-21",18.0815,18.0815,18.0815,18.0815,400.0],["1998-05-22",17.7697,18.2893,17.7697,18.2893,1100.0],["1998-05-26",17.8737,18.2893,17.8737,18.1854,7900.0],["1998-05-27",18.2893,18.2893,18.2893,18.2893,9200.0],["1998-05-28",18.2643,18.2643,17.7424,17.7424,6300.0],["1998-05-29",17.9512,18.3686,17.9512,18.3686,3900.0],["1998-06-01",18.3686,18.3686,17.5337,18.3686,3500.0],["1998-06-02",18.3686,18.3686,17.9512,17.9512,1700.0],["1998-06-03",18.473,18.5774,18.3686,18.5774,2400.0],["1998-06-04",18.7861,18.7861,18.6817,18.7861,13000.0],["1998-06-05",18.7861,18.7861,18.0555,18.0555,6300.0],["1998-06-08",17.9512,18.3686,17.9512,17.9512,4600.0],["1998-06-09",17.9512,18.5774,17.9512,18.5774,4600.0],["1998-06-10",18.5774,18.7861,18.5774,18.7861,4100.0],["1998-06-11",19.2036,19.2036,18.5774,18.7339,8900.0],["1998-06-12",18.473,18.7861,18.3686,18.3686,6100.0],["1998-06-15",18.3686,18.9948,18.3686,18.473,6100.0],["1998-06-16",18.473,18.7339,18.473,18.7078,5300.0],["1998-06-17",18.5252,18.7861,18.473,18.7861,13200.0],["1998-06-18",18.473,18.7861,18.473,18.7861,2400.0],["1998-06-19",18.473,18.473,18.473,18.473,200.0],["1998-06-22",18.7861,18.7861,18.473,18.473,300.0],["1998-06-23",18.7861,18.7861,18.473,18.473,800.0],["1998-06-24",18.7861,18.7861,18.6296,18.7861,12000.0],["1998-06-25",18.7861,18.7861,18.6296,18.6296,500.0],["1998-06-26",18.7861,18.7861,18.473,18.473,11600.0],["1998-06-29",18.473,18.473,18.3686,18.4208,6100.0],["1998-06-30",18.3686,22.1259,18.3686,19.4123,101300.0],["1998-07-01",18.9948,19.7254,18.2643,18.7339,12400.0],["1998-07-02",18.4991,18.4991,18.2643,18.2643,1100.0],["1998-07-06",18.7339,19.2036,18.3686,18.3686,5100.0],["1998-07-07",19.0731,19.0731,17.7424,18.1599,7700.0],["1998-07-08",17.8468,18.1599,17.2206,17.5337,9800.0],["1998-07-09",17.8468,17.8468,17.6381,17.6381,2700.0],["1998-07-10",17.325,17.9512,17.325,17.9512,700.0],["1998-07-13",17.2206,17.6381,17.2206,17.6381,2500.0],["1998-07-14",17.7424,17.7424,17.2206,17.2206,3100.0],["1998-07-15",17.4293,17.4293,17.4293,17.4293,2400.0],["1998-07-16",17.6772,18.1208,17.6381,17.6381,5900.0],["1998-07-17",17.9512,17.9512,17.9512,17.9512,300.0],["1998-07-20",18.7861,18.7861,17.9512,17.9512,4800.0],["1998-07-21",18.2643,18.2643,18.1599,18.1599,300.0],["1998-07-22",18.2643,18.2643,18.2643,18.2643,500.0],["1998-07-23",17.7946,17.8207,17.7424,17.7424,2700.0],["1998-07-24",18.2643,18.2643,17.7424,17.7424,1900.0],["1998-07-27",17.7946,18.2643,17.6381,17.6381,1500.0],["1998-07-28",17.6381,17.6381,17.6381,17.6381,0.0],["1998-07-29",17.6381,17.6381,17.6381,17.6381,0.0],["1998-07-30",17.6381,17.6381,17.6381,17.6381,0.0],["1998-07-31",17.6381,17.6381,17.4554,17.4554,2100.0],["1998-08-03",17.4554,17.7424,17.3511,17.3511,5200.0],["1998-08-04",17.6381,17.6381,17.1162,17.1162,5800.0],["1998-08-05",16.6988,17.1162,16.6988,16.8292,4200.0],["1998-08-06",17.2206,17.4293,16.8292,17.2206,4500.0],["1998-08-07",17.4815,17.4815,17.0119,17.0119,1500.0],["1998-08-10",16.8031,17.2206,16.8031,17.1162,6500.0],["1998-08-11",16.8553,17.325,16.8553,16.8553,3300.0],["1998-08-12",16.9075,16.9075,16.8031,16.8031,3700.0],["1998-08-13",16.5944,16.5944,16.49,16.49,4200.0],["1998-08-14",16.5944,17.2206,16.5944,16.5944,1600.0],["1998-08-17",17.0119,17.2728,17.0119,17.1684,1700.0],["1998-08-18",16.49,17.1162,16.49,16.5944,4600.0],["1998-08-19",16.9075,17.1162,16.6988,16.6988,2800.0],["1998-08-20",16.6988,16.6988,16.6988,16.6988,0.0],["1998-08-21",16.5944,16.5944,16.2813,16.2813,1800.0],["1998-08-24",16.6988,16.6988,16.3335,16.3335,2300.0],["1998-08-25",17.1162,17.1162,16.2813,16.2813,2400.0],["1998-08-26",16.2291,16.2291,16.0465,16.0726,1200.0],["1998-08-27",15.5507,16.49,15.055,15.2898,8500.0],["1998-08-28",15.3958,16.2088,15.3958,16.2088,1700.0],["1998-08-31",15.5269,15.5269,15.5269,15.5269,400.0],["1998-09-01",16.576,16.576,15.1073,15.1073,2200.0],["1998-09-02",15.5269,15.9465,15.1073,15.1073,4100.0],["1998-09-03",16.3662,16.3662,15.7367,15.7367,2800.0],["1998-09-04",16.3662,16.3662,14.8974,15.5269,4400.0],["1998-09-08",15.9465,16.1564,15.9465,15.9465,2100.0],["1998-09-09",16.1564,16.1564,15.1073,15.1073,2400.0],["1998-09-10",15.1073,15.1073,14.3729,14.3729,700.0],["1998-09-11",14.6876,15.1073,14.5827,14.8974,1700.0],["1998-09-14",15.3171,15.9465,15.0679,15.9465,1700.0],["1998-09-15",15.1073,15.9466,15.1073,15.7367,2200.0],["1998-09-16",15.7367,16.0515,15.7367,15.8416,2400.0],["1998-09-17",15.8416,16.3662,15.8416,16.3662,300.0],["1998-09-18",16.3662,16.7858,15.9466,16.7858,4900.0],["1998-09-21",16.7858,16.7858,16.7858,16.7858,0.0],["1998-09-22",16.7858,16.7858,16.2613,16.7858,1100.0],["1998-09-23",16.4187,17.4153,16.4187,17.4153,6500.0],["1998-09-24",16.3662,16.3662,16.3662,16.3662,700.0],["1998-09-25",16.6285,16.6285,15.3171,15.3171,1000.0],["1998-09-28",15.881,15.881,15.5269,15.8416,1100.0],["1998-09-29",16.1564,16.1564,15.9465,15.9465,1300.0],["1998-09-30",15.8416,16.7858,15.7367,16.7858,12100.0],["1998-10-01",15.5269,15.5794,15.5269,15.5794,300.0],["1998-10-02",15.5269,15.5269,15.3171,15.3171,2100.0],["1998-10-05",15.3171,15.3171,15.3171,15.3171,1100.0],["1998-10-06",15.1073,15.1073,14.8974,14.8974,2100.0],["1998-10-07",14.9237,14.9237,14.4778,14.504,1700.0],["1998-10-08",14.3991,14.3991,14.0581,14.0581,3000.0],["1998-10-09",14.6876,15.0548,14.6876,14.8974,1500.0],["1998-10-12",14.8974,14.8974,14.8974,14.8974,100.0],["1998-10-13",14.8974,14.8974,14.8974,14.8974,1500.0],["1998-10-14",14.8974,14.8974,14.8974,14.8974,0.0],["1998-10-15",15.1073,15.1073,14.0581,14.5302,4300.0],["1998-10-16",13.8483,15.5794,13.8483,15.0548,3300.0],["1998-10-19",14.8974,14.8974,14.5565,14.5565,1400.0],["1998-10-20",15.3171,15.9466,14.4253,14.4253,2000.0],["1998-10-21",15.3171,15.3171,15.3171,15.3171,2000.0],["1998-10-22",14.3729,14.8974,13.8483,14.8974,6900.0],["1998-10-23",14.9761,14.9761,14.1631,14.3729,1900.0],["1998-10-26",15.3171,15.3171,13.0353,13.4287,12400.0],["1998-10-27",13.4287,13.8483,12.1697,13.4287,10800.0],["1998-10-28",13.6385,13.8483,13.6385,13.8483,2300.0],["1998-10-29",13.8483,14.5827,13.8483,14.0057,8500.0],["1998-10-30",14.268,14.7138,14.0581,14.7138,5100.0],["1998-11-02",15.1073,15.2122,14.3729,15.2122,6700.0],["1998-11-03",14.1631,15.1073,14.1631,15.1073,300.0],["1998-11-04",14.5302,14.5302,14.5302,14.5302,1500.0],["1998-11-05",14.8974,15.0679,14.5302,15.0679,800.0],["1998-11-06",15.0548,15.2122,14.5302,14.5302,1900.0],["1998-11-09",14.5827,14.7925,13.9795,14.7925,4500.0],["1998-11-10",13.9532,13.9532,13.9532,13.9532,4300.0],["1998-11-11",14.2155,14.2155,14.2155,14.2155,3000.0],["1998-11-12",14.268,14.6352,13.9008,14.6352,4200.0],["1998-11-13",14.0581,14.0581,14.0581,14.0581,900.0],["1998-11-16",14.4778,14.6876,14.4253,14.4253,7600.0],["1998-11-17",14.2155,14.2155,14.2155,14.2155,100.0],["1998-11-18",13.9532,14.4778,13.9532,14.4778,2200.0],["1998-11-19",14.5302,14.5302,13.8483,13.8483,3500.0],["1998-11-20",13.8483,13.8483,13.8483,13.8483,800.0],["1998-11-23",14.3204,14.3204,14.3204,14.3204,100.0],["1998-11-24",14.3204,14.3204,14.3204,14.3204,0.0],["1998-11-25",15.1073,15.1073,14.268,15.1073,800.0],["1998-11-27",14.3477,14.3477,14.3477,14.3477,500.0],["1998-11-30",14.5587,14.7697,14.3477,14.3477,3100.0],["1998-12-01",14.3477,14.3477,14.0312,14.1367,5000.0],["1998-12-02",14.2422,14.2422,14.2422,14.2422,3400.0],["1998-12-03",15.6136,15.6136,13.9257,14.2422,2100.0],["1998-12-04",13.8202,14.2422,13.8202,14.0312,2800.0],["1998-12-07",14.7697,14.7697,14.3477,14.6642,1500.0],["1998-12-08",13.9521,14.0839,13.8202,13.8202,5100.0],["1998-12-09",14.3477,15.5082,14.0312,14.3477,4300.0],["1998-12-10",15.1653,15.1653,14.5587,14.7697,3700.0],["1998-12-11",15.1917,15.1917,13.9257,13.9257,3700.0],["1998-12-14",13.9257,14.7697,13.5037,14.7697,1900.0],["1998-12-15",15.1917,15.1917,13.7147,13.7147,1600.0],["1998-12-16",13.5037,13.7147,13.0817,13.5037,5200.0],["1998-12-17",13.9257,13.9257,13.2927,13.9257,2000.0],["1998-12-18",13.2927,13.5037,12.6597,12.8707,6200.0],["1998-12-21",13.0817,13.0817,12.8443,12.8707,3600.0],["1998-12-22",12.7125,12.7125,11.8157,12.6597,8100.0],["1998-12-23",12.6597,13.5037,12.0267,13.5037,7000.0],["1998-12-24",13.9257,13.9257,13.9257,13.9257,100.0],["1998-12-28",13.0817,13.7147,12.8707,12.8707,7200.0],["1998-12-29",13.3982,13.3982,12.6597,12.6597,3100.0],["1998-12-30",12.6597,12.8443,12.6597,12.7652,3600.0],["1998-12-31",12.8707,13.7147,12.8707,13.7147,2800.0],["1999-01-04",13.5037,13.8202,13.0817,13.0817,3000.0],["1999-01-05",13.0817,13.5037,12.8707,13.1872,4600.0],["1999-01-06",12.8707,12.8707,12.5542,12.5542,4300.0],["1999-01-07",12.396,12.9762,11.974,12.6597,16900.0],["1999-01-08",12.2377,12.5542,12.2377,12.4487,10400.0],["1999-01-11",12.396,12.4223,12.2905,12.4223,4200.0],["1999-01-12",12.2905,12.6597,12.2905,12.5542,5300.0],["1999-01-13",12.5542,12.5542,12.2905,12.4223,8600.0],["1999-01-14",12.5542,12.5542,11.7102,11.8157,7200.0],["1999-01-15",11.3937,12.2377,10.3388,12.0267,10700.0],["1999-01-19",11.7102,12.0267,11.3937,11.6047,14900.0],["1999-01-20",11.6047,11.7102,10.7608,11.6047,6300.0],["1999-01-21",11.1827,11.3937,10.9718,11.3937,3200.0],["1999-01-22",11.3938,11.8157,10.9718,11.0773,12700.0],["1999-01-25",10.9718,11.7102,10.5498,11.4992,16900.0],["1999-01-26",11.3937,11.7102,10.9718,11.7102,177800.0],["1999-01-27",11.4992,11.7102,11.2882,11.4465,15400.0],["1999-01-28",11.552,11.7102,11.552,11.7102,5200.0],["1999-01-29",11.2882,11.7102,11.2882,11.2882,16300.0],["1999-02-01",11.4992,11.4992,11.2882,11.3937,2200.0],["1999-02-02",11.4992,11.4992,10.5498,10.5498,19000.0],["1999-02-03",10.7608,11.13,10.6025,10.7608,24500.0],["1999-02-04",11.2882,11.2882,10.7608,10.8926,5900.0],["1999-02-05",10.9718,11.763,10.9718,11.4992,12100.0],["1999-02-08",11.1827,11.7894,11.13,11.7894,34400.0],["1999-02-09",11.6311,11.7366,11.3937,11.3937,17300.0],["1999-02-10",11.3937,11.7102,10.8663,11.2882,16100.0],["1999-02-11",11.3937,11.3937,10.919,10.919,5600.0],["1999-02-12",11.6575,11.6575,11.13,11.2882,7800.0],["1999-02-16",11.2882,11.341,10.9718,11.341,22300.0],["1999-02-17",11.4465,11.4465,11.0772,11.13,8300.0],["1999-02-18",11.2355,11.2882,11.0772,11.1827,21800.0],["1999-02-19",11.13,11.2355,10.7608,11.1827,11100.0],["1999-02-22",11.1827,11.3937,10.7608,10.9718,22600.0],["1999-02-23",10.8663,10.8663,10.5761,10.8135,7400.0],["1999-02-24",10.5761,10.9718,10.3388,10.5761,16800.0],["1999-02-25",10.8473,11.2727,10.7941,11.06,15000.0],["1999-02-26",10.9537,11.1132,10.9138,11.1132,16600.0],["1999-03-01",10.8473,11.2727,10.8473,11.06,27000.0],["1999-03-02",11.06,11.5917,11.06,11.2195,10600.0],["1999-03-03",11.1929,11.4854,11.1664,11.4854,39500.0],["1999-03-04",11.4854,11.4854,11.379,11.379,20700.0],["1999-03-05",11.5386,11.5386,11.0068,11.1132,15100.0],["1999-03-08",11.0068,11.4854,10.9537,11.2727,11300.0],["1999-03-09",11.2727,11.379,10.9537,11.06,26200.0],["1999-03-10",11.3791,11.5917,11.06,11.5917,25800.0],["1999-03-11",11.2727,11.512,11.2727,11.512,5800.0],["1999-03-12",11.6981,11.8044,11.4854,11.5917,15900.0],["1999-03-15",11.7513,11.8842,11.1132,11.5917,15700.0],["1999-03-16",11.4854,11.4854,11.1132,11.1132,28600.0],["1999-03-17",11.2727,11.4854,11.06,11.1132,23700.0],["1999-03-18",11.1132,11.4854,11.1132,11.2727,1500.0],["1999-03-19",10.9005,11.1929,10.9005,10.9271,14400.0],["1999-03-22",10.9271,11.06,10.6346,11.06,13400.0],["1999-03-23",10.741,10.9537,10.6346,10.7011,10300.0],["1999-03-24",10.741,11.06,10.5283,10.5549,18500.0],["1999-03-25",10.7941,10.7941,10.5283,10.6346,11800.0],["1999-03-26",10.7941,10.7941,10.5283,10.741,4400.0],["1999-03-29",10.6346,10.7144,10.608,10.608,6300.0],["1999-03-30",10.5283,10.7941,10.5283,10.7941,10900.0],["1999-03-31",10.6878,13.3996,10.6346,12.5489,292200.0],["1999-04-01",11.6981,12.5489,11.4854,11.8044,6800.0],["1999-04-05",12.5489,12.5489,11.9108,11.9108,1800.0],["1999-04-06",11.5917,11.9108,11.5917,11.9108,400.0],["1999-04-07",11.8576,11.9108,11.4322,11.8576,16400.0],["1999-04-08",11.4854,12.8679,11.4854,12.8147,19000.0],["1999-04-09",12.8147,12.8147,11.964,12.735,17800.0],["1999-04-12",11.9374,12.8679,11.9374,12.7616,39200.0],["1999-04-13",12.7881,12.8679,12.6818,12.7881,30300.0],["1999-04-14",12.7881,12.8679,12.3628,12.8679,5200.0],["1999-04-15",12.8679,12.8679,12.1501,12.8679,20000.0],["1999-04-16",11.9108,13.825,11.9108,13.7187,16700.0],["1999-04-19",13.4528,13.9314,12.7616,13.506,23800.0],["1999-04-20",13.506,13.8782,13.1869,13.5857,13400.0],["1999-04-21",13.3996,13.825,13.1869,13.506,13400.0],["1999-04-22",13.1869,13.6123,13.1869,13.2933,8400.0],["1999-04-23",13.373,13.5592,13.373,13.3996,2800.0],["1999-04-26",13.6123,13.6123,12.9477,13.2401,6700.0],["1999-04-27",12.9742,13.1869,12.7616,13.1869,10200.0],["1999-04-28",12.7616,12.9742,11.9108,12.7616,18300.0],["1999-04-29",12.9742,12.9742,12.5489,12.8413,9000.0],["1999-04-30",12.5489,12.7084,12.5489,12.5489,2900.0],["1999-05-03",12.8147,12.8147,11.9108,12.2298,8400.0],["1999-05-04",12.1235,12.3362,11.9108,11.9108,1500.0],["1999-05-05",11.9108,12.2298,11.6981,11.6981,4300.0],["1999-05-06",11.6981,11.8044,10.7941,11.2195,25600.0],["1999-05-07",11.4854,11.8044,11.4588,11.5386,3700.0],["1999-05-10",11.2727,11.5917,11.06,11.4854,15200.0],["1999-05-11",11.5386,11.5386,11.06,11.4854,6400.0],["1999-05-12",11.2727,11.4854,11.2727,11.2727,1200.0],["1999-05-13",11.2727,11.4854,11.06,11.4322,32700.0],["1999-05-14",11.2461,11.4854,11.0068,11.2727,8900.0],["1999-05-17",11.06,11.4854,11.06,11.2461,10000.0],["1999-05-18",11.2727,11.2727,11.1664,11.2727,11000.0],["1999-05-19",11.2727,11.2727,11.2727,11.2727,400.0],["1999-05-20",11.2727,12.0171,11.2727,11.7513,16600.0],["1999-05-21",11.8044,11.8576,11.8044,11.8576,4700.0],["1999-05-24",12.0703,12.1235,11.3259,11.3259,10100.0],["1999-05-25",11.2195,11.4854,10.9537,11.4854,3600.0],["1999-05-26",11.0866,11.4588,11.0866,11.4588,8500.0],["1999-05-27",11.5713,12.6427,11.5713,11.6517,7900.0],["1999-05-28",11.5713,11.7588,11.5177,11.6784,8000.0],["1999-06-01",11.357,11.5713,11.357,11.357,8500.0],["1999-06-02",11.5713,11.8927,11.3035,11.3035,16800.0],["1999-06-03",11.1963,11.732,11.0356,11.5177,7400.0],["1999-06-04",11.0356,11.4106,10.4999,11.0356,21300.0],["1999-06-07",11.0356,11.3035,10.7142,11.3035,11700.0],["1999-06-08",11.1427,11.4642,11.1427,11.4642,13300.0],["1999-06-09",11.2231,11.357,11.2231,11.357,2400.0],["1999-06-10",11.2767,11.6517,11.2767,11.5713,17200.0],["1999-06-11",11.5713,11.5713,11.2499,11.2499,9600.0],["1999-06-14",11.2499,11.4106,11.0088,11.1427,9500.0],["1999-06-15",11.4642,11.6785,11.2499,11.5445,10600.0],["1999-06-16",11.5713,11.5713,11.4106,11.5445,5100.0],["1999-06-17",11.5177,11.5177,11.4642,11.4642,1000.0],["1999-06-18",11.6249,11.6249,11.4106,11.4106,21000.0],["1999-06-21",11.4642,11.5177,11.4374,11.5177,6600.0],["1999-06-22",11.4106,11.5177,11.4106,11.4106,400.0],["1999-06-23",11.4106,11.4909,11.4106,11.4909,1300.0],["1999-06-24",11.5311,11.8392,11.5177,11.732,8500.0],["1999-06-25",11.6785,12.107,11.6785,12.107,7500.0],["1999-06-28",11.9463,12.5892,11.8927,12.174,12600.0],["1999-06-29",11.9463,11.9463,11.4106,11.6784,18000.0],["1999-06-30",11.491,12.857,11.357,12.4284,34600.0],["1999-07-01",12.2409,12.482,12.0534,12.482,3000.0],["1999-07-02",12.4284,13.232,12.2142,13.232,12900.0],["1999-07-06",12.7499,12.857,11.9999,12.3213,6500.0],["1999-07-07",11.8927,12.2677,11.8927,11.9195,11100.0],["1999-07-08",11.9195,12.107,10.8749,11.3838,15300.0],["1999-07-09",11.1963,11.9999,11.1963,11.3838,2300.0],["1999-07-12",11.9999,12.3213,11.3838,12.2142,17800.0],["1999-07-13",11.357,12.2142,11.357,12.2142,10000.0],["1999-07-14",11.8927,11.9999,11.2767,11.9999,7800.0],["1999-07-15",11.3302,12.2677,11.3302,12.2142,22700.0],["1999-07-16",11.3838,12.3213,11.3838,12.2142,2600.0],["1999-07-19",11.5177,11.5981,11.4642,11.4642,3100.0],["1999-07-20",11.4106,11.4106,11.1427,11.1963,28600.0],["1999-07-21",11.1427,11.4106,10.741,11.1963,17300.0],["1999-07-22",11.357,11.5445,11.0356,11.5445,14400.0],["1999-07-23",11.4642,11.491,10.982,10.982,3900.0],["1999-07-26",11.5177,11.7856,11.1695,11.7856,5500.0],["1999-07-27",11.357,11.5713,11.357,11.5713,4500.0],["1999-07-28",11.4106,11.4106,11.1963,11.1963,4700.0],["1999-07-29",11.1963,11.1963,11.0088,11.0088,2200.0],["1999-07-30",10.982,11.5981,10.982,11.5981,3900.0],["1999-08-02",11.7588,11.7588,11.0356,11.1427,13500.0],["1999-08-03",11.3302,11.3302,10.7142,10.982,9900.0],["1999-08-04",11.1427,11.9999,10.607,11.5713,17900.0],["1999-08-05",11.5713,11.5713,10.7142,10.7142,2700.0],["1999-08-06",11.1427,11.1427,10.7678,11.1427,1500.0],["1999-08-09",10.7677,10.828,10.0713,10.607,28700.0],["1999-08-10",10.607,11.0892,10.607,11.0892,16200.0],["1999-08-11",10.9285,11.1427,10.607,10.7142,7600.0],["1999-08-12",10.7142,10.982,10.6606,10.7142,4900.0],["1999-08-13",10.8213,10.9285,10.7142,10.8079,6000.0],["1999-08-16",10.7945,10.8213,10.7142,10.7142,15500.0],["1999-08-17",10.5267,10.607,10.4999,10.4999,5800.0],["1999-08-18",10.5267,10.7142,10.5267,10.5535,6400.0],["1999-08-19",10.3927,10.7142,10.3927,10.7142,7700.0],["1999-08-20",10.3927,10.3927,9.857,10.0713,12900.0],["1999-08-23",10.5535,10.607,9.857,9.8838,6600.0],["1999-08-24",10.1249,10.1249,9.4285,9.8303,26700.0],["1999-08-25",9.6428,9.857,9.6428,9.857,5200.0],["1999-08-26",10.1785,10.4999,9.857,9.857,2300.0],["1999-08-27",9.9642,10.2856,9.9642,9.9642,8500.0],["1999-08-30",10.0506,10.0506,9.9426,10.0506,6100.0],["1999-08-31",10.0506,10.0506,9.8615,9.9426,9200.0],["1999-09-01",9.9966,10.1047,9.024,9.8075,21000.0],["1999-09-02",9.6184,9.7264,9.078,9.1861,14800.0],["1999-09-03",8.9699,9.5643,8.9699,9.5643,5300.0],["1999-09-07",9.078,9.9426,9.078,9.9426,6200.0],["1999-09-08",9.875,9.9426,9.5103,9.7264,10100.0],["1999-09-09",9.2941,9.4833,8.8619,8.8619,20000.0],["1999-09-10",8.6457,9.9426,8.3215,9.3482,18600.0],["1999-09-13",9.2941,9.9426,9.1861,9.1861,3000.0],["1999-09-14",9.2941,9.4022,8.5647,8.6997,25800.0],["1999-09-15",8.5917,9.024,8.5376,8.9699,13600.0],["1999-09-16",8.9699,9.078,8.4296,8.6052,15400.0],["1999-09-17",8.9969,8.9969,8.3215,8.8619,39900.0],["1999-09-20",8.8078,8.8078,8.1864,8.2945,39000.0],["1999-09-21",8.2945,8.5106,8.1054,8.1054,24100.0],["1999-09-22",8.2134,8.2134,7.8082,8.1054,22100.0],["1999-09-23",8.1054,8.1054,7.565,7.8352,9800.0],["1999-09-24",7.9432,8.1054,7.8352,8.0513,36200.0],["1999-09-27",8.2134,8.2404,8.0243,8.1594,28900.0],["1999-09-28",8.1594,8.4026,8.1594,8.3755,15700.0],["1999-09-29",8.3485,8.4025,8.2675,8.281,13200.0],["1999-09-30",7.8352,8.4025,7.8352,8.3215,14900.0],["1999-10-01",7.7811,8.2945,7.7271,8.2945,32300.0],["1999-10-04",8.4296,8.5376,8.2134,8.5376,15900.0],["1999-10-05",8.2134,8.6457,8.2134,8.6457,41200.0],["1999-10-06",8.5917,9.051,8.4836,8.8619,10800.0],["1999-10-07",8.6997,8.8078,8.6862,8.7808,11000.0],["1999-10-08",8.7808,8.8078,8.7268,8.8078,37900.0],["1999-10-11",8.7538,8.7538,8.5917,8.6187,5500.0],["1999-10-12",8.5917,8.5917,8.2134,8.2134,13200.0],["1999-10-13",8.2675,8.5376,8.2134,8.3215,9200.0],["1999-10-14",8.3215,8.4836,8.2134,8.2134,4300.0],["1999-10-15",8.4026,8.4566,7.9973,8.3755,18600.0],["1999-10-18",8.2134,8.2134,7.9973,8.0783,11700.0],["1999-10-19",7.9973,8.1594,7.8892,7.8892,5600.0],["1999-10-20",8.1594,8.3755,7.9973,8.2134,10000.0],["1999-10-21",7.9973,8.2675,7.9433,8.0783,27100.0],["1999-10-22",8.3485,8.3485,7.7811,7.9973,9100.0],["1999-10-25",7.8352,7.8352,7.7541,7.7541,3300.0],["1999-10-26",7.7001,7.7811,7.592,7.6731,34000.0],["1999-10-27",7.592,7.592,7.0246,7.1327,33300.0],["1999-10-28",7.0246,7.4029,7.0246,7.2678,10400.0],["1999-10-29",7.1327,7.3489,6.5924,6.8625,44900.0],["1999-11-01",6.8085,6.8085,6.2681,6.7004,27900.0],["1999-11-02",6.4843,6.9166,6.3762,6.9166,14100.0],["1999-11-03",6.9166,6.9706,6.5924,6.9166,10400.0],["1999-11-04",6.9706,6.9706,6.7545,6.7545,6800.0],["1999-11-05",6.7545,6.9166,6.7545,6.7815,6500.0],["1999-11-08",6.7004,6.8896,6.5383,6.8085,8700.0],["1999-11-09",6.5383,6.8085,6.5383,6.5383,8100.0],["1999-11-10",6.7545,6.7545,6.7004,6.7545,15200.0],["1999-11-11",6.7004,6.7004,6.5383,6.6464,5000.0],["1999-11-12",6.5924,6.6194,6.3762,6.4843,39700.0],["1999-11-15",6.9166,6.9166,5.4036,6.5924,81900.0],["1999-11-16",6.2276,7.0246,6.052,7.0246,41900.0],["1999-11-17",6.5383,6.9706,6.5113,6.5924,7700.0],["1999-11-18",6.6194,7.2408,6.6194,7.2408,13400.0],["1999-11-19",7.2138,7.2408,6.7004,6.8896,25400.0],["1999-11-22",6.9166,7.1057,6.9166,7.1057,10000.0],["1999-11-23",7.1057,7.2408,7.0246,7.2408,10600.0],["1999-11-24",7.4569,7.511,7.0246,7.4569,17200.0],["1999-11-26",7.7811,7.8892,7.7811,7.7811,3100.0],["1999-11-29",7.9779,7.9779,7.2129,7.2402,10500.0],["1999-11-30",7.2402,7.5134,7.2129,7.3768,8700.0],["1999-12-01",7.4314,7.4314,7.2129,7.4041,10600.0],["1999-12-02",7.4314,7.5954,7.2129,7.4041,38000.0],["1999-12-03",7.2129,7.5954,6.5298,6.5571,56400.0],["1999-12-06",7.3768,7.3768,6.1473,6.6664,18300.0],["1999-12-07",6.7484,6.8577,6.5571,6.6118,13500.0],["1999-12-08",6.5571,6.803,6.3659,6.5571,17100.0],["1999-12-09",6.4479,6.6937,6.4479,6.5571,14400.0],["1999-12-10",6.6118,7.1582,6.2293,6.2293,48500.0],["1999-12-13",6.5571,6.9943,6.4479,6.6118,16600.0],["1999-12-14",6.8304,6.9943,6.3386,6.5571,14100.0],["1999-12-15",6.5845,6.5845,6.4479,6.5025,28700.0],["1999-12-16",6.5025,6.5571,6.3386,6.5571,17900.0],["1999-12-17",6.5298,6.7211,6.3386,6.4888,42200.0],["1999-12-20",6.3659,6.6118,6.0654,6.5571,33000.0],["1999-12-21",6.5845,6.5845,6.0654,6.5298,15500.0],["1999-12-22",6.3386,6.5571,5.7921,6.2839,22300.0],["1999-12-23",6.2839,6.3932,6.202,6.3659,5700.0],["1999-12-27",6.0927,6.3659,6.0654,6.2566,21000.0],["1999-12-28",6.0654,6.12,5.6555,5.8195,50100.0],["1999-12-29",5.8468,6.12,5.8468,6.12,26300.0],["1999-12-30",5.9834,6.3386,5.9014,6.12,14200.0],["1999-12-31",6.0107,6.1473,5.9014,6.12,13000.0],["2000-01-03",6.0107,6.12,5.8741,6.12,8300.0],["2000-01-04",5.9014,5.9561,5.4643,5.4916,20800.0],["2000-01-05",5.7921,6.0654,5.7921,5.9287,8200.0],["2000-01-06",6.0654,6.12,5.8468,6.12,5200.0],["2000-01-07",6.12,6.12,6.0107,6.12,9700.0],["2000-01-10",6.0654,6.12,5.9014,6.0107,9700.0],["2000-01-11",6.0107,6.038,5.2457,5.8468,37200.0],["2000-01-12",5.7238,6.0107,5.7238,6.0107,8100.0],["2000-01-13",5.9014,5.9151,5.7921,5.7921,3800.0],["2000-01-14",5.9287,6.12,5.9287,6.0107,27700.0],["2000-01-18",5.9561,6.0107,5.5736,6.0107,22100.0],["2000-01-19",5.7921,5.7921,5.2457,5.6829,17800.0],["2000-01-20",5.5462,5.7648,5.4916,5.6829,19800.0],["2000-01-21",5.8195,5.8195,5.5463,5.6282,12400.0],["2000-01-24",5.5736,5.9834,5.5736,5.5736,16700.0],["2000-01-25",5.5736,5.8468,5.5736,5.7102,13700.0],["2000-01-26",5.7921,5.7921,5.4643,5.4916,23500.0],["2000-01-27",5.7375,5.7375,5.3004,5.3823,20300.0],["2000-01-28",5.3277,5.9014,5.3277,5.8195,32400.0],["2000-01-31",5.7102,5.7375,5.4643,5.6282,24800.0],["2000-02-01",5.5462,5.6009,5.2457,5.2457,35700.0],["2000-02-02",5.273,5.9014,5.2457,5.9014,35300.0],["2000-02-03",5.7921,5.9561,5.7102,5.9561,36900.0],["2000-02-04",5.8741,6.4752,5.8741,6.4752,49900.0],["2000-02-07",6.4752,6.5571,6.12,6.3386,16300.0],["2000-02-08",6.4069,6.5571,6.1473,6.5571,51800.0],["2000-02-09",6.3113,7.0763,6.3113,6.5298,33600.0],["2000-02-10",6.6254,6.7211,6.4752,6.5571,15800.0],["2000-02-11",6.5981,6.9396,6.5298,6.803,8500.0],["2000-02-14",6.6664,6.6664,6.1746,6.3386,11600.0],["2000-02-15",6.1746,6.9943,6.1746,6.9943,22400.0],["2000-02-16",6.4479,6.9396,5.9834,6.0654,26900.0],["2000-02-17",6.5025,6.5025,5.5189,6.0107,35700.0],["2000-02-18",6.0927,6.0927,5.5189,5.6555,16800.0],["2000-02-22",5.5462,5.6829,5.4916,5.6555,9800.0],["2000-02-23",5.5736,6.0654,5.5736,5.8741,12700.0],["2000-02-24",5.8741,5.9014,5.4643,5.6555,32600.0],["2000-02-25",5.6829,5.6829,5.4643,5.6282,9100.0],["2000-02-28",5.4916,5.6829,5.273,5.355,20300.0],["2000-02-29",5.437,5.5736,5.4096,5.4643,27000.0],["2000-03-01",5.5462,5.9287,5.4916,5.9287,11100.0],["2000-03-02",5.8741,6.0107,5.8741,5.9287,5400.0],["2000-03-03",5.8468,5.9014,5.8195,5.9014,1800.0],["2000-03-06",5.4916,5.7102,5.3823,5.4643,25200.0],["2000-03-07",5.4643,5.6829,5.4643,5.6829,5400.0],["2000-03-08",5.4664,5.5774,5.4664,5.5219,33100.0],["2000-03-09",5.4942,5.5219,5.4942,5.5219,14600.0],["2000-03-10",5.5219,5.7162,5.5219,5.619,9900.0],["2000-03-13",5.4942,5.8271,5.4942,5.5219,24500.0],["2000-03-14",5.6607,5.7717,5.3277,5.4664,39600.0],["2000-03-15",5.6052,5.7717,4.8837,5.7162,58400.0],["2000-03-16",5.6329,5.6607,5.4387,5.6052,29600.0],["2000-03-17",5.4109,5.5774,5.1612,5.5774,7200.0],["2000-03-20",5.5219,5.5219,5.1612,5.2999,9700.0],["2000-03-21",5.3277,5.5497,5.3277,5.5497,10100.0],["2000-03-22",5.5219,5.5219,4.8282,5.4109,29900.0],["2000-03-23",5.3277,5.7439,5.2722,5.5497,10200.0],["2000-03-24",5.6607,5.8271,5.5774,5.6607,28300.0],["2000-03-27",5.4109,5.7162,5.2722,5.3277,22900.0],["2000-03-28",5.3277,5.7717,5.2722,5.3277,30700.0],["2000-03-29",5.5219,5.5219,5.2167,5.2167,12900.0],["2000-03-30",5.2722,5.2861,5.2722,5.2861,9200.0],["2000-03-31",5.2722,5.3277,5.0779,5.3277,65000.0],["2000-04-03",5.1889,5.4387,5.1612,5.4387,12700.0],["2000-04-04",5.5497,5.5774,5.2167,5.4109,22900.0],["2000-04-05",5.2167,5.7717,5.2167,5.6607,37300.0],["2000-04-06",5.7162,5.7439,5.5774,5.6052,23000.0],["2000-04-07",5.5774,5.7994,5.5774,5.6607,41900.0],["2000-04-10",5.6607,5.8826,5.6607,5.6607,32000.0],["2000-04-11",5.6607,5.7717,5.6052,5.6607,56600.0],["2000-04-12",5.6607,5.7716,5.6607,5.7716,30300.0],["2000-04-13",5.6607,5.737,5.6607,5.6607,17500.0],["2000-04-14",5.6607,5.7162,5.6607,5.6607,16000.0],["2000-04-17",5.6884,5.8826,5.6607,5.7716,29500.0],["2000-04-18",5.6884,5.8271,5.6607,5.7578,12800.0],["2000-04-19",5.7439,5.8271,5.7162,5.7716,6800.0],["2000-04-20",5.7717,5.7717,5.6607,5.6607,27600.0],["2000-04-24",5.6607,5.7717,5.6607,5.7162,26300.0],["2000-04-25",5.6607,6.2156,5.6607,6.2156,46500.0],["2000-04-26",5.9936,5.9936,5.7716,5.7716,11500.0],["2000-04-27",5.7717,5.7717,5.6607,5.7162,57000.0],["2000-04-28",5.7717,5.9936,5.6884,5.8826,9500.0],["2000-05-01",5.8549,5.8549,5.6607,5.6884,6700.0],["2000-05-02",5.6607,5.9936,5.6607,5.9936,77000.0],["2000-05-03",5.6607,5.8826,5.6607,5.8826,30900.0],["2000-05-04",5.6607,5.7162,5.6607,5.6607,8100.0],["2000-05-05",5.7162,5.7162,5.6607,5.6607,13100.0],["2000-05-08",5.6607,5.7439,5.6607,5.6607,53600.0],["2000-05-09",5.6607,5.7162,5.6607,5.7162,3600.0],["2000-05-10",5.6884,5.7439,5.5497,5.5913,47000.0],["2000-05-11",5.5497,5.7162,5.5497,5.7162,26100.0],["2000-05-12",5.6329,5.7162,5.5497,5.5497,8100.0],["2000-05-15",5.5497,5.7439,5.5497,5.6884,17100.0],["2000-05-16",4.8837,5.2167,4.6617,4.7172,60600.0],["2000-05-17",4.7172,5.3277,4.3287,4.523,61700.0],["2000-05-18",4.3426,4.4397,4.3426,4.4397,13600.0],["2000-05-19",4.4397,4.4397,4.3842,4.4397,14200.0],["2000-05-22",4.412,4.4397,4.3842,4.412,42600.0],["2000-05-23",4.412,4.4397,4.3565,4.3565,47700.0],["2000-05-24",4.3565,4.8282,4.0235,4.5785,29100.0],["2000-05-25",4.4397,4.6062,4.3287,4.3287,13200.0],["2000-05-26",4.3287,4.4397,4.2177,4.2177,8600.0],["2000-05-30",4.4215,4.4774,4.2815,4.4774,6400.0],["2000-05-31",4.4215,4.4774,4.0297,4.4774,38500.0],["2000-06-01",4.4215,4.4215,4.1696,4.2676,11800.0],["2000-06-02",4.2256,4.4774,4.2256,4.4774,44800.0],["2000-06-05",4.4215,4.4774,4.3935,4.3935,16700.0],["2000-06-06",4.3935,4.4495,4.3095,4.3095,50500.0],["2000-06-07",4.2815,4.2955,4.0577,4.0577,31000.0],["2000-06-08",4.0577,4.0577,3.5819,3.7638,91400.0],["2000-06-09",3.6939,3.7359,3.6099,3.6379,22700.0],["2000-06-12",3.6379,3.6379,3.2182,3.2741,58700.0],["2000-06-13",3.2182,3.2182,2.7984,2.9943,130100.0],["2000-06-14",3.414,4.4215,3.3861,4.2256,96000.0],["2000-06-15",4.2536,4.2536,3.9737,4.0017,29400.0],["2000-06-16",4.2536,4.2536,3.498,3.6379,80500.0],["2000-06-19",3.47,3.498,3.3581,3.414,73800.0],["2000-06-20",3.3301,3.3301,2.6865,3.1062,83500.0],["2000-06-21",3.2741,3.5819,3.1342,3.5819,40600.0],["2000-06-22",3.6939,3.6939,3.2321,3.2741,29800.0],["2000-06-23",3.3301,3.5819,3.0223,3.2741,59400.0],["2000-06-26",3.3301,3.3301,3.0782,3.0782,34300.0],["2000-06-27",3.0782,3.3581,2.9243,2.9383,48700.0],["2000-06-28",2.9663,2.9943,2.9103,2.9943,60200.0],["2000-06-29",3.3021,3.3721,2.6725,2.7704,161800.0],["2000-06-30",2.7984,3.1622,2.6305,2.6305,398600.0],["2000-07-03",2.9663,2.9663,2.6865,2.8264,75900.0],["2000-07-05",2.8544,3.3581,2.8264,3.1342,69800.0],["2000-07-06",3.1902,3.3021,3.1342,3.2182,40200.0],["2000-07-07",3.2182,3.414,3.1622,3.4001,47400.0],["2000-07-10",3.4001,3.4001,3.2182,3.2461,12900.0],["2000-07-11",3.2322,3.2741,2.9663,2.9663,43100.0],["2000-07-12",3.1342,3.2461,3.0223,3.0782,54100.0],["2000-07-13",3.1342,3.1902,2.9383,2.9383,33300.0],["2000-07-14",2.9663,3.1902,2.9663,3.1902,31600.0],["2000-07-17",3.2182,3.3301,3.1202,3.2741,34400.0],["2000-07-18",3.3021,3.3021,3.1902,3.2741,26100.0],["2000-07-19",3.3581,3.3581,3.1342,3.1342,64800.0],["2000-07-20",3.1342,3.2741,3.0223,3.1062,49000.0],["2000-07-21",3.1062,3.1622,3.1062,3.1342,30700.0],["2000-07-24",3.1062,3.2741,3.0922,3.1902,37100.0],["2000-07-25",3.1902,3.1902,3.0503,3.0503,36100.0],["2000-07-26",3.0503,3.1902,3.0503,3.1342,18900.0],["2000-07-27",3.0503,3.2741,3.0503,3.2741,74400.0],["2000-07-28",3.2461,3.2461,3.1342,3.2461,10900.0],["2000-07-31",3.1972,3.2461,3.1342,3.1902,29400.0],["2000-08-01",3.1762,3.2182,3.1762,3.2182,26400.0],["2000-08-02",3.2461,3.414,3.2182,3.414,38500.0],["2000-08-03",3.3301,3.414,3.3021,3.414,5400.0],["2000-08-04",3.414,3.414,3.3441,3.3581,10700.0],["2000-08-07",3.414,3.414,3.1902,3.3581,10100.0],["2000-08-08",3.2461,3.414,3.1622,3.3161,27600.0],["2000-08-09",3.3021,3.3021,3.1902,3.1902,4700.0],["2000-08-10",3.2461,3.442,3.2182,3.442,11400.0],["2000-08-11",3.414,3.498,3.414,3.47,24200.0],["2000-08-14",3.47,3.8618,3.47,3.8618,22500.0],["2000-08-15",3.8618,3.9178,3.6659,3.8898,31300.0],["2000-08-16",3.8058,4.1976,3.8058,4.1976,36300.0],["2000-08-17",4.0857,4.4215,4.0857,4.4215,32800.0],["2000-08-18",4.3095,4.4215,4.0297,4.0297,16900.0],["2000-08-21",3.9737,4.0017,3.7778,3.8898,15800.0],["2000-08-22",3.8058,3.8898,3.7778,3.8058,11300.0],["2000-08-23",3.7778,3.8058,3.2461,3.456,18500.0],["2000-08-24",3.554,3.554,3.47,3.47,7600.0],["2000-08-25",3.526,3.526,3.414,3.414,8600.0],["2000-08-28",3.456,3.47,3.442,3.442,6000.0],["2000-08-29",3.47,3.47,3.3581,3.414,24900.0],["2000-08-30",3.4502,3.4502,3.3937,3.4502,1600.0],["2000-08-31",3.4785,3.5068,3.3937,3.422,6600.0],["2000-09-01",3.4502,3.5351,3.4502,3.5068,54900.0],["2000-09-05",3.5068,3.5916,3.5068,3.5068,12400.0],["2000-09-06",3.5068,3.5634,3.5068,3.5634,8100.0],["2000-09-07",3.5634,3.6199,3.4785,3.6058,6900.0],["2000-09-08",3.6199,3.6199,3.3937,3.6199,10800.0],["2000-09-11",3.6199,3.6199,3.5351,3.5351,8900.0],["2000-09-12",3.6199,3.6199,3.5634,3.5634,13300.0],["2000-09-13",3.5351,3.6199,3.1674,3.6199,23200.0],["2000-09-14",3.5916,3.6199,3.0543,3.3937,12200.0],["2000-09-15",3.4927,3.6482,3.4785,3.6482,36300.0],["2000-09-18",3.7331,3.7613,3.5068,3.6199,18200.0],["2000-09-19",3.6199,3.6482,3.6199,3.6199,8800.0],["2000-09-20",3.6199,3.6199,3.5351,3.5916,5700.0],["2000-09-21",3.5916,3.5916,3.5634,3.5634,5300.0],["2000-09-22",3.5916,3.6199,3.5634,3.5634,9700.0],["2000-09-25",3.5916,3.5916,3.422,3.422,3200.0],["2000-09-26",3.422,3.5634,3.3937,3.5634,14900.0],["2000-09-27",3.422,3.733,3.422,3.422,13500.0],["2000-09-28",3.4644,3.5634,3.2806,3.2806,22000.0],["2000-09-29",3.2523,3.2806,3.2523,3.2523,12900.0],["2000-10-02",3.1957,3.2523,3.1604,3.2028,2300.0],["2000-10-03",3.1957,3.224,2.9129,2.9412,47200.0],["2000-10-04",2.9129,2.9412,2.8281,2.9412,4300.0],["2000-10-05",2.9412,3.224,2.9412,3.0826,16700.0],["2000-10-06",3.2806,3.2806,3.0543,3.2523,21800.0],["2000-10-09",3.1674,3.1816,3.1109,3.1109,6900.0],["2000-10-10",3.1038,3.1038,3.1038,3.1038,1000.0],["2000-10-11",3.1109,3.1109,2.9412,3.0472,5800.0],["2000-10-12",2.9412,3.1321,2.9412,2.9978,13100.0],["2000-10-13",2.9412,3.1109,2.8846,2.9695,1800.0],["2000-10-16",2.9695,3.0543,2.7715,2.8281,28600.0],["2000-10-17",2.9412,2.9978,2.9412,2.9412,23600.0],["2000-10-18",2.8281,2.8281,2.7149,2.821,20700.0],["2000-10-19",2.9978,2.9978,2.8281,2.9412,7300.0],["2000-10-20",2.8281,2.9412,2.7998,2.7998,6700.0],["2000-10-23",2.8139,2.9412,2.7715,2.7715,6700.0],["2000-10-24",2.8846,2.8846,2.7149,2.7149,36600.0],["2000-10-25",2.7432,2.7432,2.6584,2.7149,21900.0],["2000-10-26",2.6867,2.7149,2.6584,2.6867,26400.0],["2000-10-27",2.6584,2.8281,2.3756,2.7149,28100.0],["2000-10-30",2.6867,2.7149,2.4321,2.5594,34000.0],["2000-10-31",2.6301,2.6584,2.6018,2.6584,37300.0],["2000-11-01",2.6301,2.8846,2.6301,2.8846,22500.0],["2000-11-02",2.8281,2.9978,2.8281,2.9412,28900.0],["2000-11-03",2.9129,2.9836,2.9129,2.9836,6600.0],["2000-11-06",2.9412,2.9412,2.5735,2.9129,12200.0],["2000-11-07",2.7715,2.9129,2.5453,2.5453,11500.0],["2000-11-08",2.8563,2.8846,2.7715,2.7715,3400.0],["2000-11-09",2.7149,2.9412,2.6018,2.6584,8300.0],["2000-11-10",2.7715,2.8281,2.7149,2.8281,4700.0],["2000-11-13",2.7149,2.7432,2.5453,2.6018,9900.0],["2000-11-14",2.7149,2.9271,2.7149,2.8988,17600.0],["2000-11-15",2.8281,2.8281,2.6301,2.7149,10900.0],["2000-11-16",2.7008,2.7008,2.4887,2.4887,22400.0],["2000-11-17",2.7149,2.7998,2.6018,2.7998,3400.0],["2000-11-20",2.6018,2.6018,2.6018,2.6018,4600.0],["2000-11-21",2.6018,2.7715,2.6018,2.7149,9100.0],["2000-11-22",2.6018,2.7149,2.5453,2.7149,34100.0],["2000-11-24",2.7149,2.7149,2.7149,2.7149,100.0],["2000-11-27",2.517,2.7998,2.4887,2.7715,24400.0],["2000-11-28",2.7715,2.8564,2.6584,2.8281,12800.0],["2000-11-29",2.8074,2.8647,2.7501,2.8647,12300.0],["2000-11-30",2.8146,2.8146,2.6356,2.8074,23200.0],["2000-12-01",2.6356,2.8361,2.6356,2.7501,11800.0],["2000-12-04",2.8647,2.8647,2.6356,2.7358,13100.0],["2000-12-05",2.6857,2.7501,2.6356,2.7501,6800.0],["2000-12-06",2.6356,2.7931,2.6356,2.6356,5600.0],["2000-12-07",2.7501,2.8647,2.6356,2.6929,30100.0],["2000-12-08",2.6929,2.7215,2.5496,2.7215,28700.0],["2000-12-11",2.6929,2.6929,2.5496,2.5783,15900.0],["2000-12-12",2.7215,2.8074,2.4923,2.4923,23300.0],["2000-12-13",2.7215,2.7501,2.5783,2.7501,10700.0],["2000-12-14",2.521,2.8647,2.521,2.8074,43200.0],["2000-12-15",2.7788,2.8361,2.6929,2.7501,7500.0],["2000-12-18",2.7501,2.9364,2.521,2.7501,42500.0],["2000-12-19",2.7501,2.7501,2.4064,2.4064,58400.0],["2000-12-20",2.4207,2.6356,2.3777,2.4064,33100.0],["2000-12-21",2.4064,2.521,2.3777,2.521,21400.0],["2000-12-22",2.5783,2.5783,2.2631,2.2918,44400.0],["2000-12-26",2.2918,2.6069,2.2345,2.6069,30900.0],["2000-12-27",2.3204,2.5783,2.2345,2.4064,67000.0],["2000-12-28",2.435,2.521,2.3491,2.521,63400.0],["2000-12-29",2.521,2.6356,2.2918,2.6356,57900.0],["2001-01-02",2.3491,2.6356,2.3491,2.6356,16700.0],["2001-01-03",2.5783,2.9793,2.5783,2.9793,10500.0],["2001-01-04",2.9077,2.9507,2.9077,2.922,5400.0],["2001-01-05",2.8647,2.8647,2.521,2.521,22500.0],["2001-01-08",2.6356,2.8647,2.5281,2.5568,8200.0],["2001-01-09",2.7501,2.8647,2.7358,2.7358,21700.0],["2001-01-10",2.7788,2.8647,2.5926,2.7501,9500.0],["2001-01-11",2.8074,2.8647,2.521,2.521,45200.0],["2001-01-12",2.5783,2.6929,2.5783,2.6929,4200.0],["2001-01-16",2.7501,2.7501,2.6356,2.7501,11200.0],["2001-01-17",2.6356,2.7501,2.6356,2.7501,8900.0],["2001-01-18",2.6929,2.7501,2.6356,2.6929,10500.0],["2001-01-19",2.6929,2.6929,2.521,2.6356,23000.0],["2001-01-22",2.6356,2.7215,2.6069,2.6356,13000.0],["2001-01-23",2.6356,2.6356,2.6069,2.6069,17100.0],["2001-01-24",2.6356,2.7501,2.5783,2.5783,49600.0],["2001-01-25",2.5783,2.7215,2.5783,2.5783,17100.0],["2001-01-26",2.6069,2.6356,2.6069,2.6069,6600.0],["2001-01-29",2.6356,2.6356,2.6069,2.6356,34500.0],["2001-01-30",2.5783,2.6069,2.4637,2.4637,70300.0],["2001-01-31",2.5496,2.6356,2.4637,2.6356,113700.0],["2001-02-01",2.6356,2.6929,2.5783,2.6929,18400.0],["2001-02-02",2.6642,3.0939,2.6642,3.0366,57000.0],["2001-02-05",3.0295,3.0939,2.8647,3.0939,37100.0],["2001-02-06",3.0939,3.1226,3.0653,3.1226,30200.0],["2001-02-07",3.0796,3.7242,3.0796,3.5809,38500.0],["2001-02-08",3.5809,3.7242,3.5809,3.6669,65700.0],["2001-02-09",3.7242,3.7242,3.3804,3.7242,53800.0],["2001-02-12",3.7242,3.8387,3.6382,3.7815,39800.0],["2001-02-13",3.8387,3.8674,3.7242,3.8674,13800.0],["2001-02-14",3.8674,4.1252,3.8101,4.0393,29200.0],["2001-02-15",3.9533,4.1825,3.9247,4.1825,83800.0],["2001-02-16",4.1825,4.1825,3.9247,4.1252,36300.0],["2001-02-20",4.1252,4.1252,3.896,4.1252,21000.0],["2001-02-21",4.1109,4.1825,4.0679,4.1682,41100.0],["2001-02-22",4.0106,4.1682,3.896,4.1252,12000.0],["2001-02-23",4.0679,4.0679,3.896,4.0106,5000.0],["2001-02-26",3.9963,4.1825,3.9533,4.1252,80400.0],["2001-02-27",4.1252,4.1539,3.9533,4.1252,20300.0],["2001-02-28",4.1539,4.1825,4.0393,4.1825,25000.0],["2001-03-01",4.1252,4.1825,4.0393,4.1825,27600.0],["2001-03-02",4.1825,4.1825,4.025,4.1252,22800.0],["2001-03-05",4.1252,4.4403,4.1252,4.4117,59500.0],["2001-03-06",4.3258,4.3544,4.2255,4.3258,9900.0],["2001-03-07",4.2899,4.3544,4.2398,4.3258,14100.0],["2001-03-08",4.3258,4.469,4.2112,4.3544,12400.0],["2001-03-09",4.3544,4.3544,4.2398,4.2971,13800.0],["2001-03-12",4.3186,4.5263,4.2398,4.469,66000.0],["2001-03-13",4.5191,4.5549,4.4976,4.5549,41500.0],["2001-03-14",4.4403,4.5549,4.4403,4.5549,49000.0],["2001-03-15",4.5549,4.6409,4.5263,4.5836,52300.0],["2001-03-16",4.5836,4.6982,4.5836,4.6409,57900.0],["2001-03-19",4.6409,4.8701,4.6409,4.7268,29200.0],["2001-03-20",4.7555,4.8701,4.7555,4.8701,11600.0],["2001-03-21",4.8629,4.8701,4.7555,4.8701,6600.0],["2001-03-22",4.8701,4.8701,4.1825,4.2685,12100.0],["2001-03-23",4.5263,4.6982,4.2971,4.5263,9100.0],["2001-03-26",4.5836,4.5836,4.2398,4.2971,27000.0],["2001-03-27",4.3114,4.3544,4.0106,4.0106,18000.0],["2001-03-28",4.2398,4.2398,3.8387,4.1825,8800.0],["2001-03-29",4.0679,4.1825,3.9247,3.9247,2000.0],["2001-03-30",3.9247,4.0966,3.9247,4.0966,1400.0],["2001-04-02",4.0966,4.0966,3.8387,3.896,9300.0],["2001-04-03",3.896,3.9247,3.896,3.9247,1300.0],["2001-04-04",3.8387,3.8387,3.3231,3.6096,18500.0],["2001-04-05",3.3231,3.6669,3.3231,3.6669,4400.0],["2001-04-06",3.6669,3.6669,3.495,3.6669,6700.0],["2001-04-09",3.4927,3.6669,3.4927,3.6669,6300.0],["2001-04-10",3.4927,3.7356,3.4927,3.6669,10000.0],["2001-04-11",3.6669,3.8044,3.6669,3.8044,3900.0],["2001-04-12",3.7815,3.8502,3.6669,3.6806,19700.0],["2001-04-16",3.8502,3.8502,3.5064,3.8502,11700.0],["2001-04-17",3.8273,4.0106,3.8273,4.0106,6300.0],["2001-04-18",4.0152,4.0152,3.6669,3.7815,5200.0],["2001-04-19",4.1206,4.1252,3.6119,4.1023,26000.0],["2001-04-20",4.1023,4.5607,4.1023,4.5607,8300.0],["2001-04-23",4.5744,4.579,3.6806,3.6806,23400.0],["2001-04-24",4.3086,4.3086,3.7815,3.8044,8300.0],["2001-04-25",3.896,4.0106,3.7494,3.7815,16200.0],["2001-04-26",3.7998,3.9877,3.7998,3.9877,1700.0],["2001-04-27",3.8319,4.0565,3.5294,3.8273,25500.0],["2001-04-30",3.8273,4.0106,3.6669,3.896,6800.0],["2001-05-01",3.896,3.896,3.7585,3.7585,2000.0],["2001-05-02",3.7585,3.9419,3.6669,3.841,15200.0],["2001-05-03",3.9006,3.9006,3.7815,3.7815,1100.0],["2001-05-04",3.7723,3.7998,3.7356,3.7998,11400.0],["2001-05-07",3.896,3.896,3.621,3.6669,9100.0],["2001-05-08",3.841,3.8869,3.6669,3.7815,9400.0],["2001-05-09",3.7769,3.8869,3.6669,3.6669,48100.0],["2001-05-10",3.6669,3.7815,3.6669,3.676,19500.0],["2001-05-11",3.7815,3.896,3.7585,3.7998,13600.0],["2001-05-14",3.7815,3.9419,3.7081,3.7081,8000.0],["2001-05-15",3.7035,4.1252,3.7035,4.1252,41400.0],["2001-05-16",4.1252,4.1252,3.9419,3.9694,17600.0],["2001-05-17",4.1252,4.3544,4.1206,4.3498,13300.0],["2001-05-18",4.3086,4.3086,4.0152,4.2398,11600.0],["2001-05-21",4.1252,4.2398,4.1252,4.2398,4100.0],["2001-05-22",4.2398,4.2398,4.1711,4.2352,5500.0],["2001-05-23",4.2352,4.2398,4.1252,4.2398,27300.0],["2001-05-24",4.1481,4.2398,4.1436,4.1436,35700.0],["2001-05-25",4.1527,4.2398,4.1481,4.1481,41200.0],["2001-05-29",4.1848,4.2398,4.1802,4.2398,26500.0],["2001-05-30",4.2398,4.2948,4.194,4.2673,45600.0],["2001-05-31",4.2627,4.469,4.249,4.469,49400.0],["2001-06-01",4.4461,4.524,4.4277,4.524,41300.0],["2001-06-04",4.4919,4.524,4.4461,4.469,12800.0],["2001-06-05",4.4552,4.5836,4.4415,4.5836,30100.0],["2001-06-06",4.579,4.8723,3.9877,4.4461,99900.0],["2001-06-07",4.3544,4.4232,4.2627,4.3498,9700.0],["2001-06-08",4.3498,4.4919,4.304,4.3544,11300.0],["2001-06-11",4.4232,4.5836,4.4232,4.5194,24600.0],["2001-06-12",4.469,4.5194,4.3773,4.5194,17400.0],["2001-06-13",4.5194,4.5377,4.4232,4.5377,11900.0],["2001-06-14",4.4232,4.6753,4.4232,4.6019,74600.0],["2001-06-15",4.5469,4.6248,4.4232,4.5836,36500.0],["2001-06-18",4.5836,4.6294,4.5836,4.6065,23500.0],["2001-06-19",4.6065,4.6294,4.5836,4.6294,37900.0],["2001-06-20",4.7578,4.7578,4.4094,4.5377,60900.0],["2001-06-21",4.5377,4.5836,4.4323,4.5836,19100.0],["2001-06-22",4.579,4.8128,4.4277,4.8128,28500.0],["2001-06-25",4.8082,5.7066,4.7028,5.0419,73100.0],["2001-06-26",5.0419,5.3353,4.7578,5.2344,26000.0],["2001-06-27",5.184,5.184,4.6982,5.0419,38700.0],["2001-06-28",4.9915,5.0419,4.5836,4.8815,39700.0],["2001-06-29",4.7669,6.0962,4.7669,5.9862,268700.0],["2001-07-02",5.2069,5.6149,5.0236,5.4086,70400.0],["2001-07-03",5.3903,5.5874,5.3628,5.4086,33000.0],["2001-07-05",5.3857,5.6378,5.3857,5.5553,21500.0],["2001-07-06",5.6103,5.7295,5.5232,5.7295,34900.0],["2001-07-09",5.4086,6.142,5.404,5.8166,28800.0],["2001-07-10",5.7341,5.8166,5.372,5.3765,52700.0],["2001-07-11",5.3949,5.6836,5.3857,5.4774,13000.0],["2001-07-12",5.6836,5.9587,5.6836,5.8899,22600.0],["2001-07-13",5.9449,5.9816,5.5049,5.8853,32300.0],["2001-07-16",5.5553,5.7891,5.4178,5.6011,24200.0],["2001-07-17",5.6607,5.7295,5.5049,5.7295,18100.0],["2001-07-18",5.5049,5.5049,5.1565,5.1657,26300.0],["2001-07-19",5.2482,5.4545,5.2436,5.4086,13700.0],["2001-07-20",5.3582,5.4545,5.3261,5.3857,19600.0],["2001-07-23",5.372,5.3857,5.3674,5.3765,20500.0],["2001-07-24",5.372,5.372,5.1794,5.3674,11800.0],["2001-07-25",5.3628,5.3857,5.3261,5.3857,40600.0],["2001-07-26",5.1657,5.4224,5.1611,5.3811,35500.0],["2001-07-27",5.2895,5.4361,5.2895,5.3445,8000.0],["2001-07-30",5.2069,5.3857,5.1107,5.3857,16600.0],["2001-07-31",5.3765,5.4086,5.1565,5.1565,22600.0],["2001-08-01",5.1611,5.3628,5.1611,5.3628,13700.0],["2001-08-02",5.2024,5.3811,5.2024,5.3628,4900.0],["2001-08-03",5.3536,5.3536,5.1565,5.1565,8700.0],["2001-08-06",5.1565,5.3307,5.1244,5.3215,12100.0],["2001-08-07",5.2344,5.2895,5.0878,5.1153,7600.0],["2001-08-08",5.1061,5.294,5.1015,5.1199,13800.0],["2001-08-09",5.184,5.2665,5.1061,5.1565,6000.0],["2001-08-10",5.1565,5.2482,5.1015,5.1565,12600.0],["2001-08-13",5.1015,5.1565,5.1015,5.1336,10000.0],["2001-08-14",5.1107,5.3582,5.0419,5.1565,38500.0],["2001-08-15",5.1978,5.3857,5.1978,5.3811,45700.0],["2001-08-16",5.317,5.3857,5.317,5.3811,22300.0],["2001-08-17",5.3674,5.3857,5.3674,5.3811,11300.0],["2001-08-20",5.3674,5.3857,5.294,5.3628,12300.0],["2001-08-21",5.3261,5.3536,5.1107,5.3445,15900.0],["2001-08-22",5.2803,5.3536,5.1794,5.3536,13600.0],["2001-08-23",5.3445,5.3765,5.2711,5.2711,13600.0],["2001-08-24",5.3628,5.3628,5.2253,5.3536,19900.0],["2001-08-27",5.3536,5.3536,5.2115,5.2665,18700.0],["2001-08-28",5.2344,5.294,5.1794,5.2895,44200.0],["2001-08-29",5.1886,5.2895,5.1794,5.1794,12500.0],["2001-08-30",5.294,5.294,5.074,5.2253,8300.0],["2001-08-31",5.2024,5.3628,5.0419,5.317,15500.0],["2001-09-04",5.0419,5.2849,5.0419,5.0969,9700.0],["2001-09-05",5.0924,5.2299,5.0282,5.2299,6300.0],["2001-09-06",5.1794,5.1794,4.9273,5.0557,34400.0],["2001-09-07",4.9273,5.0007,4.9273,4.9503,5900.0],["2001-09-10",5.2711,5.3628,5.0649,5.3628,16600.0],["2001-09-17",4.5882,5.2711,4.5469,4.5469,29500.0],["2001-09-18",4.5652,4.7211,4.469,4.5927,33800.0],["2001-09-19",4.7211,4.8128,4.5836,4.8128,6900.0],["2001-09-20",4.5882,4.6982,4.5469,4.5469,17400.0],["2001-09-21",4.6982,4.6982,4.2398,4.4002,39300.0],["2001-09-24",4.7028,4.7028,4.3773,4.524,7100.0],["2001-09-25",4.4461,4.5698,4.359,4.3773,8900.0],["2001-09-26",4.3727,4.4002,4.1344,4.2398,36700.0],["2001-09-27",4.2444,4.469,4.2261,4.469,17600.0],["2001-09-28",4.3132,4.799,4.3086,4.5836,37300.0],["2001-10-01",4.4002,4.5836,4.3544,4.4277,3500.0],["2001-10-02",4.5607,4.5652,4.3086,4.3315,11300.0],["2001-10-03",4.5377,4.5652,4.2673,4.5652,9100.0],["2001-10-04",4.5148,4.7486,4.3544,4.7486,40000.0],["2001-10-05",4.2627,4.469,4.2627,4.4644,5000.0],["2001-10-08",4.5377,4.5927,4.3544,4.5927,3800.0],["2001-10-09",4.4736,4.5836,4.3086,4.3086,7000.0],["2001-10-10",4.469,4.5836,4.3086,4.4919,31500.0],["2001-10-11",4.4873,4.5927,4.469,4.5102,17000.0],["2001-10-12",4.4507,4.4507,4.3911,4.3911,1300.0],["2001-10-15",4.359,4.5836,4.3544,4.4919,16800.0],["2001-10-16",4.5836,4.5836,4.5607,4.5607,8000.0],["2001-10-17",4.5836,4.6982,4.3682,4.5286,11400.0],["2001-10-18",4.5607,4.5607,4.3865,4.5377,4800.0],["2001-10-19",4.4827,4.4919,4.4277,4.4736,5300.0],["2001-10-22",4.5148,4.5515,4.4232,4.5515,9400.0],["2001-10-23",4.3773,4.5607,4.3361,4.4461,2800.0],["2001-10-24",4.469,4.5423,4.4461,4.4873,11900.0],["2001-10-25",4.469,4.469,4.2627,4.3361,14300.0],["2001-10-26",4.4002,4.4461,4.3957,4.4461,8100.0],["2001-10-29",4.4461,4.469,4.4002,4.4002,6300.0],["2001-10-30",4.3819,4.3957,4.1252,4.3957,35000.0],["2001-10-31",4.4461,4.4461,4.3819,4.4002,11700.0],["2001-11-01",4.3086,4.4461,4.3086,4.4461,10000.0],["2001-11-02",4.4048,4.4461,4.3773,4.3773,3300.0],["2001-11-05",4.359,4.4461,4.2398,4.2948,25000.0],["2001-11-06",4.4461,4.4461,4.2673,4.4232,16800.0],["2001-11-07",4.2169,4.4232,4.194,4.2856,12200.0],["2001-11-08",4.4186,4.4736,4.2856,4.2856,33700.0],["2001-11-09",4.4048,4.4415,4.2856,4.2856,6800.0],["2001-11-12",4.4186,4.4186,4.3086,4.3544,5800.0],["2001-11-13",4.2856,4.579,4.2856,4.579,16500.0],["2001-11-14",4.2948,4.5836,4.2948,4.5286,13300.0],["2001-11-15",4.579,4.579,4.4919,4.5377,5700.0],["2001-11-16",4.5744,4.5744,4.469,4.469,5300.0],["2001-11-19",4.469,4.5607,4.4002,4.4461,13800.0],["2001-11-20",4.5377,4.5377,4.4002,4.4002,5500.0],["2001-11-21",4.4415,4.5836,4.2719,4.5836,11000.0],["2001-11-23",4.5836,4.6982,4.5836,4.6982,9400.0],["2001-11-26",4.6982,4.8128,4.6936,4.7715,17100.0],["2001-11-27",4.6982,4.8357,4.6753,4.7853,4300.0],["2001-11-28",4.6753,4.854,4.6523,4.6523,15400.0],["2001-11-29",4.6753,5.3628,4.6753,5.3307,40500.0],["2001-11-30",5.3215,5.4315,5.019,5.2711,26000.0],["2001-12-03",5.2711,5.2711,4.854,4.8998,17300.0],["2001-12-04",4.8998,5.0649,4.7348,4.9044,10300.0],["2001-12-05",4.8586,4.8586,4.7257,4.8128,27300.0],["2001-12-06",4.8586,5.1336,4.7898,5.0053,37300.0],["2001-12-07",5.0419,5.0419,4.8357,4.9273,11100.0],["2001-12-10",5.0878,5.0878,4.8265,4.8586,3200.0],["2001-12-11",4.8586,5.129,4.8403,5.129,16400.0],["2001-12-12",5.0878,5.1565,5.019,5.1107,8100.0],["2001-12-13",5.0649,5.2024,5.0649,5.1794,14900.0],["2001-12-14",5.2253,5.5599,5.2253,5.5003,36200.0],["2001-12-17",5.5049,5.8899,5.5003,5.8899,92300.0],["2001-12-18",6.032,6.1878,5.9495,6.1145,98000.0],["2001-12-19",6.1878,6.3895,6.0045,6.0091,36400.0],["2001-12-20",6.1878,6.2153,5.7295,5.7295,38800.0],["2001-12-21",6.3437,6.3437,5.7295,5.922,111200.0],["2001-12-24",5.9541,5.9587,5.7753,5.7753,22900.0],["2001-12-26",5.7753,6.1512,5.6974,6.142,49500.0],["2001-12-27",5.9587,6.142,5.9357,6.1374,10900.0],["2001-12-28",6.0595,6.1328,5.7753,5.7891,29600.0],["2001-12-31",5.8853,5.9312,5.5186,5.5186,20800.0],["2002-01-02",5.5186,5.7111,5.5186,5.7111,39400.0],["2002-01-03",5.6378,5.867,5.6378,5.8441,14300.0],["2002-01-04",5.8441,6.0732,5.8441,5.9632,50500.0],["2002-01-07",5.9587,6.2337,5.9587,6.0732,45300.0],["2002-01-08",6.1099,6.417,6.0732,6.417,18600.0],["2002-01-09",6.417,6.4858,5.9587,5.9587,33400.0],["2002-01-10",5.9541,6.0962,5.9541,6.0962,6500.0],["2002-01-11",5.9587,6.1695,5.9587,5.9587,13700.0],["2002-01-14",5.9587,6.1007,5.867,5.9999,31800.0],["2002-01-15",5.9128,6.5316,5.9128,6.417,9900.0],["2002-01-16",6.2703,6.3987,6.0732,6.1191,18200.0],["2002-01-17",6.2337,6.2337,6.142,6.1649,7400.0],["2002-01-18",6.2703,6.2703,5.9587,5.9587,15600.0],["2002-01-22",6.0503,6.0503,5.8532,5.8899,55400.0],["2002-01-23",5.8899,6.1466,5.867,6.142,34800.0],["2002-01-24",6.1649,6.4583,6.142,6.4583,56100.0],["2002-01-25",6.4216,6.5087,6.417,6.4262,38600.0],["2002-01-28",6.417,6.4628,6.2566,6.417,40100.0],["2002-01-29",6.417,6.417,6.3253,6.3253,28000.0],["2002-01-30",6.3941,6.417,6.2383,6.362,16000.0],["2002-01-31",6.2795,6.4399,6.2795,6.417,30200.0],["2002-02-01",6.3483,6.4628,6.307,6.3162,13000.0],["2002-02-04",6.3895,6.3895,6.2337,6.3162,15200.0],["2002-02-05",6.3162,6.3803,6.3162,6.3803,3600.0],["2002-02-06",6.2887,6.3024,6.142,6.142,28600.0],["2002-02-07",6.2291,6.2291,6.142,6.1466,4400.0],["2002-02-08",6.142,6.1878,6.0503,6.1878,19300.0],["2002-02-11",6.1878,6.1878,6.1191,6.1512,4700.0],["2002-02-12",6.0962,6.142,5.9128,6.0457,8100.0],["2002-02-13",6.142,6.2337,6.1191,6.2337,10400.0],["2002-02-14",6.2337,6.2337,6.0732,6.0824,20700.0],["2002-02-15",6.1145,6.417,6.0732,6.1649,18700.0],["2002-02-19",6.1649,6.2474,6.0091,6.0091,11600.0],["2002-02-20",6.1282,6.4628,6.0503,6.4628,11000.0],["2002-02-21",6.4078,6.4628,6.1603,6.1603,21600.0],["2002-02-22",6.3712,6.4033,6.0687,6.4033,14600.0],["2002-02-25",6.3528,6.417,6.1328,6.417,27100.0],["2002-02-26",6.2612,6.5316,6.2612,6.5316,39900.0],["2002-02-27",6.5316,7.1091,6.5316,7.1,67600.0],["2002-02-28",7.1504,7.3337,7.0129,7.2191,46400.0],["2002-03-01",7.2146,7.3566,7.0541,7.3566,52300.0],["2002-03-04",7.3337,7.3521,6.4583,6.4583,45700.0],["2002-03-05",6.6462,6.8387,6.6049,6.6783,14100.0],["2002-03-06",6.7241,6.8479,6.6966,6.8479,10700.0],["2002-03-07",6.8525,6.9395,6.7745,6.8616,4500.0],["2002-03-08",6.8754,6.88,6.6508,6.88,24900.0],["2002-03-11",7.0129,7.2191,6.9533,7.2054,9200.0],["2002-03-12",7.2191,7.2879,7.2191,7.2191,9800.0],["2002-03-13",7.2191,7.2191,7.0633,7.1045,4700.0],["2002-03-14",7.2421,7.2421,7.1091,7.1595,6000.0],["2002-03-15",7.0266,7.1687,6.9854,7.1504,30400.0],["2002-03-18",7.0358,7.1733,7.0358,7.0587,13100.0],["2002-03-19",7.0587,7.1045,7.0587,7.1045,40100.0],["2002-03-20",7.0495,7.1045,6.967,6.967,12400.0],["2002-03-21",6.967,7.0679,6.9212,7.0679,28300.0],["2002-03-22",7.0679,7.2879,6.912,7.1183,31100.0],["2002-03-25",6.9212,7.3062,6.9212,7.1733,8200.0],["2002-03-26",7.1962,7.3337,7.1,7.3337,13000.0],["2002-03-27",7.2191,7.3337,7.1275,7.3337,15600.0],["2002-03-28",7.2971,7.3246,6.9579,7.0358,24900.0],["2002-04-01",6.9441,7.2008,6.9029,7.1595,28600.0],["2002-04-02",7.2191,7.2833,7.0358,7.0358,8900.0],["2002-04-03",7.2008,7.2008,7.045,7.0587,9200.0],["2002-04-04",7.0129,7.0587,6.967,7.0587,10800.0],["2002-04-05",7.0541,7.2879,7.0358,7.1962,22100.0],["2002-04-08",7.2466,7.4712,7.2466,7.4025,22500.0],["2002-04-09",7.3337,7.4942,7.3337,7.4346,36900.0],["2002-04-10",7.4804,7.9021,7.4804,7.9021,21600.0],["2002-04-11",7.9067,8.0809,7.8563,7.9754,58300.0],["2002-04-12",8.2459,8.7546,7.9754,8.6905,81200.0],["2002-04-15",8.7088,8.7088,8.3696,8.443,34500.0],["2002-04-16",8.3192,8.4888,8.3146,8.4888,21800.0],["2002-04-17",8.3604,8.4796,8.2963,8.3696,20700.0],["2002-04-18",8.3421,8.4521,8.3009,8.3421,10800.0],["2002-04-19",8.3421,8.4338,8.2963,8.2963,16400.0],["2002-04-22",8.2963,8.4063,8.2275,8.2275,8400.0],["2002-04-23",8.2275,8.3421,8.2092,8.3421,5400.0],["2002-04-24",8.3421,8.4842,8.2825,8.2871,33300.0],["2002-04-25",8.2825,8.53,8.2825,8.53,26500.0],["2002-04-26",8.2825,8.5484,8.2504,8.4705,18400.0],["2002-04-29",8.3009,8.4521,8.2963,8.4475,13600.0],["2002-04-30",8.4521,8.8005,8.4521,8.8005,39800.0],["2002-05-01",8.7959,8.7959,8.3788,8.7363,38200.0],["2002-05-02",8.365,8.883,8.365,8.8005,27900.0],["2002-05-03",8.5484,8.8005,8.5484,8.7226,8900.0],["2002-05-06",8.6996,8.8005,8.5942,8.6263,10200.0],["2002-05-07",8.7088,8.8005,8.7088,8.8005,14700.0],["2002-05-08",8.7684,8.8921,8.7088,8.8921,24200.0],["2002-05-09",8.8784,8.8921,8.7088,8.7088,11800.0],["2002-05-10",8.6996,8.6996,8.4796,8.5071,44000.0],["2002-05-13",8.7088,8.7226,8.5484,8.6584,17800.0],["2002-05-14",8.6171,8.7867,8.6125,8.6584,24800.0],["2002-05-15",8.7088,8.7867,8.608,8.7776,38400.0],["2002-05-16",8.5942,8.938,8.5255,8.5942,83600.0],["2002-05-17",8.7271,8.7271,8.5484,8.6171,15200.0],["2002-05-20",8.6171,8.8051,8.5621,8.5621,11900.0],["2002-05-21",8.6171,8.6446,8.5117,8.5896,25700.0],["2002-05-22",8.4934,8.553,8.3971,8.4705,57500.0],["2002-05-23",8.4475,8.53,8.4155,8.53,43900.0],["2002-05-24",8.4338,8.5621,8.4246,8.4338,26700.0],["2002-05-28",8.4338,8.4796,8.3192,8.4567,70600.0],["2002-05-29",8.4063,8.443,8.2596,8.3192,24200.0],["2002-05-30",8.3192,8.3971,8.2504,8.3879,53700.0],["2002-05-31",8.3742,8.553,8.365,8.5025,83000.0],["2002-06-03",8.5255,8.6171,8.3925,8.4567,35100.0],["2002-06-04",8.3238,8.7088,8.2504,8.663,66600.0],["2002-06-05",8.7042,8.7088,8.498,8.7088,27500.0],["2002-06-06",8.7088,8.7776,8.31,8.31,26200.0],["2002-06-07",8.2734,8.5255,8.2734,8.4705,11700.0],["2002-06-10",8.6263,8.7088,8.3238,8.5163,5700.0],["2002-06-11",8.2642,8.7088,8.2275,8.4338,19600.0],["2002-06-12",8.6217,8.7042,8.3192,8.4796,85800.0],["2002-06-13",8.4338,8.663,8.09,8.09,41700.0],["2002-06-14",8.0763,8.1771,7.5629,7.6133,127000.0],["2002-06-17",7.7325,8.1359,7.7325,7.925,45200.0],["2002-06-18",8.0167,8.0442,7.9113,7.9296,20600.0],["2002-06-19",7.9067,8.0213,7.9067,7.9067,43400.0],["2002-06-20",8.0167,8.5484,7.8883,8.365,43200.0],["2002-06-21",8.53,8.9472,8.3696,8.9059,66200.0],["2002-06-24",8.7546,8.8463,8.4338,8.7592,49200.0],["2002-06-25",8.7317,8.7776,8.5988,8.7317,62400.0],["2002-06-26",8.7088,9.1213,8.6125,8.938,138700.0],["2002-06-27",8.9838,10.0839,8.938,9.9005,195300.0],["2002-06-28",9.9005,10.9089,9.7859,10.7302,286100.0],["2002-07-01",10.7943,10.886,10.4964,10.6614,63900.0],["2002-07-02",10.5422,10.8173,10.5285,10.8081,57400.0],["2002-07-03",10.8493,10.996,10.7118,10.9502,51200.0],["2002-07-05",10.996,10.996,10.5606,10.8952,29500.0],["2002-07-08",10.6477,11.0006,10.6339,10.6385,67100.0],["2002-07-09",10.7714,10.9548,10.6889,10.9548,52100.0],["2002-07-10",10.9502,11.0006,10.7347,11.0006,44900.0],["2002-07-11",10.7714,10.9731,10.7714,10.8081,40900.0],["2002-07-12",10.9741,11.048,10.868,10.9603,60300.0],["2002-07-15",11.0433,11.048,10.5867,10.6789,90800.0],["2002-07-16",10.7527,10.8219,10.3606,10.7481,85800.0],["2002-07-17",10.9326,11.0433,10.5175,11.0433,120100.0],["2002-07-18",10.7942,11.0203,10.7942,10.8634,42400.0],["2002-07-19",10.7251,10.8173,10.4021,10.6374,31800.0],["2002-07-22",10.4252,10.7481,10.3237,10.3237,53300.0],["2002-07-23",10.5867,10.7666,9.4565,9.5903,94500.0],["2002-07-24",9.581,10.7481,9.5764,10.7481,102300.0],["2002-07-25",10.7527,11.0618,10.6466,10.8404,81200.0],["2002-07-26",10.8404,11.0018,10.7758,10.9419,60300.0],["2002-07-29",11.0664,11.2924,10.8404,11.0895,104800.0],["2002-07-30",10.845,11.8783,10.8404,11.7676,262400.0],["2002-07-31",11.8783,11.9521,11.44,11.4862,114500.0],["2002-08-01",11.5554,11.9936,11.1587,11.7768,106700.0],["2002-08-02",11.6476,12.2058,11.5969,11.8091,145100.0],["2002-08-05",11.9198,12.1781,11.786,11.9705,114800.0],["2002-08-06",12.0397,12.1551,11.8783,12.1551,197800.0],["2002-08-07",12.1781,12.2565,12.0074,12.0766,154700.0],["2002-08-08",12.132,12.2012,11.9106,12.2012,71600.0],["2002-08-09",11.9936,12.2519,11.9936,12.0397,98400.0],["2002-08-12",12.1504,12.2243,12.0813,12.1966,24200.0],["2002-08-13",12.1366,12.2242,11.7307,11.7307,45700.0],["2002-08-14",11.7168,12.1458,11.7168,12.1366,73300.0],["2002-08-15",12.132,12.4826,11.9936,12.215,91600.0],["2002-08-16",12.2934,12.6809,12.0951,12.6394,56700.0],["2002-08-19",12.7778,13.2622,12.6394,12.9346,140200.0],["2002-08-20",12.8239,12.9162,11.5877,11.9844,139900.0],["2002-08-21",12.0074,12.4042,11.9752,12.2704,69000.0],["2002-08-22",12.0628,12.3949,11.9982,12.1827,21200.0],["2002-08-23",12.2243,12.3488,11.8275,11.8921,39800.0],["2002-08-26",11.8967,12.2658,11.8921,12.2658,70900.0],["2002-08-27",12.2196,12.3165,11.9982,12.0951,44700.0],["2002-08-28",12.0951,12.1274,11.1079,11.3017,123500.0],["2002-08-29",11.2325,12.0859,11.1817,12.0628,81600.0],["2002-08-30",11.8506,12.0628,11.6984,12.0628,26700.0],["2002-09-03",11.8506,11.9936,11.191,11.1956,84800.0],["2002-09-04",11.1863,11.7999,11.1863,11.786,39400.0],["2002-09-05",11.6753,11.8552,11.4862,11.5323,63300.0],["2002-09-06",11.4631,11.846,11.4585,11.6938,33200.0],["2002-09-09",11.5092,11.8783,11.1771,11.7583,30600.0],["2002-09-10",11.5369,11.763,11.4216,11.6476,45500.0],["2002-09-11",11.703,11.7399,11.6615,11.6707,16000.0],["2002-09-12",11.6522,11.8229,11.6522,11.8229,68500.0],["2002-09-13",11.7999,11.8875,11.4862,11.7722,28600.0],["2002-09-16",11.5323,11.9936,11.5323,11.7722,55600.0],["2002-09-17",11.8921,12.0397,11.7214,11.9936,54500.0],["2002-09-18",11.9014,12.0397,11.8368,11.8368,66700.0],["2002-09-19",11.7399,11.8552,11.6107,11.6107,56800.0],["2002-09-20",11.6938,11.9936,11.6015,11.7261,83000.0],["2002-09-23",11.6292,11.7583,11.56,11.6707,27900.0],["2002-09-24",11.5323,12.0397,11.5323,11.8644,35000.0],["2002-09-25",11.8229,12.1089,11.8229,11.989,39700.0],["2002-09-26",11.7768,12.1089,11.7768,12.0536,54700.0],["2002-09-27",12.1043,12.1274,11.8552,11.9382,38700.0],["2002-09-30",11.9382,11.9382,11.703,11.8737,40400.0],["2002-10-01",11.8783,12.0859,11.703,12.0859,37100.0],["2002-10-02",12.0259,12.3442,11.9936,11.9936,58300.0],["2002-10-03",11.9844,11.9936,11.763,11.763,26300.0],["2002-10-04",11.7168,11.8691,11.6061,11.6984,25200.0],["2002-10-07",11.62,11.62,10.8404,10.8911,30600.0],["2002-10-08",10.8865,10.8911,10.0331,10.4713,119200.0],["2002-10-09",10.4852,10.6559,10.3376,10.3514,51500.0],["2002-10-10",10.2545,10.6097,10.1484,10.2822,35500.0],["2002-10-11",10.3519,11.2157,10.3519,11.1228,45600.0],["2002-10-14",11.2389,11.6104,11.211,11.5826,31000.0],["2002-10-15",11.5919,11.9588,11.4711,11.9588,106500.0],["2002-10-16",11.917,12.1167,11.7312,12.0284,55100.0],["2002-10-17",12.0749,12.1445,11.9402,12.1445,64400.0],["2002-10-18",12.1445,12.2049,12.047,12.177,35800.0],["2002-10-21",12.0609,12.3767,12.0609,12.2653,81300.0],["2002-10-22",12.3721,12.5393,12.0795,12.5393,85400.0],["2002-10-23",12.5393,12.5579,12.4092,12.4696,52300.0],["2002-10-24",12.3535,12.7576,12.3024,12.3024,51000.0],["2002-10-25",12.2838,12.5393,12.2838,12.5393,55100.0],["2002-10-28",12.5393,12.7715,12.4743,12.5161,35800.0],["2002-10-29",12.4789,12.804,12.3721,12.804,47800.0],["2002-10-30",12.8365,13.2359,12.5393,13.0362,130700.0],["2002-10-31",13.0966,13.2359,12.8829,13.0548,62900.0],["2002-11-01",13.1569,13.4217,12.9805,13.3892,55400.0],["2002-11-04",13.4449,13.4681,13.1152,13.1152,57600.0],["2002-11-05",13.2359,13.3752,13.0362,13.3752,27400.0],["2002-11-06",13.3752,13.417,13.1244,13.1941,21500.0],["2002-11-07",13.2731,13.2731,13.013,13.013,25000.0],["2002-11-08",13.0316,13.1384,13.0083,13.0501,47600.0],["2002-11-11",13.0501,13.0826,12.9758,12.9805,30300.0],["2002-11-12",12.9851,13.2359,12.9851,13.2313,63600.0],["2002-11-13",13.2359,13.2359,12.9944,13.2313,43400.0],["2002-11-14",13.2313,13.3427,13.1662,13.3288,81000.0],["2002-11-15",13.2823,13.4635,13.2823,13.3752,66500.0],["2002-11-18",13.2823,13.3938,13.2823,13.352,32300.0],["2002-11-19",13.3799,13.4356,13.3288,13.3752,28900.0],["2002-11-20",13.4356,13.6771,13.352,13.6771,81800.0],["2002-11-21",13.7235,13.8861,13.5192,13.8304,40100.0],["2002-11-22",13.7003,13.9325,13.7003,13.9186,42800.0],["2002-11-25",13.9325,14.0208,13.8396,14.0068,107000.0],["2002-11-26",14.0254,14.0254,13.7468,14.0208,35000.0],["2002-11-27",13.9929,14.0254,13.9093,14.0254,29900.0],["2002-11-29",14.0022,14.0022,13.7978,13.9279,16100.0],["2002-12-02",13.8861,13.965,13.8861,13.9279,39000.0],["2002-12-03",13.8722,13.9093,13.6771,13.7003,52100.0],["2002-12-04",13.705,13.8629,13.6678,13.8257,23500.0],["2002-12-05",13.8861,14.0254,13.8396,13.9279,10300.0],["2002-12-06",13.8396,14.0022,13.5285,13.6864,32800.0],["2002-12-09",13.5842,13.6957,13.0594,13.4263,27200.0],["2002-12-10",13.4774,13.5842,13.3984,13.4681,28700.0],["2002-12-11",13.4681,13.5749,13.431,13.561,17200.0],["2002-12-12",13.561,13.6446,13.4077,13.6307,16000.0],["2002-12-13",13.6307,13.6307,13.4728,13.4728,6400.0],["2002-12-16",13.4681,13.6864,13.3985,13.6214,24400.0],["2002-12-17",13.6121,13.6539,13.4681,13.5935,36400.0],["2002-12-18",13.5935,13.6446,13.4681,13.5146,28600.0],["2002-12-19",13.6074,13.6446,13.4728,13.6446,19200.0],["2002-12-20",13.691,13.77,13.482,13.6214,47900.0],["2002-12-23",13.626,13.7003,13.5424,13.7003,29300.0],["2002-12-24",13.7468,13.835,13.705,13.756,2300.0],["2002-12-26",13.5238,13.7189,13.4124,13.4124,27300.0],["2002-12-27",13.3752,13.4217,13.1662,13.208,13900.0],["2002-12-30",13.1477,13.2173,13.013,13.1244,12600.0],["2002-12-31",13.1198,13.2313,13.0037,13.1244,34400.0],["2003-01-02",13.2127,13.2127,13.0037,13.0734,15100.0],["2003-01-03",12.9526,13.0734,12.1259,12.451,91400.0],["2003-01-06",12.3164,13.0037,12.2281,12.9201,32000.0],["2003-01-07",12.9712,13.0734,12.66,12.8504,61500.0],["2003-01-08",12.7204,12.8365,12.53,12.6322,19600.0],["2003-01-09",12.7529,12.9665,12.6089,12.9526,12600.0],["2003-01-10",12.9294,12.9294,12.3164,12.3535,28900.0],["2003-01-13",12.3535,12.4371,12.3535,12.3535,23500.0],["2003-01-14",12.6104,12.6104,12.3769,12.4936,36800.0],["2003-01-15",12.5824,12.6664,12.3862,12.6664,40100.0],["2003-01-16",12.6991,12.6991,12.3955,12.5684,41200.0],["2003-01-17",12.6618,12.6618,12.3068,12.3255,42700.0],["2003-01-21",12.4936,12.4936,11.9098,12.134,61900.0],["2003-01-22",12.106,12.1994,11.9799,12.0172,38200.0],["2003-01-23",12.1433,12.1854,11.9892,12.1854,59300.0],["2003-01-24",12.1433,12.19,12.0966,12.12,140800.0],["2003-01-27",12.12,12.3208,12.12,12.2601,25400.0],["2003-01-28",12.3302,12.4236,12.2134,12.3302,115900.0],["2003-01-29",12.2881,12.6104,12.2835,12.4843,58400.0],["2003-01-30",12.5637,12.6291,12.4749,12.6244,79500.0],["2003-01-31",12.6571,12.942,12.5543,12.8439,73500.0],["2003-02-03",12.984,13.1428,12.9794,13.1428,66800.0],["2003-02-04",13.0774,13.1428,12.9654,13.0494,60600.0],["2003-02-05",13.0728,13.4978,13.0681,13.4884,55100.0],["2003-02-06",13.325,13.4464,13.1428,13.1942,40300.0],["2003-02-07",13.1428,13.2269,12.8906,12.8906,25500.0],["2003-02-10",12.8906,13.2176,12.8673,13.2176,44800.0],["2003-02-11",13.0774,13.2456,12.8719,12.9747,31500.0],["2003-02-12",12.942,13.0214,12.8906,12.8906,17200.0],["2003-02-13",12.9046,13.5398,12.9046,13.4978,25400.0],["2003-02-14",13.339,13.4511,13.1708,13.1989,14700.0],["2003-02-18",13.2456,13.2783,13.0214,13.1615,21100.0],["2003-02-19",13.0541,13.1802,13.0541,13.1382,13000.0],["2003-02-20",13.1428,13.1428,13.0354,13.1241,3900.0],["2003-02-21",13.0961,13.4231,13.0354,13.4231,33800.0],["2003-02-24",13.2503,13.2596,12.8486,12.9934,47200.0],["2003-02-25",13.0774,13.1709,12.9887,13.1709,23400.0],["2003-02-26",13.0307,13.1662,13.0307,13.0774,17100.0],["2003-02-27",13.1008,13.1709,13.0307,13.0307,29400.0],["2003-02-28",13.1475,13.2643,13.1008,13.1008,26800.0],["2003-03-03",13.1428,13.1942,13.0307,13.0401,29100.0],["2003-03-04",13.0307,13.1942,13.0307,13.1148,20000.0],["2003-03-05",13.0307,13.311,13.0307,13.311,37800.0],["2003-03-06",13.2035,13.3343,13.2035,13.325,25200.0],["2003-03-07",13.381,13.4277,13.2923,13.395,40400.0],["2003-03-10",13.5398,13.5398,13.2689,13.3623,23400.0],["2003-03-11",13.4277,13.4277,13.3296,13.395,16000.0],["2003-03-12",13.311,13.381,13.0214,13.3203,49700.0],["2003-03-13",13.2876,13.4744,13.2876,13.4464,21500.0],["2003-03-14",13.4417,13.4511,13.367,13.4184,10400.0],["2003-03-17",13.3577,13.3904,13.1522,13.2082,88000.0],["2003-03-18",13.2082,13.2736,13.0634,13.1615,28300.0],["2003-03-19",13.1662,13.1662,12.6104,12.7739,40700.0],["2003-03-20",12.7739,12.8859,12.5637,12.8252,42400.0],["2003-03-21",12.9373,12.9373,12.0966,12.2694,77100.0],["2003-03-24",12.12,12.8719,12.12,12.7272,19500.0],["2003-03-25",12.8906,13.1568,12.6524,13.0774,26600.0],["2003-03-26",12.984,13.0541,12.7692,12.7692,15500.0],["2003-03-27",12.7598,12.7598,12.0126,12.3488,68100.0],["2003-03-28",12.3582,13.0728,12.3208,12.8673,22200.0],["2003-03-31",12.6524,13.0961,12.6524,12.7832,95300.0],["2003-04-01",12.7505,12.984,12.7505,12.984,24400.0],["2003-04-02",13.0774,13.1241,12.8439,13.0541,28700.0],["2003-04-03",13.1241,13.1709,13.0307,13.1662,12200.0],["2003-04-04",13.0307,13.2176,13.0307,13.0541,27500.0],["2003-04-07",13.1148,13.2876,13.0354,13.1942,33400.0],["2003-04-08",13.0541,13.2643,13.0541,13.1895,9600.0],["2003-04-09",13.1428,13.2643,13.0774,13.1989,34500.0],["2003-04-10",13.0821,13.2643,13.0821,13.1802,22800.0],["2003-04-11",13.2643,13.2643,13.0821,13.2035,18500.0],["2003-04-14",13.1706,13.4058,13.1706,13.3776,43900.0],["2003-04-15",13.3258,13.5234,13.2224,13.3541,46800.0],["2003-04-16",13.2694,13.4058,13.2459,13.3352,36600.0],["2003-04-17",13.5893,13.641,13.2647,13.4152,33700.0],["2003-04-21",13.4011,13.4999,13.0718,13.3117,52900.0],["2003-04-22",13.2271,13.3588,13.2271,13.3258,19000.0],["2003-04-23",13.2553,13.3305,13.1377,13.2224,13100.0],["2003-04-24",13.1471,13.5093,13.1471,13.4246,35300.0],["2003-04-25",13.3117,13.6457,13.0765,13.6457,33700.0],["2003-04-28",13.5328,13.688,13.5328,13.6222,29200.0],["2003-04-29",13.641,13.641,13.1706,13.1706,28000.0],["2003-04-30",13.3353,13.5563,13.1847,13.4576,19900.0],["2003-05-01",13.594,13.8291,13.4293,13.8009,37000.0],["2003-05-02",13.8668,13.975,13.8103,13.8339,59400.0],["2003-05-05",13.815,13.8291,13.6222,13.8291,19200.0],["2003-05-06",13.8056,13.9373,13.4387,13.5798,37900.0],["2003-05-07",13.4528,13.8762,13.2412,13.2412,40200.0],["2003-05-08",13.2412,13.6833,13.2412,13.5704,40700.0],["2003-05-09",13.688,13.9703,13.6833,13.9467,30000.0],["2003-05-12",13.9844,13.9891,13.8527,13.8997,31100.0],["2003-05-13",13.9138,13.9185,13.7586,13.8056,11400.0],["2003-05-14",13.7586,13.9514,13.7539,13.8809,18700.0],["2003-05-15",13.7633,13.9467,13.7633,13.9232,34700.0],["2003-05-16",13.5987,13.9232,13.5987,13.8291,33600.0],["2003-05-19",13.8339,13.8762,13.6175,13.7962,40700.0],["2003-05-20",13.688,13.9797,13.688,13.8291,42000.0],["2003-05-21",13.8056,13.8856,13.8056,13.8433,32700.0],["2003-05-22",13.688,14.069,13.688,14.0032,29300.0],["2003-05-23",14.0032,14.0032,13.8292,13.9091,9000.0],["2003-05-27",14.0314,14.0314,13.8291,13.895,30700.0],["2003-05-28",13.8056,14.0173,13.6645,14.0173,20100.0],["2003-05-29",13.8056,14.0643,13.3164,13.3776,32500.0],["2003-05-30",13.5375,13.7539,13.2882,13.4058,39100.0],["2003-06-02",13.3258,13.4717,13.2365,13.2365,33100.0],["2003-06-03",13.1941,13.7962,13.1753,13.5516,50300.0],["2003-06-04",13.594,13.6833,13.213,13.307,37900.0],["2003-06-05",13.3541,13.3541,13.2224,13.3164,21000.0],["2003-06-06",13.3588,13.5046,13.2882,13.3117,31200.0],["2003-06-09",13.2271,13.3823,13.2129,13.2929,62200.0],["2003-06-10",13.3823,13.3823,13.2788,13.3823,14200.0],["2003-06-11",13.34,13.5187,13.2741,13.5187,29600.0],["2003-06-12",13.5751,13.7586,13.1706,13.6034,24000.0],["2003-06-13",13.7163,13.7163,13.4999,13.5281,9400.0],["2003-06-16",13.4717,13.8762,13.4717,13.8762,42800.0],["2003-06-17",13.8762,14.0173,13.641,13.8856,38400.0],["2003-06-18",13.7351,14.022,13.4058,14.022,21800.0],["2003-06-19",13.8668,14.0643,13.5469,13.5469,16900.0],["2003-06-20",13.3353,13.6833,13.3353,13.641,15400.0],["2003-06-23",13.4058,14.1114,13.4058,13.8433,96200.0],["2003-06-24",14.0549,14.0549,13.6786,13.6786,46400.0],["2003-06-25",13.641,13.9797,13.3447,13.3682,15200.0],["2003-06-26",13.594,14.1114,13.4105,14.0549,30000.0],["2003-06-27",13.641,14.1114,13.641,13.8621,33900.0],["2003-06-30",13.9891,14.0361,13.6457,13.7633,183600.0],["2003-07-01",13.8621,14.1114,13.7586,13.9703,29100.0],["2003-07-02",13.7116,14.1114,13.7116,14.1114,59200.0],["2003-07-03",14.0173,14.1349,14.0173,14.069,8200.0],["2003-07-07",14.1584,14.229,13.5987,14.0879,65300.0],["2003-07-08",13.9656,14.2525,13.9656,14.2525,75900.0],["2003-07-09",14.2196,14.3466,14.1114,14.3466,50600.0],["2003-07-10",14.2525,14.3466,14.0832,14.0879,13200.0],["2003-07-11",14.1778,14.4667,13.9221,14.443,21000.0],["2003-07-14",14.443,14.443,14.1589,14.2583,24500.0],["2003-07-15",14.2062,14.3957,14.2062,14.3483,14400.0],["2003-07-16",14.2536,14.4904,14.2536,14.4904,30600.0],["2003-07-17",14.4525,14.5377,14.211,14.2631,29300.0],["2003-07-18",14.4572,14.9166,14.3199,14.9166,57500.0],["2003-07-21",14.6893,14.9166,14.6798,14.7177,40200.0],["2003-07-22",14.7082,14.8976,14.6561,14.6845,17400.0],["2003-07-23",14.6608,15.0586,14.6608,15.0586,45500.0],["2003-07-24",14.9166,15.3712,14.9166,15.1675,65300.0],["2003-07-25",15.1533,15.3901,15.1533,15.3617,20000.0],["2003-07-28",15.1675,15.3854,15.0255,15.1297,34500.0],["2003-07-29",15.1297,15.3854,15.1297,15.2244,25300.0],["2003-07-30",15.3617,15.3664,15.106,15.1533,24300.0],["2003-07-31",15.248,15.409,15.1296,15.3854,34100.0],["2003-08-01",15.3901,15.3901,14.694,14.7082,35400.0],["2003-08-04",14.6798,15.3901,14.443,15.0349,47900.0],["2003-08-05",14.9166,15.248,14.7319,14.8787,32400.0],["2003-08-06",14.7745,14.9639,14.7745,14.8976,47600.0],["2003-08-07",14.9024,15.2717,14.7603,15.267,36000.0],["2003-08-08",15.2717,15.5842,15.0349,15.4564,44800.0],["2003-08-11",15.4185,15.7168,15.4185,15.7168,31100.0],["2003-08-12",15.6269,15.9347,15.6221,15.9347,69600.0],["2003-08-13",15.9583,15.9583,15.5464,15.5511,59800.0],["2003-08-14",15.5085,15.8352,15.4138,15.7879,21600.0],["2003-08-15",15.5511,15.8636,15.3901,15.3901,13700.0],["2003-08-18",15.4895,15.9063,15.4895,15.9063,37900.0],["2003-08-19",15.9063,16.2472,15.7926,16.072,45600.0],["2003-08-20",15.7926,16.072,15.7926,16.072,30900.0],["2003-08-21",16.0767,16.5503,16.0625,16.3751,34400.0],["2003-08-22",16.2188,16.5645,15.7074,15.8636,42000.0],["2003-08-25",15.6553,15.6979,15.2954,15.4375,88800.0],["2003-08-26",15.3522,15.8873,15.2717,15.8826,28400.0],["2003-08-27",15.84,16.1194,15.4611,16.1194,39900.0],["2003-08-28",16.0152,16.1241,15.7595,16.053,21100.0],["2003-08-29",15.8542,16.2898,15.8542,16.2188,11200.0],["2003-09-02",16.2046,16.4745,15.9394,16.4745,34500.0],["2003-09-03",16.2283,16.5597,16.2283,16.5171,33300.0],["2003-09-04",16.5124,16.5739,15.982,16.555,29600.0],["2003-09-05",16.4698,16.5976,16.3751,16.5739,22900.0],["2003-09-08",16.465,16.5739,16.4366,16.5503,25200.0],["2003-09-09",16.5029,16.5503,16.143,16.3561,22200.0],["2003-09-10",16.1525,16.1525,15.4659,15.6269,54300.0],["2003-09-11",15.7831,16.5408,15.5369,16.5361,39800.0],["2003-09-12",16.2567,16.5645,16.1146,16.3182,18200.0],["2003-09-15",16.5455,16.5455,16.1241,16.1951,20700.0],["2003-09-16",16.1336,16.6923,16.1336,16.6545,56900.0],["2003-09-17",16.4035,16.8391,16.3135,16.5739,15800.0],["2003-09-18",16.5739,16.8818,16.2851,16.8155,55900.0],["2003-09-19",16.6687,17.0475,16.6071,16.9433,29900.0],["2003-09-22",16.6497,16.9433,16.6213,16.8533,27800.0],["2003-09-23",16.8581,17.0475,16.6734,17.0191,17100.0],["2003-09-24",16.8675,16.9859,16.2804,16.2804,37200.0],["2003-09-25",16.2188,16.5503,15.6316,15.6316,35000.0],["2003-09-26",15.7216,16.0625,15.4611,15.6742,39200.0],["2003-09-29",15.7595,16.1288,15.106,16.1241,64400.0],["2003-09-30",15.982,16.3609,15.3664,15.7074,29900.0],["2003-10-01",15.8305,16.9812,15.8305,16.8249,48500.0],["2003-10-02",16.7113,17.0475,16.6213,16.9954,17200.0],["2003-10-03",16.9859,17.0475,16.8344,17.0475,31100.0],["2003-10-06",16.8581,17.0475,16.806,16.8344,22100.0],["2003-10-07",16.9338,17.128,16.9196,17.128,34400.0],["2003-10-08",17.1611,17.1659,16.8533,16.9954,14400.0],["2003-10-09",17.0428,17.2369,16.8391,17.2369,21800.0],["2003-10-10",17.4702,17.4702,16.3179,16.9036,44200.0],["2003-10-13",16.8227,17.2798,16.6703,17.0988,23700.0],["2003-10-14",16.9131,17.2369,16.8655,17.2369,24000.0],["2003-10-15",17.2369,17.294,16.8036,16.8036,26100.0],["2003-10-16",16.7608,16.8846,16.5703,16.7608,190600.0],["2003-10-17",16.775,16.9465,16.4846,16.6893,38900.0],["2003-10-20",16.9179,17.2036,16.9179,17.0655,27600.0],["2003-10-21",16.8988,16.9274,15.8084,15.8989,85600.0],["2003-10-22",15.8084,15.8799,15.5227,15.5227,40000.0],["2003-10-23",15.4989,15.6846,14.999,15.3561,70800.0],["2003-10-24",15.3561,15.4751,15.2847,15.3561,24900.0],["2003-10-27",15.5085,15.5846,15.2799,15.518,26300.0],["2003-10-28",15.6751,16.0227,15.5751,16.0179,40100.0],["2003-10-29",15.8418,16.3751,15.8418,16.3751,25500.0],["2003-10-30",16.4322,16.5227,16.2179,16.2894,34100.0],["2003-10-31",16.2893,16.6084,16.1036,16.1036,22400.0],["2003-11-03",16.1846,16.4703,16.137,16.4274,55500.0],["2003-11-04",16.3989,16.875,16.3703,16.6036,25000.0],["2003-11-05",16.5703,16.7036,16.2655,16.6465,18100.0],["2003-11-06",16.6988,16.6988,16.356,16.6131,26400.0],["2003-11-07",16.5941,17.0226,16.4989,16.5941,23700.0],["2003-11-10",16.6608,16.6655,16.3132,16.3322,31900.0],["2003-11-11",16.4322,16.4465,16.0465,16.1227,18000.0],["2003-11-12",16.2084,16.6369,15.9846,16.6369,32000.0],["2003-11-13",16.637,16.7227,16.456,16.7227,25400.0],["2003-11-14",16.7274,16.7274,15.9132,15.9132,21000.0],["2003-11-17",15.9037,15.9418,15.5465,15.9037,22500.0],["2003-11-18",15.6513,15.9989,15.3989,15.4085,22400.0],["2003-11-19",15.3942,16.1894,15.3942,16.1751,18400.0],["2003-11-20",16.2037,16.3798,16.2037,16.3417,37300.0],["2003-11-21",16.3322,16.6131,16.3274,16.4989,29400.0],["2003-11-24",16.6179,17.0417,16.3846,17.0226,55500.0],["2003-11-25",16.9607,17.075,16.7608,17.075,44100.0],["2003-11-26",17.1036,17.1417,16.9417,17.0131,20200.0],["2003-11-28",17.0084,17.0226,16.7512,16.7846,23300.0],["2003-12-01",16.7179,17.3798,16.7179,17.3559,40500.0],["2003-12-02",17.3702,17.3893,16.9941,17.2369,35100.0],["2003-12-03",16.7369,17.2274,16.7369,17.0036,39600.0],["2003-12-04",16.8512,16.9893,16.6417,16.8274,47300.0],["2003-12-05",16.8607,16.9893,16.6893,16.6893,25800.0],["2003-12-08",16.9607,17.3559,16.8703,17.3369,28100.0],["2003-12-09",17.3512,17.475,17.1274,17.1464,38500.0],["2003-12-10",17.156,17.2798,16.7227,16.9464,29400.0],["2003-12-11",16.9036,17.2607,16.9036,17.2369,17800.0],["2003-12-12",17.1464,17.4988,17.1464,17.4226,23500.0],["2003-12-15",17.6178,17.6178,16.856,16.856,24400.0],["2003-12-16",16.856,16.9988,16.3846,16.437,33400.0],["2003-12-17",16.3846,16.4893,16.2798,16.3513,16200.0],["2003-12-18",16.2655,16.8465,16.237,16.7941,21400.0],["2003-12-19",16.8607,16.9036,16.0608,16.156,29800.0],["2003-12-22",16.0275,16.4989,16.0275,16.4989,21000.0],["2003-12-23",16.6131,16.9226,16.4655,16.9226,17600.0],["2003-12-24",16.6798,16.9512,16.6798,16.7846,2400.0],["2003-12-26",16.7941,16.9703,16.7798,16.7893,5600.0],["2003-12-29",16.9036,17.3321,16.9036,17.2893,18200.0],["2003-12-30",17.0036,17.6893,17.0036,17.475,31900.0],["2003-12-31",17.5655,17.5797,16.6655,16.6941,28400.0],["2004-01-02",16.7227,16.9512,16.6655,16.8893,12200.0],["2004-01-05",17.0226,17.0464,16.5417,16.5417,23500.0],["2004-01-06",16.7417,16.9512,16.5655,16.5655,8500.0],["2004-01-07",16.8274,17.1417,16.4751,16.9845,18700.0],["2004-01-08",16.9226,17.2274,16.8512,17.2274,20200.0],["2004-01-09",17.0512,17.0512,16.3227,16.3227,22400.0],["2004-01-12",16.456,16.7798,16.3274,16.7798,12900.0],["2004-01-13",16.526,16.6649,16.162,16.4829,23600.0],["2004-01-14",16.5308,16.9666,16.5308,16.9618,23500.0],["2004-01-15",16.799,17.0384,16.5547,17.0384,16600.0],["2004-01-16",17.0097,17.1868,16.4733,16.4733,18100.0],["2004-01-20",16.4063,16.8325,16.4063,16.8277,19000.0],["2004-01-21",16.6601,16.8085,16.6218,16.7223,15000.0],["2004-01-22",16.8468,16.8564,16.4159,16.4159,10500.0],["2004-01-23",16.4063,16.8037,16.4063,16.7127,44700.0],["2004-01-26",16.7175,16.842,16.6074,16.8325,18600.0],["2004-01-27",16.8804,17.0336,16.7032,16.7319,28000.0],["2004-01-28",16.6218,16.9761,16.5212,16.6266,21400.0],["2004-01-29",16.5835,16.8947,16.5212,16.7606,45600.0],["2004-01-30",16.9282,16.9282,16.5595,16.5595,20400.0],["2004-02-02",16.6026,16.8756,16.5212,16.7127,27400.0],["2004-02-03",16.6888,16.7367,16.593,16.6553,52400.0],["2004-02-04",16.6553,16.7367,16.3057,16.3297,35100.0],["2004-02-05",16.526,16.6409,16.3105,16.6409,52900.0],["2004-02-06",16.7559,17.2347,16.344,16.8804,46400.0],["2004-02-09",16.8995,17.0001,16.6553,16.7463,31600.0],["2004-02-10",16.7128,16.8804,16.5212,16.7942,34900.0],["2004-02-11",16.4589,16.8995,16.4589,16.7606,26100.0],["2004-02-12",16.6888,16.8756,16.4733,16.5212,48700.0],["2004-02-13",16.7606,16.7606,16.162,16.277,31000.0],["2004-02-17",16.3201,16.459,16.2243,16.277,75800.0],["2004-02-18",16.4494,16.4494,16.2482,16.2818,49400.0],["2004-02-19",16.2387,16.2818,15.8364,15.8747,28900.0],["2004-02-20",15.846,16.0806,15.6113,15.822,27500.0],["2004-02-23",16.2482,16.2482,15.7502,15.7502,41100.0],["2004-02-24",15.7885,16.2099,15.5922,16.0136,41700.0],["2004-02-25",15.937,16.2339,15.4916,16.2339,50000.0],["2004-02-26",16.2387,16.3392,16.186,16.3057,32100.0],["2004-02-27",16.253,16.2818,16.1094,16.2195,64900.0],["2004-03-01",16.0519,16.6792,16.0423,16.6026,60300.0],["2004-03-02",16.6457,16.7463,16.5068,16.5835,39100.0],["2004-03-03",16.4494,16.7463,16.0519,16.6266,37600.0],["2004-03-04",16.5212,16.957,16.4302,16.957,44000.0],["2004-03-05",16.7606,17.1533,16.7606,17.1533,45800.0],["2004-03-08",16.8325,17.1725,16.8325,17.0528,52400.0],["2004-03-09",17.0097,17.048,16.7654,16.8564,68800.0],["2004-03-10",16.9714,17.139,15.9944,16.2387,26100.0],["2004-03-11",16.1716,16.7798,16.1716,16.2339,16500.0],["2004-03-12",16.684,16.8708,16.3775,16.8325,44900.0],["2004-03-15",16.7415,16.8277,16.0328,16.1812,41100.0],["2004-03-16",16.4254,16.5212,16.1094,16.3488,42700.0],["2004-03-17",16.7367,16.8851,16.6266,16.8516,74600.0],["2004-03-18",16.8325,17.0001,16.7032,16.7702,37200.0],["2004-03-19",17.115,17.1437,16.4446,16.4446,50200.0],["2004-03-22",16.3775,16.5978,16.095,16.2578,44100.0],["2004-03-23",16.4733,16.5739,16.2243,16.2578,35100.0],["2004-03-24",16.2339,16.2339,15.664,15.779,108500.0],["2004-03-25",15.5587,16.4206,15.5587,16.4206,33400.0],["2004-03-26",16.4685,16.4685,15.6832,16.0184,48500.0],["2004-03-29",16.186,16.5595,16.0519,16.4589,34600.0],["2004-03-30",16.5547,16.9618,16.4063,16.8947,50000.0],["2004-03-31",16.7654,16.8564,16.4159,16.5643,41600.0],["2004-04-01",16.4015,17.1006,16.4015,16.7319,49600.0],["2004-04-02",16.7606,16.9283,16.7032,16.9283,38600.0],["2004-04-05",16.7606,16.9235,16.6218,16.8325,33800.0],["2004-04-06",16.617,16.9282,16.617,16.7559,36700.0],["2004-04-07",16.7606,16.9187,16.435,16.4781,21400.0],["2004-04-08",16.5835,16.8756,16.4254,16.6936,15900.0],["2004-04-12",16.7319,16.9761,16.4254,16.5691,26900.0],["2004-04-13",16.6221,16.7474,16.251,16.4052,29200.0],["2004-04-14",16.4149,16.5257,15.9522,16.1161,36300.0],["2004-04-15",15.9859,16.1835,15.8606,16.0486,17900.0],["2004-04-16",16.0775,16.4679,15.8992,15.9811,23000.0],["2004-04-19",15.9522,16.039,15.8462,15.8703,19400.0],["2004-04-20",16.0341,16.2703,15.5185,15.557,32400.0],["2004-04-21",15.5088,16.1787,15.4558,16.1546,22800.0],["2004-04-22",16.1643,16.3329,15.9329,16.2944,34700.0],["2004-04-23",16.2366,16.2414,15.8751,16.1402,62200.0],["2004-04-26",16.2366,16.2799,15.9281,15.9763,22600.0],["2004-04-27",16.1691,16.1691,15.7643,15.8992,56200.0],["2004-04-28",15.5908,15.8076,15.4317,15.4558,38000.0],["2004-04-29",15.6197,15.7835,15.3016,15.3016,22100.0],["2004-04-30",15.663,15.663,14.7425,14.7425,51400.0],["2004-05-03",15.0269,15.0269,14.6895,14.8919,68300.0],["2004-05-04",15.0365,15.0365,14.6895,14.704,156200.0],["2004-05-05",14.7088,14.8823,14.704,14.7955,31700.0],["2004-05-06",14.7715,14.9835,14.651,14.9401,54100.0],["2004-05-07",14.863,14.9401,14.2461,14.2461,64600.0],["2004-05-10",14.2172,14.2269,13.875,13.8799,34500.0],["2004-05-11",13.9763,14.0052,13.7931,13.8991,30700.0],["2004-05-12",14.01,14.01,13.4461,13.9232,73600.0],["2004-05-13",13.7449,14.0919,13.6919,13.9088,70000.0],["2004-05-14",13.9088,13.9955,13.5859,13.7353,44900.0],["2004-05-17",13.6534,13.6534,13.2919,13.4124,76400.0],["2004-05-18",13.3594,13.5762,13.3353,13.5762,17300.0],["2004-05-19",13.7497,13.8654,13.1811,13.2726,55900.0],["2004-05-20",13.4365,13.5425,13.157,13.4991,48300.0],["2004-05-21",13.6871,13.7112,13.3979,13.5425,78300.0],["2004-05-24",13.7835,13.8654,13.5425,13.7353,79100.0],["2004-05-25",13.875,14.1208,13.7835,14.0871,52800.0],["2004-05-26",14.1401,14.4919,14.0004,14.4678,61400.0],["2004-05-27",14.4582,14.6221,14.41,14.4582,52900.0],["2004-05-28",14.463,14.6895,14.3474,14.4678,48700.0],["2004-06-01",14.4004,14.598,14.3859,14.4582,74800.0],["2004-06-02",14.3618,14.651,14.3281,14.5931,21600.0],["2004-06-03",14.5498,14.6703,14.4341,14.4389,40700.0],["2004-06-04",14.6413,14.6654,14.41,14.463,26800.0],["2004-06-07",14.4582,14.8245,14.4582,14.7715,44700.0],["2004-06-08",14.5064,14.7474,14.4582,14.4968,23200.0],["2004-06-09",14.6269,14.6847,14.4148,14.4486,23000.0],["2004-06-10",14.6558,14.7184,14.4341,14.5353,73000.0],["2004-06-14",14.4582,14.7088,14.3425,14.3907,77500.0],["2004-06-15",14.3955,14.7859,14.3955,14.5787,35700.0],["2004-06-16",14.5594,14.9257,14.5305,14.7763,44900.0],["2004-06-17",14.9401,14.9401,14.5594,14.6172,29900.0],["2004-06-18",14.4678,15.2775,14.3425,15.1618,106000.0],["2004-06-21",14.9642,15.5667,14.9642,15.1329,38700.0],["2004-06-22",14.9498,15.3209,14.8293,15.1233,46700.0],["2004-06-23",14.9883,15.5956,14.9883,15.3353,52200.0],["2004-06-24",15.4221,15.7209,15.3016,15.4221,68400.0],["2004-06-25",15.3209,15.7209,14.9883,15.2197,222200.0],["2004-06-28",15.1763,15.6968,15.1136,15.6197,40000.0],["2004-06-29",15.745,15.9377,15.5377,15.6293,37900.0],["2004-06-30",15.5474,15.8173,15.1811,15.2197,35000.0],["2004-07-01",15.4173,15.4462,14.863,14.9112,31800.0],["2004-07-02",14.8775,15.2293,14.8534,14.9835,27600.0],["2004-07-06",14.969,15.0365,14.5931,14.5931,30100.0],["2004-07-07",14.4245,14.9642,14.2943,14.863,33200.0],["2004-07-08",14.5546,14.8389,14.4582,14.4582,40700.0],["2004-07-09",14.5498,14.7088,14.4437,14.4486,18100.0],["2004-07-12",14.4341,14.8245,14.4341,14.6606,34900.0],["2004-07-13",14.5441,14.8305,14.5441,14.7043,11300.0],["2004-07-14",14.2237,14.7092,14.2237,14.3208,29900.0],["2004-07-15",14.5004,14.5004,14.1946,14.3111,30300.0],["2004-07-16",14.2965,14.3499,14.0295,14.0295,19400.0],["2004-07-19",13.981,14.6121,13.981,14.3888,30800.0],["2004-07-20",14.5587,14.6315,14.2383,14.6315,27700.0],["2004-07-21",14.6266,14.7237,14.0538,14.0538,26900.0],["2004-07-22",14.0926,14.3208,13.981,14.1752,34500.0],["2004-07-23",14.1315,14.2528,13.9373,13.9373,64200.0],["2004-07-26",13.9421,14.1946,13.9276,14.1121,41000.0],["2004-07-27",14.1703,15.0393,14.1509,15.0393,47600.0],["2004-07-28",14.8645,15.2334,14.4227,15.2043,67600.0],["2004-07-29",15.2092,15.2092,14.8596,15.049,17600.0],["2004-07-30",15.1461,15.1703,14.7917,14.7917,18300.0],["2004-08-02",14.7868,15.0004,14.6752,14.9713,26900.0],["2004-08-03",14.7043,14.8645,14.6655,14.6655,20500.0],["2004-08-04",14.5392,15.0004,14.5392,14.947,35100.0],["2004-08-05",14.6655,15.0393,14.6655,14.8208,31700.0],["2004-08-06",14.7334,14.913,14.3985,14.447,57700.0],["2004-08-09",14.447,14.447,14.1994,14.1994,31700.0],["2004-08-10",14.2965,14.6897,14.1897,14.646,45800.0],["2004-08-11",14.6849,14.7286,14.3111,14.5975,51400.0],["2004-08-12",14.413,14.5635,14.3257,14.3257,29700.0],["2004-08-13",14.2771,14.714,14.2771,14.5926,21800.0],["2004-08-16",14.6606,14.8014,14.4179,14.8014,40300.0],["2004-08-17",14.8062,15.049,14.6606,15.049,29000.0],["2004-08-18",15.0004,15.1315,14.8839,15.1266,26100.0],["2004-08-19",14.7334,15.1461,14.7334,14.7868,13800.0],["2004-08-20",14.8888,15.2917,14.8208,15.1461,41600.0],["2004-08-23",15.2286,15.481,14.8062,14.8888,50600.0],["2004-08-24",15.2917,15.2917,14.9276,14.9519,31100.0],["2004-08-25",14.9373,15.2868,14.9373,15.2092,23700.0],["2004-08-26",15.015,15.214,14.9373,15.0732,23300.0],["2004-08-27",14.9276,15.2577,14.9276,15.1898,11600.0],["2004-08-30",15.049,15.2431,15.0441,15.18,7700.0],["2004-08-31",15.2432,15.2868,15.0296,15.2092,19200.0],["2004-09-01",15.0296,15.4859,14.9033,14.947,35600.0],["2004-09-02",14.9956,15.5053,14.947,15.5053,30200.0],["2004-09-03",15.5053,15.6412,15.4082,15.4859,43000.0],["2004-09-07",15.5199,15.7771,15.3742,15.6558,16900.0],["2004-09-08",15.7383,15.7771,15.4665,15.5393,23800.0],["2004-09-09",15.6315,15.9034,15.6024,15.8305,40100.0],["2004-09-10",15.6461,16.0102,15.6461,15.8742,22500.0],["2004-09-13",15.7432,15.9422,15.6315,15.8888,21500.0],["2004-09-14",15.782,15.9373,15.5878,15.7868,51600.0],["2004-09-15",15.7771,15.7771,15.5053,15.583,15700.0],["2004-09-16",15.7917,15.9082,15.5878,15.8403,23700.0],["2004-09-17",15.9616,16.0441,15.5587,15.6995,53200.0],["2004-09-20",15.549,15.9956,15.5053,15.5053,29100.0],["2004-09-21",15.7723,15.8791,15.5004,15.8791,39000.0],["2004-09-22",15.6558,15.6558,15.3888,15.5878,27600.0],["2004-09-23",15.6509,15.6509,15.4179,15.5538,46500.0],["2004-09-24",15.6558,15.7723,15.5199,15.6801,53800.0],["2004-09-27",15.5587,15.7432,15.3694,15.6072,31800.0],["2004-09-28",15.6121,15.8403,15.6121,15.7771,72700.0],["2004-09-29",15.8888,15.9956,15.7626,15.9956,21500.0],["2004-09-30",15.9034,16.015,15.8694,15.9665,35800.0],["2004-10-01",15.9907,16.316,15.9131,16.316,48900.0],["2004-10-04",16.1898,16.3597,16.1461,16.3597,17600.0],["2004-10-05",16.3694,16.3985,16.1607,16.1995,14900.0],["2004-10-06",16.2772,16.2772,16.1704,16.2772,15700.0],["2004-10-07",16.1704,16.2141,16.1315,16.1946,21600.0],["2004-10-08",16.1898,16.2141,15.8742,15.8742,27400.0],["2004-10-11",15.9665,16.049,15.8791,16.0393,38100.0],["2004-10-12",16.0636,16.0636,15.8791,15.9713,26800.0],["2004-10-13",16.1277,16.2255,15.6585,15.7319,38900.0],["2004-10-14",15.7319,15.8638,15.5999,15.6488,15200.0],["2004-10-15",15.5657,16.2255,15.5657,15.9127,25300.0],["2004-10-18",15.898,16.3672,15.898,16.3525,23100.0],["2004-10-19",16.1815,16.2548,16.1228,16.1619,32700.0],["2004-10-20",16.0446,16.201,15.8736,16.201,13500.0],["2004-10-21",16.2743,16.3965,16.0153,16.3819,23100.0],["2004-10-22",16.2988,16.4845,16.1522,16.1961,27400.0],["2004-10-25",16.1375,16.3134,15.9078,16.2743,22700.0],["2004-10-26",16.2597,16.4943,16.1668,16.4894,21300.0],["2004-10-27",16.5676,16.8608,16.3525,16.8608,29100.0],["2004-10-28",16.7777,16.9927,16.7288,16.9781,16200.0],["2004-10-29",16.9879,16.9879,16.7679,16.9341,41300.0],["2004-11-01",16.8852,17.0416,16.807,17.0416,32300.0],["2004-11-02",17.0563,17.1003,16.8901,17.0318,17800.0],["2004-11-03",17.154,17.2224,17.0074,17.2224,65500.0],["2004-11-04",17.0025,17.3153,16.7435,17.3006,43700.0],["2004-11-05",17.2518,17.2518,16.8901,17.11,42100.0],["2004-11-08",17.0758,17.0905,17.0221,17.0807,12800.0],["2004-11-09",16.7924,17.4473,16.7924,17.3642,23200.0],["2004-11-10",17.1834,17.5646,17.1834,17.413,18300.0],["2004-11-11",17.3397,17.7209,17.3397,17.7161,26400.0],["2004-11-12",17.6232,17.7258,17.6232,17.7258,30600.0],["2004-11-15",17.6623,17.7649,17.5743,17.7161,42400.0],["2004-11-16",17.7014,17.7307,17.5548,17.5694,24100.0],["2004-11-17",17.5255,17.9164,17.5255,17.6916,32600.0],["2004-11-18",17.5694,17.7454,17.5303,17.7405,33900.0],["2004-11-19",17.4473,17.8822,17.4179,17.4717,26700.0],["2004-11-22",17.2811,17.936,17.2811,17.936,36900.0],["2004-11-23",17.7649,17.9604,17.6476,17.7894,39800.0],["2004-11-24",17.8382,17.8382,17.7405,17.8138,41600.0],["2004-11-26",17.8676,17.936,17.804,17.8285,2900.0],["2004-11-29",17.9653,18.195,17.5939,18.1315,53600.0],["2004-11-30",18.1999,18.2634,17.9067,18.0435,75100.0],["2004-12-01",18.151,18.3661,18.0777,18.3123,55400.0],["2004-12-02",18.0972,18.3025,17.9457,18.0093,36500.0],["2004-12-03",17.9164,18.0044,17.7698,17.7698,13300.0],["2004-12-06",17.6916,18.0093,17.6916,17.9311,17600.0],["2004-12-07",17.7649,17.9164,17.3251,17.374,38300.0],["2004-12-08",17.5694,17.7112,17.374,17.6183,24400.0],["2004-12-09",17.3006,17.6623,17.3006,17.5988,29300.0],["2004-12-10",17.457,17.8285,17.4424,17.8285,23600.0],["2004-12-13",17.8382,18.0826,17.633,18.0826,27800.0],["2004-12-14",18.0044,18.0337,17.7307,17.9458,32800.0],["2004-12-15",18.0679,18.0826,17.7894,17.936,49500.0],["2004-12-16",17.8236,17.9702,17.7209,17.7307,24700.0],["2004-12-17",17.8285,17.8773,17.6623,17.7698,36300.0],["2004-12-20",17.5988,17.8627,17.5157,17.5646,25000.0],["2004-12-21",17.7112,17.9506,17.677,17.936,48600.0],["2004-12-22",17.9555,17.98,17.7405,17.8969,42100.0],["2004-12-23",17.9604,17.9604,17.8089,17.8138,14700.0],["2004-12-27",18.0044,18.0044,17.5939,17.6623,11100.0],["2004-12-28",17.7161,17.9848,17.4766,17.9848,29300.0],["2004-12-29",17.9702,18.0777,17.8773,17.8773,16900.0],["2004-12-30",17.5108,17.8871,17.501,17.8724,32600.0],["2004-12-31",18.0337,18.0337,17.6818,17.7112,27500.0],["2005-01-03",17.892,17.892,17.3837,17.457,28600.0],["2005-01-04",17.3788,17.5841,17.3153,17.3837,37100.0],["2005-01-05",17.2567,17.4131,16.8804,16.8901,63900.0],["2005-01-06",16.8706,17.2225,16.8706,16.9585,25700.0],["2005-01-07",17.1052,17.1443,16.4943,16.4943,38500.0],["2005-01-10",16.5089,16.9585,16.5089,16.7093,42100.0],["2005-01-11",16.8217,16.8217,16.377,16.4845,27000.0],["2005-01-12",16.391,17.183,16.2434,16.7255,31200.0],["2005-01-13",16.3467,16.8436,16.268,16.332,25300.0],["2005-01-14",16.6025,16.6025,16.2582,16.5042,26300.0],["2005-01-18",16.8436,16.8436,16.4254,16.7108,40200.0],["2005-01-19",16.5435,16.8928,16.2533,16.5484,38600.0],["2005-01-20",16.332,16.6124,16.1942,16.1992,38500.0],["2005-01-21",16.4353,16.5238,16.1647,16.2582,16700.0],["2005-01-24",16.3615,16.3713,16.0417,16.0417,20100.0],["2005-01-25",16.1401,16.332,16.086,16.332,15800.0],["2005-01-26",16.4648,16.4648,16.086,16.2336,37800.0],["2005-01-27",16.5238,16.5681,16.0417,16.1942,45400.0],["2005-01-28",16.0319,16.2336,15.9188,16.0171,60900.0],["2005-01-31",15.9384,16.3467,15.8056,16.1992,60100.0],["2005-02-01",16.1598,16.3861,16.0614,16.3861,37800.0],["2005-02-02",16.4894,16.4943,16.2582,16.4943,51700.0],["2005-02-03",16.268,16.3713,16.1598,16.2434,41600.0],["2005-02-04",16.2434,16.3369,16.1598,16.3369,47400.0],["2005-02-07",16.1352,16.2631,15.8105,16.1254,34100.0],["2005-02-08",16.2188,16.2631,16.0417,16.1992,19400.0],["2005-02-09",16.3763,16.3763,15.7171,15.7515,20700.0],["2005-02-10",15.6482,16.1205,15.6433,15.9581,19700.0],["2005-02-11",15.7663,16.4009,15.7663,16.3959,20900.0],["2005-02-14",16.455,16.4599,16.0368,16.0909,31400.0],["2005-02-15",16.0122,16.3025,15.9188,16.1451,31000.0],["2005-02-16",15.904,16.4156,15.8647,16.0959,34900.0],["2005-02-17",16.0909,16.268,15.6777,15.6777,53200.0],["2005-02-18",15.7761,15.7761,15.4121,15.4268,19600.0],["2005-02-22",15.3973,15.4662,15.1268,15.1514,48400.0],["2005-02-23",15.3481,15.3727,15.0481,15.0776,46800.0],["2005-02-24",15.54,15.7367,15.1661,15.3629,63100.0],["2005-02-25",15.4564,15.4957,15.2104,15.4072,31300.0],["2005-02-28",15.3924,15.4957,15.1858,15.3235,54600.0],["2005-03-01",15.4957,15.5105,15.2989,15.3973,57000.0],["2005-03-02",15.2989,15.5793,15.2547,15.5055,24500.0],["2005-03-03",15.5793,15.6531,15.4613,15.4957,22700.0],["2005-03-04",15.7023,15.8942,15.6187,15.8155,20900.0],["2005-03-07",15.7171,15.7712,15.5646,15.6187,23700.0],["2005-03-08",15.5941,15.6876,15.2596,15.5105,56800.0],["2005-03-09",15.4022,15.5695,15.1809,15.2842,48000.0],["2005-03-10",15.2694,15.3039,15.0825,15.1514,60100.0],["2005-03-11",15.2842,15.3432,14.8956,15.1612,20400.0],["2005-03-14",15.1022,15.3432,15.1022,15.2596,38100.0],["2005-03-15",15.3727,15.4465,15.1071,15.1218,20900.0],["2005-03-16",15.1022,15.3432,15.0431,15.1317,33200.0],["2005-03-17",15.2842,15.2842,14.9792,15.2497,30300.0],["2005-03-18",15.3629,15.3629,14.9152,15.0333,86700.0],["2005-03-21",15.176,15.176,14.8218,14.8365,21500.0],["2005-03-22",14.8218,14.9349,14.6152,14.7234,17500.0],["2005-03-23",14.6102,14.7185,14.2708,14.5119,33100.0],["2005-03-24",14.7283,14.7381,14.4725,14.4725,13900.0],["2005-03-28",14.3987,14.5906,14.3889,14.5561,20200.0],["2005-03-29",14.6102,14.748,14.3495,14.4036,20300.0],["2005-03-30",14.5463,14.748,14.4823,14.684,37900.0],["2005-03-31",14.8119,14.8119,14.3544,14.5315,48200.0],["2005-04-01",14.566,14.8119,14.1675,14.2757,25800.0],["2005-04-04",14.138,14.5315,14.138,14.5217,22200.0],["2005-04-05",14.6053,14.7086,14.4528,14.6201,37900.0],["2005-04-06",14.7578,14.9152,14.6201,14.6939,39800.0],["2005-04-07",14.7283,14.8365,14.6053,14.7086,35300.0],["2005-04-08",14.6693,14.7578,14.3102,14.3446,17800.0],["2005-04-11",14.2856,14.4331,14.1528,14.3397,42700.0],["2005-04-12",14.2216,14.5709,14.1724,14.5709,28300.0],["2005-04-13",14.7941,14.8041,14.3377,14.3625,39700.0],["2005-04-14",14.3625,14.5064,14.0698,14.1194,27300.0],["2005-04-15",14.1045,14.2186,13.6779,13.792,38600.0],["2005-04-18",14.0301,14.6403,14.0301,14.5808,134800.0],["2005-04-19",14.685,15.2059,14.685,15.0819,130400.0],["2005-04-20",15.0819,15.1811,14.6552,15.1216,83000.0],["2005-04-21",15.2059,16.1237,15.1017,16.1237,94200.0],["2005-04-22",16.1237,16.1733,15.5284,15.8757,46200.0],["2005-04-25",15.8757,16.1584,15.7963,16.0691,58500.0],["2005-04-26",15.8757,16.0394,15.6524,15.6524,51100.0],["2005-04-27",15.8062,16.1237,15.5333,15.9798,49000.0],["2005-04-28",15.9005,16.1237,15.6524,15.8062,47700.0],["2005-04-29",15.7665,15.9848,15.5284,15.955,91900.0],["2005-05-02",15.9947,16.1733,15.8757,16.1733,35000.0],["2005-05-03",16.0394,16.471,15.9848,16.2081,72700.0],["2005-05-04",16.3569,16.4363,16.2081,16.4313,66700.0],["2005-05-05",16.4264,16.5901,16.2874,16.3966,46900.0],["2005-05-06",16.471,16.471,16.1684,16.1684,43900.0],["2005-05-09",16.2874,16.3718,16.1436,16.3569,38200.0],["2005-05-10",16.084,16.2577,16.084,16.2081,36100.0],["2005-05-11",16.2676,16.2676,15.9848,16.1981,14100.0],["2005-05-12",16.0096,16.2626,15.5482,15.5482,75300.0],["2005-05-13",15.6524,15.8757,15.3895,15.5978,50600.0],["2005-05-16",15.6772,16.1783,15.4887,16.094,49100.0],["2005-05-17",15.9352,16.3916,15.9352,16.3916,44400.0],["2005-05-18",16.476,16.6298,16.3519,16.5057,161100.0],["2005-05-19",16.3271,16.5454,16.3271,16.4462,49500.0],["2005-05-20",16.595,16.6198,16.3321,16.6198,100300.0],["2005-05-23",16.4512,16.7786,16.4512,16.6397,48600.0],["2005-05-24",16.6,16.7836,16.5454,16.6694,40600.0],["2005-05-25",16.5454,16.8381,16.4958,16.5802,34700.0],["2005-05-26",16.5454,16.7885,16.5454,16.7488,43700.0],["2005-05-27",16.724,16.7736,16.6149,16.7042,10000.0],["2005-05-31",16.7389,16.9324,16.6198,16.7587,50000.0],["2005-06-01",16.9572,17.0415,16.8927,17.0415,39000.0],["2005-06-02",17.111,17.1159,16.848,17.106,40000.0],["2005-06-03",16.8183,17.0812,16.7389,16.7935,43400.0],["2005-06-06",16.9572,16.9572,16.3966,16.6198,91900.0],["2005-06-07",16.6595,16.7042,16.4908,16.5851,145700.0],["2005-06-08",16.7091,16.7141,16.476,16.6149,91000.0],["2005-06-09",16.6397,16.8431,16.5553,16.7786,67300.0],["2005-06-10",16.8431,16.8977,16.6992,16.8828,86800.0],["2005-06-13",16.9274,17.116,16.8778,17.116,50900.0],["2005-06-14",17.116,17.2003,17.0366,17.2003,69500.0],["2005-06-15",17.2152,17.5476,17.1556,17.5377,79500.0],["2005-06-16",17.116,17.3888,17.0465,17.1457,69400.0],["2005-06-17",17.2896,17.2946,17.0614,17.2003,69000.0],["2005-06-20",17.1159,17.3541,17.1159,17.2052,35400.0],["2005-06-21",17.3144,17.364,17.1606,17.2449,33700.0],["2005-06-22",17.3293,17.359,17.2003,17.3491,29500.0],["2005-06-23",17.1755,17.5327,17.1755,17.364,54800.0],["2005-06-24",17.369,17.4335,17.24,17.4235,159200.0],["2005-06-27",17.3987,17.5327,17.2201,17.4781,61200.0],["2005-06-28",17.3888,18.2024,17.3888,18.1925,120400.0],["2005-06-29",18.2074,18.3314,18.0288,18.2074,64500.0],["2005-06-30",18.3314,18.3562,18.1032,18.1181,75500.0],["2005-07-01",18.0735,18.3116,18.0735,18.2471,31300.0],["2005-07-05",18.0685,18.3513,18.0338,18.3165,51300.0],["2005-07-06",18.3463,18.3463,17.8552,17.9246,44000.0],["2005-07-07",17.8353,18.0933,17.5376,17.9494,59700.0],["2005-07-08",17.9792,18.7978,17.9643,18.5844,126500.0],["2005-07-11",18.5845,18.9764,18.4952,18.9764,57800.0],["2005-07-12",18.9466,19.1847,18.8275,18.9813,47400.0],["2005-07-13",18.8515,19.0263,18.8515,18.9863,67700.0],["2005-07-14",19.0213,19.0513,18.3771,18.5719,61200.0],["2005-07-15",18.3871,18.6967,18.2772,18.5269,30200.0],["2005-07-18",18.3321,18.6418,18.2323,18.5419,49400.0],["2005-07-19",18.5968,19.0513,18.5768,18.8964,63100.0],["2005-07-20",18.8016,19.3309,18.8016,19.276,46400.0],["2005-07-21",19.281,19.281,18.4071,18.417,68600.0],["2005-07-22",18.462,18.8415,18.2273,18.7716,117300.0],["2005-07-25",18.7267,18.9714,18.5818,18.9364,29800.0],["2005-07-26",18.6817,18.8565,18.437,18.7766,68000.0],["2005-07-27",18.8016,18.8765,18.6018,18.8465,58200.0],["2005-07-28",18.7616,19.5806,18.7616,19.1911,121200.0],["2005-07-29",19.1911,19.3509,19.0263,19.1511,71900.0],["2005-08-01",19.226,19.3259,18.7616,18.7716,45900.0],["2005-08-02",18.9114,19.1561,18.7267,19.0263,71100.0],["2005-08-03",18.9064,18.9464,18.6268,18.6817,152500.0],["2005-08-04",18.5868,18.5918,18.1973,18.417,59800.0],["2005-08-05",18.5119,18.5119,17.8228,18.0125,87500.0],["2005-08-08",18.1024,18.3222,18.0076,18.2522,38200.0],["2005-08-09",18.2273,18.2273,17.9327,18.1024,43700.0],["2005-08-10",18.1274,18.2273,18.0076,18.1973,59500.0],["2005-08-11",18.1674,18.3571,18.0275,18.3571,41700.0],["2005-08-12",18.2672,18.2672,17.9626,18.2173,35900.0],["2005-08-15",18.0375,18.2572,17.9626,18.2223,53100.0],["2005-08-16",18.1624,18.3122,18.0126,18.1624,37800.0],["2005-08-17",18.0026,18.3521,18.0026,18.3222,46800.0],["2005-08-18",18.3172,18.432,18.1074,18.3172,68700.0],["2005-08-19",18.2273,18.3721,18.2273,18.3072,45200.0],["2005-08-22",18.3971,18.477,18.3222,18.427,34400.0],["2005-08-23",18.442,18.447,18.2023,18.3871,60100.0],["2005-08-24",18.3721,18.9014,18.1624,18.2473,134900.0],["2005-08-25",18.3371,18.437,18.1973,18.3471,37900.0],["2005-08-26",18.3521,18.3521,17.9077,18.0525,33000.0],["2005-08-29",17.9776,18.3471,17.9127,18.3471,36200.0],["2005-08-30",18.1374,18.1873,17.8078,17.9826,27600.0],["2005-08-31",18.1024,18.3421,17.7778,18.3371,31400.0],["2005-09-01",18.3771,18.3971,18.1574,18.3671,57700.0],["2005-09-02",18.2872,18.422,18.2023,18.2672,33000.0],["2005-09-06",18.3521,18.3571,18.1674,18.3371,52500.0],["2005-09-07",18.3272,18.432,18.0126,18.427,55200.0],["2005-09-08",18.3371,18.462,18.1224,18.3921,69000.0],["2005-09-09",18.3971,18.477,18.1823,18.3222,23100.0],["2005-09-12",18.1624,18.3921,18.0425,18.0875,43800.0],["2005-09-13",17.9926,17.9926,17.5981,17.7978,40300.0],["2005-09-14",17.8028,17.9626,17.3234,17.4532,15500.0],["2005-09-15",17.3634,17.658,17.3234,17.658,26700.0],["2005-09-16",17.8278,18.1674,17.5981,18.1324,114700.0],["2005-09-19",18.0825,18.2123,17.9926,18.0325,29600.0],["2005-09-20",18.2023,18.2523,17.7279,17.9327,46200.0],["2005-09-21",17.8078,17.9127,17.7279,17.7379,34700.0],["2005-09-22",17.6929,18.1823,17.5531,17.9626,45600.0],["2005-09-23",17.9277,18.2223,17.8577,18.1124,15100.0],["2005-09-26",18.2023,18.3322,17.663,17.8028,18600.0],["2005-09-27",17.8627,18.3771,17.7079,18.1973,37200.0],["2005-09-28",17.9826,17.9826,17.7279,17.8278,29300.0],["2005-09-29",17.4982,17.8378,17.4982,17.8078,46000.0],["2005-09-30",17.7629,18.0026,17.618,17.8428,37600.0],["2005-10-03",17.8278,18.0775,17.7878,17.9077,23100.0],["2005-10-04",17.9776,18.1174,17.5631,17.5631,34600.0],["2005-10-05",17.4982,17.648,17.0138,17.0587,47900.0],["2005-10-06",17.1237,17.2835,16.9788,17.0837,38000.0],["2005-10-07",17.2735,17.3184,17.0687,17.2335,51500.0],["2005-10-10",17.3134,17.3783,17.0088,17.1586,33100.0],["2005-10-11",17.2435,17.663,17.0088,17.0088,84600.0],["2005-10-12",16.9283,17.0994,16.4403,16.712,28500.0],["2005-10-13",16.6717,16.8076,16.6013,16.7472,64900.0],["2005-10-14",16.9032,17.0843,16.7271,17.049,31300.0],["2005-10-17",16.9535,17.1597,16.712,17.1597,27100.0],["2005-10-18",17.2452,17.2553,17.0289,17.1295,112600.0],["2005-10-19",17.1044,17.9596,17.049,17.9294,115800.0],["2005-10-20",17.8791,17.9948,17.537,17.5672,42700.0],["2005-10-21",17.4917,18.0401,17.4917,17.8741,42300.0],["2005-10-24",17.9244,18.3419,17.864,18.2665,45900.0],["2005-10-25",18.2011,18.3118,17.8791,18.0652,34500.0],["2005-10-26",18.0351,18.2363,17.8691,18.0602,56500.0],["2005-10-27",17.9697,18.0803,17.7081,17.7081,35500.0],["2005-10-28",17.7986,18.3671,17.7986,18.196,35800.0],["2005-10-31",18.2262,18.513,18.2262,18.4325,46500.0],["2005-11-01",18.3369,18.357,18.0753,18.1608,42000.0],["2005-11-02",18.1457,18.4878,18.1156,18.4878,59100.0],["2005-11-03",18.5633,18.5633,18.4174,18.518,56100.0],["2005-11-04",18.5029,18.5381,18.0351,18.4073,32500.0],["2005-11-07",18.4124,18.513,18.347,18.4929,32400.0],["2005-11-08",18.3621,18.4627,18.3168,18.3922,19400.0],["2005-11-09",18.3772,18.4878,18.1709,18.4476,58100.0],["2005-11-10",18.4526,18.523,18.2363,18.518,43200.0],["2005-11-11",18.4727,18.8249,18.4073,18.6287,47700.0],["2005-11-14",18.6287,18.6639,18.5381,18.5935,25300.0],["2005-11-15",18.523,18.7243,18.4627,18.518,55900.0],["2005-11-16",18.4425,18.5381,18.0401,18.0703,24900.0],["2005-11-17",18.1055,18.5029,18.0099,18.5029,14200.0],["2005-11-18",18.7142,18.7142,18.3822,18.5784,24100.0],["2005-11-21",18.4275,18.7897,18.4224,18.7897,22800.0],["2005-11-22",18.6035,18.7394,18.5432,18.7243,23200.0],["2005-11-23",18.6287,18.6387,18.4979,18.5733,12300.0],["2005-11-25",18.6136,18.6438,18.4325,18.4727,7500.0],["2005-11-28",18.3721,18.4124,18.186,18.2464,73300.0],["2005-11-29",18.4426,18.6086,18.2564,18.4677,22000.0],["2005-11-30",18.5583,18.6538,18.2212,18.352,49600.0],["2005-12-01",18.5734,18.6086,18.2413,18.6086,50700.0],["2005-12-02",18.4627,18.7142,18.4375,18.7092,14900.0],["2005-12-05",18.679,18.679,18.191,18.2916,41200.0],["2005-12-06",18.4778,18.679,18.3419,18.3772,30200.0],["2005-12-07",18.4627,18.4627,18.2967,18.3922,48900.0],["2005-12-08",18.3118,18.5884,18.3118,18.4828,50600.0],["2005-12-09",18.3872,18.7897,18.3872,18.7545,43300.0],["2005-12-12",18.6941,18.7645,18.6136,18.6891,48000.0],["2005-12-13",18.7645,18.7645,18.6136,18.7645,61200.0],["2005-12-14",18.6136,18.8551,18.6136,18.8148,26400.0],["2005-12-15",18.8601,18.8651,18.6136,18.8651,56100.0],["2005-12-16",18.8651,18.9255,18.84,18.9255,137600.0],["2005-12-19",18.4828,18.9154,18.4828,18.5884,34600.0],["2005-12-20",18.679,18.7042,18.4124,18.513,50500.0],["2005-12-21",18.4275,18.6237,18.4275,18.5633,29800.0],["2005-12-22",18.7394,18.7595,18.5482,18.7394,25300.0],["2005-12-23",18.7645,18.7645,18.2413,18.352,34700.0],["2005-12-27",18.4526,18.5532,18.1206,18.2262,23000.0],["2005-12-28",18.3621,18.3621,18.1307,18.191,20600.0],["2005-12-29",18.186,18.2262,18.0602,18.1005,35700.0],["2005-12-30",18.0854,18.5985,18.0854,18.0854,50300.0],["2006-01-03",18.2262,18.4878,17.9143,18.4677,40300.0],["2006-01-04",18.3369,18.4979,18.2313,18.2816,25800.0],["2006-01-05",18.4224,18.5482,18.3822,18.4224,23600.0],["2006-01-06",18.5884,18.5884,18.3772,18.4073,23200.0],["2006-01-09",18.513,18.5834,18.1156,18.2111,96400.0],["2006-01-10",18.1357,18.4878,18.1357,18.4878,33800.0],["2006-01-11",18.4169,18.5891,18.3055,18.427,63100.0],["2006-01-12",18.3865,18.422,18.1586,18.2092,20100.0],["2006-01-13",18.2042,18.5942,18.2042,18.5942,9000.0],["2006-01-17",18.3865,18.4321,18.1282,18.1839,19000.0],["2006-01-18",18.0978,18.2852,18.0877,18.27,25100.0],["2006-01-19",18.2447,18.3865,18.1485,18.3511,32100.0],["2006-01-20",18.4878,18.4878,17.9155,18.037,28000.0],["2006-01-23",18.0168,18.4878,17.9104,18.4473,36800.0],["2006-01-24",18.4878,19.2172,18.265,18.9943,45000.0],["2006-01-25",18.7664,19.1108,18.6499,18.8626,58500.0],["2006-01-26",18.9234,19.2071,18.7208,18.8677,73200.0],["2006-01-27",18.9943,19.2476,18.8424,18.9386,64500.0],["2006-01-30",18.7208,18.812,18.6904,18.7461,22700.0],["2006-01-31",18.731,19.0957,18.4878,18.8728,58300.0],["2006-02-01",18.7411,18.9791,18.6955,18.9336,24400.0],["2006-02-02",18.9589,18.9589,18.3663,18.4929,37300.0],["2006-02-03",18.4169,18.655,18.346,18.5132,39000.0],["2006-02-06",18.5132,18.6145,18.1789,18.27,56800.0],["2006-02-07",18.5131,18.5131,18.2599,18.3865,17200.0],["2006-02-08",18.5739,18.5739,18.1637,18.4372,19800.0],["2006-02-09",18.194,18.6094,18.194,18.3257,36700.0],["2006-02-10",18.346,18.5132,18.2599,18.4119,13400.0],["2006-02-13",18.4119,18.4119,18.2295,18.2295,23600.0],["2006-02-14",18.3663,18.5385,18.2244,18.4473,39100.0],["2006-02-15",18.4372,18.5486,18.3764,18.5385,26200.0],["2006-02-16",18.5385,18.6094,18.4118,18.5891,32300.0],["2006-02-17",18.6145,18.6702,18.4068,18.5942,37000.0],["2006-02-21",18.5638,18.6246,18.3612,18.5182,37600.0],["2006-02-22",18.4574,18.8779,18.4574,18.8221,58000.0],["2006-02-23",18.7208,18.9893,18.66,18.8626,31800.0],["2006-02-24",18.7411,18.888,18.5132,18.7411,43500.0],["2006-02-27",18.8019,18.893,18.6803,18.8677,23400.0],["2006-02-28",18.8728,18.888,18.4017,18.4422,36500.0],["2006-03-01",18.579,18.9944,18.2548,18.9893,82700.0],["2006-03-02",18.9842,18.9842,18.6043,18.7107,27000.0],["2006-03-03",18.6145,18.7917,18.5284,18.6043,20200.0],["2006-03-06",18.5284,18.5638,18.0725,18.1738,98900.0],["2006-03-07",18.0725,18.1738,17.8598,17.8598,45300.0],["2006-03-08",17.8243,18.1485,17.804,18.0522,34100.0],["2006-03-09",18.0421,18.1383,17.9408,17.956,36400.0],["2006-03-10",17.9864,18.1941,17.9307,18.1941,24200.0],["2006-03-13",18.2295,18.427,18.113,18.1839,37100.0],["2006-03-14",18.1029,18.6854,18.032,18.6803,79000.0],["2006-03-15",18.6448,18.6854,18.5233,18.6702,51900.0],["2006-03-16",18.7006,18.7411,18.5385,18.6448,30100.0],["2006-03-17",18.7259,18.7259,18.4929,18.5841,145400.0],["2006-03-20",18.4524,18.7208,18.4119,18.7006,35100.0],["2006-03-21",18.3105,18.6398,18.2396,18.3105,58900.0],["2006-03-22",18.2194,18.7664,18.2194,18.7461,28400.0],["2006-03-23",18.6854,18.736,18.5283,18.66,28800.0],["2006-03-24",18.66,18.7917,18.66,18.7816,18900.0],["2006-03-27",18.7411,18.7411,18.6297,18.7411,22200.0],["2006-03-28",18.6854,18.7411,18.5689,18.5689,42100.0],["2006-03-29",18.6347,19.1362,18.5993,19.0653,41800.0],["2006-03-30",19.1514,19.1514,18.5891,18.7309,26100.0],["2006-03-31",18.7411,18.812,18.5841,18.6347,35100.0],["2006-04-03",18.5537,18.7715,18.4777,18.5385,19500.0],["2006-04-04",18.5182,18.5182,18.3359,18.4119,36900.0],["2006-04-05",18.3561,18.5081,18.3308,18.4676,42800.0],["2006-04-06",18.4068,18.5689,18.3308,18.5587,28100.0],["2006-04-07",18.6449,18.655,18.113,18.1738,32300.0],["2006-04-10",18.194,18.5435,18.0877,18.3663,41900.0],["2006-04-11",18.402,18.4479,17.8456,17.8507,13700.0],["2006-04-12",17.9324,18.1008,17.7792,18.1008,16400.0],["2006-04-13",17.9681,18.2591,17.8813,18.0855,35000.0],["2006-04-17",17.9171,18.2233,17.621,17.7384,45300.0],["2006-04-18",17.815,18.6215,17.8099,18.6215,90200.0],["2006-04-19",18.6215,18.6674,18.3816,18.6317,43500.0],["2006-04-20",18.6011,18.6776,18.4837,18.6062,69000.0],["2006-04-21",18.7185,18.7848,18.2489,18.5245,51900.0],["2006-04-24",18.4786,18.5194,18.2489,18.2489,40900.0],["2006-04-25",18.2182,18.3254,18.1366,18.2182,38900.0],["2006-04-26",18.2489,18.5704,18.2131,18.3101,20800.0],["2006-04-27",18.1468,18.8155,18.1366,18.3765,16900.0],["2006-04-28",18.2846,18.7185,18.1621,18.4684,39400.0],["2006-05-01",18.499,18.6827,18.2693,18.4224,58200.0],["2006-05-02",18.499,19.0146,18.3612,18.9482,54000.0],["2006-05-03",18.8614,19.0809,18.7797,19.0452,127800.0],["2006-05-04",19.0503,19.1422,18.9533,18.989,21300.0],["2006-05-05",19.086,19.1422,19.035,19.035,33700.0],["2006-05-08",19.0247,19.0247,18.7185,18.841,28000.0],["2006-05-09",18.7746,19.0196,18.7338,18.9584,26100.0],["2006-05-10",18.9584,19.0145,18.8257,18.938,41900.0],["2006-05-11",18.8971,18.8971,18.3407,18.3407,27700.0],["2006-05-12",18.2284,18.3969,18.014,18.014,43700.0],["2006-05-15",17.866,18.1672,17.8507,18.0243,29100.0],["2006-05-16",18.0957,18.2846,17.9426,18.2029,32400.0],["2006-05-17",18.0651,18.305,17.9477,18.2029,36300.0],["2006-05-18",18.3203,18.453,18.1366,18.1468,21100.0],["2006-05-19",18.0753,18.3101,17.912,18.3101,25400.0],["2006-05-22",18.1876,18.3458,17.7384,18.1672,26000.0],["2006-05-23",18.2591,18.4479,18.111,18.1876,33000.0],["2006-05-24",18.1212,18.6266,18.1212,18.5653,64400.0],["2006-05-25",18.8155,18.8818,18.6521,18.8359,27100.0],["2006-05-26",18.8818,18.9482,18.6266,18.7695,14700.0],["2006-05-30",18.5858,18.596,18.2131,18.2233,56000.0],["2006-05-31",18.1876,18.4735,18.0651,18.4581,63600.0],["2006-06-01",18.55,18.7338,18.3867,18.7287,44900.0],["2006-06-02",18.7848,18.7848,18.5194,18.7083,27100.0],["2006-06-05",18.596,18.6164,17.8813,17.8864,55300.0],["2006-06-06",17.8558,18.1008,17.7537,18.1008,33000.0],["2006-06-07",18.157,18.5296,17.8303,18.1825,52800.0],["2006-06-08",17.9579,18.7083,17.9222,18.6419,36500.0],["2006-06-09",18.5041,18.7083,18.4684,18.4684,16400.0],["2006-06-12",18.4837,18.4837,18.0396,18.0651,31800.0],["2006-06-13",17.9936,18.5092,17.6159,18.111,33500.0],["2006-06-14",17.9987,18.0804,17.8252,18.0396,31600.0],["2006-06-15",18.2591,18.7185,18.1161,18.7185,40800.0],["2006-06-16",18.6725,18.7287,18.2284,18.2642,228600.0],["2006-06-19",18.1059,18.305,17.9171,17.9222,24100.0],["2006-06-20",17.8099,18.0089,17.6925,17.6925,37000.0],["2006-06-21",17.6312,18.2284,17.6312,18.2131,20300.0],["2006-06-22",18.0447,18.1978,17.7435,18.0957,36500.0],["2006-06-23",17.9477,17.9528,17.6108,17.6261,61200.0],["2006-06-26",17.7741,18.2182,17.7741,18.1876,22800.0],["2006-06-27",18.2131,18.3356,17.963,18.014,64700.0],["2006-06-28",18.1366,18.1366,17.7486,17.9834,25700.0],["2006-06-29",18.1161,18.7287,17.9426,18.7287,62500.0],["2006-06-30",18.7593,18.7848,18.4479,18.4479,123300.0],["2006-07-03",18.3816,18.7185,18.3816,18.647,48600.0],["2006-07-05",18.3918,18.6521,18.2029,18.5653,31300.0],["2006-07-06",18.4888,18.6879,18.2489,18.5347,33200.0],["2006-07-07",18.499,18.6827,18.3254,18.3254,66100.0],["2006-07-10",18.2999,18.6113,18.2999,18.5347,24800.0],["2006-07-11",18.4581,18.9073,18.3663,18.9073,57400.0],["2006-07-12",18.9742,18.9742,18.4856,18.4907,38600.0],["2006-07-13",18.4187,18.429,18.1358,18.2181,56700.0],["2006-07-14",18.105,18.6708,18.105,18.5987,65900.0],["2006-07-17",18.4702,18.7633,18.429,18.5884,33900.0],["2006-07-18",18.4804,19.1182,18.4804,19.0977,53200.0],["2006-07-19",19.1851,19.6737,19.1851,19.6737,73800.0],["2006-07-20",19.684,19.684,18.6553,18.6913,74400.0],["2006-07-21",18.5627,18.6039,18.1461,18.3313,34100.0],["2006-07-24",18.5164,19.2314,18.3158,19.2314,101200.0],["2006-07-25",18.9382,19.8023,18.9382,19.684,78300.0],["2006-07-26",19.6531,19.8023,19.4886,19.6943,57900.0],["2006-07-27",19.7766,19.8023,19.5091,19.5451,27700.0],["2006-07-28",19.7457,20.0595,19.6892,20.0595,60500.0],["2006-07-31",19.7303,20.0595,19.6017,19.9309,42900.0],["2006-08-01",19.7097,20.0595,19.7097,19.9566,40200.0],["2006-08-02",20.0595,20.0595,19.8846,19.9258,21100.0],["2006-08-03",19.6737,20.1829,19.6737,20.1418,42300.0],["2006-08-04",20.1881,20.4195,19.7354,20.0183,70100.0],["2006-08-07",19.8229,20.2961,19.8229,20.1726,37700.0],["2006-08-08",20.3115,20.3167,19.7354,19.7663,25600.0],["2006-08-09",19.9721,20.0646,19.5349,19.5966,27400.0],["2006-08-10",19.5348,19.8486,19.5348,19.6634,32300.0],["2006-08-11",19.5811,19.7509,19.4114,19.4886,32500.0],["2006-08-14",19.6223,20.1881,19.6223,19.8743,30700.0],["2006-08-15",20.1829,20.5481,20.1315,20.5378,41000.0],["2006-08-16",20.5738,20.5738,20.3732,20.4915,25700.0],["2006-08-17",20.3629,20.5224,20.3064,20.4401,38500.0],["2006-08-18",20.4452,20.4452,20.1006,20.2704,48400.0],["2006-08-21",20.1366,20.1418,19.6789,19.6994,31000.0],["2006-08-22",19.7663,20.0235,19.6223,19.9103,38000.0],["2006-08-23",19.9823,20.1675,19.5246,19.5246,33800.0],["2006-08-24",19.7149,19.7869,19.4937,19.6634,69300.0],["2006-08-25",19.6943,19.9772,19.5451,19.7715,19700.0],["2006-08-28",19.936,20.0492,19.5194,20.0492,18400.0],["2006-08-29",20.0595,20.0595,19.7817,19.9823,64700.0],["2006-08-30",20.0595,20.2395,19.9669,20.0595,30500.0],["2006-08-31",20.1778,20.3167,20.0132,20.2549,40200.0],["2006-09-01",20.3167,20.4915,20.0646,20.0646,13300.0],["2006-09-05",20.0595,20.4813,19.9,20.4813,23300.0],["2006-09-06",20.1161,20.3167,19.756,19.7612,32300.0],["2006-09-07",19.756,19.9463,19.5451,19.6943,40300.0],["2006-09-08",19.6891,19.8074,19.5914,19.6326,25300.0],["2006-09-11",19.5451,19.8126,19.5349,19.6223,20700.0],["2006-09-12",19.7663,19.9772,19.5966,19.6891,52800.0],["2006-09-13",19.7817,20.1521,19.7457,20.0286,91800.0],["2006-09-14",19.8897,20.4452,19.8897,20.4452,70300.0],["2006-09-15",20.5738,20.6201,20.1161,20.5687,115700.0],["2006-09-18",20.2395,20.6047,20.2395,20.6047,56200.0],["2006-09-19",20.6458,20.6458,20.1109,20.4144,66600.0],["2006-09-20",20.6356,20.7281,20.4401,20.6716,47100.0],["2006-09-21",20.6767,20.9184,20.363,20.507,28500.0],["2006-09-22",20.3527,20.4658,19.828,19.9,29000.0],["2006-09-25",20.0286,20.0749,19.9258,20.0286,66700.0],["2006-09-26",20.0955,20.4041,19.9618,20.3527,152400.0],["2006-09-27",20.1984,20.5378,20.1572,20.4915,57000.0],["2006-09-28",20.5996,20.8053,20.5173,20.6304,51700.0],["2006-09-29",20.6047,20.759,20.4658,20.507,60800.0],["2006-10-02",20.543,20.6201,20.1161,20.1984,47200.0],["2006-10-03",20.2189,20.4144,20.0543,20.2498,48200.0],["2006-10-04",20.2704,20.5893,20.1675,20.5893,41900.0],["2006-10-05",20.6253,20.6407,20.435,20.6407,41900.0],["2006-10-06",20.6561,20.7487,20.5018,20.7076,33300.0],["2006-10-09",20.7538,20.7538,20.5327,20.7178,33300.0],["2006-10-10",20.831,20.831,20.5224,20.6355,29700.0],["2006-10-11",20.7495,20.7495,20.1228,20.1746,32200.0],["2006-10-12",20.3662,20.8479,20.2885,20.8479,48200.0],["2006-10-13",20.8479,21.0758,20.5423,21.0603,40800.0],["2006-10-16",21.1069,21.2105,21.0085,21.1069,27000.0],["2006-10-17",20.8945,21.1069,20.6045,20.8894,44800.0],["2006-10-18",21.1069,21.1535,20.3869,20.6563,33700.0],["2006-10-19",21.1328,21.1328,20.5682,20.8479,79400.0],["2006-10-20",20.8479,20.8479,20.3817,20.4905,35100.0],["2006-10-23",20.4232,20.8168,20.3092,20.4853,70100.0],["2006-10-24",20.3507,20.4594,20.2678,20.3351,36200.0],["2006-10-25",20.4128,20.4543,20.1228,20.3092,29900.0],["2006-10-26",20.5009,20.6615,20.273,20.6407,40600.0],["2006-10-27",20.5009,20.7029,20.2419,20.2833,27200.0],["2006-10-30",20.2833,20.4594,20.1901,20.4232,37200.0],["2006-10-31",20.6096,20.6096,20.2108,20.3041,45300.0],["2006-11-01",20.1383,20.532,19.6203,19.6411,63300.0],["2006-11-02",19.6203,19.667,19.3821,19.4183,38800.0],["2006-11-03",19.5582,19.6514,19.3096,19.6255,51700.0],["2006-11-06",19.5375,19.8949,19.4857,19.8638,54800.0],["2006-11-07",19.8431,20.4284,19.812,19.8431,29700.0],["2006-11-08",19.8172,20.4543,19.7188,20.3041,29700.0],["2006-11-09",20.3662,20.3662,19.7602,19.8586,30800.0],["2006-11-10",19.812,20.4853,19.812,20.4853,33200.0],["2006-11-13",20.4854,20.6148,20.2937,20.33,49400.0],["2006-11-14",20.3248,20.7184,20.2471,20.7081,36200.0],["2006-11-15",20.6563,20.8479,20.475,20.8168,52500.0],["2006-11-16",20.7961,20.822,20.5993,20.6459,31500.0],["2006-11-17",20.677,20.7547,20.6148,20.6718,45600.0],["2006-11-20",20.7184,20.822,20.6822,20.822,14200.0],["2006-11-21",20.822,20.9774,20.6925,20.9774,37000.0],["2006-11-22",20.9774,20.9774,20.7184,20.822,19200.0],["2006-11-24",20.6511,20.7495,20.5734,20.5941,5000.0],["2006-11-27",20.5527,20.734,20.0347,20.0451,47700.0],["2006-11-28",20.0192,20.563,20.0192,20.5371,57100.0],["2006-11-29",20.563,20.822,20.4698,20.8013,29400.0],["2006-11-30",20.6874,20.7443,20.418,20.4543,49400.0],["2006-12-01",20.3817,20.5009,19.812,20.1176,43000.0],["2006-12-04",20.128,20.6822,20.128,20.677,27500.0],["2006-12-05",20.7443,20.9774,20.6511,20.8583,31300.0],["2006-12-06",20.8686,20.8997,20.4853,20.8479,27000.0],["2006-12-07",20.8117,20.8427,20.6148,20.62,36500.0],["2006-12-08",20.5423,20.6407,20.3766,20.5009,30900.0],["2006-12-11",20.5061,20.7132,20.4853,20.7081,38400.0],["2006-12-12",20.6718,20.7029,20.4128,20.563,14500.0],["2006-12-13",20.6252,20.6252,20.4439,20.6252,14900.0],["2006-12-14",20.6045,20.7391,20.475,20.6148,33500.0],["2006-12-15",20.6148,20.7702,20.6148,20.6977,101100.0],["2006-12-18",20.7702,20.7702,19.9208,19.9829,53200.0],["2006-12-19",19.9622,20.418,19.9156,20.3351,30000.0],["2006-12-20",20.4025,20.5838,20.2782,20.4957,14400.0],["2006-12-21",20.532,20.9153,20.532,20.7702,28200.0],["2006-12-22",20.7858,20.7858,20.563,20.6563,22700.0],["2006-12-26",20.5475,21.2364,20.5475,21.2364,32000.0],["2006-12-27",21.2778,21.687,21.2778,21.687,33400.0],["2006-12-28",21.6352,21.7543,21.34,21.3762,38000.0],["2006-12-29",21.4539,21.5472,21.1432,21.1794,37400.0],["2007-01-03",21.2882,21.6249,20.879,21.226,41500.0],["2007-01-04",21.1483,21.2467,20.8531,21.1898,32500.0],["2007-01-05",21.2001,21.2001,20.5112,20.5112,40000.0],["2007-01-08",20.5889,20.677,20.2989,20.6407,32800.0],["2007-01-09",20.6045,20.6977,20.3248,20.5216,56100.0],["2007-01-10",20.4694,20.6155,20.3338,20.5946,26100.0],["2007-01-11",20.5633,20.9389,20.4694,20.652,28600.0],["2007-01-12",20.5998,20.9911,20.5998,20.9911,39200.0],["2007-01-16",20.9963,21.0432,20.4799,20.5372,33200.0],["2007-01-17",20.4955,20.5946,20.3286,20.3651,23100.0],["2007-01-18",20.3025,20.3234,19.8435,19.8435,31500.0],["2007-01-19",19.8435,20.3495,19.8069,20.2451,43700.0],["2007-01-22",20.1095,20.193,19.9321,19.9426,42200.0],["2007-01-23",19.9061,20.4016,19.9008,20.4016,30400.0],["2007-01-24",20.3964,20.652,20.2608,20.5946,28700.0],["2007-01-25",20.5685,20.6572,20.2556,20.3495,32600.0],["2007-01-26",20.3912,20.4694,20.219,20.4694,31000.0],["2007-01-29",20.3755,20.892,20.266,20.8868,45600.0],["2007-01-30",20.8659,20.8659,20.459,20.5894,67900.0],["2007-01-31",20.5894,20.9911,20.3964,20.918,77700.0],["2007-02-01",20.9911,21.1111,20.8398,20.8868,54600.0],["2007-02-02",20.9807,21.158,20.8607,20.9859,23200.0],["2007-02-05",21.0798,21.1789,20.8294,21.1319,64700.0],["2007-02-06",21.1006,21.2571,20.8659,21.1893,63500.0],["2007-02-07",21.1789,21.2832,21.0485,21.1111,46900.0],["2007-02-08",20.9963,21.2467,20.965,21.2467,16500.0],["2007-02-09",21.2415,21.2884,20.7772,20.8502,24400.0],["2007-02-12",20.7981,21.1789,20.7459,21.1789,22100.0],["2007-02-13",21.1997,21.3719,21.1006,21.3615,20400.0],["2007-02-14",21.3354,21.3875,20.8659,20.9441,35600.0],["2007-02-15",21.1528,21.1528,20.845,20.8815,37800.0],["2007-02-16",20.8815,20.9806,20.7772,20.9024,32900.0],["2007-02-20",20.8085,21.2154,20.6311,21.2154,30000.0],["2007-02-21",21.0485,21.2154,20.9233,20.965,32400.0],["2007-02-22",21.0485,21.0485,20.6937,20.9441,40900.0],["2007-02-23",20.8711,20.9494,20.5007,20.5686,47300.0],["2007-02-26",20.6781,21.1789,20.6572,21.1789,91200.0],["2007-02-27",20.9181,21.2519,20.6259,20.9754,164800.0],["2007-02-28",20.8555,20.9807,20.4329,20.5216,53700.0],["2007-03-01",20.4486,20.7772,20.1617,20.3495,37800.0],["2007-03-02",20.1825,20.339,19.9478,19.9947,53700.0],["2007-03-05",19.7287,20.3025,19.7183,19.9895,55600.0],["2007-03-06",20.1982,20.8189,20.1982,20.8085,61500.0],["2007-03-07",20.7511,20.7511,20.4955,20.5007,41500.0],["2007-03-08",20.7094,20.8346,20.5268,20.652,43800.0],["2007-03-09",20.8398,20.8398,20.6885,20.7824,38900.0],["2007-03-12",20.6937,21.085,20.6833,21.0589,41100.0],["2007-03-13",20.8711,20.8868,20.4538,20.4851,72900.0],["2007-03-14",20.4225,20.8137,20.4225,20.772,58000.0],["2007-03-15",20.725,21.085,20.7094,21.085,48800.0],["2007-03-16",21.0798,21.1006,20.7876,20.8554,119300.0],["2007-03-19",21.0328,21.3614,21.0172,21.0954,58300.0],["2007-03-20",21.0433,21.0485,20.9389,20.9389,44700.0],["2007-03-21",20.9285,21.5649,20.9285,21.5649,46200.0],["2007-03-22",21.5753,21.6484,21.3927,21.5701,22400.0],["2007-03-23",21.4553,21.5284,21.3875,21.4188,17400.0],["2007-03-26",21.3875,21.737,21.2415,21.6692,26200.0],["2007-03-27",21.6014,21.6014,21.2623,21.3354,27100.0],["2007-03-28",21.1476,21.3041,20.9233,20.9963,142700.0],["2007-03-29",21.0485,21.3875,20.8137,21.0902,30300.0],["2007-03-30",20.9702,21.278,20.7876,21.1006,70400.0],["2007-04-02",21.1893,21.2989,20.8972,21.2676,51100.0],["2007-04-03",21.398,21.4762,21.1006,21.2415,69900.0],["2007-04-04",21.1789,21.2258,20.9076,20.9546,46900.0],["2007-04-05",21.0902,21.0902,20.8815,20.9337,32500.0],["2007-04-09",20.9181,21.0224,20.6207,20.6468,35400.0],["2007-04-10",20.8189,20.8607,20.6937,20.7563,21700.0],["2007-04-11",20.8983,20.8983,20.4041,20.4777,36400.0],["2007-04-12",20.3883,20.9035,20.3778,20.9035,37000.0],["2007-04-13",21.0034,21.0034,20.7879,20.8773,150100.0],["2007-04-16",20.8773,21.5292,20.8773,21.5187,40300.0],["2007-04-17",21.3136,21.4713,21.2505,21.2926,36700.0],["2007-04-18",21.3189,21.3189,21.0297,21.077,81700.0],["2007-04-19",21.0139,21.0139,20.6091,20.851,76000.0],["2007-04-20",21.1086,21.1086,20.7774,20.8773,98000.0],["2007-04-23",20.7984,20.8773,20.3988,20.5355,39000.0],["2007-04-24",20.6354,20.6354,20.2989,20.4619,52300.0],["2007-04-25",20.5303,20.6617,20.2674,20.3463,98200.0],["2007-04-26",20.2884,20.4514,20.2096,20.3515,80800.0],["2007-04-27",20.2516,20.4777,20.2411,20.4304,96400.0],["2007-04-30",20.4567,20.5934,19.9467,19.9625,72800.0],["2007-05-01",20.0413,20.1885,19.9257,20.157,70200.0],["2007-05-02",20.1254,20.7879,20.1254,20.7721,108400.0],["2007-05-03",20.6196,20.8562,20.5828,20.7774,61800.0],["2007-05-04",20.851,20.9035,20.5565,20.8667,69900.0],["2007-05-07",20.8773,20.8983,20.6039,20.6144,33000.0],["2007-05-08",20.5513,20.6565,20.3515,20.6565,40800.0],["2007-05-09",20.483,20.8983,20.483,20.7721,53500.0],["2007-05-10",20.6407,20.7248,20.3252,20.4251,96300.0],["2007-05-11",20.546,20.8299,20.504,20.7195,73800.0],["2007-05-14",20.6617,20.7511,20.2569,20.3831,65700.0],["2007-05-15",20.4356,20.5618,19.9099,19.9625,73900.0],["2007-05-16",20.0676,20.0939,19.7206,20.0939,61000.0],["2007-05-17",20.0045,20.0045,19.7522,19.8521,60400.0],["2007-05-18",19.8626,19.9993,19.6786,19.9257,43100.0],["2007-05-21",19.8205,20.2779,19.8205,20.2148,60400.0],["2007-05-22",20.1044,20.6565,20.1044,20.4882,51800.0],["2007-05-23",20.5618,20.6354,20.4356,20.5092,46900.0],["2007-05-24",20.4462,20.5934,20.0624,20.1885,49300.0],["2007-05-25",20.3042,20.3042,20.0729,20.1728,46400.0],["2007-05-29",20.2884,20.2989,20.0466,20.2043,81800.0],["2007-05-30",20.0571,20.4409,20.0413,20.0518,194100.0],["2007-05-31",20.2359,20.2464,19.952,20.0361,78100.0],["2007-06-01",20.1097,20.4514,20.0729,20.2411,40500.0],["2007-06-04",20.1254,20.3568,20.1254,20.2779,36900.0],["2007-06-05",20.1623,20.2989,19.8941,20.015,49400.0],["2007-06-06",19.8521,19.9888,19.7469,19.9782,33100.0],["2007-06-07",19.9046,20.0098,19.8153,19.9782,67700.0],["2007-06-08",19.9309,20.0676,19.8626,20.0413,52300.0],["2007-06-11",19.9257,20.0466,19.8573,19.9572,51600.0],["2007-06-12",19.8994,20.0045,19.7469,19.8047,51200.0],["2007-06-13",19.8258,20.0676,19.7574,20.0203,74700.0],["2007-06-14",19.9887,20.1885,19.9677,20.1412,40900.0],["2007-06-15",20.4567,20.546,20.3042,20.4304,117700.0],["2007-06-18",20.525,20.5408,20.3305,20.4514,39700.0],["2007-06-19",20.3252,20.5566,20.2359,20.5303,52900.0],["2007-06-20",20.5934,20.5934,20.0781,20.1202,42000.0],["2007-06-21",19.994,20.1728,19.7627,19.9046,57000.0],["2007-06-22",19.8258,20.1202,19.7154,20.1202,235800.0],["2007-06-25",20.0308,20.3305,19.9309,19.9782,58200.0],["2007-06-26",20.0992,20.3568,20.0308,20.1833,70900.0],["2007-06-27",19.994,20.5198,19.994,20.4882,52100.0],["2007-06-28",20.4514,20.7668,20.341,20.5355,47700.0],["2007-06-29",20.5881,20.6512,20.1517,20.1517,52300.0],["2007-07-02",20.2621,20.4777,20.2096,20.4619,31300.0],["2007-07-03",20.4409,20.5355,20.2464,20.5198,15200.0],["2007-07-05",20.4987,20.6144,20.2674,20.3778,36500.0],["2007-07-06",20.32,20.4304,20.2569,20.3936,25200.0],["2007-07-09",20.3883,20.4619,20.2411,20.3147,45500.0],["2007-07-10",20.1938,20.1938,19.7154,19.7311,44200.0],["2007-07-11",19.8425,19.8425,19.5827,19.6675,36000.0],["2007-07-12",19.7523,20.1075,19.7523,20.1075,50700.0],["2007-07-13",20.0386,20.0386,19.8584,19.9061,47900.0],["2007-07-16",19.8001,19.8849,19.535,19.535,43500.0],["2007-07-17",19.5986,19.7258,19.5562,19.6092,56300.0],["2007-07-18",19.5191,19.6145,19.2911,19.5509,70800.0],["2007-07-19",19.6463,19.7364,19.4184,19.5085,30100.0],["2007-07-20",19.4661,19.4661,18.7557,18.7716,94200.0],["2007-07-23",18.7504,19.1056,18.7504,18.9943,56400.0],["2007-07-24",18.8193,18.8829,18.2362,18.4005,100100.0],["2007-07-25",18.4376,18.5861,17.9128,18.2733,117400.0],["2007-07-26",18.2097,18.2521,17.3509,17.8969,99100.0],["2007-07-27",17.8704,18.1726,17.5258,17.5576,148300.0],["2007-07-30",17.547,18.056,17.2873,17.7909,98800.0],["2007-07-31",17.9393,18.1832,17.3933,17.4145,104800.0],["2007-08-01",17.3668,17.5948,17.1548,17.5682,70700.0],["2007-08-02",17.6054,17.6902,17.3244,17.4834,77600.0],["2007-08-03",17.5099,17.5099,16.4603,16.5186,94300.0],["2007-08-06",16.5981,17.0646,16.1687,17.0275,169200.0],["2007-08-07",16.9957,17.4039,16.667,17.1335,106000.0],["2007-08-08",17.2184,18.4323,17.2184,17.9181,113000.0],["2007-08-09",17.5417,17.987,17.4569,17.5311,119800.0],["2007-08-10",17.4675,18.7292,16.9745,18.0295,107100.0],["2007-08-13",18.1938,18.4588,16.9162,16.9533,117600.0],["2007-08-14",16.9798,17.3562,16.6988,16.6988,163500.0],["2007-08-15",16.6776,17.6372,16.6776,17.0063,77400.0],["2007-08-16",16.9851,18.6497,16.9851,18.6338,96600.0],["2007-08-17",19.3176,20.1181,19.2275,19.8902,156500.0],["2007-08-20",19.8796,19.8796,19.0791,19.5986,55200.0],["2007-08-21",19.5403,20.0969,19.5403,19.763,46700.0],["2007-08-22",19.9962,20.0916,19.6304,19.9856,78300.0],["2007-08-23",20.0439,20.0439,19.3229,19.4449,52000.0],["2007-08-24",19.5244,19.8637,19.2964,19.8584,87100.0],["2007-08-27",19.8372,19.8372,19.3495,19.4131,36500.0],["2007-08-28",19.3017,19.3017,18.761,18.761,68400.0],["2007-08-29",18.9042,19.5721,18.7769,19.5615,84700.0],["2007-08-30",19.3176,19.7948,19.254,19.4979,61200.0],["2007-08-31",19.7417,19.7417,19.4661,19.6039,40000.0],["2007-09-04",19.5615,19.7311,19.2434,19.4449,62100.0],["2007-09-05",19.3389,19.3548,18.9784,18.9784,71600.0],["2007-09-06",19.0791,19.3866,19.0314,19.1692,32100.0],["2007-09-07",18.8564,19.3654,18.8193,18.8511,59600.0],["2007-09-10",18.9943,19.6145,18.2733,18.8352,73700.0],["2007-09-11",18.9148,19.3919,18.9095,19.1109,68200.0],["2007-09-12",19.0791,19.3388,18.9572,19.1798,36400.0],["2007-09-13",19.2699,19.4979,19.0844,19.2328,37700.0],["2007-09-14",19.1215,19.3442,19.0844,19.2222,48800.0],["2007-09-17",19.2063,19.2381,18.9943,19.1321,137000.0],["2007-09-18",19.1957,20.4362,19.0844,20.4203,79900.0],["2007-09-19",20.574,20.9981,20.4415,20.9875,77100.0],["2007-09-20",20.8868,20.9822,20.3991,20.6801,75000.0],["2007-09-21",20.8762,20.9186,20.5422,20.574,101400.0],["2007-09-24",20.5263,20.6589,19.7576,19.9432,67200.0],["2007-09-25",19.8054,19.8796,19.5774,19.7205,59500.0],["2007-09-26",19.7789,19.9326,19.641,19.7523,55100.0],["2007-09-27",19.8796,20.0121,19.7576,19.9644,27300.0],["2007-09-28",19.9114,20.0386,19.2699,19.3017,41200.0],["2007-10-01",19.2699,20.521,19.2699,20.2825,69500.0],["2007-10-02",20.2666,20.6483,20.2666,20.5157,34300.0],["2007-10-03",20.3302,20.4521,19.975,20.1393,35100.0],["2007-10-04",20.2613,20.468,20.1923,20.2135,48400.0],["2007-10-05",20.4521,20.9451,20.1977,20.7543,52000.0],["2007-10-08",20.749,20.749,20.3302,20.5793,25200.0],["2007-10-09",20.6376,20.7861,20.3196,20.6483,23600.0],["2007-10-10",20.6483,20.8338,20.3249,20.6589,38600.0],["2007-10-11",20.8245,21.081,20.0978,20.2581,37700.0],["2007-10-12",20.1779,20.707,20.1779,20.4344,35400.0],["2007-10-15",20.3275,20.3275,19.4245,19.7237,52900.0],["2007-10-16",19.7718,19.852,19.371,19.4565,65100.0],["2007-10-17",19.8199,20.2367,19.2855,19.7077,52800.0],["2007-10-18",19.884,20.0123,19.3817,19.6596,56700.0],["2007-10-19",19.6435,19.6435,19.0344,19.0825,76200.0],["2007-10-22",18.858,19.9856,18.842,19.9214,70700.0],["2007-10-23",20.0604,20.1886,19.3015,19.6329,62400.0],["2007-10-24",19.4405,19.6275,18.7565,19.3229,54300.0],["2007-10-25",19.4779,19.7825,19.1199,19.4138,53700.0],["2007-10-26",19.7397,20.2581,19.4298,20.0443,64200.0],["2007-10-29",20.1459,20.1459,19.6222,19.8306,55300.0],["2007-10-30",19.7397,19.9855,19.6809,19.7611,35300.0],["2007-10-31",19.9214,20.397,19.6863,20.2046,42600.0],["2007-11-01",19.868,19.9161,18.7244,18.7565,86400.0],["2007-11-02",19.0237,19.0237,18.4359,18.7298,49500.0],["2007-11-05",18.4038,18.655,18.1152,18.4466,47200.0],["2007-11-06",18.5107,19.1626,18.1152,19.1519,60500.0],["2007-11-07",18.842,18.842,18.174,18.2061,56100.0],["2007-11-08",18.361,19.1893,18.2488,19.1679,77600.0],["2007-11-09",18.7405,19.3122,18.4519,19.216,71300.0],["2007-11-12",19.2321,19.7611,18.9756,19.3817,64100.0],["2007-11-13",19.5581,19.9749,19.2802,19.7932,69400.0],["2007-11-14",19.9588,19.9588,19.355,19.5634,88200.0],["2007-11-15",19.4298,19.8787,19.0344,19.339,127600.0],["2007-11-16",19.3977,19.4138,18.9649,19.1199,90400.0],["2007-11-19",18.9168,18.9596,18.1152,18.4466,98300.0],["2007-11-20",18.4198,19.3176,18.2916,18.997,125700.0],["2007-11-21",18.9168,19.7397,18.8527,19.0718,77500.0],["2007-11-23",19.2588,19.9535,19.2588,19.6809,21300.0],["2007-11-26",19.6809,19.6809,18.3717,18.3985,57800.0],["2007-11-27",18.4786,19.2,18.2168,19.1092,57200.0],["2007-11-28",19.4084,20.1512,19.1092,19.9962,71000.0],["2007-11-29",19.868,19.868,19.2374,19.2962,44000.0],["2007-11-30",19.6115,19.729,19.0183,19.2267,106100.0],["2007-12-03",19.1947,19.2962,18.5801,18.8046,61900.0],["2007-12-04",18.6763,18.8741,18.3023,18.5481,81500.0],["2007-12-05",18.8366,19.0718,18.5801,18.9382,37200.0],["2007-12-06",18.9168,19.6222,18.7992,19.526,73300.0],["2007-12-07",19.5687,19.5687,19.2161,19.4939,42600.0],["2007-12-10",19.5206,19.9054,19.3443,19.8573,89600.0],["2007-12-11",19.9054,20.039,18.842,18.9061,77600.0],["2007-12-12",19.339,19.4298,18.5107,18.7992,59400.0],["2007-12-13",18.4893,18.8954,18.2756,18.8794,57000.0],["2007-12-14",18.5534,18.6229,17.9282,17.9389,83400.0],["2007-12-17",17.832,18.2488,17.832,17.8534,98800.0],["2007-12-18",18.1099,18.6763,17.8267,18.6175,83600.0],["2007-12-19",18.5855,18.5855,18.158,18.3343,69100.0],["2007-12-20",18.5641,18.687,17.9068,18.6656,59700.0],["2007-12-21",19.1893,19.5367,18.7832,19.5367,152800.0],["2007-12-24",19.6756,19.7184,19.2641,19.6596,18000.0],["2007-12-26",19.4458,20.21,19.4031,19.9855,63900.0],["2007-12-27",19.8252,19.884,18.7298,18.7511,39600.0],["2007-12-28",18.9168,19.0611,18.2275,18.3076,52100.0],["2007-12-31",18.1954,18.345,17.9175,18.0832,76600.0],["2008-01-02",18.1045,18.3183,17.4686,17.6717,58000.0],["2008-01-03",17.6717,17.9443,17.3725,17.3725,66600.0],["2008-01-04",17.2496,17.7091,17.0999,17.5381,100500.0],["2008-01-07",17.6557,18.5427,17.5542,18.0565,120700.0],["2008-01-08",18.1099,18.6603,17.458,17.4793,102100.0],["2008-01-09",17.474,18.003,17.474,17.9015,104100.0],["2008-01-10",17.6396,18.5695,17.5274,18.1794,83700.0],["2008-01-11",18.1686,18.3843,17.721,17.7264,50200.0],["2008-01-14",17.9421,18.325,17.7264,18.1362,41700.0],["2008-01-15",17.8234,18.12,17.3866,17.9475,51100.0],["2008-01-16",17.8935,18.875,17.5538,18.5083,97300.0],["2008-01-17",18.5892,18.6485,17.7479,18.0392,105400.0],["2008-01-18",18.0338,18.3088,16.8258,17.5322,108000.0],["2008-01-22",17.063,18.2333,17.063,17.6994,100900.0],["2008-01-23",16.8311,20.1585,16.761,19.6354,120200.0],["2008-01-24",19.7055,19.7055,18.9991,19.3658,89000.0],["2008-01-25",19.684,20.1693,19.479,19.6678,70700.0],["2008-01-28",19.5869,20.1693,19.3334,20.0884,105900.0],["2008-01-29",20.2394,20.7248,19.8458,20.6062,156200.0],["2008-01-30",20.4605,21.1724,20.2233,20.2394,153300.0],["2008-01-31",20.2179,21.043,19.8134,20.7194,151900.0],["2008-02-01",20.8327,21.5499,20.7626,21.3558,133300.0],["2008-02-04",21.3558,21.4097,20.9405,21.016,145800.0],["2008-02-05",20.6277,21.1616,20.5738,20.6817,158400.0],["2008-02-06",20.892,21.0052,20.4875,20.7572,137200.0],["2008-02-07",20.6601,21.1616,20.1801,20.7895,147600.0],["2008-02-08",21.2965,21.2965,20.2125,20.6385,89900.0],["2008-02-11",20.6277,21.0861,20.0938,20.7302,120300.0],["2008-02-12",20.8165,21.3719,20.5846,20.9621,109000.0],["2008-02-13",21.2102,21.3558,20.7787,21.2371,116400.0],["2008-02-14",21.3018,21.3018,20.8057,20.8812,149700.0],["2008-02-15",20.6924,21.2102,20.6331,20.9567,102500.0],["2008-02-19",21.14,21.2263,20.6547,20.8812,87600.0],["2008-02-20",20.6978,21.5337,20.5846,21.4636,107000.0],["2008-02-21",21.5715,21.5715,20.7841,20.8758,66400.0],["2008-02-22",20.9513,21.1508,20.4929,21.0699,80600.0],["2008-02-25",21.0322,21.3665,20.4012,21.2371,60900.0],["2008-02-26",21.0538,21.5014,21.0538,21.1562,69600.0],["2008-02-27",20.9082,21.3504,20.8434,21.1508,43700.0],["2008-02-28",21.0214,21.4151,20.5468,20.7949,54000.0],["2008-02-29",20.5037,20.687,19.9752,20.083,67200.0],["2008-03-03",20.0561,20.0992,19.3442,19.8296,99000.0],["2008-03-04",19.5815,19.7595,19.3011,19.6462,160400.0],["2008-03-05",19.781,19.8512,19.08,19.2633,75100.0],["2008-03-06",19.1231,19.1231,18.5838,18.6216,67700.0],["2008-03-07",18.3843,19.1393,18.3843,18.8427,85600.0],["2008-03-10",18.9182,18.9613,18.573,18.7402,72500.0],["2008-03-11",19.3065,20.11,19.1285,20.11,153600.0],["2008-03-12",20.0992,20.4875,19.4521,19.8458,166700.0],["2008-03-13",19.6786,19.9321,19.2579,19.7163,122500.0],["2008-03-14",19.9267,19.9267,18.9613,19.5168,92800.0],["2008-03-17",19.0045,20.11,18.9613,19.8134,79700.0],["2008-03-18",20.11,21.0214,19.9914,20.9513,104700.0],["2008-03-19",21.0699,21.2911,20.6547,20.7248,117900.0],["2008-03-20",21.016,22.3696,20.6493,22.3103,334300.0],["2008-03-24",22.3103,22.3265,21.4636,22.073,171100.0],["2008-03-25",21.8249,22.0137,21.5769,21.9759,67100.0],["2008-03-26",21.8249,22.1647,21.4367,22.0461,105900.0],["2008-03-27",22.1323,22.1323,21.4313,21.6793,79600.0],["2008-03-28",21.6793,22.0245,21.2749,21.5715,132500.0],["2008-03-31",21.5391,22.278,21.2641,21.5176,179200.0],["2008-04-01",21.8303,22.2941,21.6631,22.2941,150500.0],["2008-04-02",22.3912,22.7094,22.1269,22.5638,120400.0],["2008-04-03",22.3157,22.8388,22.2941,22.6393,119300.0],["2008-04-04",22.6393,22.6393,22.1269,22.1431,67200.0],["2008-04-07",22.2348,22.2456,21.6524,21.8142,70200.0],["2008-04-08",21.5715,22.0299,21.3881,21.6793,104500.0],["2008-04-09",21.7548,21.9813,20.9783,21.0592,72600.0],["2008-04-10",21.0538,21.3989,20.8974,21.1724,64000.0],["2008-04-11",21.2322,21.2322,20.5903,20.6012,54800.0],["2008-04-14",20.5577,20.7318,20.2694,20.2857,42700.0],["2008-04-15",20.3836,20.7426,20.3129,20.6121,69800.0],["2008-04-16",20.9875,21.8198,20.8623,21.6947,86700.0],["2008-04-17",21.6239,21.6892,21.0799,21.4607,64500.0],["2008-04-18",21.9068,22.1625,21.5641,21.7654,69100.0],["2008-04-21",21.6294,21.9014,21.2268,21.254,72400.0],["2008-04-22",21.1126,21.7382,20.215,20.8297,88400.0],["2008-04-23",20.9222,20.9222,20.1823,20.5087,78300.0],["2008-04-24",20.574,21.4825,20.2639,21.303,65500.0],["2008-04-25",21.4879,22.0319,20.9711,21.8959,68900.0],["2008-04-28",21.8959,22.8425,21.5151,22.3366,149300.0],["2008-04-29",22.3855,22.6684,22.2115,22.4671,77500.0],["2008-04-30",22.565,22.799,22.3801,22.6194,103000.0],["2008-05-01",22.6521,23.6422,22.3311,23.6367,91800.0],["2008-05-02",23.9196,24.1372,23.5769,23.8108,148300.0],["2008-05-05",23.6748,23.925,23.2342,23.2831,53300.0],["2008-05-06",23.1526,23.7401,23.071,23.3865,71900.0],["2008-05-07",23.3647,23.653,22.7554,22.8207,75200.0],["2008-05-08",22.8262,23.1417,22.6847,22.886,59500.0],["2008-05-09",22.6466,23.2886,22.6466,23.1526,38400.0],["2008-05-12",23.2777,23.6095,23.0546,23.5714,89800.0],["2008-05-13",23.6313,23.6313,23.071,23.343,70300.0],["2008-05-14",23.4246,23.6911,23.2614,23.3647,97300.0],["2008-05-15",23.3212,23.4028,22.8915,23.3321,54000.0],["2008-05-16",23.4735,23.751,22.8098,23.3049,93900.0],["2008-05-19",23.2614,23.3593,22.9186,23.0057,69400.0],["2008-05-20",22.8588,23.1362,22.5705,23.0492,117300.0],["2008-05-21",23.1145,23.3974,22.8098,23.1743,89900.0],["2008-05-22",23.158,23.6041,23.1417,23.4898,63800.0],["2008-05-23",23.3321,23.5714,23.0982,23.5116,54500.0],["2008-05-27",23.6367,24.1372,23.5606,24.0175,98000.0],["2008-05-28",24.1916,24.1916,23.4572,23.6639,156500.0],["2008-05-29",23.6367,24.2623,23.5442,23.9577,85400.0],["2008-05-30",23.9577,23.9577,23.0655,23.4028,115300.0],["2008-06-02",23.3375,23.5442,22.6031,23.0655,75600.0],["2008-06-03",23.207,23.207,22.4726,22.75,106900.0],["2008-06-04",22.6086,23.0655,22.4127,22.8262,54000.0],["2008-06-05",22.8425,23.4191,22.6575,23.3974,50000.0],["2008-06-06",23.1526,23.1526,22.3094,22.7391,85900.0],["2008-06-09",22.9241,22.935,22.0918,22.4127,103700.0],["2008-06-10",22.157,22.7609,22.157,22.614,83600.0],["2008-06-11",22.5161,22.5814,22.1353,22.1407,60600.0],["2008-06-12",22.4073,22.935,22.3964,22.75,108200.0],["2008-06-13",23.0655,23.0655,22.3964,22.8316,89500.0],["2008-06-16",22.7935,23.4953,22.6738,23.3756,84300.0],["2008-06-17",23.3756,23.5388,22.7772,22.8207,81900.0],["2008-06-18",22.6086,22.9295,22.2767,22.5705,127800.0],["2008-06-19",22.5705,23.381,22.5324,23.3375,175400.0],["2008-06-20",23.1689,23.6476,22.8588,23.3593,178100.0],["2008-06-23",23.5497,23.5497,22.5161,22.5378,87800.0],["2008-06-24",22.3257,22.8914,22.2495,22.5433,96300.0],["2008-06-25",22.5106,23.6911,22.4834,23.2886,128900.0],["2008-06-26",23.1471,23.4463,22.7935,23.1906,78300.0],["2008-06-27",23.4082,23.6639,22.9404,23.0002,163200.0],["2008-06-30",22.8044,22.886,22.1407,22.1788,134100.0],["2008-07-01",21.7926,22.4617,21.0745,22.021,213400.0],["2008-07-02",21.798,22.0591,21.0582,21.1833,117200.0],["2008-07-03",21.2051,21.4825,20.3891,20.3945,67600.0],["2008-07-07",20.5958,20.846,19.4915,19.8831,141000.0],["2008-07-08",19.9539,21.2812,19.7145,21.2594,144400.0],["2008-07-09",21.1615,21.7436,20.1823,20.2966,134900.0],["2008-07-10",20.2911,21.1833,20.2422,20.8678,110400.0],["2008-07-11",20.7141,21.2245,20.4396,21.2245,96800.0],["2008-07-14",21.4386,21.4386,19.7536,19.8469,86100.0],["2008-07-15",19.6273,20.5,19.0236,19.6164,94800.0],["2008-07-16",19.7371,21.6307,19.6109,21.2739,179900.0],["2008-07-17",20.6866,22.712,20.6866,22.712,160600.0],["2008-07-18",22.6022,22.6735,21.724,22.4156,95000.0],["2008-07-21",22.1247,22.4979,21.499,21.8557,149900.0],["2008-07-22",21.4935,22.5857,21.4111,22.4979,233600.0],["2008-07-23",22.2783,23.6505,22.1686,23.1401,131700.0],["2008-07-24",24.0457,24.1006,22.8272,22.9864,171400.0],["2008-07-25",23.0522,23.8261,22.8272,23.5572,148800.0],["2008-07-28",23.42,23.5298,23.0907,23.3322,123600.0],["2008-07-29",23.4859,25.0556,23.4859,24.88,117100.0],["2008-07-30",24.7373,25.2477,24.6385,24.8855,129000.0],["2008-07-31",24.6275,24.7263,24.3091,24.4134,153600.0],["2008-08-01",24.5287,25.2312,24.3091,25.072,107000.0],["2008-08-04",24.5945,25.3849,24.5671,24.6604,112400.0],["2008-08-05",24.9733,25.2422,24.7208,25.2148,96200.0],["2008-08-06",25.0336,25.3575,24.7427,25.1983,89300.0],["2008-08-07",24.8251,25.3245,23.9194,24.0512,119200.0],["2008-08-08",24.139,24.8745,24.0292,24.6165,70300.0],["2008-08-11",24.611,25.824,24.3805,25.802,80300.0],["2008-08-12",25.6209,25.6648,25.1379,25.3026,114500.0],["2008-08-13",25.3849,25.5002,24.6988,24.9678,192600.0],["2008-08-14",24.7372,25.5386,24.7372,25.3081,58100.0],["2008-08-15",25.6045,25.7856,24.7592,25.1324,93000.0],["2008-08-18",25.1489,25.3959,24.2982,24.397,100700.0],["2008-08-19",24.2103,24.2927,23.7822,24.0896,94500.0],["2008-08-20",24.1664,24.4189,23.4804,23.8097,68300.0],["2008-08-21",23.4419,23.8975,22.9754,23.0632,112400.0],["2008-08-22",23.1895,23.9743,23.1236,23.5737,86900.0],["2008-08-25",23.398,23.634,22.4924,22.5089,93500.0],["2008-08-26",22.5253,23.0852,22.3826,22.7558,107300.0],["2008-08-27",22.701,22.8217,22.2235,22.465,159400.0],["2008-08-28",22.3058,23.0413,22.3058,22.915,150600.0],["2008-08-29",22.8492,23.0303,22.6461,22.948,63500.0],["2008-09-02",23.151,24.3201,23.151,24.1555,161500.0],["2008-09-03",24.1939,25.1873,24.0622,24.7043,285200.0],["2008-09-04",24.6933,24.6933,23.2498,23.2498,158000.0],["2008-09-05",23.195,23.4639,22.5308,23.3047,138900.0],["2008-09-08",23.6395,23.9908,20.8842,22.1576,426200.0],["2008-09-09",22.1576,24.2268,22.1576,23.2937,384100.0],["2008-09-10",23.8646,24.3585,23.3267,24.0951,126600.0],["2008-09-11",23.2828,23.9908,23.1456,23.8755,131700.0],["2008-09-12",23.4255,24.0567,22.7723,23.7548,116700.0],["2008-09-15",23.3212,23.8152,22.9535,23.195,117700.0],["2008-09-16",23.2937,24.7318,22.7943,24.6988,199800.0],["2008-09-17",23.881,24.6824,23.0522,23.4364,214000.0],["2008-09-18",23.4145,25.2477,22.6241,25.2093,279700.0],["2008-09-19",29.7484,29.7758,24.8086,25.9502,331700.0],["2008-09-22",25.9502,26.3454,24.0951,24.8031,102800.0],["2008-09-23",24.2707,24.7812,22.8876,23.1016,106700.0],["2008-09-24",23.5956,23.7328,22.229,23.3267,71800.0],["2008-09-25",23.4694,24.2872,23.2169,23.4419,41400.0],["2008-09-26",22.7559,24.5397,22.7559,24.1939,48300.0],["2008-09-29",23.7438,24.7427,21.9545,22.6241,37100.0],["2008-09-30",24.5067,24.5067,22.5034,23.1895,79700.0],["2008-10-01",23.2718,23.4749,22.6626,23.1071,59800.0],["2008-10-02",23.1126,23.7109,22.5363,22.8656,34300.0],["2008-10-03",22.8107,24.5561,22.8052,22.8052,70000.0],["2008-10-06",22.2893,23.8426,22.2893,23.3157,63300.0],["2008-10-07",23.3486,24.0512,22.69,22.7833,83500.0],["2008-10-08",22.4869,24.5561,22.229,22.2454,119300.0],["2008-10-09",22.8162,22.8162,19.6218,19.6218,222800.0],["2008-10-10",18.4693,22.326,17.1781,22.0046,196300.0],["2008-10-13",22.797,23.8277,22.0877,23.7612,130100.0],["2008-10-14",24.7199,24.7199,21.8162,23.329,127100.0],["2008-10-15",22.4202,22.9633,21.2787,21.6278,99300.0],["2008-10-16",21.8605,22.6917,20.3367,22.5421,151000.0],["2008-10-17",22.0102,22.9189,19.9543,21.5558,163400.0],["2008-10-20",21.8716,22.4147,21.2011,22.1653,83900.0],["2008-10-21",21.6721,22.8912,21.4006,22.0656,102200.0],["2008-10-22",21.4782,22.2928,21.0293,21.19,62500.0],["2008-10-23",22.1376,22.1376,19.7992,20.7966,86800.0],["2008-10-24",18.8738,21.3341,18.8461,19.8601,222800.0],["2008-10-27",19.5055,20.6636,19.2894,19.3115,111800.0],["2008-10-28",19.4224,21.9215,19.1896,21.8993,139400.0],["2008-10-29",21.7608,22.2706,21.0903,21.2843,117600.0],["2008-10-30",22.0434,22.1653,20.6913,21.8661,84000.0],["2008-10-31",21.988,23.8055,21.988,23.1849,157000.0],["2008-11-03",23.0353,23.5784,22.121,23.1295,63000.0],["2008-11-04",23.7834,23.7834,22.5643,22.6807,94000.0],["2008-11-05",22.2761,22.4368,20.5694,20.7467,198600.0],["2008-11-06",20.7135,21.6334,20.5029,21.0792,109800.0],["2008-11-07",21.2953,22.0268,20.8354,21.8772,86000.0],["2008-11-10",22.0545,22.0822,21.2177,21.3618,109800.0],["2008-11-11",21.0903,21.6555,20.7412,20.8908,117900.0],["2008-11-12",20.7523,20.985,20.0541,20.0873,120100.0],["2008-11-13",20.309,21.7386,19.5443,21.5447,229900.0],["2008-11-14",21.1568,22.0822,20.4697,20.5473,84200.0],["2008-11-17",20.5694,21.5447,20.0375,20.3589,57700.0],["2008-11-18",20.5306,20.9573,19.6717,20.3201,109800.0],["2008-11-19",20.0652,20.7966,19.2561,19.378,122900.0],["2008-11-20",19.2229,19.777,17.3998,17.5826,208600.0],["2008-11-21",17.9927,18.4637,16.6517,17.8653,403800.0],["2008-11-24",18.7851,19.9211,18.4859,19.5609,198500.0],["2008-11-25",19.6717,19.7548,17.893,19.1564,296200.0],["2008-11-26",18.7463,19.5997,18.0481,19.5221,172100.0],["2008-11-28",19.4279,19.7161,19.173,19.6274,19700.0],["2008-12-01",18.9569,19.2617,15.9978,16.1142,361100.0],["2008-12-02",16.5076,17.0063,16.0699,16.8346,542200.0],["2008-12-03",16.6129,17.9983,16.6129,17.627,232300.0],["2008-12-04",17.2723,18.2531,17.1615,17.566,113700.0],["2008-12-05",17.1837,18.8571,17.034,18.8183,128000.0],["2008-12-08",19.3559,19.3559,18.4083,18.7574,161700.0],["2008-12-09",18.4693,18.9015,18.0592,18.4526,155200.0],["2008-12-10",18.63,18.9791,18.2864,18.6909,110500.0],["2008-12-11",18.3806,18.835,17.3,17.4884,77300.0],["2008-12-12",17.2502,18.0315,16.9509,18.0149,95800.0],["2008-12-15",18.1091,18.1091,17.1227,17.5383,82100.0],["2008-12-16",17.965,18.5357,17.7101,18.3972,122200.0],["2008-12-17",18.1035,18.6632,17.8043,18.2587,131000.0],["2008-12-18",18.2143,18.5025,17.5438,17.8486,141200.0],["2008-12-19",18.2698,18.4803,17.7988,17.9151,211600.0],["2008-12-22",18.1479,18.497,17.4663,17.9484,89900.0],["2008-12-23",18.0093,18.231,17.6879,17.9539,101200.0],["2008-12-24",18.0204,18.6244,17.7323,18.4582,44100.0],["2008-12-26",18.5579,18.6687,17.9761,18.6632,31600.0],["2008-12-29",18.6521,18.6577,17.9428,18.2476,58200.0],["2008-12-30",18.4305,18.7519,18.1312,18.7519,71200.0],["2008-12-31",18.8017,19.4667,18.3418,19.2727,55200.0],["2009-01-02",19.1231,19.1564,18.4859,18.5136,67300.0],["2009-01-05",18.2864,18.3917,17.7433,17.9539,94400.0],["2009-01-06",17.9096,18.1479,17.4552,17.8819,91800.0],["2009-01-07",17.4995,17.7323,17.0507,17.2169,58700.0],["2009-01-08",17.0618,17.6713,17.0063,17.2446,46700.0],["2009-01-09",17.1781,17.1781,16.2583,16.2804,62000.0],["2009-01-12",16.2527,16.5963,16.2527,16.3913,64600.0],["2009-01-13",16.4473,16.8509,16.2791,16.7444,39600.0],["2009-01-14",16.4697,16.8565,16.1951,16.2679,113400.0],["2009-01-15",16.2175,16.5034,15.6233,16.324,80200.0],["2009-01-16",16.4697,16.6603,15.3374,15.6905,157600.0],["2009-01-20",15.3766,15.4159,13.8294,13.8631,120900.0],["2009-01-21",14.0312,14.8048,13.4931,14.7824,95600.0],["2009-01-22",14.418,14.5526,13.465,13.7509,98400.0],["2009-01-23",13.6444,14.4012,13.4819,14.205,121500.0],["2009-01-26",14.2723,14.8889,13.7678,14.233,69200.0],["2009-01-27",14.3227,14.7712,14.1377,14.4741,59000.0],["2009-01-28",14.3339,15.2925,13.6837,14.5862,78700.0],["2009-01-29",14.4741,15.2589,14.362,14.4741,99700.0],["2009-01-30",14.6983,14.8665,14.3227,14.4124,143800.0],["2009-02-02",14.0929,14.5189,13.8462,14.4741,112100.0],["2009-02-03",14.5638,14.7712,13.8406,14.2218,105200.0],["2009-02-04",14.0088,14.6086,14.0088,14.0761,115500.0],["2009-02-05",13.9415,15.13,13.9415,14.6142,202000.0],["2009-02-06",14.6423,15.6681,14.5414,15.5616,90500.0],["2009-02-09",15.4495,15.9036,15.1188,15.6008,56900.0],["2009-02-10",15.4046,15.8643,14.8721,15.0066,196500.0],["2009-02-11",15.0459,15.5224,15.0459,15.2925,49600.0],["2009-02-12",15.0683,15.3766,14.3508,15.3149,74600.0],["2009-02-13",15.3766,15.5728,14.9338,14.9842,68400.0],["2009-02-17",14.3564,15.1075,14.3564,14.5694,76200.0],["2009-02-18",14.547,14.8216,14.3283,14.4965,71600.0],["2009-02-19",14.6479,14.7768,14.3171,14.4124,89000.0],["2009-02-20",14.1938,14.8048,13.7902,14.7488,237300.0],["2009-02-23",14.8441,15.0795,14.0424,14.0873,84800.0],["2009-02-24",14.3508,15.2365,14.3227,15.1916,163700.0],["2009-02-25",15.0571,15.4215,14.1041,14.9225,127500.0],["2009-02-26",15.0235,15.6569,14.8777,15.0178,120400.0],["2009-02-27",14.8048,15.3934,14.6983,14.6983,99400.0],["2009-03-02",14.4629,14.7768,14.0873,14.1994,162600.0],["2009-03-03",14.4292,14.4292,13.7846,14.0088,150300.0],["2009-03-04",14.2442,14.3283,13.3922,13.7285,165900.0],["2009-03-05",13.409,13.7285,12.3327,12.3719,139400.0],["2009-03-06",12.4952,12.8372,11.7609,12.3047,157300.0],["2009-03-09",11.8226,12.1925,11.4862,11.7048,105100.0],["2009-03-10",12.058,12.9661,11.5927,12.9437,86900.0],["2009-03-11",12.9942,13.5716,12.9269,12.9998,73600.0],["2009-03-12",12.8933,14.1714,12.7363,14.0761,72100.0],["2009-03-13",14.1209,14.3395,13.8014,13.8182,94900.0],["2009-03-16",13.7622,14.3676,13.3417,13.3978,83400.0],["2009-03-17",13.4258,14.1602,13.3866,14.1602,50700.0],["2009-03-18",14.0929,15.5168,14.0929,15.1356,113800.0],["2009-03-19",15.3149,15.3878,14.5301,14.7432,46400.0],["2009-03-20",14.9057,14.973,14.3956,14.4012,87300.0],["2009-03-23",15.797,16.9855,15.5055,16.9799,130800.0],["2009-03-24",16.6603,16.8509,15.3542,15.4159,41300.0],["2009-03-25",15.5111,16.2063,14.8665,15.7802,49100.0],["2009-03-26",16.0101,16.4025,15.5728,16.3744,64200.0],["2009-03-27",15.9876,16.3408,15.3598,15.3878,49700.0],["2009-03-30",14.9001,15.2477,14.5918,14.9618,61100.0],["2009-03-31",15.214,16.1166,15.1075,15.2981,73800.0],["2009-04-01",15.0122,16.0717,14.6647,16.0605,65300.0],["2009-04-02",16.4193,17.092,16.1446,16.8902,67300.0],["2009-04-03",16.8958,17.0247,16.4081,17.0079,36200.0],["2009-04-06",16.6267,16.6267,15.6961,16.0381,56800.0],["2009-04-07",15.7522,16.1558,15.5112,15.5728,44400.0],["2009-04-08",15.6569,15.8587,15.0795,15.5728,30400.0],["2009-04-09",15.7073,17.3106,15.7073,17.2433,68800.0],["2009-04-13",17.147,17.4304,16.8069,17.3114,48100.0],["2009-04-14",16.9656,16.9656,15.3104,15.3161,65800.0],["2009-04-15",15.2084,16.325,15.2084,16.2627,35100.0],["2009-04-16",16.3931,17.0053,16.0076,16.8806,42100.0],["2009-04-17",16.9372,17.5381,16.1437,17.2603,52800.0],["2009-04-20",16.7558,17.4077,15.8206,15.8546,43300.0],["2009-04-21",15.8319,17.0563,15.5258,17.0166,44400.0],["2009-04-22",16.5121,17.283,16.3364,16.4838,51700.0],["2009-04-23",16.4498,16.8409,15.4464,16.2854,59400.0],["2009-04-24",16.4611,17.4927,15.4464,16.6141,111200.0],["2009-04-27",16.2967,17.2093,15.8206,16.0246,49500.0],["2009-04-28",15.8716,16.6481,15.8716,16.274,28300.0],["2009-04-29",16.4781,17.2433,16.223,17.0393,49300.0],["2009-04-30",17.2547,17.7648,16.7105,16.7162,62100.0],["2009-05-01",17.317,17.317,15.9283,16.0926,43100.0],["2009-05-04",16.308,16.7899,15.7979,16.7218,35400.0],["2009-05-05",17.215,17.5097,16.6652,17.4984,101900.0],["2009-05-06",17.4531,18.6661,17.4531,18.5414,109000.0],["2009-05-07",18.5867,18.5867,17.1753,17.4871,96600.0],["2009-05-08",17.8328,19.0516,17.8158,18.9325,79600.0],["2009-05-11",18.4961,18.9382,18.0312,18.5074,73600.0],["2009-05-12",18.2977,18.6378,17.8782,18.0086,108100.0],["2009-05-13",17.7478,18.2126,17.3454,17.4531,73600.0],["2009-05-14",17.5948,18.2863,17.5721,17.9519,41700.0],["2009-05-15",17.9405,17.9462,17.215,17.5891,90700.0],["2009-05-18",17.8952,18.8985,17.7308,18.8362,76300.0],["2009-05-19",18.5981,18.7568,18.0709,18.6151,86800.0],["2009-05-20",18.7681,19.0232,17.9916,18.0766,103400.0],["2009-05-21",17.9065,18.1843,17.4757,18.0936,59200.0],["2009-05-22",18.0652,18.6491,17.6628,17.9009,55800.0],["2009-05-26",17.6571,19.335,17.6571,19.1479,77700.0],["2009-05-27",18.8418,18.9835,17.8442,17.9065,117000.0],["2009-05-28",18.2466,18.3147,17.198,17.6968,130400.0],["2009-05-29",17.8102,18.0313,17.3,17.9916,103500.0],["2009-06-01",18.411,19.1026,17.0053,18.9495,122800.0],["2009-06-02",18.5697,19.386,18.3713,19.0742,152400.0],["2009-06-03",18.7795,19.1706,18.5811,19.0686,87200.0],["2009-06-04",18.8985,19.0912,18.7171,18.9722,111100.0],["2009-06-05",19.2386,19.2386,18.2807,18.4847,107100.0],["2009-06-08",18.2013,18.7058,18.1956,18.3997,86900.0],["2009-06-09",18.5641,18.8021,18.258,18.4167,78600.0],["2009-06-10",18.6434,18.7568,18.1786,18.4961,84600.0],["2009-06-11",18.6094,19.4143,18.6094,18.7625,83200.0],["2009-06-12",18.6151,19.1252,18.5131,19.1139,49400.0],["2009-06-15",18.7681,18.8021,17.8839,18.2466,64800.0],["2009-06-16",18.4167,18.4904,17.8102,18.0823,77200.0],["2009-06-17",18.0369,18.5357,17.6345,17.9405,65700.0],["2009-06-18",17.8782,18.2977,17.6515,17.9519,61000.0],["2009-06-19",18.1389,18.3373,17.5324,17.7478,113900.0],["2009-06-22",17.6741,17.8272,17.0223,17.0619,62000.0],["2009-06-23",17.232,17.4304,16.5461,16.5801,118200.0],["2009-06-24",16.7899,16.8862,16.5064,16.5858,64700.0],["2009-06-25",16.6652,17.0846,16.4951,17.0846,86400.0],["2009-06-26",16.9259,17.5098,16.6425,17.249,245100.0],["2009-06-29",17.2717,17.317,16.6595,17.215,72600.0],["2009-06-30",17.2773,17.6571,16.8919,17.2093,79800.0],["2009-07-01",17.4021,17.6798,17.1243,17.2717,125100.0],["2009-07-02",17.0506,17.3,16.6595,16.7785,90000.0],["2009-07-06",16.7558,17.317,16.4441,17.232,90700.0],["2009-07-07",17.2943,17.6288,17.0393,17.2943,116700.0],["2009-07-08",17.4134,17.6174,16.7842,17.164,82800.0],["2009-07-09",17.3,17.4134,16.5121,16.5688,93600.0],["2009-07-10",16.5461,16.6481,16.104,16.24,67300.0],["2009-07-13",16.5727,16.8825,16.1884,16.8825,84000.0],["2009-07-14",16.9227,17.1521,16.7162,17.0718,64900.0],["2009-07-15",17.3758,17.5307,17.112,17.3816,85300.0],["2009-07-16",17.2324,17.8061,17.2324,17.6971,60100.0],["2009-07-17",17.7487,17.7487,17.0259,17.0546,62600.0],["2009-07-20",17.2037,17.2037,16.9571,17.1005,36800.0],["2009-07-21",17.1464,17.1464,16.5957,16.762,45400.0],["2009-07-22",16.5613,17.0603,16.458,16.8366,50400.0],["2009-07-23",16.7391,17.6684,16.4293,17.6225,88500.0],["2009-07-24",17.5193,17.9897,17.3472,17.6512,36700.0],["2009-07-27",17.6741,18.0126,16.9456,17.7602,45400.0],["2009-07-28",17.8348,18.2134,17.6455,18.1904,170200.0],["2009-07-29",18.0126,18.6149,18.0126,18.5174,62300.0],["2009-07-30",18.6207,18.896,18.2421,18.5231,57400.0],["2009-07-31",18.3625,18.919,18.2019,18.483,62900.0],["2009-08-03",18.7985,19.1025,18.3511,19.1025,38700.0],["2009-08-04",18.9018,19.4353,18.8387,19.1886,49600.0],["2009-08-05",19.1427,19.4353,18.9591,19.1484,64000.0],["2009-08-06",19.2976,19.4295,18.6895,18.8444,46800.0],["2009-08-07",19.2173,20.1294,18.9649,19.4869,44200.0],["2009-08-10",19.2861,19.8827,19.1656,19.6991,30600.0],["2009-08-11",19.527,19.7852,18.6608,18.8329,31500.0],["2009-08-12",18.8903,19.9114,18.8903,19.6303,42100.0],["2009-08-13",19.7794,19.7794,19.1714,19.309,27600.0],["2009-08-14",19.2861,19.4123,18.4773,18.8272,49000.0],["2009-08-17",18.5977,18.8731,18.2994,18.678,32900.0],["2009-08-18",18.8444,19.1542,18.5461,18.6551,33700.0],["2009-08-19",18.46,19.1312,18.3912,18.7985,32700.0],["2009-08-20",18.6952,18.9935,18.3052,18.3568,97700.0],["2009-08-21",18.6838,19.3894,18.4142,18.7067,93800.0],["2009-08-24",18.81,19.2115,18.3568,18.4773,57200.0],["2009-08-25",18.6379,18.7985,18.4773,18.6494,37100.0],["2009-08-26",18.5346,18.9247,18.5289,18.8214,54800.0],["2009-08-27",18.7067,18.8272,18.3568,18.6608,38000.0],["2009-08-28",18.7756,18.7756,18.1331,18.288,52300.0],["2009-08-31",18.1216,18.3568,18.1101,18.265,67700.0],["2009-09-01",18.0929,18.4715,17.5881,17.6627,44600.0],["2009-09-02",17.6283,17.7774,17.3357,17.4562,79200.0],["2009-09-03",17.2095,17.8749,17.0087,17.439,76900.0],["2009-09-04",17.4504,17.6971,17.1464,17.6741,37200.0],["2009-09-08",17.7774,17.7774,17.2898,17.5881,46800.0],["2009-09-09",18.07,18.2248,17.1292,17.9208,44500.0],["2009-09-10",17.525,18.0757,17.4734,17.6741,41600.0],["2009-09-11",17.8462,17.8462,17.3529,17.4906,29700.0],["2009-09-14",17.2669,17.3873,17.0948,17.307,37400.0],["2009-09-15",17.2611,17.4619,17.0431,17.2669,106500.0],["2009-09-16",17.307,17.4562,17.1349,17.3414,108400.0],["2009-09-17",17.3644,17.6512,17.1923,17.4791,72300.0],["2009-09-18",17.5938,17.6168,17.2955,17.525,81300.0],["2009-09-21",17.3185,17.4906,16.9743,17.198,61900.0],["2009-09-22",17.3816,17.4504,17.1234,17.33,57000.0],["2009-09-23",17.003,17.3758,16.6473,16.7907,198000.0],["2009-09-24",16.8137,17.0489,16.6473,16.7793,79500.0],["2009-09-25",16.7793,17.1349,16.6989,17.0775,65900.0],["2009-09-28",17.221,17.4504,16.8653,17.1865,61800.0],["2009-09-29",17.2152,17.4045,16.8309,16.9915,25600.0],["2009-09-30",17.0546,17.5479,16.7047,17.1005,58500.0],["2009-10-01",17.0546,17.3127,16.6703,16.8137,74200.0],["2009-10-02",16.6645,16.9399,16.6358,16.7793,54800.0],["2009-10-05",16.8137,17.2267,16.8022,16.9743,33100.0],["2009-10-06",17.0317,17.5021,17.0087,17.1062,150800.0],["2009-10-07",16.9858,17.3242,16.9858,17.1636,17100.0],["2009-10-08",17.3185,17.3931,16.9743,17.1062,43400.0],["2009-10-09",17.1464,17.4734,16.98,17.4734,83400.0],["2009-10-12",17.5078,17.6397,17.1234,17.1808,17100.0],["2009-10-13",17.3027,17.5812,16.8791,17.2098,57600.0],["2009-10-14",17.4361,17.6856,17.2853,17.5522,82600.0],["2009-10-15",17.3839,17.6972,17.3549,17.5522,57100.0],["2009-10-16",17.4187,17.5522,17.2504,17.4593,44500.0],["2009-10-19",17.5754,17.6972,17.2562,17.4013,44400.0],["2009-10-20",17.2969,17.4361,16.9893,17.1692,43200.0],["2009-10-21",17.1692,17.4013,16.6296,16.8037,84200.0],["2009-10-22",16.8269,17.5348,16.8269,17.5115,87200.0],["2009-10-23",17.4941,17.5522,16.9545,17.5173,178600.0],["2009-10-26",17.587,18.0744,17.5406,17.8945,51700.0],["2009-10-27",17.9583,18.3471,17.8539,17.9119,78700.0],["2009-10-28",17.9699,18.1034,17.7784,17.9583,82500.0],["2009-10-29",18.1324,18.1324,17.7726,17.8713,87100.0],["2009-10-30",17.8075,17.9351,17.7088,17.7378,79800.0],["2009-11-02",17.8075,17.9699,17.5522,17.732,58000.0],["2009-11-03",17.6276,17.7727,17.3201,17.616,91300.0],["2009-11-04",17.8017,17.8017,17.3607,17.4883,67400.0],["2009-11-05",17.6218,17.761,17.4535,17.6624,58000.0],["2009-11-06",17.4767,17.7204,17.4767,17.5638,61300.0],["2009-11-09",17.674,17.9815,17.5812,17.674,36300.0],["2009-11-10",17.5928,17.7262,17.2911,17.5115,90600.0],["2009-11-11",17.732,17.8771,17.4535,17.5928,34700.0],["2009-11-12",17.5232,17.8887,17.3491,17.4013,117800.0],["2009-11-13",17.4651,17.5638,17.146,17.4419,44900.0],["2009-11-16",17.5754,18.3181,17.5754,18.0976,62800.0],["2009-11-17",18.028,18.2775,17.703,17.9815,62600.0],["2009-11-18",17.9699,18.2484,17.7959,18.202,48700.0],["2009-11-19",19.3045,19.4263,18.9157,18.9505,383900.0],["2009-11-20",18.8577,19.0724,18.7126,18.8403,88800.0],["2009-11-23",19.1652,19.4205,18.7532,19.0492,207300.0],["2009-11-24",19.1188,19.3509,18.8635,19.171,198300.0],["2009-11-25",19.3219,19.3741,18.7068,19.1362,2020200.0],["2009-11-27",18.6024,19.0144,18.6024,18.9099,69600.0],["2009-11-30",18.8635,18.9563,18.2484,18.9273,134500.0],["2009-12-01",19.0376,19.2116,18.3761,18.5676,182400.0],["2009-12-02",18.4979,18.9331,18.4689,18.7475,68600.0],["2009-12-03",18.8751,19.0318,18.3239,18.3993,99900.0],["2009-12-04",18.7649,19.1942,18.6662,18.9215,71800.0],["2009-12-07",18.9737,19.142,18.6314,18.7242,42400.0],["2009-12-08",18.6024,18.9447,18.6024,18.8461,49100.0],["2009-12-09",18.5502,18.8635,18.4689,18.5966,41900.0],["2009-12-10",18.6546,18.7997,18.3761,18.6314,70700.0],["2009-12-11",18.8171,19.0956,18.7242,18.9331,67400.0],["2009-12-14",18.9969,19.2639,18.7358,19.2116,47400.0],["2009-12-15",19.1942,19.3509,19.1188,19.1478,55900.0],["2009-12-16",19.3335,19.5134,19.1362,19.3161,62100.0],["2009-12-17",19.113,19.2929,19.0956,19.1884,49000.0],["2009-12-18",19.1884,19.2581,18.0628,18.2775,1466000.0],["2009-12-21",18.2136,18.4399,18.0396,18.231,175900.0],["2009-12-22",18.3181,18.5444,18.2194,18.4051,108500.0],["2009-12-23",18.5386,18.8055,18.4689,18.7475,115200.0],["2009-12-24",18.8461,19.1246,18.8403,19.0202,19200.0],["2009-12-28",18.9969,19.1942,18.8925,19.0434,83700.0],["2009-12-29",19.084,19.2987,18.9157,19.0898,83000.0],["2009-12-30",19.0318,19.1652,18.7881,18.9795,54200.0],["2009-12-31",18.9389,19.171,18.7184,18.7475,66900.0],["2010-01-04",18.9737,19.0028,18.7184,19.0028,51200.0],["2010-01-05",18.9157,19.0027,17.8829,17.9293,166100.0],["2010-01-06",18.0221,18.086,17.7668,17.8597,75300.0],["2010-01-07",17.8249,18.4225,17.6798,18.3935,82400.0],["2010-01-08",18.3761,18.9273,17.9931,18.4573,104900.0],["2010-01-11",18.4689,18.4689,17.9641,17.9931,45500.0],["2010-01-12",17.9409,17.9989,17.5405,17.8017,61600.0],["2010-01-13",17.9777,17.9953,17.5024,17.8486,77200.0],["2010-01-14",17.8662,18.4119,17.7723,18.3767,99600.0],["2010-01-15",18.3943,18.3943,17.6256,17.9953,103600.0],["2010-01-19",17.9777,18.5409,17.9777,18.4177,65800.0],["2010-01-20",18.2124,18.6172,17.608,18.271,95600.0],["2010-01-21",18.1713,19.1629,17.9894,18.9165,217900.0],["2010-01-22",18.8402,19.5677,18.6583,18.8285,133100.0],["2010-01-25",18.9693,19.2098,18.2358,18.9047,71900.0],["2010-01-26",18.8578,19.292,18.5585,18.582,88900.0],["2010-01-27",18.4881,19.5091,18.1596,19.2274,133100.0],["2010-01-28",19.2744,19.556,18.5116,18.5996,114400.0],["2010-01-29",18.7052,19.1688,18.3591,18.4412,107800.0],["2010-02-01",18.5586,18.5586,18.1068,18.3708,101600.0],["2010-02-02",18.3297,18.3884,18.1361,18.2182,61300.0],["2010-02-03",18.1772,18.5116,17.9131,18.1068,88200.0],["2010-02-04",18.0188,18.1889,17.5142,17.8193,139700.0],["2010-02-05",17.9014,18.4705,17.6784,18.2124,119000.0],["2010-02-08",18.2534,18.2593,17.8897,17.9131,51300.0],["2010-02-09",18.1713,18.3356,17.8134,18.0716,88900.0],["2010-02-10",17.966,18.3297,17.8134,18.1537,64800.0],["2010-02-11",18.0598,18.2476,17.8838,18.1478,54400.0],["2010-02-12",18.095,18.1244,17.8955,18.0364,100600.0],["2010-02-16",18.142,18.1713,17.9894,18.095,63300.0],["2010-02-17",18.1244,18.1244,17.7547,18.0305,86600.0],["2010-02-18",18.0422,18.0892,17.8134,18.0129,52200.0],["2010-02-19",18.0129,18.3239,18.0012,18.1478,44700.0],["2010-02-22",18.1948,18.4529,18.0422,18.4236,36200.0],["2010-02-23",18.3356,18.6231,18.1302,18.5527,73800.0],["2010-02-24",18.582,19.2216,18.582,18.7404,136500.0],["2010-02-25",18.6759,18.981,18.629,18.9575,45800.0],["2010-02-26",18.9165,18.9634,18.5233,18.8285,75400.0],["2010-03-01",18.8813,18.9458,18.5996,18.7815,48300.0],["2010-03-02",18.6055,18.893,18.6055,18.758,63400.0],["2010-03-03",18.805,18.9693,18.7698,18.8285,26900.0],["2010-03-04",18.7874,19.3096,18.6642,19.0807,36100.0],["2010-03-05",19.1277,19.6616,19.0807,19.6616,58300.0],["2010-03-08",19.6557,19.8259,19.5677,19.691,40100.0],["2010-03-09",19.6029,19.8963,19.4856,19.7203,25500.0],["2010-03-10",19.7027,20.4479,19.7027,20.354,69200.0],["2010-03-11",20.1721,20.442,20.0841,20.3833,61000.0],["2010-03-12",20.442,20.53,20.0254,20.1545,41900.0],["2010-03-15",20.0665,20.2718,19.9785,20.2073,31500.0],["2010-03-16",20.219,20.5359,20.219,20.4889,42100.0],["2010-03-17",19.5795,20.1486,19.5795,19.8846,128100.0],["2010-03-18",19.9022,20.2014,19.6616,19.6675,101700.0],["2010-03-19",19.7848,19.8083,19.2509,19.8083,155500.0],["2010-03-22",19.7086,20.0371,19.4563,20.0195,88600.0],["2010-03-23",19.8024,20.0899,19.6968,19.9785,62200.0],["2010-03-24",19.9491,19.9902,19.7496,19.8024,52800.0],["2010-03-25",19.8435,20.3774,19.7496,19.82,82000.0],["2010-03-26",19.9433,20.2366,19.867,19.9198,50200.0],["2010-03-29",19.9198,20.0254,19.7731,19.8083,30800.0],["2010-03-30",19.9022,20.1897,19.7848,19.9785,41100.0],["2010-03-31",19.8494,20.3833,19.8494,20.1193,80900.0],["2010-04-01",20.1662,20.3481,19.9433,20.219,88100.0],["2010-04-05",20.2601,20.4185,20.1662,20.4127,36700.0],["2010-04-06",20.3012,21.1226,20.3012,21.0287,50400.0],["2010-04-07",20.9407,21.3162,20.9172,20.9642,72100.0],["2010-04-08",20.8762,21.2869,20.8762,21.0991,53500.0],["2010-04-09",21.1578,21.2047,20.9055,20.9172,58300.0],["2010-04-12",20.9172,21.1461,20.8762,20.9876,65200.0],["2010-04-13",21.035,21.035,20.6441,20.6678,52500.0],["2010-04-14",20.7152,20.8692,20.5908,20.8159,132200.0],["2010-04-15",20.8455,21.1594,20.7092,20.804,49000.0],["2010-04-16",20.8455,20.881,20.3716,20.6441,70400.0],["2010-04-19",20.5611,20.8869,20.3479,20.8336,69200.0],["2010-04-20",20.8633,20.9995,20.7566,20.964,49800.0],["2010-04-21",20.9699,21.3668,20.8751,21.3549,77600.0],["2010-04-22",21.1891,21.7933,20.9521,21.734,64700.0],["2010-04-23",21.6748,22.1546,21.5859,22.0835,57500.0],["2010-04-26",22.0065,22.1309,21.4556,21.4556,85600.0],["2010-04-27",20.9284,21.112,20.342,20.496,169500.0],["2010-04-28",20.5671,20.7329,20.336,20.5078,81200.0],["2010-04-29",20.6322,21.58,20.4782,21.58,106500.0],["2010-04-30",21.5149,21.5563,20.727,20.7566,129300.0],["2010-05-03",20.8573,20.9403,20.5493,20.7152,80600.0],["2010-05-04",20.4723,20.4841,19.6844,19.7259,118300.0],["2010-05-05",19.4001,19.8681,19.2639,19.8148,150700.0],["2010-05-06",19.6489,20.2768,18.3635,19.175,111800.0],["2010-05-07",19.175,19.7318,18.7959,19.0861,97500.0],["2010-05-10",19.7496,20.2353,19.4238,19.9984,93800.0],["2010-05-11",19.8029,21.041,19.8029,20.6085,92600.0],["2010-05-12",20.6915,21.1831,20.413,21.0765,71100.0],["2010-05-13",20.964,21.1239,20.8099,20.9462,52000.0],["2010-05-14",20.8455,20.8455,20.3124,20.6618,82600.0],["2010-05-17",20.7033,20.8159,20.3064,20.7211,53100.0],["2010-05-18",20.8277,20.8455,19.9925,20.336,155700.0],["2010-05-19",20.2235,20.6441,20.0043,20.2294,89200.0],["2010-05-20",19.797,20.028,19.0802,19.1158,143900.0],["2010-05-21",18.9558,19.7378,18.9558,19.483,131200.0],["2010-05-24",19.5067,19.8207,18.8966,18.9321,73700.0],["2010-05-25",18.867,19.2283,18.4523,19.0921,125600.0],["2010-05-26",19.1691,19.252,18.7722,18.8255,111300.0],["2010-05-27",19.0091,19.4771,18.7959,19.2698,238200.0],["2010-05-28",19.2224,19.2935,18.9025,19.0091,75200.0],["2010-06-01",18.8374,18.9854,18.4642,18.476,66100.0],["2010-06-02",18.4819,19.0921,18.3635,19.0921,58000.0],["2010-06-03",19.252,19.3942,18.8551,19.1809,37600.0],["2010-06-04",18.7366,18.8196,17.9014,17.9488,83200.0],["2010-06-07",18.085,18.2746,17.7829,17.8185,79600.0],["2010-06-08",17.9429,18.2094,17.5282,18.162,91300.0],["2010-06-09",18.4701,18.6537,17.8481,18.1443,115200.0],["2010-06-10",18.4642,18.6359,18.2035,18.6182,84400.0],["2010-06-11",18.4108,18.8374,18.4049,18.8018,66100.0],["2010-06-14",19.0151,19.1928,18.7603,18.8788,74200.0],["2010-06-15",19.0151,19.2342,18.7485,19.1632,71600.0],["2010-06-16",18.9973,19.3883,18.9973,19.2579,32200.0],["2010-06-17",19.412,19.412,18.9618,19.2579,27000.0],["2010-06-18",19.3883,19.3883,18.9262,19.1513,183000.0],["2010-06-21",19.3349,19.4119,18.8255,19.098,60500.0],["2010-06-22",19.1098,19.2342,18.2628,18.2687,244100.0],["2010-06-23",18.3042,18.3042,17.7711,17.8777,218200.0],["2010-06-24",17.7829,17.7829,17.5045,17.5578,124000.0],["2010-06-25",17.6704,17.7652,17.546,17.6111,269000.0],["2010-06-28",17.5697,17.6408,17.2794,17.2853,153800.0],["2010-06-29",17.1787,17.1787,16.616,16.7641,139200.0],["2010-06-30",16.7107,16.8885,16.4264,16.5153,190000.0],["2010-07-01",16.5804,16.5804,15.9466,16.0828,150600.0],["2010-07-02",16.1835,16.2546,15.6978,15.917,175300.0],["2010-07-06",16.1539,16.4975,15.9525,16.1184,87000.0],["2010-07-07",16.1184,17.0602,16.1184,16.9951,123800.0],["2010-07-08",17.0543,17.4394,16.8411,17.1254,85000.0],["2010-07-09",17.0543,17.3742,16.9418,17.3683,40100.0],["2010-07-12",17.3209,17.3209,17.0128,17.1313,51800.0],["2010-07-13",17.437,17.9525,17.3651,17.8566,98400.0],["2010-07-14",17.7607,17.7607,17.3711,17.6348,80500.0],["2010-07-15",17.6288,17.6288,16.8736,17.1673,67200.0],["2010-07-16",17.0054,17.0294,16.2921,16.418,174300.0],["2010-07-19",16.5379,16.7237,16.2682,16.484,109100.0],["2010-07-20",16.2682,16.7897,16.1842,16.7777,72500.0],["2010-07-21",16.9335,16.9935,16.0404,16.1902,130100.0],["2010-07-22",16.484,17.5329,16.484,17.3471,145000.0],["2010-07-23",17.1553,17.7307,16.8796,17.6408,130700.0],["2010-07-26",17.7427,18.0305,17.5449,17.9885,111700.0],["2010-07-27",18.1264,18.1983,17.8566,17.9226,62500.0],["2010-07-28",17.9106,17.9585,17.5809,17.7967,69000.0],["2010-07-29",17.9945,18.3242,17.8147,18.0305,87800.0],["2010-07-30",17.7427,18.2642,17.6528,17.6528,78800.0],["2010-08-02",17.9945,18.0125,17.6408,17.9645,76200.0],["2010-08-03",17.9285,18.3302,17.7907,18.0065,65100.0],["2010-08-04",18.0844,18.2582,17.9765,18.1024,95900.0],["2010-08-05",17.9645,17.9645,17.6768,17.7967,86200.0],["2010-08-06",17.5629,17.9465,17.2632,17.7727,127900.0],["2010-08-09",17.8986,18.1323,17.5569,18.0664,60900.0],["2010-08-10",17.8326,18.1563,17.7727,17.8206,52000.0],["2010-08-11",17.5389,17.5389,17.0654,17.1373,129800.0],["2010-08-12",16.9935,17.0534,16.6278,16.6578,82700.0],["2010-08-13",16.7837,17.3231,16.7297,16.8076,94300.0],["2010-08-16",16.7237,16.8616,16.5799,16.8076,79400.0],["2010-08-17",16.8436,17.1253,16.7717,17.0174,97700.0],["2010-08-18",16.9755,17.1074,16.7417,17.0954,95700.0],["2010-08-19",16.9815,16.9815,16.5919,16.6638,115200.0],["2010-08-20",16.6638,17.0774,16.5199,17.0114,152400.0],["2010-08-23",17.0894,17.3891,16.8376,16.8916,100100.0],["2010-08-24",16.8016,17.1133,16.484,16.9995,110700.0],["2010-08-25",16.8916,16.9695,16.6878,16.8796,90100.0],["2010-08-26",16.9455,17.1973,16.7717,16.7837,41300.0],["2010-08-27",16.9815,17.3891,16.8496,17.3112,54100.0],["2010-08-30",17.2692,17.2752,16.8256,16.8496,48600.0],["2010-08-31",16.8436,17.3651,16.7837,17.1133,69900.0],["2010-09-01",17.4011,17.4071,17.0114,17.3172,74800.0],["2010-09-02",17.3052,17.3651,16.9335,17.1913,46000.0],["2010-09-03",17.3052,17.5389,17.0414,17.497,53800.0],["2010-09-07",17.455,17.455,16.8736,16.9335,73300.0],["2010-09-08",16.9935,17.2033,16.8796,16.9515,49800.0],["2010-09-09",17.1733,17.3531,16.9095,17.1193,23100.0],["2010-09-10",17.1313,17.3291,16.9515,17.0834,34600.0],["2010-09-13",17.2212,17.8746,17.2093,17.7008,74100.0],["2010-09-14",17.5869,17.5869,17.1613,17.3231,59200.0],["2010-09-15",17.2752,17.7847,17.1553,17.3771,49800.0],["2010-09-16",17.3411,17.3411,16.9335,17.2153,39400.0],["2010-09-17",17.4011,17.9765,17.2033,17.6648,156200.0],["2010-09-20",17.7547,18.3781,17.5809,18.3421,69800.0],["2010-09-21",18.3661,18.45,17.9885,18.1324,68700.0],["2010-09-22",18.0964,18.3362,17.6468,17.7907,55900.0],["2010-09-23",17.6468,18.2283,17.6169,17.7667,65900.0],["2010-09-24",18.0364,18.4261,17.8626,18.3781,48900.0],["2010-09-27",18.3781,18.45,17.8926,17.9345,38300.0],["2010-09-28",18.0245,18.6718,17.7188,18.6239,85400.0],["2010-09-29",18.51,18.7318,18.3122,18.6718,46900.0],["2010-09-30",18.7498,18.8936,18.3841,18.3841,61900.0],["2010-10-01",18.54,18.54,18.1743,18.3961,51100.0],["2010-10-04",18.3841,18.4021,17.9885,18.2043,26300.0],["2010-10-05",18.4381,19.1334,18.2283,18.9595,66800.0],["2010-10-06",18.9596,19.1693,18.7917,19.1274,33500.0],["2010-10-07",19.1813,19.3072,18.6538,18.9176,47800.0],["2010-10-08",18.8876,19.475,18.8756,19.3791,38600.0],["2010-10-11",19.4211,19.505,19.0974,19.1034,20600.0],["2010-10-12",19.0794,19.3192,18.7797,19.2772,52000.0],["2010-10-13",19.4529,20.2829,19.2409,19.877,65900.0],["2010-10-14",19.7922,20.0587,19.5559,19.9558,55300.0],["2010-10-15",20.1496,20.192,19.7013,19.7437,78000.0],["2010-10-18",19.7922,20.4101,19.7922,20.4041,48700.0],["2010-10-19",20.1012,20.6888,19.986,20.2223,41000.0],["2010-10-20",20.295,20.4162,19.8952,19.9436,46800.0],["2010-10-21",20.1314,20.501,19.6226,19.9436,43700.0],["2010-10-22",20.0648,20.2768,19.8709,20.2344,35100.0],["2010-10-25",20.3132,20.3435,19.7619,19.877,71900.0],["2010-10-26",19.7134,19.9982,19.6286,19.7437,61000.0],["2010-10-27",19.6407,19.7619,19.2833,19.4893,51100.0],["2010-10-28",19.6892,19.8043,19.1985,19.2651,52300.0],["2010-10-29",19.2651,19.3802,19.0713,19.2045,39100.0],["2010-11-01",19.1076,19.253,18.4957,18.6957,76200.0],["2010-11-02",18.9259,19.0652,18.5987,18.8956,78200.0],["2010-11-03",18.8592,19.6044,18.8108,19.6044,40400.0],["2010-11-04",19.9497,20.5919,19.7558,20.5676,143500.0],["2010-11-05",20.5555,21.2037,20.4828,20.7191,68600.0],["2010-11-08",20.6282,20.7494,20.0769,20.3314,43400.0],["2010-11-09",20.1799,20.3798,19.8588,19.8891,23200.0],["2010-11-10",19.9618,20.5373,19.7922,20.5071,37600.0],["2010-11-11",20.3314,20.5979,20.2163,20.501,28300.0],["2010-11-12",20.2466,20.5131,20.1133,20.186,24700.0],["2010-11-15",20.2829,20.6161,20.2829,20.5071,21100.0],["2010-11-16",20.4525,20.4525,19.9315,20.1133,40700.0],["2010-11-17",19.7982,20.1436,19.7982,19.8407,15900.0],["2010-11-18",20.0648,20.5192,20.0345,20.2041,33800.0],["2010-11-19",20.2344,20.289,19.9739,20.1436,28100.0],["2010-11-22",20.1193,20.1193,19.568,19.8346,18200.0],["2010-11-23",19.6226,20.1738,19.5074,19.8043,20000.0],["2010-11-24",20.0042,20.2223,19.9497,20.1254,40600.0],["2010-11-26",19.9436,20.2708,19.7195,19.7256,15000.0],["2010-11-29",19.671,19.7437,19.5256,19.6892,57700.0],["2010-11-30",19.5438,19.5438,19.0349,19.4287,86400.0],["2010-12-01",19.8104,20.0648,19.6044,19.9012,77100.0],["2010-12-02",19.9558,20.1739,19.8891,20.0345,69900.0],["2010-12-03",19.9921,20.398,19.8104,20.3132,35900.0],["2010-12-06",20.2163,20.7676,20.1436,20.6767,44700.0],["2010-12-07",20.8463,21.331,20.8463,21.1916,48200.0],["2010-12-08",21.0402,21.5612,21.0402,21.2643,52900.0],["2010-12-09",21.3552,21.749,21.3067,21.6157,40900.0],["2010-12-10",21.6581,22.0822,21.4097,22.064,31400.0],["2010-12-13",22.0943,22.161,21.6278,21.8217,29100.0],["2010-12-14",21.9853,22.4154,21.7429,21.9974,38700.0],["2010-12-15",21.8823,22.3669,21.749,21.9429,45900.0],["2010-12-16",21.9489,22.2882,21.7793,21.8762,60600.0],["2010-12-17",21.961,22.2276,21.6763,21.9307,193400.0],["2010-12-20",21.9792,22.3548,21.8217,22.0216,40100.0],["2010-12-21",22.0216,22.6638,21.8096,22.4941,87500.0],["2010-12-22",22.4699,23.4332,22.4699,23.0394,74300.0],["2010-12-23",22.8758,22.9909,22.6032,22.7001,34600.0],["2010-12-27",22.6032,23.1424,22.2821,22.7183,130900.0],["2010-12-28",22.5244,22.9909,22.5244,22.9122,34200.0],["2010-12-29",22.997,22.997,22.6395,22.6577,35300.0],["2010-12-30",22.6759,22.7304,22.3366,22.4699,36100.0],["2010-12-31",22.4578,22.9182,21.9489,21.9489,128500.0],["2011-01-03",22.2094,22.6517,22.1246,22.5487,58900.0],["2011-01-04",22.688,22.6941,21.6642,21.858,58600.0],["2011-01-05",21.8459,21.9853,21.6278,21.8399,55200.0],["2011-01-06",21.7793,22.0519,21.6036,21.8156,109500.0],["2011-01-07",21.9186,21.9186,20.8463,21.0281,120500.0],["2011-01-10",21.0099,21.4037,20.6888,21.2522,74200.0],["2011-01-11",21.2886,21.5188,20.9372,21.1371,66600.0],["2011-01-12",21.3818,21.4981,21.2228,21.3573,41200.0],["2011-01-13",21.3696,21.4552,20.8679,20.9842,26700.0],["2011-01-14",21.0392,22.5503,21.0392,22.4035,109200.0],["2011-01-18",22.2567,22.3668,21.9997,22.2689,65700.0],["2011-01-19",22.2995,22.4157,21.2166,21.3023,80900.0],["2011-01-20",21.131,21.443,20.874,21.131,29600.0],["2011-01-21",21.3145,21.3879,20.978,20.9842,48900.0],["2011-01-24",20.9413,21.2962,20.9169,21.027,52900.0],["2011-01-25",20.9903,21.9997,20.9903,21.5287,96400.0],["2011-01-26",21.7,21.8651,21.4797,21.5348,62900.0],["2011-01-27",21.5776,21.5776,21.2411,21.3023,64000.0],["2011-01-28",21.3145,21.3941,21.0637,21.1677,164000.0],["2011-01-31",21.3451,21.6816,21.0147,21.2901,123300.0],["2011-02-01",21.443,21.9814,21.2656,21.8835,221500.0],["2011-02-02",21.7367,21.908,21.2411,21.5531,100800.0],["2011-02-03",21.5837,21.5898,21.1493,21.5592,67300.0],["2011-02-04",21.4919,21.7856,21.2289,21.7367,76900.0],["2011-02-07",21.7183,22.2383,21.6877,22.0425,79100.0],["2011-02-08",21.9385,21.963,21.4491,21.6755,86400.0],["2011-02-09",21.547,21.7428,21.4124,21.6082,59500.0],["2011-02-10",21.4919,21.6816,21.339,21.3941,66600.0],["2011-02-11",21.339,21.8223,21.2962,21.8162,70700.0],["2011-02-14",21.755,21.8713,21.6021,21.804,24500.0],["2011-02-15",21.7489,21.8284,21.2472,21.2656,95100.0],["2011-02-16",21.2717,21.6816,21.2717,21.4736,72400.0],["2011-02-17",21.4552,21.5286,20.9597,21.3512,61500.0],["2011-02-18",21.4491,21.7244,21.3451,21.4002,68600.0],["2011-02-22",21.1493,21.3635,20.8496,20.9413,88400.0],["2011-02-23",20.9964,21.1371,20.6538,20.6722,92000.0],["2011-02-24",20.7639,20.9108,20.4519,20.7333,100100.0],["2011-02-25",20.7578,21.0821,20.6783,21.0392,51300.0],["2011-02-28",21.2228,21.4002,20.7945,20.9536,111500.0],["2011-03-01",21.0209,21.235,20.7517,20.8863,241500.0],["2011-03-02",20.8496,21.1799,20.6783,21.0148,66300.0],["2011-03-03",21.2472,21.5409,21.2105,21.3757,29700.0],["2011-03-04",21.3635,21.3635,20.8863,21.0759,40800.0],["2011-03-07",21.2289,21.3268,20.6783,20.8802,40100.0],["2011-03-08",20.9352,21.5225,20.9352,21.2228,57900.0],["2011-03-09",21.2472,21.3145,21.0392,21.131,27200.0],["2011-03-10",20.9169,20.9964,20.5743,20.6844,64100.0],["2011-03-11",20.6722,21.131,20.6722,20.9597,53700.0],["2011-03-14",20.8067,21.1249,20.6783,20.9413,49200.0],["2011-03-15",20.507,21.1432,20.507,20.9842,81900.0],["2011-03-16",20.9781,20.9903,20.6722,20.7028,77600.0],["2011-03-17",21.0209,21.027,20.7517,20.9046,54300.0],["2011-03-18",21.0637,21.235,20.9291,21.2289,103700.0],["2011-03-21",21.3941,21.6327,21.2717,21.6265,42100.0],["2011-03-22",21.6265,21.8345,21.4369,21.4491,37500.0],["2011-03-23",21.3941,21.5286,21.0637,21.3023,84700.0],["2011-03-24",21.082,21.4858,21.082,21.2962,29700.0],["2011-03-25",21.4369,21.7122,21.0025,21.0331,53500.0],["2011-03-28",21.1616,21.2656,20.9658,20.978,26200.0],["2011-03-29",21.1616,21.3329,21.0392,21.1922,21100.0],["2011-03-30",21.2778,21.5898,21.1493,21.4675,48500.0],["2011-03-31",21.4185,21.7,21.339,21.6327,43400.0],["2011-04-01",21.7795,21.8713,21.6143,21.7428,51600.0],["2011-04-04",21.8223,22.1098,21.8223,22.0793,61400.0],["2011-04-05",21.9997,22.22,21.8101,21.859,136900.0],["2011-04-06",22.0242,22.3179,21.8957,22.2506,31200.0],["2011-04-07",22.2077,22.2139,21.8774,21.9814,37800.0],["2011-04-08",22.1466,22.1466,21.6021,21.6082,19400.0],["2011-04-11",21.5898,21.8162,21.3512,21.5715,31300.0],["2011-04-12",21.4919,21.6571,21.2228,21.235,31600.0],["2011-04-13",21.3462,21.3462,20.9323,21.0064,60600.0],["2011-04-14",20.8705,21.2782,20.8705,21.2721,41200.0],["2011-04-15",21.3462,21.6057,21.167,21.5377,55300.0],["2011-04-18",21.2659,21.4203,21.2226,21.2968,40200.0],["2011-04-19",21.4018,21.408,21.0682,21.1176,80800.0],["2011-04-20",21.3833,21.4142,20.9384,21.167,28900.0],["2011-04-21",21.2844,21.2844,20.9014,21.1114,33400.0],["2011-04-25",21.0249,21.3029,20.9508,21.0373,19800.0],["2011-04-26",21.0867,21.4698,20.8643,20.994,29700.0],["2011-04-27",21.0064,21.1053,20.7716,20.9693,21000.0],["2011-04-28",20.8952,21.1423,20.8952,21.1052,11000.0],["2011-04-29",21.2103,21.3956,20.8952,21.0682,61000.0],["2011-05-02",21.1979,21.1979,20.6604,20.6604,44000.0],["2011-05-03",20.6913,20.7902,20.4998,20.7037,37000.0],["2011-05-04",20.6728,20.7345,20.4751,20.6357,55400.0],["2011-05-05",20.5492,20.8828,20.3886,20.5924,88000.0],["2011-05-06",20.7593,20.9446,20.3577,20.3886,123000.0],["2011-05-09",20.3144,20.5121,20.265,20.4256,27000.0],["2011-05-10",20.543,20.7284,20.4936,20.716,36800.0],["2011-05-11",20.648,20.648,20.1476,20.197,70400.0],["2011-05-12",20.1167,20.6048,19.9375,20.5492,74100.0],["2011-05-13",20.5059,20.5059,20.1105,20.1723,47000.0],["2011-05-16",20.092,20.3144,19.9499,19.9561,81400.0],["2011-05-17",19.9314,20.2712,19.9314,20.16,31100.0],["2011-05-18",20.2526,20.3082,20.0611,20.265,24500.0],["2011-05-19",20.3268,20.3268,19.987,20.2032,26200.0],["2011-05-20",20.1105,20.1723,19.7893,19.8263,55800.0],["2011-05-23",19.6348,19.8263,19.4803,19.4803,55800.0],["2011-05-24",19.5916,19.7337,19.3382,19.468,64200.0],["2011-05-25",19.4371,19.6533,19.4371,19.5607,28500.0],["2011-05-26",19.5051,19.7522,19.4433,19.6966,39000.0],["2011-05-27",19.7707,19.9314,19.6472,19.7584,51100.0],["2011-05-31",19.9067,20.0179,19.6904,19.9375,78600.0],["2011-06-01",19.8819,19.8881,19.1838,19.227,129000.0],["2011-06-02",19.3321,19.4186,19.2147,19.2765,29200.0],["2011-06-03",19.0973,19.2765,19.0788,19.1096,69000.0],["2011-06-06",19.0664,19.3382,18.9799,19.1035,71100.0],["2011-06-07",19.2641,19.3568,19.0787,19.1158,46100.0],["2011-06-08",19.0231,19.3135,18.9861,19.1591,59400.0],["2011-06-09",19.2085,19.2579,19.0849,19.1282,25300.0],["2011-06-10",19.0911,19.2147,18.8131,18.8749,57000.0],["2011-06-13",18.9799,19.1035,18.8069,18.8996,30400.0],["2011-06-14",19.0726,19.3506,19.0355,19.3135,41100.0],["2011-06-15",19.0973,19.2394,18.9058,19.1035,63200.0],["2011-06-16",19.1158,19.6163,19.1158,19.4803,47000.0],["2011-06-17",19.5916,20.2712,19.5916,19.7707,103000.0],["2011-06-20",19.7213,20.0858,19.7213,19.814,24000.0],["2011-06-21",19.9252,20.0549,19.6842,20.0117,39200.0],["2011-06-22",19.9684,20.024,19.7893,19.8572,52300.0],["2011-06-23",19.6348,19.7028,19.1961,19.5607,41100.0],["2011-06-24",19.6101,19.6472,19.3753,19.4309,166900.0],["2011-06-27",19.4865,19.987,19.4433,19.8758,37700.0],["2011-06-28",19.9746,20.0611,19.7954,20.024,32300.0],["2011-06-29",20.1229,20.1476,19.7707,20.1105,21100.0],["2011-06-30",20.1847,20.4998,20.0796,20.4071,30000.0],["2011-07-01",20.4689,20.7531,20.3762,20.6481,38800.0],["2011-07-05",20.5554,20.7037,20.2959,20.4812,40000.0],["2011-07-06",20.3638,20.6604,20.2835,20.6048,23200.0],["2011-07-07",20.7593,21.1917,20.6789,20.9817,29900.0],["2011-07-08",20.6481,20.8334,20.4812,20.611,33100.0],["2011-07-11",20.4133,20.4751,20.0796,20.1661,35500.0],["2011-07-12",20.2156,20.7037,20.2156,20.5368,45700.0],["2011-07-13",20.6492,20.9925,20.6055,20.7928,37600.0],["2011-07-14",20.774,20.774,20.1873,20.4432,60300.0],["2011-07-15",20.4619,20.4619,20.2123,20.3558,54400.0],["2011-07-18",20.1373,20.2684,19.8564,19.9875,41500.0],["2011-07-19",20.206,20.6679,20.05,20.6242,28400.0],["2011-07-20",20.6617,20.6929,20.3496,20.4182,18000.0],["2011-07-21",20.5805,20.9738,20.5493,20.8614,28900.0],["2011-07-22",20.7616,20.8552,20.5056,20.593,44400.0],["2011-07-25",20.4245,20.5618,20.2497,20.3308,23400.0],["2011-07-26",20.4058,20.4058,19.975,20.0375,37900.0],["2011-07-27",19.9938,20.1561,19.407,19.4694,131900.0],["2011-07-28",19.382,19.4757,19.3696,19.4008,45600.0],["2011-07-29",19.3321,19.7191,19.2385,19.5194,68600.0],["2011-08-01",19.7004,19.7004,19.3696,19.5194,44700.0],["2011-08-02",19.3633,19.5131,19.0887,19.1011,51300.0],["2011-08-03",19.176,19.5818,18.9014,19.5381,55300.0],["2011-08-04",19.3383,19.3383,18.7953,18.8077,92500.0],["2011-08-05",19.1261,19.8752,18.7328,18.7703,76600.0],["2011-08-08",18.6704,19.4132,17.8028,17.8028,189100.0],["2011-08-09",18.3084,20.2872,17.9775,19.588,146000.0],["2011-08-10",19.0075,19.5006,18.3958,18.6954,117000.0],["2011-08-11",18.7953,19.6941,18.4707,19.3259,121800.0],["2011-08-12",19.5069,19.7191,18.8265,18.8827,89300.0],["2011-08-15",19.1636,19.2884,18.8452,19.1698,53000.0],["2011-08-16",19.045,19.3383,18.7328,19.0325,78900.0],["2011-08-17",19.0949,19.382,18.9451,19.045,64400.0],["2011-08-18",18.5081,18.5456,17.9089,18.1211,124300.0],["2011-08-19",17.7715,18.5206,17.7029,17.7528,98500.0],["2011-08-22",18.3895,18.5269,17.5156,17.7154,91200.0],["2011-08-23",17.7653,18.5144,17.5468,18.4956,126700.0],["2011-08-24",18.5331,18.9576,18.171,18.7828,66400.0],["2011-08-25",19.0762,19.5069,18.015,18.1773,87900.0],["2011-08-26",18.0899,18.5706,17.6842,18.3895,72500.0],["2011-08-29",18.583,19.1261,18.5456,19.0699,110500.0],["2011-08-30",18.9513,19.1636,18.5706,19.0262,48700.0],["2011-08-31",19.0325,19.0699,18.6954,18.9576,83600.0],["2011-09-01",18.9076,19.2759,18.0899,18.2834,90600.0],["2011-09-02",17.8589,18.196,17.1598,17.241,73500.0],["2011-09-06",16.8664,17.4657,16.8664,17.2472,121000.0],["2011-09-07",17.5219,18.0212,17.447,17.9713,81700.0],["2011-09-08",17.8215,18.0587,17.3034,17.4844,63200.0],["2011-09-09",17.3408,17.4782,16.9164,17.2035,82000.0],["2011-09-12",16.9226,17.7341,16.8664,17.7341,115200.0],["2011-09-13",17.8215,18.2647,17.7591,18.1211,88100.0],["2011-09-14",18.3209,18.608,18.0088,18.452,68900.0],["2011-09-15",18.5705,18.6455,18.2272,18.6455,36900.0],["2011-09-16",18.7578,18.7578,18.196,18.2335,121400.0],["2011-09-19",17.9463,18.0088,17.5219,17.6654,50500.0],["2011-09-20",17.6654,18.0088,17.5531,17.6592,54400.0],["2011-09-21",17.6529,17.8028,16.6854,16.7666,189500.0],["2011-09-22",16.3233,17.0037,16.3233,16.7728,141900.0],["2011-09-23",16.7915,17.2971,16.6979,16.8539,143700.0],["2011-09-26",16.9663,17.3034,16.5293,17.2722,94200.0],["2011-09-27",17.6467,17.9838,17.3658,17.603,115500.0],["2011-09-28",17.6592,17.8527,16.7041,16.7416,88700.0],["2011-09-29",17.0849,17.5531,16.9039,17.3845,132400.0],["2011-09-30",17.1036,17.4345,16.7853,16.8477,130100.0],["2011-10-03",16.6916,17.1348,16.2547,16.2672,168200.0],["2011-10-04",16.211,17.1973,16.005,17.191,213900.0],["2011-10-05",17.1598,17.2971,16.7166,17.0287,250200.0],["2011-10-06",17.0724,17.9463,17.0287,17.7903,175900.0],["2011-10-07",17.8714,17.9338,16.9788,17.0412,83400.0],["2011-10-10",17.3658,18.0087,17.3658,17.9963,65600.0],["2011-10-11",17.7653,17.9214,17.4532,17.7778,158300.0],["2011-10-12",17.9357,18.9213,17.7652,18.7633,116900.0],["2011-10-13",18.5801,18.5928,18.2137,18.3211,97100.0],["2011-10-14",18.4854,18.757,18.2263,18.6559,66100.0],["2011-10-17",18.4411,18.4475,18.0874,18.2074,71600.0],["2011-10-18",18.359,19.5467,18.359,19.0855,82500.0],["2011-10-19",19.0287,19.4899,18.8139,19.3067,129300.0],["2011-10-20",19.4077,20.1469,18.9655,20.1027,148700.0],["2011-10-21",20.4249,21.2588,19.8942,21.2588,705300.0],["2011-10-24",21.1325,21.7958,21.1325,21.6252,136800.0],["2011-10-25",21.5747,21.5747,20.6586,20.7787,109700.0],["2011-10-26",20.6649,21.1198,20.488,20.7281,160000.0],["2011-10-27",21.044,21.7895,20.8924,21.7389,177600.0],["2011-10-28",21.5684,21.8211,21.1956,21.3725,97400.0],["2011-10-31",20.9745,21.4547,20.6207,20.7597,51600.0],["2011-11-01",20.0521,20.7344,19.6225,19.7299,131300.0],["2011-11-02",20.0648,20.5512,19.8752,20.5007,57900.0],["2011-11-03",20.7281,20.7281,20.0332,20.6902,51200.0],["2011-11-04",20.3933,20.5702,20.1153,20.4186,24500.0],["2011-11-07",20.387,20.5954,20.0521,20.5765,23800.0],["2011-11-08",20.6902,21.1261,20.248,21.0377,44600.0],["2011-11-09",20.488,20.6839,19.7047,19.7236,49400.0],["2011-11-10",20.0711,20.2543,19.9131,20.0711,29800.0],["2011-11-11",20.3427,20.6776,20.1595,20.627,35100.0],["2011-11-14",20.5323,20.5386,20.1216,20.2796,44500.0],["2011-11-15",20.3743,20.6144,20.1848,20.5007,118900.0],["2011-11-16",20.3238,20.9682,20.3048,20.387,46400.0],["2011-11-17",20.387,20.7281,20.2038,20.2859,48000.0],["2011-11-18",20.3743,20.3743,20.1343,20.2859,85500.0],["2011-11-21",19.9195,20.1153,19.7236,19.7552,62000.0],["2011-11-22",19.7994,20.0458,19.3951,19.6857,40300.0],["2011-11-23",19.4899,19.4899,18.8076,18.8139,48700.0],["2011-11-25",18.7507,19.1614,18.5991,18.6117,18400.0],["2011-11-28",19.2182,19.4267,18.9908,19.3509,57500.0],["2011-11-29",19.3509,19.3509,18.9529,19.0603,66300.0],["2011-11-30",19.7931,20.5828,19.6099,20.5702,131700.0],["2011-12-01",20.4186,20.6207,19.9637,20.0016,50500.0],["2011-12-02",20.3112,20.5512,20.2417,20.4312,57800.0],["2011-12-05",20.7913,21.1198,20.6397,20.8987,52000.0],["2011-12-06",20.8734,21.1767,20.6334,20.9556,38200.0],["2011-12-07",20.8418,21.2714,20.4186,21.2146,36600.0],["2011-12-08",21.0061,21.1577,20.1153,20.248,39800.0],["2011-12-09",20.3617,21.2083,20.229,21.0945,47300.0],["2011-12-12",20.9177,20.9177,20.3807,20.646,34500.0],["2011-12-13",20.5575,20.9808,20.0964,20.1848,50000.0],["2011-12-14",20.0584,20.6586,20.0584,20.1848,51000.0],["2011-12-15",20.4817,20.7597,20.2859,20.646,108500.0],["2011-12-16",20.8734,21.2209,20.627,20.7408,271600.0],["2011-12-19",20.8861,21.4104,20.387,20.5891,98300.0],["2011-12-20",20.9682,21.6379,20.9682,21.5557,84700.0],["2011-12-21",21.5557,21.9285,21.2272,21.8274,58900.0],["2011-12-22",21.8653,22.2949,21.8148,22.1433,75000.0],["2011-12-23",21.7074,22.1054,21.6694,21.9032,38600.0],["2011-12-27",21.7389,22.2317,21.7074,22.1749,45700.0],["2011-12-28",22.099,22.257,21.7389,21.8147,27900.0],["2011-12-29",21.8274,22.0611,21.8211,21.8906,34700.0],["2011-12-30",21.8211,21.8716,21.3915,21.4104,58700.0],["2012-01-03",21.8527,22.1812,21.5684,21.998,55300.0],["2012-01-04",21.7768,22.0927,21.7705,22.0043,24600.0],["2012-01-05",21.8021,22.5729,21.6379,22.3644,57600.0],["2012-01-06",22.396,22.5223,22.0801,22.1622,41400.0],["2012-01-09",22.3138,22.5855,22.2064,22.516,35000.0],["2012-01-10",22.6487,22.9267,22.4339,22.535,79600.0],["2012-01-11",22.5031,22.7391,22.0309,22.7072,48800.0],["2012-01-12",22.8093,23.0645,22.535,23.039,40400.0],["2012-01-13",22.72,22.9816,22.6179,22.8859,23700.0],["2012-01-17",23.0071,23.0071,22.4456,22.5541,98500.0],["2012-01-18",22.5732,22.7455,22.3755,22.6498,43700.0],["2012-01-19",22.6498,22.6626,22.3691,22.637,41200.0],["2012-01-20",22.5669,23.0645,22.4712,23.0071,50700.0],["2012-01-23",22.956,23.2559,22.6179,22.8795,26100.0],["2012-01-24",22.8093,23.2559,22.5669,23.1156,60200.0],["2012-01-25",23.1283,23.4984,22.9688,23.4346,87100.0],["2012-01-26",23.5367,23.5367,22.3691,22.7455,63300.0],["2012-01-27",22.5924,22.9114,22.4584,22.7838,37100.0],["2012-01-30",22.6562,22.8603,22.5669,22.7838,25500.0],["2012-01-31",22.9943,23.0454,22.5796,22.6689,54100.0],["2012-02-01",22.8986,23.1219,22.7583,22.9816,104300.0],["2012-02-02",22.988,23.2432,22.8476,23.1219,64900.0],["2012-02-03",23.307,23.9258,23.3006,23.7089,102500.0],["2012-02-06",23.4792,23.4792,23.1219,23.2751,34300.0],["2012-02-07",23.2113,23.4728,23.0262,23.2814,51600.0],["2012-02-08",23.3389,23.7344,22.9816,23.4729,31500.0],["2012-02-09",23.4665,23.4665,23.0007,23.0709,16200.0],["2012-02-10",22.8093,22.9178,22.4392,22.4839,97800.0],["2012-02-13",22.7327,23.0518,22.5924,22.9688,24800.0],["2012-02-14",22.5924,22.6945,22.4137,22.6626,23100.0],["2012-02-15",22.8157,22.8157,22.216,22.3818,38400.0],["2012-02-16",22.3818,23.1283,22.3818,23.1028,44700.0],["2012-02-17",23.1156,23.2815,22.8093,23.1156,32800.0],["2012-02-21",23.1411,23.2878,22.6243,22.7264,32200.0],["2012-02-22",22.7072,22.7072,21.8906,21.948,38400.0],["2012-02-23",22.0437,22.6626,21.8012,22.5924,31700.0],["2012-02-24",22.5669,22.5669,22.1585,22.1777,28400.0],["2012-02-27",21.9288,22.586,21.9288,22.3755,48100.0],["2012-02-28",22.4393,22.452,22.1458,22.2415,46800.0],["2012-02-29",22.2798,22.452,21.814,21.865,54100.0],["2012-03-01",22.0118,22.2861,21.7438,21.7566,42800.0],["2012-03-02",21.7374,21.8523,20.908,21.0228,53000.0],["2012-03-05",20.7676,21.3993,20.7676,21.3227,32700.0],["2012-03-06",21.1185,21.2143,20.7038,20.7932,40800.0],["2012-03-07",20.9271,21.2589,20.7357,21.2015,33600.0],["2012-03-08",21.2781,21.6098,21.0548,21.5141,32400.0],["2012-03-09",21.5971,22.2351,21.5652,22.082,49600.0],["2012-03-12",22.1075,22.1075,21.7311,21.9607,41100.0],["2012-03-13",22.1968,22.637,21.948,22.5988,39800.0],["2012-03-14",22.4967,22.854,22.2989,22.5924,58600.0],["2012-03-15",22.6562,22.7965,22.267,22.6434,50700.0],["2012-03-16",22.7008,22.8476,22.3818,22.6945,195200.0],["2012-03-19",22.6243,23.1921,22.3436,22.8029,47900.0],["2012-03-20",22.586,22.8412,22.4648,22.637,24100.0],["2012-03-21",22.771,22.8795,22.3499,22.3946,19800.0],["2012-03-22",22.1777,22.216,21.7502,21.9863,24500.0],["2012-03-23",22.0564,22.133,21.7821,22.1139,65100.0],["2012-03-26",22.3053,22.72,22.1649,22.7072,38100.0],["2012-03-27",22.6689,22.7838,22.4393,22.452,23500.0],["2012-03-28",22.5541,22.7136,22.4329,22.5796,33600.0],["2012-03-29",22.3691,22.5605,22.0628,22.4967,16600.0],["2012-03-30",22.7008,22.7008,22.1266,22.1649,58200.0],["2012-04-02",22.1202,22.8157,22.0883,22.7264,97400.0],["2012-04-03",22.7008,22.7519,22.2606,22.4329,32100.0],["2012-04-04",22.0947,22.2734,21.999,22.0437,28000.0],["2012-04-05",21.9225,22.1075,21.8842,22.0564,30600.0],["2012-04-09",21.7311,21.8459,21.5396,21.5907,44600.0],["2012-04-10",21.5524,21.7247,21.3227,21.361,80500.0],["2012-04-11",21.6576,21.9413,21.4899,21.7285,48200.0],["2012-04-12",21.8059,22.2572,21.5673,21.9219,98700.0],["2012-04-13",21.8188,21.8188,20.9677,21.0966,46000.0],["2012-04-16",21.2191,21.4255,21.0322,21.2449,43700.0],["2012-04-17",21.5028,21.7607,21.4513,21.4771,36800.0],["2012-04-18",21.3674,21.4319,20.8645,21.0902,36900.0],["2012-04-19",21.1095,21.361,20.7356,20.9484,40700.0],["2012-04-20",21.4964,21.6318,21.1224,21.5028,50100.0],["2012-04-23",21.1547,21.2707,20.9999,21.174,47200.0],["2012-04-24",21.1418,21.5931,20.9741,21.548,130000.0],["2012-04-25",21.7994,22.0831,21.4706,21.7156,76400.0],["2012-04-26",21.5931,21.909,21.5415,21.7479,31900.0],["2012-04-27",21.7672,22.0509,21.548,21.9219,60700.0],["2012-04-30",21.9155,21.9155,21.4706,21.5028,60000.0],["2012-05-01",21.6576,21.9477,21.2514,21.2643,168000.0],["2012-05-02",21.2772,21.7221,21.1805,21.5609,96000.0],["2012-05-03",21.9735,22.2443,21.6447,21.8768,108300.0],["2012-05-04",21.8317,22.0509,21.5544,21.6189,66300.0],["2012-05-07",21.6382,22.2121,21.5867,21.8188,42000.0],["2012-05-08",21.7737,22.1025,21.7737,21.9929,46800.0],["2012-05-09",21.6963,21.8962,21.5222,21.6447,32000.0],["2012-05-10",21.7736,21.8833,21.4513,21.7607,44000.0],["2012-05-11",21.5028,21.851,21.3803,21.5802,35200.0],["2012-05-14",21.3352,21.5802,21.2772,21.3094,45900.0],["2012-05-15",21.303,21.6511,21.2901,21.3997,31000.0],["2012-05-16",21.4513,21.548,21.2449,21.2707,27400.0],["2012-05-17",21.2449,21.3159,20.8516,20.9548,50700.0],["2012-05-18",20.8581,21.0966,20.6647,20.8774,62900.0],["2012-05-21",20.8516,21.2191,20.7936,20.9806,42500.0],["2012-05-22",20.9935,21.2449,20.8323,20.9935,52000.0],["2012-05-23",20.7936,20.9355,20.5228,20.8194,56000.0],["2012-05-24",20.871,21.1998,20.6002,21.1998,48000.0],["2012-05-25",21.1998,21.3739,21.0515,21.1998,52800.0],["2012-05-29",21.303,21.3159,20.8774,21.1547,37600.0],["2012-05-30",20.8903,21.0644,20.5937,20.6066,65500.0],["2012-05-31",20.6002,20.9032,20.4454,20.7485,71400.0],["2012-06-01",20.3616,20.5422,20.1553,20.1811,83000.0],["2012-06-04",20.31,20.4777,19.9554,20.0328,46900.0],["2012-06-05",19.9296,20.2585,19.7942,19.9619,48800.0],["2012-06-06",20.0586,20.5421,19.9812,20.5035,54100.0],["2012-06-07",20.7356,20.8581,20.6066,20.6776,60100.0],["2012-06-08",20.6195,20.9226,20.3487,20.7614,31300.0],["2012-06-11",20.9548,20.9935,20.4454,20.4583,56200.0],["2012-06-12",20.5164,20.6389,20.2778,20.5357,38200.0],["2012-06-13",20.5615,20.6324,20.1295,20.2069,33000.0],["2012-06-14",20.2004,20.6324,20.2004,20.4841,34700.0],["2012-06-15",20.4454,20.9548,20.3681,20.9032,88200.0],["2012-06-18",20.8129,20.9548,20.7291,20.7549,34800.0],["2012-06-19",20.7743,21.1547,20.7743,20.9161,64000.0],["2012-06-20",20.8516,21.0386,20.8065,20.8645,15800.0],["2012-06-21",20.8065,20.9161,20.3229,20.4068,51100.0],["2012-06-22",20.5679,20.9548,20.5099,20.929,84800.0],["2012-06-25",20.7936,20.8258,20.6324,20.7227,34100.0],["2012-06-26",20.7227,20.9097,20.6324,20.6776,64100.0],["2012-06-27",20.6324,20.9612,20.5486,20.9484,41600.0],["2012-06-28",20.7549,21.3481,20.6775,21.3417,38200.0],["2012-06-29",21.6189,21.8446,21.5286,21.7221,36800.0],["2012-07-02",21.6705,21.9606,21.4706,21.793,48200.0],["2012-07-03",21.7672,22.1154,21.7672,22.0122,13400.0],["2012-07-05",22.0187,22.1541,21.9864,22.0509,52200.0],["2012-07-06",21.7672,22.2121,21.7414,21.9735,14900.0],["2012-07-09",21.9735,22.0767,21.7994,21.9929,60400.0],["2012-07-10",22.0444,22.2379,21.9219,22.1218,70100.0],["2012-07-11",22.1609,22.1674,21.8352,22.1479,39500.0],["2012-07-12",22.0502,22.3694,21.5421,22.2847,49300.0],["2012-07-13",22.1153,22.7993,22.0892,22.7081,31400.0],["2012-07-16",22.6625,22.7537,22.4605,22.4931,21400.0],["2012-07-17",22.5452,22.7928,22.2651,22.6364,25700.0],["2012-07-18",22.5973,22.923,22.4866,22.6039,29200.0],["2012-07-19",22.6299,22.6299,22.0176,22.0697,18900.0],["2012-07-20",21.9394,22.1348,21.7961,21.9915,36900.0],["2012-07-23",21.6984,21.7831,21.3206,21.3271,38700.0],["2012-07-24",21.275,21.5942,21.2229,21.5225,34700.0],["2012-07-25",21.5942,21.7505,21.5616,21.5877,17800.0],["2012-07-26",21.7896,21.8547,21.6072,21.7635,34200.0],["2012-07-27",21.8157,22.4019,21.6267,22.2912,30500.0],["2012-07-30",22.2521,22.2847,21.4313,21.503,45300.0],["2012-07-31",21.4704,21.8743,21.4704,21.529,70900.0],["2012-08-01",21.5746,21.8613,21.2685,21.275,81200.0],["2012-08-02",21.2554,21.5746,21.047,21.0861,49900.0],["2012-08-03",21.3206,21.9329,21.3206,21.757,37900.0],["2012-08-06",21.6789,21.8222,21.3532,21.5225,40200.0],["2012-08-07",21.5746,21.7505,21.4053,21.4509,46000.0],["2012-08-08",21.7114,21.8808,21.4769,21.5812,51000.0],["2012-08-09",21.5225,21.8222,21.5095,21.5616,35100.0],["2012-08-10",21.4769,21.6333,21.4313,21.5551,22100.0],["2012-08-13",21.516,21.6919,21.275,21.6658,27000.0],["2012-08-14",21.6984,21.8482,21.6202,21.757,59600.0],["2012-08-15",21.7049,21.9134,21.6202,21.744,46500.0],["2012-08-16",21.7635,21.8091,21.5486,21.7635,50400.0],["2012-08-17",21.731,21.8938,21.6268,21.8808,39000.0],["2012-08-20",21.8091,22.1544,21.7245,21.9655,21300.0],["2012-08-21",22.1218,22.2847,21.8547,21.9785,30600.0],["2012-08-22",21.9199,21.9524,21.7049,21.744,16400.0],["2012-08-23",21.6333,21.8287,21.4444,21.529,34600.0],["2012-08-24",21.5616,21.8157,21.4313,21.6919,29600.0],["2012-08-27",21.7114,21.8613,21.5616,21.757,30200.0],["2012-08-28",21.5681,22.0111,21.5616,21.9785,24800.0],["2012-08-29",22.0176,22.3563,21.9394,22.2195,30800.0],["2012-08-30",22.1804,22.3563,21.7701,22.0958,55300.0],["2012-08-31",22.2065,22.5648,22.2,22.226,48400.0],["2012-09-04",22.213,22.5517,22.1609,22.441,55100.0],["2012-09-05",22.5387,22.6169,22.2391,22.415,46000.0],["2012-09-06",22.5648,22.9426,22.5387,22.8709,25600.0],["2012-09-07",22.9621,23.2227,22.9296,23.2097,45000.0],["2012-09-10",23.1185,23.1836,22.8319,23.0143,24900.0],["2012-09-11",23.0338,23.2683,22.9686,23.0794,21800.0],["2012-09-12",23.0664,23.0664,22.669,22.8514,54600.0],["2012-09-13",22.8774,23.4246,22.7081,23.1966,46000.0],["2012-09-14",23.2553,23.6526,23.2227,23.5289,47800.0],["2012-09-17",23.4572,23.4702,23.1315,23.2488,31500.0],["2012-09-18",23.2618,23.7699,23.125,23.7308,38100.0],["2012-09-19",23.7764,23.9002,23.4768,23.6201,35800.0],["2012-09-20",23.366,23.5158,23.1576,23.2553,47900.0],["2012-09-21",23.2553,23.809,23.0664,23.0729,170600.0],["2012-09-24",23.0664,23.581,22.8644,23.3595,51200.0],["2012-09-25",23.4377,23.7308,23.3595,23.5223,78800.0],["2012-09-26",23.5223,23.7634,23.2813,23.3399,43500.0],["2012-09-27",23.4181,23.6266,23.2097,23.4768,30600.0],["2012-09-28",23.3269,23.5289,23.2618,23.3465,69200.0],["2012-10-01",23.4767,23.6461,23.2878,23.3986,34100.0],["2012-10-02",23.4637,23.6526,23.2943,23.5419,36900.0],["2012-10-03",23.5679,23.6201,23.2097,23.4507,34100.0],["2012-10-04",23.4702,23.6787,23.3725,23.6787,41200.0],["2012-10-05",23.8415,24.037,23.5549,23.7438,27900.0],["2012-10-08",23.6266,23.7112,23.4311,23.581,24100.0],["2012-10-09",23.6657,23.6657,23.1836,23.2748,26400.0],["2012-10-10",23.353,23.5289,23.1641,23.2162,38700.0],["2012-10-11",23.3149,23.4464,23.2622,23.328,31800.0],["2012-10-12",23.2688,23.2688,22.7359,22.8544,44000.0],["2012-10-15",22.9004,23.1372,22.7359,22.782,30800.0],["2012-10-16",22.8412,22.953,22.5386,22.7359,46600.0],["2012-10-17",22.7623,22.9465,22.5781,22.8346,40000.0],["2012-10-18",22.782,23.0912,22.703,22.7623,57200.0],["2012-10-19",22.7623,22.782,22.5188,22.6636,44500.0],["2012-10-22",22.6307,22.8017,22.4991,22.5715,18500.0],["2012-10-23",22.4465,22.6044,22.2096,22.4925,54600.0],["2012-10-24",22.4662,22.6109,22.407,22.5123,30700.0],["2012-10-25",22.6241,22.9004,22.3675,22.9004,28400.0],["2012-10-26",22.8346,22.9465,22.4859,22.7886,25200.0],["2012-10-31",22.8741,23.1043,22.7491,23.1043,33900.0],["2012-11-01",23.0714,23.1833,22.7228,22.9859,40500.0],["2012-11-02",23.1109,23.1109,22.6109,22.8478,51500.0],["2012-11-05",22.9136,23.0188,22.6175,22.7886,24900.0],["2012-11-06",22.9267,23.4267,22.9267,23.3478,54000.0],["2012-11-07",23.1964,23.1964,22.2096,22.3017,63100.0],["2012-11-08",22.4465,22.4925,21.8741,21.9004,35400.0],["2012-11-09",21.7623,22.0386,21.6768,21.782,21600.0],["2012-11-12",21.7886,21.9662,21.4268,21.6176,16300.0],["2012-11-13",21.4465,21.6636,21.2952,21.361,15700.0],["2012-11-14",21.3413,21.3676,20.8873,20.9268,31300.0],["2012-11-15",20.94,21.2689,20.5715,20.9071,56100.0],["2012-11-16",20.8544,21.0386,20.7294,20.9465,47600.0],["2012-11-19",21.1439,21.486,21.065,21.4794,58100.0],["2012-11-20",21.3807,21.6833,21.3807,21.611,17000.0],["2012-11-21",21.6833,21.6833,21.486,21.6044,13500.0],["2012-11-23",21.6505,22.1636,21.6505,22.0912,14600.0],["2012-11-26",21.9794,22.236,21.9794,22.0583,31500.0],["2012-11-27",22.0781,22.3083,21.8083,21.861,39900.0],["2012-11-28",21.7755,22.3017,21.6373,21.9202,39900.0],["2012-11-29",22.1373,22.3478,22.0781,22.2228,40800.0],["2012-11-30",22.2491,22.2491,21.9136,22.1044,54200.0],["2012-12-03",22.236,22.236,21.7491,22.1044,25100.0],["2012-12-04",22.1833,22.2096,21.9991,22.0978,21000.0],["2012-12-05",22.2754,22.3281,21.8807,22.1702,19200.0],["2012-12-06",22.1175,22.2952,21.9465,22.1373,16100.0],["2012-12-07",22.3478,22.3478,21.9991,22.1307,17500.0],["2012-12-10",22.1636,22.3478,22.0123,22.3346,40000.0],["2012-12-11",22.3938,22.6965,22.2623,22.6307,25300.0],["2012-12-12",22.6636,23.1307,22.3675,22.4202,32000.0],["2012-12-13",22.3675,22.5123,22.0254,22.2557,30500.0],["2012-12-14",22.1373,22.407,21.8873,22.2031,20200.0],["2012-12-17",22.3873,22.8149,22.361,22.7623,23200.0],["2012-12-18",22.7294,23.078,21.9136,23.0715,40100.0],["2012-12-19",23.0254,23.3675,22.8478,23.2096,23100.0],["2012-12-20",23.157,23.5385,23.1438,23.4925,38800.0],["2012-12-21",23.4991,23.5122,22.6373,22.9728,171000.0],["2012-12-24",22.9201,23.0057,22.6109,22.8346,16500.0],["2012-12-26",22.8149,22.8149,22.2491,22.6307,27900.0],["2012-12-27",22.6504,22.828,22.0715,22.5781,18800.0],["2012-12-28",22.5188,22.6965,22.3083,22.4728,15300.0],["2012-12-31",22.5386,22.9794,22.4728,22.9267,28100.0],["2013-01-02",23.2885,24.0122,23.2556,23.9596,167900.0],["2013-01-03",24.0451,24.2293,23.6898,24.1569,38600.0],["2013-01-04",24.3411,24.4661,24.0714,24.1832,24000.0],["2013-01-07",24.1504,24.1898,24.0122,24.0846,25600.0],["2013-01-08",24.078,24.1898,23.8214,23.9464,16300.0],["2013-01-09",24.078,24.1109,23.6504,23.8346,23600.0],["2013-01-10",23.8543,24.0451,23.4333,24.0451,11600.0],["2013-01-11",24.1314,24.3772,23.879,24.1115,107200.0],["2013-01-14",24.0385,24.3042,23.9455,24.3042,21400.0],["2013-01-15",24.1647,24.1647,24.0385,24.1115,51900.0],["2013-01-16",24.0783,24.1115,23.9587,24.0119,30700.0],["2013-01-17",24.0783,24.1713,23.972,24.0717,64500.0],["2013-01-18",23.992,24.0783,23.8525,24.0052,33900.0],["2013-01-22",23.9388,24.0052,23.9123,23.9588,59500.0],["2013-01-23",23.9455,24.2111,23.9122,24.1647,43200.0],["2013-01-24",24.0916,24.5831,24.0916,24.4237,37600.0],["2013-01-25",24.4636,24.4636,24.0119,24.1779,37700.0],["2013-01-28",24.158,24.3108,24.1049,24.2975,62000.0],["2013-01-29",24.2709,24.7691,24.1049,24.7226,79800.0],["2013-01-30",24.7425,25.2407,24.6894,25.2341,46500.0],["2013-01-31",25.2341,25.3337,25.0215,25.1012,122500.0],["2013-02-01",25.2938,25.5662,25.2407,25.513,108100.0],["2013-02-04",25.347,25.4001,24.9485,25.1212,28600.0],["2013-02-05",25.2872,25.5064,25.2739,25.3603,19000.0],["2013-02-06",25.1942,25.5064,25.1012,25.5064,18500.0],["2013-02-07",25.5463,25.5728,24.8687,25.347,62300.0],["2013-02-08",25.3271,25.533,25.3138,25.3935,25200.0],["2013-02-11",25.4466,25.5662,25.2407,25.5662,19300.0],["2013-02-12",25.4798,25.6392,25.3138,25.5529,24500.0],["2013-02-13",25.6326,25.6326,25.3005,25.5928,22700.0],["2013-02-14",25.4998,25.5994,25.4201,25.4599,13100.0],["2013-02-15",25.6127,25.6127,25.1743,25.4599,32100.0],["2013-02-19",25.5928,25.8053,25.3935,25.7455,44800.0],["2013-02-20",25.8053,25.8053,25.4333,25.44,30500.0],["2013-02-21",25.3868,25.8518,25.3868,25.7455,41900.0],["2013-02-22",25.8518,25.8518,25.44,25.7123,70300.0],["2013-02-25",25.7721,25.8186,25.0149,25.0215,34700.0],["2013-02-26",25.2673,25.4201,24.9418,24.9817,35100.0],["2013-02-27",25.0481,25.2407,24.975,25.068,33100.0],["2013-02-28",25.0946,25.3138,24.9418,25.1876,40200.0],["2013-03-01",24.975,25.6592,24.8754,25.5197,32000.0],["2013-03-04",25.3802,25.42,24.9949,25.3271,45100.0],["2013-03-05",25.5595,25.6459,25.3138,25.4068,31300.0],["2013-03-06",25.4134,25.4466,25.0016,25.0547,61800.0],["2013-03-07",25.0348,25.5529,24.9152,25.4998,49600.0],["2013-03-08",25.7655,25.7854,25.3802,25.7322,39500.0],["2013-03-11",25.7322,25.7389,25.4267,25.5529,18800.0],["2013-03-12",25.42,25.4998,25.254,25.3603,17100.0],["2013-03-13",25.4533,25.5861,25.2806,25.4533,11400.0],["2013-03-14",25.5263,25.8916,25.5263,25.8784,14700.0],["2013-03-15",25.7787,26.3832,25.7787,26.164,85000.0],["2013-03-18",25.9049,26.1441,25.7256,26.0444,28300.0],["2013-03-19",26.1839,26.257,25.9315,26.1374,30200.0],["2013-03-20",24.9418,26.3433,24.9418,26.2968,21200.0],["2013-03-21",26.1706,26.1839,25.9116,26.0178,46700.0],["2013-03-22",26.0843,26.2902,26.0776,26.1906,13500.0],["2013-03-25",26.2304,26.6688,26.1374,26.6024,32000.0],["2013-03-26",26.7352,26.7352,26.2105,26.516,17900.0],["2013-03-27",26.33,26.516,26.2038,26.4363,9300.0],["2013-03-28",26.5227,26.5758,26.2769,26.4297,67100.0],["2013-04-01",26.4097,26.5293,26.0178,26.4164,51300.0],["2013-04-02",26.5559,26.5559,26.0909,26.2968,41100.0],["2013-04-03",26.2769,26.2902,25.8319,26.0311,60800.0],["2013-04-04",25.8186,26.1441,25.7987,26.0843,43500.0],["2013-04-05",25.6127,26.0046,25.6127,25.9049,16200.0],["2013-04-08",26.0511,26.0511,25.5994,25.7854,44300.0],["2013-04-09",25.8186,25.8186,25.2009,25.2009,51500.0],["2013-04-10",25.2606,25.4798,25.2208,25.4466,91200.0],["2013-04-11",25.4936,25.5741,25.3259,25.4399,18200.0],["2013-04-12",25.3997,25.7954,25.2789,25.7753,52700.0],["2013-04-15",25.3527,25.4533,24.7155,24.8363,77100.0],["2013-04-16",25.1381,25.4936,24.9972,25.4802,34700.0],["2013-04-17",25.1783,25.4869,24.6216,24.7692,47000.0],["2013-04-18",24.6284,24.9637,24.4204,24.729,30300.0],["2013-04-19",24.729,25.2052,24.682,25.1515,27000.0],["2013-04-22",25.2186,25.2186,24.7491,24.9369,31900.0],["2013-04-23",25.0576,26.0905,24.6485,26.0234,51800.0],["2013-04-24",25.9228,26.3185,25.6076,25.735,28800.0],["2013-04-25",25.8893,25.8893,25.3594,25.3661,56200.0],["2013-04-26",25.3393,25.4869,25.0576,25.2856,42400.0],["2013-04-29",25.3326,25.6747,25.0844,25.4667,14400.0],["2013-04-30",25.5204,25.7216,25.0844,25.6076,33700.0],["2013-05-01",25.4332,25.46,24.843,24.8832,78500.0],["2013-05-02",24.9637,25.7484,24.9637,25.4869,66100.0],["2013-05-03",25.8088,26.0301,25.5539,25.6076,83100.0],["2013-05-06",25.6747,26.1374,25.621,25.9631,45400.0],["2013-05-07",25.9295,26.5265,25.9295,26.4661,22200.0],["2013-05-08",26.4527,26.4527,26.1307,26.2381,22600.0],["2013-05-09",26.1576,26.3387,26.0368,26.1173,29200.0],["2013-05-10",26.2246,26.4393,25.9429,26.124,23700.0],["2013-05-13",25.8557,26.2179,25.8557,26.0704,10200.0],["2013-05-14",26.0905,26.6606,26.0905,26.5868,31600.0],["2013-05-15",26.4795,26.949,26.2984,26.7344,27300.0],["2013-05-16",26.8014,27.0027,26.6941,26.8216,20100.0],["2013-05-17",26.5667,27.1435,26.4393,27.0966,60000.0],["2013-05-20",27.0295,27.4185,26.9289,27.1167,33900.0],["2013-05-21",27.2039,27.2642,26.9155,27.1167,36500.0],["2013-05-22",27.0697,27.613,26.56,26.7947,42100.0],["2013-05-23",26.3655,26.7545,26.3655,26.4661,31800.0],["2013-05-24",26.3789,26.8953,26.3789,26.7947,20400.0],["2013-05-28",27.2441,27.4118,26.01,27.0899,36200.0],["2013-05-29",26.9222,26.9222,26.7075,26.7612,21300.0],["2013-05-30",26.7344,27.0295,26.56,26.8216,31700.0],["2013-05-31",26.6069,26.7947,26.5399,26.5734,58600.0],["2013-06-03",26.674,27.063,26.513,26.7075,78800.0],["2013-06-04",26.8216,27.0161,26.3252,26.6405,40800.0],["2013-06-05",26.6941,26.6941,26.3185,26.3655,20200.0],["2013-06-06",26.3051,26.4795,25.9564,26.4259,24200.0],["2013-06-07",26.6807,26.8216,26.1576,26.4191,31000.0],["2013-06-10",26.4594,26.8149,26.3319,26.6539,38200.0],["2013-06-11",26.2917,26.5332,25.9966,26.1374,23600.0],["2013-06-12",26.2716,26.2716,26.057,26.1039,37800.0],["2013-06-13",25.9966,26.3655,25.9899,26.2381,20300.0],["2013-06-14",26.1576,26.2179,25.9228,25.9899,47100.0],["2013-06-17",26.171,26.2984,25.9899,26.1576,13500.0],["2013-06-18",26.171,26.4594,26.1039,26.399,27900.0],["2013-06-19",26.2179,26.3655,26.0972,26.2313,20800.0],["2013-06-20",25.8692,26.3387,25.3259,26.01,27200.0],["2013-06-21",26.057,26.2515,25.9228,25.9429,148100.0],["2013-06-24",25.6747,25.9429,25.46,25.7216,44900.0],["2013-06-25",26.057,26.4594,25.3863,26.1374,37900.0],["2013-06-26",26.3252,26.3252,25.5875,25.6545,16300.0],["2013-06-27",25.8759,26.2783,25.6545,26.1509,26100.0],["2013-06-28",26.0167,26.4862,26.01,26.124,91400.0],["2013-07-01",26.124,26.9624,26.0972,26.8551,39500.0],["2013-07-02",26.6137,27.4923,26.6137,27.1972,21900.0],["2013-07-03",27.0027,27.3514,26.9959,27.3447,9300.0],["2013-07-05",27.7203,28.1496,27.5996,28.1429,24900.0],["2013-07-08",28.1496,28.4313,28.1496,28.2234,39000.0],["2013-07-09",28.3172,28.4178,28.0423,28.4178,33400.0],["2013-07-10",28.3172,28.4782,28.0288,28.3441,36800.0],["2013-07-11",28.6621,28.6621,28.0464,28.1681,36000.0],["2013-07-12",28.1275,28.3982,27.8704,28.2832,25100.0],["2013-07-15",28.3373,28.7704,28.2629,28.7568,25100.0],["2013-07-16",28.9327,29.156,28.2358,29.0545,29600.0],["2013-07-17",29.1628,29.3996,28.8651,28.9327,21000.0],["2013-07-18",29.6703,30.2454,29.1831,29.3523,19600.0],["2013-07-19",29.1763,29.5891,28.7365,29.4267,18400.0],["2013-07-22",29.2305,29.9815,29.2305,29.9071,14300.0],["2013-07-23",29.9612,30.3604,29.5688,29.9544,18300.0],["2013-07-24",30.1777,30.7867,29.5079,30.7732,27400.0],["2013-07-25",30.6379,31.6325,30.6379,31.213,63800.0],["2013-07-26",30.9356,31.2942,29.968,30.489,53300.0],["2013-07-29",30.5228,30.7799,29.9612,30.0762,24200.0],["2013-07-30",30.1439,30.3537,29.9206,30.1168,28600.0],["2013-07-31",30.2251,30.4484,29.9409,29.9477,34400.0],["2013-08-01",29.8935,30.2725,29.6161,30.2386,28300.0],["2013-08-02",30.0356,30.2792,29.7921,30.1236,24000.0],["2013-08-05",29.995,30.4484,29.995,30.4146,33500.0],["2013-08-06",30.3943,30.3943,29.9477,30.0221,22700.0],["2013-08-07",30.401,30.401,29.474,29.9477,21800.0],["2013-08-08",30.198,30.3807,29.968,30.3334,24800.0],["2013-08-09",30.1507,30.1913,29.8124,29.8936,15700.0],["2013-08-12",29.8462,30.4484,29.7244,30.2522,17000.0],["2013-08-13",30.3469,30.4484,30.0289,30.2454,14600.0],["2013-08-14",30.1845,30.7867,29.8462,30.1845,19400.0],["2013-08-15",29.9342,30.2928,29.7312,29.9544,42500.0],["2013-08-16",29.7041,30.2386,29.6026,29.9274,28900.0],["2013-08-19",29.8191,30.1033,29.5688,29.6635,21100.0],["2013-08-20",29.6297,30.1101,29.4808,30.0898,15100.0],["2013-08-21",29.8394,30.3875,29.7447,29.9206,43900.0],["2013-08-22",30.0898,30.2792,29.6838,29.9748,28200.0],["2013-08-23",29.8124,30.0153,29.6432,29.7244,23700.0],["2013-08-26",29.8394,29.9612,29.4131,29.4943,14100.0],["2013-08-27",29.0478,29.1628,28.2426,28.3576,23100.0],["2013-08-28",28.4456,28.6824,28.3035,28.4659,18600.0],["2013-08-29",28.317,28.7433,28.2696,28.4253,17000.0],["2013-08-30",28.2223,28.3779,27.5456,27.6404,35400.0],["2013-09-03",28.1952,28.4185,27.1058,27.5998,11800.0],["2013-09-04",27.5524,27.8298,27.1803,27.3359,15400.0],["2013-09-05",27.4712,27.8975,27.4035,27.6877,14000.0],["2013-09-06",27.7283,27.9652,27.3765,27.6539,22200.0],["2013-09-09",27.7825,28.0125,27.5998,27.9652,13400.0],["2013-09-10",28.1681,28.2358,27.8772,28.1614,15200.0],["2013-09-11",28.0802,28.1952,28.0125,28.0802,20900.0],["2013-09-12",28.1952,28.2832,28.0328,28.1208,12300.0],["2013-09-13",28.2629,28.2629,27.1532,28.2155,7100.0],["2013-09-16",28.4185,28.4726,27.9855,28.2899,17300.0],["2013-09-17",28.2493,28.7906,27.9178,28.75,28500.0],["2013-09-18",28.9598,29.4267,28.6621,28.8312,26400.0],["2013-09-19",28.8042,29.0207,28.5538,28.6891,20000.0],["2013-09-20",28.6959,29.3996,28.4997,29.2846,151900.0],["2013-09-23",29.156,29.8327,28.5944,29.6703,30800.0],["2013-09-24",29.7785,30.3131,29.3996,29.9748,23400.0],["2013-09-25",30.0965,30.0965,28.9666,29.4334,31600.0],["2013-09-26",29.4335,29.6229,28.8921,29.2237,14200.0],["2013-09-27",28.9733,29.7582,28.7907,29.4402,8800.0],["2013-09-30",29.0951,29.4131,29.0342,29.2575,66800.0],["2013-10-01",29.3387,30.171,29.1831,29.9612,26100.0],["2013-10-02",29.6703,29.6703,29.1899,29.3049,26300.0],["2013-10-03",29.2237,29.2237,28.202,28.811,43000.0],["2013-10-04",28.7433,28.9192,28.7095,28.7907,20200.0],["2013-10-07",28.635,28.6959,28.3914,28.4456,18300.0],["2013-10-08",28.4185,28.4794,28.1275,28.3305,33100.0],["2013-10-09",28.3711,29.0613,28.3373,28.5674,24700.0],["2013-10-10",28.9769,29.5367,28.8609,29.5298,22100.0],["2013-10-11",29.3319,30.4718,28.1441,30.4718,24200.0],["2013-10-14",30.2466,31.0248,30.2466,30.7927,22000.0],["2013-10-15",30.7722,31.1681,30.4241,30.6084,23100.0],["2013-10-16",31.0862,31.5436,30.1715,30.7995,27000.0],["2013-10-17",30.7654,31.1272,30.4172,30.9702,42600.0],["2013-10-18",31.3524,31.3592,30.8609,31.3456,35400.0],["2013-10-21",31.2842,31.2842,30.7381,30.8541,31900.0],["2013-10-22",30.9087,31.0589,30.7108,30.8678,21400.0],["2013-10-23",30.6425,31.4002,30.6425,31.1886,33500.0],["2013-10-24",31.4002,31.8507,31.1408,31.8098,24900.0],["2013-10-25",31.9053,32.1169,31.2022,31.8439,32200.0],["2013-10-28",31.7415,31.878,31.6391,31.878,43700.0],["2013-10-29",31.9122,31.9395,31.4412,31.9326,18300.0],["2013-10-30",31.8439,32.0146,31.5299,31.803,19800.0],["2013-10-31",31.7415,31.7415,31.0589,31.0589,36600.0],["2013-11-01",30.9633,31.1613,30.1169,30.9702,48500.0],["2013-11-04",30.8814,31.3524,30.3353,31.0657,31300.0],["2013-11-05",30.8405,31.4617,30.8405,31.0384,12100.0],["2013-11-06",31.2978,31.4275,30.6152,31.2978,22000.0],["2013-11-07",31.4343,31.4343,30.6698,30.7585,19400.0],["2013-11-08",30.7381,32.0896,30.6288,31.9736,36400.0],["2013-11-11",31.8234,31.8371,31.093,31.5026,63900.0],["2013-11-12",31.7142,31.7142,31.0316,31.2637,7400.0],["2013-11-13",31.3388,31.7006,30.8814,31.7006,8100.0],["2013-11-14",31.605,31.7347,31.2227,31.5913,6500.0],["2013-11-15",31.4958,31.5162,30.8746,31.4616,74600.0],["2013-11-18",31.4685,31.9804,31.2159,31.605,20800.0],["2013-11-19",31.7142,31.9122,31.4548,31.7688,22800.0],["2013-11-20",31.9804,32.1716,31.5436,31.6937,76900.0],["2013-11-21",31.9395,32.5265,31.6323,32.4924,25700.0],["2013-11-22",32.233,32.9224,32.1033,32.7791,30400.0],["2013-11-25",32.7859,33.2296,32.5743,33.0589,29200.0],["2013-11-26",32.8269,33.4344,32.6153,33.332,30200.0],["2013-11-27",33.3115,33.5846,33.0726,33.3866,29600.0],["2013-11-29",33.5982,33.8371,32.9839,33.5914,22800.0],["2013-12-02",33.4822,33.4822,32.4992,32.506,24500.0],["2013-12-03",32.3763,33.0658,31.878,32.6289,61800.0],["2013-12-04",32.4173,33.2159,31.9736,32.1511,50500.0],["2013-12-05",32.0828,32.5333,31.9258,32.4446,26500.0],["2013-12-06",32.7927,33.3047,32.4992,32.7518,28000.0],["2013-12-09",32.6289,32.6289,31.8439,32.0692,37200.0],["2013-12-10",31.9736,31.9736,31.2432,31.4685,50300.0],["2013-12-11",31.4207,31.4616,30.7859,31.134,58300.0],["2013-12-12",31.0657,31.4207,31.0657,31.1886,26200.0],["2013-12-13",31.25,31.4889,30.9906,31.1408,33100.0],["2013-12-16",31.1818,31.1886,30.7312,31.1613,43000.0],["2013-12-17",30.8678,31.1203,30.2261,30.622,65400.0],["2013-12-18",30.7517,31.4821,30.5469,31.4821,46600.0],["2013-12-19",31.3524,31.5026,30.9019,31.2159,24800.0],["2013-12-20",31.3592,32.1306,30.663,31.8575,437300.0],["2013-12-23",31.9463,32.4651,31.7893,32.4309,45200.0],["2013-12-24",32.3422,32.5743,32.0828,32.2125,18000.0],["2013-12-26",32.4241,32.4241,31.9941,32.1647,39300.0],["2013-12-27",32.2876,32.349,31.7347,32.0828,19400.0],["2013-12-30",31.9122,32.1101,31.4616,31.6391,33700.0],["2013-12-31",31.6596,31.9668,31.4548,31.6255,31400.0],["2014-01-02",31.4958,31.6118,31.0589,31.2432,36700.0],["2014-01-03",31.3319,31.7688,31.3319,31.6733,34500.0],["2014-01-06",31.7415,31.7552,31.2432,31.3319,36800.0],["2014-01-07",31.2978,31.8303,31.2978,31.6391,31700.0],["2014-01-08",31.6869,31.7415,31.4139,31.7415,41600.0],["2014-01-09",31.7415,32.076,31.448,31.8644,37600.0],["2014-01-10",31.8439,31.878,31.4139,31.8712,48900.0],["2014-01-13",31.8643,31.8643,31.2932,31.6097,37000.0],["2014-01-14",31.5134,31.6235,31.4859,31.5203,16800.0],["2014-01-15",31.6923,31.995,31.4171,31.7198,27400.0],["2014-01-16",31.5203,31.9262,31.2175,31.4102,17600.0],["2014-01-17",31.4584,31.885,30.963,31.4859,22500.0],["2014-01-21",31.7267,31.9951,31.2932,31.94,19300.0],["2014-01-22",32.112,32.1327,31.7405,31.94,20800.0],["2014-01-23",31.6441,31.9263,31.3827,31.9056,48800.0],["2014-01-24",31.7061,31.9538,31.0937,31.5203,38400.0],["2014-01-27",31.6441,31.6441,30.9285,30.9423,33600.0],["2014-01-28",30.9079,31.3414,30.6327,31.3414,47400.0],["2014-01-29",30.9423,32.0088,30.6052,30.8529,36900.0],["2014-01-30",31.1006,31.6029,30.6671,31.2726,41100.0],["2014-01-31",30.8804,31.2175,30.5501,30.7015,71100.0],["2014-02-03",30.6327,30.9905,29.4767,29.5731,69100.0],["2014-02-04",29.7382,30.2749,29.3185,29.8139,42900.0],["2014-02-05",29.5662,29.7038,29.3254,29.4699,39000.0],["2014-02-06",29.3667,29.7589,29.3185,29.4836,31400.0],["2014-02-07",29.5455,29.9515,29.2222,29.5318,37300.0],["2014-02-10",29.3116,29.5524,29.1052,29.5524,49200.0],["2014-02-11",29.518,30.1098,29.518,29.8896,29300.0],["2014-02-12",29.8001,30.557,29.6556,29.8689,30200.0],["2014-02-13",29.5455,29.7657,29.3735,29.6212,56000.0],["2014-02-14",29.6212,30.0065,29.5662,29.8139,32100.0],["2014-02-18",29.8965,30.5983,29.6075,29.7795,31800.0],["2014-02-19",29.6212,29.9721,28.713,29.002,41300.0],["2014-02-20",29.0364,29.7244,29.0364,29.5799,31700.0],["2014-02-21",29.7795,29.9102,29.5387,29.7795,33800.0],["2014-02-24",29.7382,30.2543,29.7382,30.1511,44400.0],["2014-02-25",30.0891,30.1304,29.8896,29.979,28900.0],["2014-02-26",30.0891,30.4882,29.8758,30.3712,23900.0],["2014-02-27",30.3712,30.6396,30.096,30.5501,17400.0],["2014-02-28",30.6258,31.1419,30.3575,30.4676,50200.0],["2014-03-03",30.2543,32.6143,30.0822,30.3919,24900.0],["2014-03-04",30.846,32.3873,30.5157,31.4377,70600.0],["2014-03-05",31.2451,31.4377,30.963,31.1556,24600.0],["2014-03-06",31.135,31.6579,31.135,31.4928,12600.0],["2014-03-07",31.7542,31.8506,31.3552,31.5616,15400.0],["2014-03-10",31.3964,31.7818,31.2795,31.6373,22000.0],["2014-03-11",31.5547,31.5822,31.0799,31.3965,20400.0],["2014-03-12",31.3139,31.4721,31.0593,31.307,25200.0],["2014-03-13",31.3758,31.6235,30.9286,31.1143,22300.0],["2014-03-14",30.9148,31.6441,30.9148,31.3001,10200.0],["2014-03-17",31.479,31.7542,31.3483,31.4446,25300.0],["2014-03-18",31.3276,31.5822,31.0042,31.3689,38400.0],["2014-03-19",31.4446,31.6029,31.0868,31.4033,18400.0],["2014-03-20",31.424,31.651,31.0249,31.5134,28400.0],["2014-03-21",31.7336,31.8093,30.9974,31.2932,92400.0],["2014-03-24",31.4653,31.5547,31.0593,31.2451,33600.0],["2014-03-25",31.4515,31.651,30.9974,31.4102,21200.0],["2014-03-26",31.7405,31.7405,30.5501,30.5708,42000.0],["2014-03-27",30.6808,30.9492,29.8001,30.1992,30900.0],["2014-03-28",30.1717,31.1487,30.151,30.3437,36200.0],["2014-03-31",30.846,31.2107,30.3506,30.8666,50100.0],["2014-04-01",30.9974,31.8574,30.7703,31.7955,69000.0],["2014-04-02",31.8643,32.0914,31.5409,31.768,32400.0],["2014-04-03",31.7198,32.0639,31.7198,31.9469,28100.0],["2014-04-04",32.2015,32.2015,30.7221,30.7841,36500.0],["2014-04-07",30.8047,30.9148,30.3781,30.8116,44700.0],["2014-04-08",30.7909,30.963,30.4882,30.729,34500.0],["2014-04-09",30.729,30.729,29.7589,30.1166,76000.0],["2014-04-10",30.096,30.096,29.3253,29.5042,45700.0],["2014-04-11",29.414,29.7196,28.9139,29.0181,49400.0],["2014-04-14",29.3862,29.5112,28.8306,29.3515,49200.0],["2014-04-15",29.4209,29.5251,28.9694,29.4209,32800.0],["2014-04-16",29.7682,29.914,29.2542,29.8515,42400.0],["2014-04-17",29.7057,30.0946,29.6918,29.8863,42900.0],["2014-04-21",29.9835,30.8031,29.9835,30.2335,91000.0],["2014-04-22",30.3863,30.3863,30.0738,30.0738,29000.0],["2014-04-23",30.2891,30.3863,29.9974,30.0321,45500.0],["2014-04-24",30.2544,30.2544,29.2056,29.3792,50700.0],["2014-04-25",29.3584,29.5876,29.1223,29.2334,39400.0],["2014-04-28",29.2612,29.664,28.65,28.9903,48500.0],["2014-04-29",29.2751,29.3445,29.1014,29.2334,51700.0],["2014-04-30",29.025,29.9349,28.9208,29.8585,87300.0],["2014-05-01",29.664,29.8446,29.2126,29.6223,74100.0],["2014-05-02",29.5876,30.0391,29.157,29.3723,45600.0],["2014-05-05",29.3167,29.6015,29.1361,29.4209,45000.0],["2014-05-06",29.4279,29.4417,29.0528,29.1223,53200.0],["2014-05-07",29.2334,29.5876,28.6569,29.5182,48100.0],["2014-05-08",29.5181,29.8585,29.3445,29.4556,44900.0],["2014-05-09",29.2334,29.9279,29.2334,29.8585,50500.0],["2014-05-12",29.9001,30.7961,29.1362,30.7405,37700.0],["2014-05-13",30.56,30.56,29.9835,29.9904,45900.0],["2014-05-14",29.9488,29.9488,29.1014,29.1431,42100.0],["2014-05-15",29.0875,29.2612,28.518,29.0806,64600.0],["2014-05-16",28.9834,29.5459,28.8514,29.3584,47800.0],["2014-05-19",29.3306,29.8654,29.3306,29.7473,30400.0],["2014-05-20",29.5946,29.5946,29.032,29.2473,60500.0],["2014-05-21",29.4904,29.8029,28.9625,29.2681,38900.0],["2014-05-22",29.2126,29.7126,29.2126,29.5182,25000.0],["2014-05-23",29.539,29.7612,29.3584,29.6779,23200.0],["2014-05-27",29.9557,30.4697,29.7543,30.4141,40700.0],["2014-05-28",30.2474,30.3516,30.0599,30.2405,31400.0],["2014-05-29",30.4141,30.4141,30.0807,30.1988,21500.0],["2014-05-30",30.3377,30.3724,29.9349,30.0113,45000.0],["2014-06-02",30.178,30.2822,29.7612,30.1016,22500.0],["2014-06-03",30.046,30.3447,29.6779,29.9835,28600.0],["2014-06-04",29.7543,29.9835,29.6571,29.8932,22900.0],["2014-06-05",30.0599,30.7336,29.6987,30.7336,34200.0],["2014-06-06",30.9489,31.5532,30.8308,31.4976,50300.0],["2014-06-09",31.5601,32.1991,30.8864,32.088,38500.0],["2014-06-10",31.8657,32.1088,31.3031,32.1019,26600.0],["2014-06-11",32.0324,32.0671,31.8032,31.9491,60500.0],["2014-06-12",31.9768,32.1852,31.7685,32.0254,57700.0],["2014-06-13",32.2199,32.2338,31.4143,31.4907,29200.0],["2014-06-16",31.3379,31.3379,30.9698,31.1017,33500.0],["2014-06-17",31.0184,31.6018,30.9003,31.5462,38800.0],["2014-06-18",31.6365,31.7129,31.1503,31.699,30300.0],["2014-06-19",31.699,31.7199,31.4351,31.6712,19600.0],["2014-06-20",31.9491,31.9838,31.699,31.824,84200.0],["2014-06-23",31.8171,32.1435,31.3726,31.8518,48100.0],["2014-06-24",31.9213,32.5394,31.4976,31.4976,46700.0],["2014-06-25",31.2615,31.3726,30.9559,31.1851,73300.0],["2014-06-26",31.1851,31.2823,30.8447,31.192,24800.0],["2014-06-27",31.1434,31.6296,31.1156,31.2406,114900.0],["2014-06-30",31.0461,31.4351,30.8864,31.3378,44800.0],["2014-07-01",31.5879,32.4491,31.5879,32.1296,52700.0],["2014-07-02",32.088,32.1227,31.6018,31.6573,23300.0],["2014-07-03",31.9143,32.2616,31.9143,32.2547,14800.0],["2014-07-07",31.9977,32.0393,31.6296,31.6573,32100.0],["2014-07-08",31.7199,31.7199,31.192,31.2615,44300.0],["2014-07-09",31.4907,31.8727,31.2476,31.3518,62700.0],["2014-07-10",31.1156,31.5046,30.7475,31.067,42900.0],["2014-07-11",31.095,31.1581,30.6815,30.9198,36900.0],["2014-07-14",31.053,31.1511,29.9247,31.046,32900.0],["2014-07-15",31.109,31.4805,30.8778,30.9899,21300.0],["2014-07-16",31.2072,31.2072,30.4643,30.5484,37600.0],["2014-07-17",30.226,30.4853,29.6934,29.7705,34700.0],["2014-07-18",29.6794,30.4363,29.6794,30.3382,56100.0],["2014-07-21",30.1699,30.3451,30.0858,30.2751,26400.0],["2014-07-22",30.2891,30.7306,30.1559,30.3311,44600.0],["2014-07-23",30.24,30.247,29.9106,30.1699,66400.0],["2014-07-24",30.1419,30.2821,29.9877,30.1489,70100.0],["2014-07-25",29.8546,30.247,29.7214,29.7424,34700.0],["2014-07-28",29.7354,29.8406,29.2729,29.4201,40300.0],["2014-07-29",29.5953,29.5953,29.2659,29.357,51400.0],["2014-07-30",29.6514,29.6514,29.4271,29.6303,20700.0],["2014-07-31",29.2309,29.6373,29.1678,29.1888,50200.0],["2014-08-01",29.1888,29.7004,28.7193,28.8734,48600.0],["2014-08-04",29.0907,29.1117,28.4249,28.9155,34400.0],["2014-08-05",28.6632,29.1678,28.5441,28.9856,30600.0],["2014-08-06",28.8314,29.4131,28.8314,29.2589,27700.0],["2014-08-07",29.2659,29.343,28.8244,28.9015,30100.0],["2014-08-08",28.9505,29.2519,28.8244,29.1257,34700.0],["2014-08-11",29.378,29.6163,29.2238,29.3079,37400.0],["2014-08-12",29.1257,29.2168,28.9575,29.0486,39200.0],["2014-08-13",29.0837,29.4271,28.9786,29.371,31800.0],["2014-08-14",29.343,29.6724,29.2309,29.3079,22100.0],["2014-08-15",29.5673,29.6654,28.6422,29.0346,54400.0],["2014-08-18",29.4411,29.5322,29.371,29.5042,46100.0],["2014-08-19",29.4972,29.7565,29.4972,29.6163,18000.0],["2014-08-20",29.4621,29.4621,29.1468,29.1958,19900.0],["2014-08-21",29.1748,29.9807,29.0837,29.7845,26200.0],["2014-08-22",29.8476,29.8476,29.5252,29.6093,35600.0],["2014-08-25",29.7074,29.8195,29.357,29.6794,55700.0],["2014-08-26",29.7705,30.1139,29.7705,29.9177,35400.0],["2014-08-27",29.8966,29.9597,29.8195,29.8476,23500.0],["2014-08-28",29.6654,29.7775,29.5392,29.6724,29200.0],["2014-08-29",29.6864,29.9597,29.5673,29.9387,34700.0],["2014-09-02",29.9597,30.4503,29.6934,30.1699,54200.0],["2014-09-03",30.3522,30.3522,29.8546,29.9597,73500.0],["2014-09-04",29.9737,30.3451,29.7915,29.9247,55600.0],["2014-09-05",29.8686,30.247,29.6724,30.177,35300.0],["2014-09-08",30.2681,30.2751,29.8406,30.1419,36500.0],["2014-09-09",30.1349,30.2611,29.7495,29.8546,40400.0],["2014-09-10",29.9107,30.3031,29.9107,30.1629,39700.0],["2014-09-11",29.9947,30.4573,29.9947,30.3451,30100.0],["2014-09-12",30.3942,30.5344,30.1139,30.3101,35200.0],["2014-09-15",30.1629,30.3802,29.8406,30.0718,27700.0],["2014-09-16",30.3381,30.3381,29.8686,29.9947,39900.0],["2014-09-17",29.9947,30.3101,29.9036,30.0858,23200.0],["2014-09-18",30.1069,30.7376,30.1069,30.5133,49100.0],["2014-09-19",30.6465,31.0109,30.4923,30.6745,165400.0],["2014-09-22",30.5554,30.6745,30.233,30.247,37100.0],["2014-09-23",30.233,30.4012,29.6373,29.6654,47700.0],["2014-09-24",29.8125,30.261,29.6093,29.6724,72700.0],["2014-09-25",29.5462,29.9317,29.2729,29.5392,81000.0],["2014-09-26",29.6023,29.9527,29.5392,29.8476,60100.0],["2014-09-29",29.4411,29.7845,28.9716,29.6934,49600.0],["2014-09-30",29.6864,29.7284,29.4762,29.5252,74000.0],["2014-10-01",29.364,29.8546,29.2589,29.4481,73200.0],["2014-10-02",29.4341,29.8406,29.4341,29.7284,46200.0],["2014-10-03",29.9597,30.212,29.7775,29.8055,41700.0],["2014-10-06",29.8055,29.9106,29.4761,29.6934,30000.0],["2014-10-07",29.385,29.7705,29.322,29.35,46800.0],["2014-10-08",29.1748,30.4433,29.1748,30.4012,67200.0],["2014-10-09",30.24,30.24,29.4972,29.5883,68900.0],["2014-10-10",29.4539,30.3099,29.4539,29.8642,64300.0],["2014-10-13",29.7864,30.5717,29.6024,30.3948,63300.0],["2014-10-14",30.4797,31.1236,30.3524,30.8901,72000.0],["2014-10-15",30.3595,30.8476,29.843,30.409,61300.0],["2014-10-16",29.9633,30.7344,29.9633,30.5505,134900.0],["2014-10-17",30.9396,30.9396,29.9208,30.0057,66500.0],["2014-10-20",29.9986,30.409,29.7156,30.0765,53100.0],["2014-10-21",30.1826,30.3453,29.7864,30.3029,74800.0],["2014-10-22",30.4514,30.6425,30.1401,30.2392,43400.0],["2014-10-23",30.317,30.5293,29.9633,30.1543,50200.0],["2014-10-24",30.0623,30.4231,29.6024,29.6873,37000.0],["2014-10-27",29.4538,29.9491,29.4538,29.8925,31400.0],["2014-10-28",29.9633,30.8547,29.9633,30.7698,65400.0],["2014-10-29",30.784,31.1802,30.5859,31.0104,48500.0],["2014-10-30",29.8713,31.6825,29.8713,31.4137,58700.0],["2014-10-31",32.0292,32.0292,31.6825,31.8311,89900.0],["2014-11-03",31.8665,32.4113,31.4986,31.9514,63600.0],["2014-11-04",31.7037,32.2415,31.7037,32.2202,31500.0],["2014-11-05",32.3759,32.6377,31.8311,32.2768,51300.0],["2014-11-06",32.2344,32.6518,32.1778,32.5881,40400.0],["2014-11-07",32.6094,32.7155,32.1495,32.6377,30600.0],["2014-11-10",32.4891,32.9136,32.4891,32.8216,47600.0],["2014-11-11",32.7933,32.8004,32.5952,32.6235,43400.0],["2014-11-12",32.5245,32.7296,32.5245,32.7013,45400.0],["2014-11-13",32.8287,32.8287,32.1212,32.1919,27300.0],["2014-11-14",32.1566,32.5457,31.7957,32.0009,44800.0],["2014-11-17",31.8594,31.9797,31.2509,31.3217,50200.0],["2014-11-18",31.3429,31.6684,31.2863,31.5056,44600.0],["2014-11-19",31.5198,31.5198,30.7698,31.0245,35700.0],["2014-11-20",30.8689,31.2651,30.7628,31.2509,35300.0],["2014-11-21",31.5693,31.9443,30.6354,30.791,63600.0],["2014-11-24",30.8123,31.2156,30.7769,31.1377,49400.0],["2014-11-25",31.1377,31.3924,31.074,31.3783,34200.0],["2014-11-26",31.6967,31.6967,31.2792,31.4986,27900.0],["2014-11-28",31.5198,31.7037,30.8123,30.9396,32800.0],["2014-12-01",31.0175,31.0811,30.2321,30.2887,71300.0],["2014-12-02",30.4656,31.1519,30.4656,30.9467,48000.0],["2014-12-03",30.876,31.4915,30.5788,31.2156,40800.0],["2014-12-04",31.1307,31.4703,31.0458,31.2722,44400.0],["2014-12-05",31.3146,32.1495,31.3146,31.8948,38100.0],["2014-12-08",31.8877,32.4608,31.6472,31.7533,76000.0],["2014-12-09",31.3995,32.6306,31.3995,32.4749,45400.0],["2014-12-10",32.0929,32.3476,31.3924,31.4066,53600.0],["2014-12-11",31.5764,32.1282,31.4561,31.5976,23300.0],["2014-12-12",31.2863,31.6754,31.1236,31.1731,42600.0],["2014-12-15",31.1943,31.6613,30.9962,31.2934,40100.0],["2014-12-16",31.1519,31.8735,30.9609,31.3854,30800.0],["2014-12-17",31.3217,32.2061,30.9113,32.1283,35900.0],["2014-12-18",32.3122,32.857,31.5976,32.7013,42800.0],["2014-12-19",32.5457,32.5457,31.824,31.8523,243500.0],["2014-12-22",32.0504,32.2627,31.5976,32.1919,36000.0],["2014-12-23",32.2485,32.7155,32.1919,32.4749,23200.0],["2014-12-24",32.4254,32.949,32.0575,32.5598,33100.0],["2014-12-26",32.8145,32.8358,32.5032,32.6589,11000.0],["2014-12-29",32.7721,33.3169,32.7721,33.2178,53800.0],["2014-12-30",33.1824,33.8404,33.1541,33.1895,18600.0],["2014-12-31",33.3806,33.7414,32.8428,32.9207,44000.0],["2015-01-02",33.0551,33.0551,31.9938,32.482,18900.0],["2015-01-05",32.2061,32.5528,31.6188,31.7674,34800.0],["2015-01-06",31.8452,31.8665,30.7274,30.784,53000.0],["2015-01-07",30.9396,31.2014,30.7274,31.1448,40200.0],["2015-01-08",31.3571,31.7603,31.1448,31.4207,65900.0],["2015-01-09",31.3712,31.5905,30.7132,30.7345,24000.0],["2015-01-12",30.6283,30.9043,30.317,30.7415,27400.0],["2015-01-13",31.02,31.6127,30.1131,30.7344,66700.0],["2015-01-14",30.2774,30.513,30.0274,30.2417,59400.0],["2015-01-15",30.2345,30.2345,29.7489,30.0203,35400.0],["2015-01-16",29.8775,30.7772,29.8775,30.7272,50300.0],["2015-01-20",30.6915,30.6915,30.0274,30.2845,51900.0],["2015-01-21",30.2702,30.2702,29.699,29.8204,45200.0],["2015-01-22",30.106,31.1057,29.9132,31.0129,143300.0],["2015-01-23",30.92,31.2414,30.4487,30.5344,37300.0],["2015-01-26",30.8701,31.6556,30.5844,31.3271,85400.0],["2015-01-27",31.1271,31.4556,30.3559,31.27,46700.0],["2015-01-28",31.4556,31.4556,30.4273,30.4987,49100.0],["2015-01-29",30.5059,31.0557,30.3559,31.0486,79000.0],["2015-01-30",30.7344,31.0629,30.1131,30.2274,84900.0],["2015-02-02",30.3631,31.2485,30.1203,31.1843,53300.0],["2015-02-03",31.1771,31.6056,31.0629,31.477,69600.0],["2015-02-04",31.3271,31.8269,31.2485,31.3271,38300.0],["2015-02-05",31.5984,32.3054,31.3556,32.1983,32600.0],["2015-02-06",32.2911,33.0837,32.2911,32.9409,84700.0],["2015-02-09",32.7695,32.9552,32.3696,32.4411,75500.0],["2015-02-10",32.7981,32.7981,32.084,32.491,33300.0],["2015-02-11",32.3482,32.5125,32.0483,32.3554,21000.0],["2015-02-12",32.5339,33.2051,32.5196,33.198,38800.0],["2015-02-13",33.0837,33.2408,32.7267,32.9481,26500.0],["2015-02-17",32.8053,33.2837,32.7338,33.148,32000.0],["2015-02-18",32.9338,33.0552,32.5196,33.0123,41700.0],["2015-02-19",32.8481,33.1123,32.741,32.9981,33900.0],["2015-02-20",33.048,33.0909,32.3411,32.9481,35700.0],["2015-02-23",32.7553,32.8909,32.491,32.8338,22700.0],["2015-02-24",32.998,33.1694,32.8338,32.9838,33300.0],["2015-02-25",32.8552,33.198,32.7553,32.9766,31300.0],["2015-02-26",32.7838,33.3051,32.7267,33.2837,27800.0],["2015-02-27",33.1337,33.3979,32.948,32.9552,32200.0],["2015-03-02",33.0123,33.348,32.5625,32.8767,47700.0],["2015-03-03",32.6767,32.741,32.2911,32.4982,26400.0],["2015-03-04",32.3125,32.7767,31.9198,32.2625,28700.0],["2015-03-05",32.2697,32.8338,31.9126,32.2126,31200.0],["2015-03-06",32.0769,32.9766,32.0769,32.6124,59800.0],["2015-03-09",32.7624,33.1908,32.7624,32.8552,39300.0],["2015-03-10",32.4982,32.5268,32.0198,32.1554,33700.0],["2015-03-11",32.1483,32.691,32.0055,32.5196,45800.0],["2015-03-12",32.841,33.7836,32.791,33.7764,36000.0],["2015-03-13",33.8478,33.8478,33.1551,33.7693,28700.0],["2015-03-16",34.0692,34.1334,33.5407,33.655,56000.0],["2015-03-17",33.6407,33.9121,33.3051,33.8978,34500.0],["2015-03-18",33.8121,34.0977,33.3694,33.6407,32100.0],["2015-03-19",33.4051,33.7193,33.2123,33.6264,28500.0],["2015-03-20",33.8192,34.3334,33.6264,34.2334,122800.0],["2015-03-23",34.1549,34.4477,33.7978,33.9978,65500.0],["2015-03-24",33.8193,34.9904,33.655,33.8835,98300.0],["2015-03-25",34.0263,34.2334,33.2551,33.2623,42000.0],["2015-03-26",33.0337,33.7835,33.0337,33.6479,46400.0],["2015-03-27",33.6764,33.9478,33.3622,33.6907,40000.0],["2015-03-30",33.7407,34.5833,33.655,34.3405,34800.0],["2015-03-31",33.9121,33.9192,33.2123,33.5836,89400.0],["2015-04-01",33.3194,33.7621,33.1337,33.7478,44800.0],["2015-04-02",33.8906,34.2048,33.8478,34.1334,35600.0],["2015-04-06",33.9264,34.2691,33.7121,33.9335,36700.0],["2015-04-07",33.7693,34.162,33.6265,33.9192,26900.0],["2015-04-08",33.6764,34.0478,33.6193,33.8335,32700.0],["2015-04-09",33.705,33.7978,33.2694,33.555,23000.0],["2015-04-10",33.7764,33.9906,33.5836,33.7835,34000.0],["2015-04-13",33.9132,34.0213,32.9262,33.9348,23000.0],["2015-04-14",33.8628,33.9637,33.6467,33.906,38500.0],["2015-04-15",34.0429,34.8354,33.9709,34.2447,55600.0],["2015-04-16",34.1438,34.4824,33.8772,34.3311,74800.0],["2015-04-17",34.0861,34.3815,33.7043,33.7547,48400.0],["2015-04-20",33.8052,34.6553,33.6178,34.432,42200.0],["2015-04-21",34.3671,34.5112,34.3095,34.4608,25500.0],["2015-04-22",34.3816,34.7202,34.2807,34.6697,32400.0],["2015-04-23",34.7634,34.7922,34.1798,34.2591,31000.0],["2015-04-24",34.2663,34.4176,33.9132,34.0501,30600.0],["2015-04-27",34.1726,34.4248,33.6106,33.7259,41500.0],["2015-04-28",33.7619,34.5761,33.553,34.4032,43700.0],["2015-04-29",34.2663,34.4032,33.834,33.9276,30100.0],["2015-04-30",33.7547,33.87,33.0486,33.1207,79700.0],["2015-05-01",33.3729,33.5386,32.6596,32.8973,47000.0],["2015-05-04",32.9982,33.272,32.8541,32.9982,48200.0],["2015-05-05",32.9982,33.0919,32.5731,32.8469,67500.0],["2015-05-06",32.8397,32.919,32.4651,32.8469,51300.0],["2015-05-07",32.6956,33.027,32.5659,32.9622,50800.0],["2015-05-08",33.2504,33.2504,32.8109,33.0486,29000.0],["2015-05-11",32.8613,33.2,32.8613,33.0919,37400.0],["2015-05-12",32.9766,33.3008,32.5371,33.1711,30800.0],["2015-05-13",33.1783,33.3224,32.9262,33.2216,14500.0],["2015-05-14",33.4881,33.7043,33.236,33.3729,52300.0],["2015-05-15",33.3441,33.3441,32.5011,32.7893,34700.0],["2015-05-18",32.746,33.3152,32.6812,33.2432,44200.0],["2015-05-19",33.1783,33.8052,33.1783,33.517,55100.0],["2015-05-20",33.6106,33.6106,33.2216,33.2792,47900.0],["2015-05-21",33.1423,33.3945,32.7605,33.1063,43200.0],["2015-05-22",33.0342,33.1495,32.5011,32.6092,33900.0],["2015-05-26",32.5731,32.5731,32.0904,32.4218,52800.0],["2015-05-27",32.4723,33.0342,32.1552,32.9045,50300.0],["2015-05-28",32.7028,32.9766,32.5227,32.9262,29500.0],["2015-05-29",32.7821,32.8974,32.2129,32.5371,42300.0],["2015-06-01",32.9262,32.9262,32.1985,32.8037,45300.0],["2015-06-02",32.5587,33.589,32.5587,33.3801,53300.0],["2015-06-03",33.2936,33.8628,33.1351,33.7547,34300.0],["2015-06-04",33.4881,33.6971,33.0559,33.2432,30300.0],["2015-06-05",33.4089,33.9276,33.1207,33.5818,87600.0],["2015-06-08",33.4233,33.6611,33.2216,33.3296,53000.0],["2015-06-09",33.344,34.115,33.2504,33.8988,116700.0],["2015-06-10",34.1654,35.2605,34.1006,34.7994,147300.0],["2015-06-11",34.8211,34.8931,34.3816,34.7706,50700.0],["2015-06-12",34.5329,34.6337,34.3455,34.5112,58900.0],["2015-06-15",34.2446,34.3815,33.6178,34.2158,50200.0],["2015-06-16",34.0645,34.749,33.2792,34.4896,59400.0],["2015-06-17",34.6121,34.6842,34.0213,34.2375,104000.0],["2015-06-18",34.504,34.8066,34.2951,34.6481,62400.0],["2015-06-19",34.749,35.1092,34.3816,34.9651,137100.0],["2015-06-22",35.3038,35.3038,34.7922,35.2605,28100.0],["2015-06-23",35.1813,35.7721,35.102,35.6568,32000.0],["2015-06-24",35.6928,35.8297,35.3614,35.7144,45900.0],["2015-06-25",35.9378,36.2188,35.664,35.8297,61600.0],["2015-06-26",35.8009,36.2044,35.8009,36.1828,202700.0],["2015-06-29",35.8225,36.0747,34.9723,35.0732,44900.0],["2015-06-30",35.3038,35.5992,35.1236,35.4839,81000.0],["2015-07-01",35.6928,36.0387,35.664,35.8585,63300.0],["2015-07-02",35.8225,35.8441,35.347,35.4046,83800.0],["2015-07-06",35.2966,35.628,35.1957,35.5776,53300.0],["2015-07-07",35.628,35.6352,35.3038,35.347,67000.0],["2015-07-08",35.0732,35.5343,35.0732,35.5343,98800.0],["2015-07-09",35.7721,35.9306,35.4263,35.7361,81700.0],["2015-07-10",36.0891,36.3629,36.0891,36.2764,53700.0],["2015-07-13",36.7705,37.0175,36.6687,36.9884,76100.0],["2015-07-14",36.9812,37.2718,36.7341,37.2355,55700.0],["2015-07-15",37.2355,37.6496,37.1628,37.5842,47200.0],["2015-07-16",37.5987,37.9838,37.2791,37.4026,36400.0],["2015-07-17",37.4825,37.4825,36.7632,37.0902,52900.0],["2015-07-20",37.0466,37.1265,36.8867,37.1119,35400.0],["2015-07-21",37.0393,37.4389,36.7341,36.8359,36900.0],["2015-07-22",36.6906,37.4098,36.6906,37.3154,39800.0],["2015-07-23",37.497,37.6714,36.2837,36.3636,66000.0],["2015-07-24",36.2401,36.2401,35.4118,35.5063,59900.0],["2015-07-27",35.2302,35.4482,34.8742,35.3319,91700.0],["2015-07-28",35.3828,35.6589,35.034,35.3973,98200.0],["2015-07-29",35.4409,35.5789,34.787,34.8742,71100.0],["2015-07-30",34.6344,34.9759,34.3075,34.925,79700.0],["2015-07-31",34.8742,35.2883,34.5836,35.034,44800.0],["2015-08-03",34.8887,35.2084,34.7797,35.1648,57900.0],["2015-08-04",35.0776,35.4845,34.9178,35.005,48300.0],["2015-08-05",35.005,35.3246,34.8161,34.9904,34000.0],["2015-08-06",35.114,35.1648,34.8742,34.9468,54700.0],["2015-08-07",34.7289,34.9033,34.4964,34.7797,41900.0],["2015-08-10",35.1067,35.3537,34.6998,34.8815,49500.0],["2015-08-11",34.6926,35.0704,34.6199,34.8815,69900.0],["2015-08-12",34.8379,34.8597,34.2276,34.6853,59100.0],["2015-08-13",34.569,35.0268,34.4891,34.8742,48700.0],["2015-08-14",34.7289,35.1285,34.7289,35.0849,32600.0],["2015-08-17",35.0922,35.5717,34.0023,35.3973,38500.0],["2015-08-18",35.4264,35.4264,34.896,35.0558,34200.0],["2015-08-19",34.7797,34.9469,34.3801,34.8306,34800.0],["2015-08-20",34.5836,35.5281,34.2276,34.54,73000.0],["2015-08-21",34.1331,35.0486,33.7698,34.4891,79500.0],["2015-08-24",33.0578,34.431,32.3603,33.2395,79600.0],["2015-08-25",34.0169,34.3583,33.0142,33.1014,79800.0],["2015-08-26",33.6609,34.3148,33.4356,34.2566,53500.0],["2015-08-27",34.4383,34.4746,33.8352,34.3365,75000.0],["2015-08-28",34.1113,34.3947,33.966,34.3293,60000.0],["2015-08-31",34.1476,34.7289,34.1476,34.5981,53600.0],["2015-09-01",34.0314,34.3438,33.3702,33.5955,65600.0],["2015-09-02",34.0459,34.3874,33.8861,34.3365,64900.0],["2015-09-03",34.2639,34.5037,34.0823,34.3656,57900.0],["2015-09-04",33.9515,34.3656,33.9515,34.1258,46800.0],["2015-09-08",34.5254,34.7507,34.3365,34.7289,50400.0],["2015-09-09",34.7507,34.9105,34.4601,34.678,61200.0],["2015-09-10",34.678,35.0268,34.6272,34.9178,40100.0],["2015-09-11",34.6926,35.2157,34.6926,35.0922,34000.0],["2015-09-14",35.2592,35.4627,34.9904,35.0485,29300.0],["2015-09-15",35.0195,35.4918,34.7216,35.4118,42300.0],["2015-09-16",35.4918,35.4918,35.1212,35.2302,42400.0],["2015-09-17",35.1503,35.6371,34.4891,34.6126,60700.0],["2015-09-18",34.1985,34.9468,34.0968,34.6635,174200.0],["2015-09-21",34.6708,35.1793,34.6635,35.0849,74800.0],["2015-09-22",34.787,34.9832,34.7216,34.8815,38400.0],["2015-09-23",34.8742,35.1721,34.8597,35.1067,33200.0],["2015-09-24",34.8742,35.5426,34.8742,35.4917,50500.0],["2015-09-25",35.6661,36.1384,35.5717,35.746,64400.0],["2015-09-28",35.5862,35.8986,35.3755,35.7243,49100.0],["2015-09-29",35.8478,35.8623,35.499,35.6879,62800.0],["2015-09-30",35.9422,35.9422,35.47,35.8187,44500.0],["2015-10-01",35.7097,35.7097,35.1285,35.6516,70400.0],["2015-10-02",35.2375,35.2375,34.1912,35.0776,58800.0],["2015-10-05",35.1285,35.8042,35.034,35.6734,44100.0],["2015-10-06",35.6007,35.6007,35.0776,35.1503,48600.0],["2015-10-07",35.2011,35.6516,35.1721,35.6007,71500.0],["2015-10-08",35.6007,35.8914,35.47,35.8914,41600.0],["2015-10-09",35.8914,35.964,35.2738,35.3392,54300.0],["2015-10-12",35.2375,35.9059,35.1793,35.8768,31600.0],["2015-10-13",35.8329,36.1333,35.3859,35.4738,30200.0],["2015-10-14",35.4152,35.5397,34.3453,34.4332,50500.0],["2015-10-15",34.5578,35.2906,34.4772,35.2906,33000.0],["2015-10-16",35.4225,35.5251,34.9242,35.1514,32400.0],["2015-10-19",34.9682,35.3199,34.9462,35.0488,24700.0],["2015-10-20",34.9828,35.5837,34.8949,35.4591,33200.0],["2015-10-21",35.657,35.7449,34.8436,34.9242,23200.0],["2015-10-22",34.9022,34.9022,34.0962,34.3453,51900.0],["2015-10-23",34.5578,35.613,33.7664,34.1621,60400.0],["2015-10-26",34.0595,34.9169,34.0595,34.6384,41500.0],["2015-10-27",34.5798,35.0488,34.4039,34.4479,49000.0],["2015-10-28",34.6164,36.0454,34.6164,36.0161,60300.0],["2015-10-29",35.8768,36.3898,35.6643,36.0967,54300.0],["2015-10-30",36.1186,36.6316,34.8949,35.0488,37700.0],["2015-11-02",35.0195,35.6277,34.9315,35.5178,37600.0],["2015-11-03",35.3858,35.7596,35.1807,35.5764,31700.0],["2015-11-04",35.701,35.8035,35.4811,35.613,26300.0],["2015-11-05",35.6423,36.3312,35.6423,36.1919,22700.0],["2015-11-06",36.4924,37.5402,36.016,37.4596,61100.0],["2015-11-09",37.4596,37.6135,36.1186,36.9907,35300.0],["2015-11-10",36.932,37.3424,36.7855,37.1006,52900.0],["2015-11-11",37.0419,37.1592,36.2945,36.6096,56400.0],["2015-11-12",36.3385,36.3385,35.6863,35.7742,39800.0],["2015-11-13",35.5031,35.6863,35.2686,35.3932,43000.0],["2015-11-16",35.3199,35.7303,35.1587,35.6936,35600.0],["2015-11-17",35.6863,36.104,35.4445,35.8109,47900.0],["2015-11-18",35.7816,36.016,35.4298,35.9867,41000.0],["2015-11-19",35.9061,36.2285,35.8035,36.06,37000.0],["2015-11-20",36.0747,36.5876,35.9574,36.3824,36500.0],["2015-11-23",36.3531,36.6243,36.0673,36.4924,31800.0],["2015-11-24",36.3385,36.6755,36.1846,36.6389,44800.0],["2015-11-25",36.5656,36.6389,36.3311,36.6023,38600.0],["2015-11-27",36.6023,36.7122,36.3604,36.6389,34700.0],["2015-11-30",36.6389,36.6829,36.3238,36.5803,84000.0],["2015-12-01",36.5803,36.6462,36.2066,36.3971,42300.0],["2015-12-02",36.2872,36.4923,35.8402,35.8988,31100.0],["2015-12-03",35.9061,36.6243,35.7303,35.8768,80500.0],["2015-12-04",35.8695,36.5143,35.5984,36.1919,43600.0],["2015-12-07",36.06,36.06,35.0195,35.1587,33600.0],["2015-12-08",34.9828,34.9975,34.3893,34.4699,20300.0],["2015-12-09",34.4332,34.5725,33.7298,34.0449,62200.0],["2015-12-10",34.0229,34.2207,33.444,33.891,49900.0],["2015-12-11",33.488,34.1621,33.0849,33.2974,48500.0],["2015-12-14",33.2535,33.9203,33.1216,33.5466,59000.0],["2015-12-15",33.8104,34.2574,33.6418,33.7884,71600.0],["2015-12-16",34.0522,34.0742,33.1729,33.9716,60800.0],["2015-12-17",34.0595,34.1988,33.466,33.6125,55300.0],["2015-12-18",33.4733,33.5539,31.7952,32.1323,589500.0],["2015-12-21",32.2422,32.953,32.2422,32.6159,116800.0],["2015-12-22",32.6746,33.0556,32.506,33.0483,50700.0],["2015-12-23",33.2461,33.4147,33.0263,33.4147,65200.0],["2015-12-24",33.4806,33.9203,33.2901,33.7444,21300.0],["2015-12-28",33.5246,33.8763,33.3634,33.7738,62700.0],["2015-12-29",34.0962,34.4919,33.8177,34.2207,38500.0],["2015-12-30",34.2354,34.316,33.8763,34.1401,42900.0],["2015-12-31",33.9643,34.1182,33.3781,33.444,64500.0],["2016-01-04",32.9017,33.4147,32.3888,32.4621,73700.0],["2016-01-05",32.594,33.063,32.3888,32.997,62300.0],["2016-01-06",32.8724,33.3561,32.6746,32.9824,118500.0],["2016-01-07",32.594,32.7112,32.1983,32.3668,80300.0],["2016-01-08",32.3595,32.506,31.6267,31.7073,62300.0],["2016-01-11",31.8319,32.2935,31.6047,32.0737,54000.0],["2016-01-12",32.3595,32.4401,31.634,31.9784,71800.0],["2016-01-13",32.2004,32.2004,30.6392,30.9204,106500.0],["2016-01-14",30.8538,31.5271,30.617,30.987,83900.0],["2016-01-15",30.2693,31.0684,30.1435,30.9352,115400.0],["2016-01-19",31.1497,31.4531,30.6836,30.9796,80900.0],["2016-01-20",32.008,32.008,30.4098,31.2311,101000.0],["2016-01-21",31.2681,31.5863,30.543,30.617,64200.0],["2016-01-22",30.8908,31.2164,30.6022,31.0314,55500.0],["2016-01-25",30.9574,31.0314,30.1435,30.2027,44800.0],["2016-01-26",30.6836,31.6233,30.5504,31.6233,89100.0],["2016-01-27",31.4235,32.156,31.1646,31.3569,115800.0],["2016-01-28",31.6307,32.156,31.6307,31.8823,56000.0],["2016-01-29",31.9784,32.9403,31.9045,32.8959,127100.0],["2016-02-01",32.7331,32.7331,32.23,32.3188,70800.0],["2016-02-02",31.9784,32.3336,31.6677,32.1486,77000.0],["2016-02-03",32.3558,32.3558,31.5493,32.0968,58600.0],["2016-02-04",32.0746,32.7701,31.6677,31.9932,91500.0],["2016-02-05",31.7935,32.4224,31.6751,31.6751,64200.0],["2016-02-08",31.4235,32.2004,31.135,32.1042,75400.0],["2016-02-09",31.7565,32.4002,31.5937,32.1042,56400.0],["2016-02-10",32.2596,32.8367,31.6233,31.6455,72100.0],["2016-02-11",31.1054,31.9414,30.8612,31.2755,85500.0],["2016-02-12",31.6159,32.341,31.4605,32.1412,95600.0],["2016-02-16",32.5112,32.7997,32.0006,32.3484,108700.0],["2016-02-17",32.4816,32.7849,32.0524,32.1634,63000.0],["2016-02-18",32.1486,32.4372,31.6973,32.1412,78100.0],["2016-02-19",32.045,32.6443,31.9266,32.2152,46400.0],["2016-02-22",32.489,32.6073,32.23,32.304,58200.0],["2016-02-23",32.304,32.3632,31.8675,32.1782,70500.0],["2016-02-24",31.9267,32.3928,31.5345,32.3558,59300.0],["2016-02-25",32.4742,32.6961,32.0894,32.6369,56300.0],["2016-02-26",32.7775,33.2955,32.5408,32.9995,60100.0],["2016-02-29",32.9625,33.2437,32.563,32.6074,55500.0],["2016-03-01",32.8515,33.6876,32.7257,33.6136,45500.0],["2016-03-02",33.5396,33.8652,33.2141,33.843,61300.0],["2016-03-03",33.843,34.6125,33.7468,34.2647,64700.0],["2016-03-04",34.3239,34.5681,33.9022,34.3831,59200.0],["2016-03-07",34.2499,34.6051,34.1759,34.5237,59700.0],["2016-03-08",34.2795,34.5829,34.1093,34.1167,45200.0],["2016-03-09",34.1759,34.5977,33.6284,33.8578,42100.0],["2016-03-10",34.1316,34.4497,33.4065,33.8356,36700.0],["2016-03-11",34.0502,34.3831,33.6284,34.3609,39600.0],["2016-03-14",34.3387,34.4275,33.732,34.1537,46200.0],["2016-03-15",33.9318,34.1907,33.5692,33.6358,43000.0],["2016-03-16",33.6062,33.9392,33.1327,33.2141,74500.0],["2016-03-17",33.1475,34.3535,33.0069,34.2055,81000.0],["2016-03-18",34.4127,34.8493,34.102,34.6347,273400.0],["2016-03-21",34.6791,34.8123,34.3313,34.6939,38300.0],["2016-03-22",34.6939,34.9528,34.3387,34.5903,71300.0],["2016-03-23",34.5533,34.9602,34.1907,34.3017,45200.0],["2016-03-24",34.1981,34.9528,33.9096,34.3239,56400.0],["2016-03-28",34.5089,34.7679,34.2573,34.4793,28600.0],["2016-03-29",34.5015,35.1378,34.0872,35.1082,55000.0],["2016-03-30",35.2488,35.4264,34.9972,35.1748,60200.0],["2016-03-31",35.308,35.6557,35.0416,35.3524,85400.0],["2016-04-01",35.234,36.0331,35.0268,35.3228,45000.0],["2016-04-04",35.2488,35.308,34.8788,34.9454,47700.0],["2016-04-05",34.7605,34.9306,34.1389,34.1537,49300.0],["2016-04-06",34.0502,34.4719,33.9318,34.3905,69300.0],["2016-04-07",34.3979,34.5755,33.7542,34.0428,100500.0],["2016-04-08",34.3165,34.5755,33.9614,34.1093,29400.0],["2016-04-11",34.1833,34.8419,34.1833,34.5385,53800.0],["2016-04-12",34.4793,35.1822,34.4645,34.8714,40000.0],["2016-04-13",35.0133,35.9766,35.0133,35.8048,47400.0],["2016-04-14",35.9094,36.4844,35.6182,35.9094,45800.0],["2016-04-15",35.7302,36.1334,35.7003,35.8795,32700.0],["2016-04-18",35.8646,36.4769,35.8422,36.3723,52500.0],["2016-04-19",36.4843,36.559,36.0737,36.4321,63300.0],["2016-04-20",36.2977,36.8353,36.1558,36.6337,42100.0],["2016-04-21",36.7009,36.9025,36.1931,36.3275,54200.0],["2016-04-22",36.447,36.7457,36.1707,36.4769,38900.0],["2016-04-25",36.7756,36.7756,35.8795,36.5217,59600.0],["2016-04-26",36.798,37.6268,36.447,37.4401,49200.0],["2016-04-27",37.5596,37.6567,35.9094,36.8204,54700.0],["2016-04-28",36.6337,37.0295,36.2827,36.4022,72400.0],["2016-04-29",36.3201,36.8577,36.1558,36.6785,57300.0],["2016-05-02",36.8726,37.0742,36.3275,36.7382,41000.0],["2016-05-03",36.4694,36.8054,35.7227,36.3798,64200.0],["2016-05-04",36.3126,36.5441,35.8272,36.3425,69900.0],["2016-05-05",36.3649,36.5739,35.9243,35.9766,80300.0],["2016-05-06",35.7376,35.999,35.3643,35.9467,66200.0],["2016-05-09",35.8795,36.0513,35.6182,35.6331,124200.0],["2016-05-10",35.8422,36.1259,35.3717,36.0811,65400.0],["2016-05-11",35.984,36.2977,35.536,35.8048,46200.0],["2016-05-12",35.9915,35.9915,35.3568,35.8048,60900.0],["2016-05-13",35.7974,36.0214,35.0507,35.1552,59100.0],["2016-05-16",35.3493,36.1409,34.976,35.8272,54000.0],["2016-05-17",35.8646,36.0587,34.6474,34.8341,67300.0],["2016-05-18",34.8117,35.984,34.8117,35.8123,54000.0],["2016-05-19",35.7227,36.2006,34.9909,35.1253,37600.0],["2016-05-20",35.3269,35.8944,35.088,35.7526,91800.0],["2016-05-23",35.76,35.7974,35.3717,35.6181,50300.0],["2016-05-24",35.8944,36.8278,35.8944,36.5814,66300.0],["2016-05-25",36.7457,37.2012,36.5515,36.8129,55700.0],["2016-05-26",36.8129,36.8129,35.439,36.3948,59400.0],["2016-05-27",36.4918,36.8428,36.3275,36.8353,54800.0],["2016-05-31",36.8278,36.8652,35.8944,36.7084,70700.0],["2016-06-01",36.3947,37.0294,35.9616,36.9846,52900.0],["2016-06-02",36.7681,36.9398,36.4844,36.9398,55700.0],["2016-06-03",36.7606,36.7606,35.7078,36.6113,58300.0],["2016-06-06",36.7308,37.3655,36.7308,36.9548,67200.0],["2016-06-07",36.8278,37.0518,36.6187,36.7756,42500.0],["2016-06-08",36.7158,37.0519,36.6262,36.9622,46700.0],["2016-06-09",36.7233,36.7606,35.8795,36.6262,51300.0],["2016-06-10",36.2902,36.7756,36.1409,36.5665,32500.0],["2016-06-13",36.4022,36.4843,35.9168,36.0214,45700.0],["2016-06-14",36.0737,36.0886,35.3867,35.5883,28200.0],["2016-06-15",35.775,36.2603,35.5659,35.6779,52400.0],["2016-06-16",35.4539,35.5062,35.1029,35.3792,39300.0],["2016-06-17",35.0955,35.4688,34.6848,34.849,163900.0],["2016-06-20",35.2821,35.5659,35.0282,35.0955,71500.0],["2016-06-21",35.1701,35.4016,34.9088,35.2448,71500.0],["2016-06-22",35.3493,35.7526,35.2,35.2448,73000.0],["2016-06-23",35.5435,36.2902,35.5435,36.0288,128200.0],["2016-06-24",33.602,35.2075,32.4372,33.505,188700.0],["2016-06-27",33.2063,33.2063,32.0937,32.1534,111000.0],["2016-06-28",32.5492,32.8329,32.1534,32.6313,72200.0],["2016-06-29",32.9449,33.3706,32.6985,33.2138,92400.0],["2016-06-30",33.393,33.9829,32.9449,33.953,86800.0],["2016-07-01",33.8036,33.9455,33.3257,33.5348,68600.0],["2016-07-05",33.3706,33.4527,33.0569,33.2511,91000.0],["2016-07-06",33.1316,33.6543,33.1017,33.4826,46000.0],["2016-07-07",33.6244,33.7962,33.2287,33.4826,148500.0],["2016-07-08",33.7588,34.2591,33.4154,33.7887,95200.0],["2016-07-11",34.065,34.4383,33.9082,34.2367,98600.0],["2016-07-12",34.6026,35.0283,34.6026,34.7221,198800.0],["2016-07-13",34.8427,35.2874,34.7749,35.1366,138200.0],["2016-07-14",35.4306,35.7245,35.325,35.3627,98400.0],["2016-07-15",35.6114,35.7019,35.3477,35.6341,122800.0],["2016-07-18",35.7094,35.8752,35.3476,35.3929,70100.0],["2016-07-19",35.4532,35.5587,35.0914,35.3251,49500.0],["2016-07-20",35.5511,35.5511,35.0763,35.1291,108800.0],["2016-07-21",35.1894,35.212,34.8427,34.9784,52200.0],["2016-07-22",35.0537,35.5888,35.0462,35.2346,142300.0],["2016-07-25",35.2648,35.2648,34.7447,34.8427,48500.0],["2016-07-26",35.1592,36.041,35.0989,35.4079,73000.0],["2016-07-27",35.3477,35.619,35.2949,35.521,47900.0],["2016-07-28",35.5888,35.5888,35.0462,35.3175,39100.0],["2016-07-29",35.423,35.5436,35.0763,35.1969,66900.0],["2016-08-01",35.2497,35.423,35.0537,35.1517,47800.0],["2016-08-02",35.1592,35.2949,35.0311,35.0914,43500.0],["2016-08-03",35.0839,35.4984,35.0839,35.4909,38300.0],["2016-08-04",35.6265,35.732,35.3401,35.3853,41700.0],["2016-08-05",35.6717,36.7344,35.619,36.6967,97600.0],["2016-08-08",36.6967,36.6967,36.2295,36.5837,50000.0],["2016-08-09",36.6591,36.7495,36.4933,36.6063,28400.0],["2016-08-10",36.6741,36.6741,36.3425,36.4782,45000.0],["2016-08-11",36.6063,36.6214,36.3425,36.3802,45000.0],["2016-08-12",36.2144,36.546,36.0863,36.4405,31300.0],["2016-08-15",36.5988,36.8023,36.5159,36.6063,29400.0],["2016-08-16",36.5837,36.7344,36.3048,36.5535,31300.0],["2016-08-17",36.6967,36.9153,36.5611,36.8023,51500.0],["2016-08-18",36.855,37.1791,36.7194,37.1113,48800.0],["2016-08-19",37.0811,37.164,36.8927,36.9605,50400.0],["2016-08-22",37.051,37.3826,36.8927,37.2168,39500.0],["2016-08-23",37.2243,37.5484,37.0058,37.3449,36400.0],["2016-08-24",37.458,37.458,36.9907,37.4354,33200.0],["2016-08-25",37.4278,37.865,37.3525,37.767,62300.0],["2016-08-26",37.9177,38.2493,37.5559,38.0308,45300.0],["2016-08-29",38.1363,38.3398,37.7821,37.8348,85100.0],["2016-08-30",38.0534,38.2946,37.8876,38.1137,54600.0],["2016-08-31",38.0383,38.4151,37.7368,38.1287,80900.0],["2016-09-01",38.0383,38.2267,37.6388,38.0458,36300.0],["2016-09-02",37.9705,38.0609,37.7971,38.0534,65100.0],["2016-09-06",38.1664,38.1664,37.3751,37.5635,47600.0],["2016-09-07",37.5861,37.978,37.3072,37.9629,64100.0],["2016-09-08",37.9026,38.1513,37.782,37.9479,24200.0],["2016-09-09",37.8348,38.0534,37.5333,37.556,42000.0],["2016-09-12",37.4881,37.7971,37.1113,37.7594,58200.0],["2016-09-13",37.4504,37.4504,36.855,37.2017,49900.0],["2016-09-14",37.2997,37.458,36.8399,36.8626,25500.0],["2016-09-15",36.9832,37.3901,36.8852,37.3901,45900.0],["2016-09-16",37.4956,37.4956,36.855,37.2168,119600.0],["2016-09-19",37.36,37.7594,36.8023,37.3826,30300.0],["2016-09-20",37.473,37.5032,37.2695,37.2997,29300.0],["2016-09-21",37.4128,37.7444,37.3901,37.6389,46700.0],["2016-09-22",37.6388,38.189,37.4203,38.1363,70100.0],["2016-09-23",38.1589,38.1589,37.7067,37.9026,43100.0],["2016-09-26",37.7368,37.7519,37.0133,37.0284,42300.0],["2016-09-27",36.9907,37.6087,36.9756,37.4354,43800.0],["2016-09-28",37.6464,37.8348,37.3223,37.8348,34700.0],["2016-09-29",37.8725,38.0308,37.2469,37.2695,50000.0],["2016-09-30",37.4127,38.1966,37.4127,37.9026,45100.0],["2016-10-03",37.6238,37.7444,37.1942,37.4429,57700.0],["2016-10-04",37.458,37.7821,37.2997,37.4203,32200.0],["2016-10-05",37.4504,38.1513,37.1942,37.8876,41600.0],["2016-10-06",37.7519,37.9479,37.2695,37.8574,43800.0],["2016-10-07",37.8499,37.8499,37.4052,37.7368,52800.0],["2016-10-10",37.9705,38.2116,37.8047,38.0911,30300.0],["2016-10-11",37.9253,38.1212,37.3901,37.669,56100.0],["2016-10-12",37.6766,38.224,37.4181,37.8515,43500.0],["2016-10-13",37.669,37.669,36.7947,36.9164,44600.0],["2016-10-14",37.2889,37.4637,37.0152,37.2737,57100.0],["2016-10-17",37.2129,37.2129,36.8404,36.8632,22700.0],["2016-10-18",37.1977,37.2129,36.848,36.962,35700.0],["2016-10-19",37.1672,37.5854,37.1368,37.5322,37400.0],["2016-10-20",37.3725,37.631,36.9468,37.3649,36500.0],["2016-10-21",37.0988,37.5474,37.0988,37.5017,29800.0],["2016-10-24",38.1784,39.1134,38.1784,39.0906,73300.0],["2016-10-25",39.0678,39.8356,39.0678,39.6684,70600.0],["2016-10-26",39.3795,40.0105,39.3795,39.6456,51300.0],["2016-10-27",39.9801,39.9801,39.5695,39.7824,72900.0],["2016-10-28",39.8964,40.3602,39.4859,39.5696,56200.0],["2016-10-31",39.6304,39.8508,39.4631,39.7368,106600.0],["2016-11-01",39.7216,40.2537,39.5239,40.1321,74800.0],["2016-11-02",39.9953,40.0637,38.9766,39.0222,75400.0],["2016-11-03",39.1514,39.4631,38.9918,39.1058,35700.0],["2016-11-04",39.0906,39.2731,38.8017,38.9538,46100.0],["2016-11-07",39.6228,39.9041,38.9842,39.79,50300.0],["2016-11-08",39.6608,39.9344,39.2883,39.3187,33100.0],["2016-11-09",39.5619,41.5765,39.3263,41.3941,77900.0],["2016-11-10",41.8122,43.9028,41.5765,43.135,98600.0],["2016-11-11",43.0286,46.1455,42.8461,46.0923,117500.0],["2016-11-14",46.3051,47.4227,45.0888,45.7426,95400.0],["2016-11-15",45.3852,45.3852,44.5566,45.0888,64900.0],["2016-11-16",44.7771,45.3929,44.5794,45.3168,57900.0],["2016-11-17",45.4309,46.0694,45.37,45.5297,43100.0],["2016-11-18",45.5753,46.001,45.1192,45.887,99900.0],["2016-11-21",46.0922,47.377,45.2864,45.9326,48800.0],["2016-11-22",46.2671,46.9969,45.8262,46.6852,44800.0],["2016-11-23",46.8297,47.2174,46.3811,47.0957,35400.0],["2016-11-25",47.0121,47.1642,46.4496,47.1262,20900.0],["2016-11-28",46.7156,46.7461,45.9934,46.2975,59600.0],["2016-11-29",46.1987,47.4302,46.0771,46.67,45100.0],["2016-11-30",46.9057,47.2934,46.5408,46.7385,53200.0],["2016-12-01",46.8905,47.5063,46.6548,47.1338,52600.0],["2016-12-02",47.1566,47.3618,46.8601,46.9665,30000.0],["2016-12-05",47.2326,48.2589,47.2326,48.2361,78100.0],["2016-12-06",48.525,49.1559,48.0156,49.0799,57500.0],["2016-12-07",49.0951,49.8402,48.8595,49.7869,42900.0],["2016-12-08",50.0758,51.946,49.4753,51.8471,103100.0],["2016-12-09",52.0372,52.2881,51.2238,51.8319,58400.0],["2016-12-12",51.8395,51.8395,50.1747,50.5852,45200.0],["2016-12-13",50.7448,50.9273,50.2051,50.8512,32800.0],["2016-12-14",50.6308,51.6875,50.3495,50.8893,46800.0],["2016-12-15",51.2542,52.1512,50.4939,51.6343,65900.0],["2016-12-16",51.8852,52.1588,50.8893,50.9197,197000.0],["2016-12-19",51.2618,51.6191,50.3571,51.0641,54100.0],["2016-12-20",51.2009,52.2729,51.1857,51.6267,64400.0],["2016-12-21",51.5583,52.3717,50.9501,51.5659,55000.0],["2016-12-22",51.6191,51.7787,51.429,51.4974,77600.0],["2016-12-23",51.1933,51.5887,51.0337,51.201,30000.0],["2016-12-27",51.505,52.0524,51.4746,51.9156,56300.0],["2016-12-28",51.9612,51.9612,51.5202,51.6571,38200.0],["2016-12-29",51.6191,51.8623,51.0261,51.429,35300.0],["2016-12-30",51.5506,51.5506,51.2313,51.391,31400.0],["2017-01-03",51.7711,52.5237,50.8208,51.1933,35200.0],["2017-01-04",51.5431,51.7255,51.4442,51.6039,49400.0],["2017-01-05",51.4974,51.4974,50.4787,51.0869,39600.0],["2017-01-06",51.2618,51.4214,50.6764,50.9805,20100.0],["2017-01-09",50.8132,50.8132,49.863,49.9086,48000.0],["2017-01-10",50.1442,50.6232,49.422,50.3267,72400.0],["2017-01-11",50.4568,50.847,50.319,50.8164,29400.0],["2017-01-12",50.8853,50.9695,49.2325,49.9288,30300.0],["2017-01-13",50.3037,51.1378,50.1201,50.2578,30100.0],["2017-01-17",50.3803,50.3803,48.6433,48.7963,32900.0],["2017-01-18",49.2325,49.3855,48.7121,49.309,32000.0],["2017-01-19",49.5998,50.0283,49.133,49.9824,52500.0],["2017-01-20",50.365,51.9566,50.365,51.1684,56300.0],["2017-01-23",51.0689,51.1149,49.5386,50.0742,37200.0],["2017-01-24",50.4109,51.0613,50.013,50.9848,90900.0],["2017-01-25",51.2679,51.7117,51.1837,51.2679,73100.0],["2017-01-26",51.4821,51.6046,50.8853,51.0995,30300.0],["2017-01-27",51.3214,51.3214,50.4721,50.7399,61200.0],["2017-01-30",50.5716,50.7016,49.5309,49.6763,51200.0],["2017-01-31",49.638,50.3114,49.5462,49.8064,56900.0],["2017-02-01",50.4644,50.9618,49.3626,49.8064,68000.0],["2017-02-02",49.7681,50.0895,48.5744,49.6763,52900.0],["2017-02-03",49.9518,50.2884,49.8905,49.9671,78400.0],["2017-02-06",49.9364,50.3879,49.5156,49.9211,62800.0],["2017-02-07",50.0818,50.0818,49.4773,49.9288,55100.0],["2017-02-08",49.7681,49.7681,48.9876,49.5309,67200.0],["2017-02-09",49.837,50.1431,49.6151,49.9594,74000.0],["2017-02-10",50.3191,50.3573,49.8217,49.9594,64900.0],["2017-02-13",50.2655,50.7782,50.2655,50.5639,100200.0],["2017-02-14",50.5027,51.0001,50.1507,50.6175,142800.0],["2017-02-15",50.8776,51.0766,50.5945,50.8853,49000.0],["2017-02-16",50.8853,50.8929,50.342,50.8164,36600.0],["2017-02-17",50.694,50.7552,50.365,50.5639,75500.0],["2017-02-21",50.671,50.8241,50.4874,50.7782,39900.0],["2017-02-22",50.6098,51.0919,50.5486,50.7475,56200.0],["2017-02-23",51.2373,51.3138,50.3496,50.7934,76900.0],["2017-02-24",50.4644,51.5816,50.3573,50.7705,49100.0],["2017-02-27",50.7399,51.2679,50.5103,50.8853,65500.0],["2017-02-28",50.7093,51.023,49.99,50.1201,63500.0],["2017-03-01",50.847,52.079,50.8317,51.9795,71100.0],["2017-03-02",52.1173,52.1402,50.8011,50.8623,54900.0],["2017-03-03",51.1072,51.1072,50.6098,51.0307,36600.0],["2017-03-06",50.8776,50.9924,50.2808,50.8011,24400.0],["2017-03-07",50.7475,50.87,50.3956,50.518,25000.0],["2017-03-08",50.8623,50.8623,49.661,49.7758,40400.0],["2017-03-09",49.7758,50.4415,49.638,49.7528,26200.0],["2017-03-10",50.2502,50.342,49.1253,49.5156,36900.0],["2017-03-13",49.6151,50.1354,49.5539,49.8676,33800.0],["2017-03-14",49.6686,50.1813,49.133,50.0283,43100.0],["2017-03-15",50.2578,50.6863,49.7375,49.8905,54500.0],["2017-03-16",50.0971,50.6863,50.0971,50.5257,45800.0],["2017-03-17",50.2961,50.8394,49.6151,50.4491,315300.0],["2017-03-20",50.4415,50.5639,49.638,49.791,34200.0],["2017-03-21",49.967,49.967,46.7762,46.8145,56500.0],["2017-03-22",46.4854,46.9139,45.6743,46.5696,82500.0],["2017-03-23",46.6232,47.7786,46.6232,47.3807,45600.0],["2017-03-24",47.7557,47.9316,47.1665,47.5797,47000.0],["2017-03-27",46.8145,47.6256,45.835,47.5108,47100.0],["2017-03-28",47.4572,48.0464,46.6691,47.9393,45400.0],["2017-03-29",47.9852,48.0923,47.5414,47.7709,22600.0],["2017-03-30",47.9316,49.8064,47.4802,49.5692,67800.0],["2017-03-31",49.6227,49.6227,49.1483,49.3396,73500.0],["2017-04-03",49.638,49.9058,48.2989,48.5974,56600.0],["2017-04-04",48.2607,49.4391,48.2607,48.6968,45200.0],["2017-04-05",49.2019,49.3932,48.0082,48.0617,56800.0],["2017-04-06",48.1306,48.6433,47.9087,48.5821,49300.0],["2017-04-07",48.5132,48.8728,48.0464,48.5361,89500.0],["2017-04-10",48.6203,49.0488,47.9699,48.4061,51200.0],["2017-04-11",48.2365,49.2383,48.0285,49.1843,44700.0],["2017-04-12",49.3076,49.3076,48.1518,48.4215,39500.0],["2017-04-13",48.2057,48.5448,47.2656,47.2656,60000.0],["2017-04-17",47.6278,48.4831,47.204,48.46,43300.0],["2017-04-18",48.121,48.4985,47.8821,48.4446,35300.0],["2017-04-19",48.853,49.5927,48.853,49.5696,66600.0],["2017-04-20",49.9241,51.5731,49.9164,51.5037,73200.0],["2017-04-21",51.1723,52.1972,51.1723,51.9891,57800.0],["2017-04-24",53.5611,57.3368,53.4069,55.1561,107400.0],["2017-04-25",55.996,57.7143,55.3873,55.472,87400.0],["2017-04-26",55.3179,57.3213,55.3179,56.0808,98400.0],["2017-04-27",56.4044,56.4044,54.7015,55.0251,83900.0],["2017-04-28",55.3719,55.9806,54.7246,54.7785,116800.0],["2017-05-01",55.0636,55.2794,54.2083,54.8325,50300.0],["2017-05-02",54.871,55.9883,53.8693,54.1544,41900.0],["2017-05-03",54.0465,54.6784,53.9232,54.2314,65100.0],["2017-05-04",54.6167,55.8727,53.9849,54.1544,49200.0],["2017-05-05",54.5242,54.5242,53.2991,53.7152,50500.0],["2017-05-08",53.7152,54.2314,53.1758,53.954,47500.0],["2017-05-09",53.8538,54.008,53.0833,53.3838,37500.0],["2017-05-10",53.2374,53.5379,53.1218,53.2374,21100.0],["2017-05-11",53.0294,53.5456,52.359,52.4206,35300.0],["2017-05-12",52.2588,52.4669,51.6347,52.1741,39400.0],["2017-05-15",52.3282,52.8521,52.2434,52.4052,47900.0],["2017-05-16",52.5902,52.7057,51.6655,52.5131,35500.0],["2017-05-17",51.6963,51.7811,50.186,50.5559,70800.0],["2017-05-18",50.2246,51.3033,50.2246,50.633,68700.0],["2017-05-19",50.7871,50.9412,49.7468,49.9318,93500.0],["2017-05-22",50.5482,50.5482,49.6312,50.4326,47500.0],["2017-05-23",50.4326,51.0568,49.9703,50.8487,65200.0],["2017-05-24",50.6561,51.0414,49.8085,50.2015,72100.0],["2017-05-25",50.3247,50.4711,49.5465,49.8008,61000.0],["2017-05-26",49.8008,49.9086,49.3307,49.5388,31000.0],["2017-05-30",49.3692,49.3692,48.4831,49.0533,42500.0],["2017-05-31",49.2845,49.2845,48.0901,48.6141,56300.0],["2017-06-01",48.7836,49.4155,48.1518,49.377,69100.0],["2017-06-02",48.9917,50.7408,48.8838,49.4771,90300.0],["2017-06-05",49.4463,49.9241,49.1535,49.2537,32900.0],["2017-06-06",48.8992,49.0456,47.8975,48.2519,61300.0],["2017-06-07",48.5371,49.0071,48.3906,48.8453,37100.0],["2017-06-08",48.8684,51.2417,48.6064,50.4557,49000.0],["2017-06-09",50.764,52.3898,50.4557,52.0739,71300.0],["2017-06-12",52.0276,52.9138,50.6252,51.5114,55900.0],["2017-06-13",51.6501,52.6056,51.1646,51.5191,27100.0],["2017-06-14",51.0259,51.627,50.6252,51.6115,31700.0],["2017-06-15",51.0799,51.8504,51.0799,51.5576,31100.0],["2017-06-16",51.2648,51.7271,50.9181,51.1569,96600.0],["2017-06-19",51.3881,52.6672,50.8641,51.0876,33400.0],["2017-06-20",50.8795,51.3958,50.2246,50.3479,22200.0],["2017-06-21",50.502,50.502,49.5542,49.716,30000.0],["2017-06-22",49.4771,49.9549,49.3307,49.9009,29600.0],["2017-06-23",49.9934,50.0859,49.0996,49.4771,83200.0],["2017-06-26",49.7853,50.1629,49.2151,49.6312,50600.0],["2017-06-27",49.8239,50.7254,49.4694,49.5465,59400.0],["2017-06-28",49.7854,50.9335,49.7854,50.7717,59100.0],["2017-06-29",51.5576,51.5962,48.1056,51.5191,48600.0],["2017-06-30",51.6424,51.6424,50.3479,50.7563,42000.0],["2017-07-03",50.9258,52.3436,50.6175,51.9121,31600.0],["2017-07-05",51.9352,51.9352,50.5328,50.9335,64700.0],["2017-07-06",50.8795,51.4112,50.3478,50.6484,51000.0],["2017-07-07",51.0414,51.6655,50.3247,51.5576,41800.0],["2017-07-10",51.3804,51.6424,50.6715,50.9258,37200.0],["2017-07-11",50.9181,51.0182,49.5079,50.8641,44500.0],["2017-07-12",50.8486,51.8881,50.6624,51.0736,29400.0],["2017-07-13",51.1511,51.1589,50.5151,51.0193,24300.0],["2017-07-14",50.6392,50.9029,50.1892,50.5849,44400.0],["2017-07-17",50.6702,51.1589,50.3677,50.6547,31700.0],["2017-07-18",50.3521,51.4226,50.2203,50.9494,51000.0],["2017-07-19",51.1667,51.9424,50.3987,50.9572,25700.0],["2017-07-20",51.1977,51.1977,50.2901,51.0115,33400.0],["2017-07-21",51.4381,51.7872,50.3754,50.4297,40600.0],["2017-07-24",50.5538,53.4473,50.5538,52.7104,59700.0],["2017-07-25",53.5171,54.223,52.3613,52.7957,67200.0],["2017-07-26",53.0051,53.0051,50.2125,51.3994,44000.0],["2017-07-27",51.5002,52.0355,51.1511,51.4071,37200.0],["2017-07-28",51.3994,51.3994,50.4375,50.8098,48000.0],["2017-07-31",51.314,52.5552,50.7865,50.9107,61700.0],["2017-08-01",51.3606,51.4924,50.8486,51.0813,34700.0],["2017-08-02",51.0658,51.3916,50.5228,50.5306,43800.0],["2017-08-03",50.4375,51.0038,49.941,50.1117,101200.0],["2017-08-04",50.4297,50.9417,50.0962,50.5228,44900.0],["2017-08-07",50.515,51.3839,49.8402,49.9177,35400.0],["2017-08-08",49.9643,51.2287,49.8247,50.0341,37900.0],["2017-08-09",49.5066,50.1349,48.9093,49.2041,63500.0],["2017-08-10",48.9403,49.1343,48.0948,48.1646,45700.0],["2017-08-11",48.374,48.7852,47.0243,47.2958,70200.0],["2017-08-14",47.6294,48.6223,47.5906,48.4128,128800.0],["2017-08-15",48.9015,49.0955,48.4128,48.4439,70900.0],["2017-08-16",48.5525,48.7154,47.9086,48.2267,46600.0],["2017-08-17",48.0172,49.142,46.2098,46.4968,88300.0],["2017-08-18",46.3184,47.3268,45.6125,46.8692,82000.0],["2017-08-21",46.9079,47.4665,46.0236,47.2337,72800.0],["2017-08-22",47.5673,48.3042,47.3811,47.8698,64000.0],["2017-08-23",47.4509,48.3197,47.4509,48.0638,44900.0],["2017-08-24",48.2654,48.6145,48.0638,48.5214,45600.0],["2017-08-25",48.6068,49.0334,48.3973,48.8938,43600.0],["2017-08-28",49.0179,49.2739,48.5525,48.9714,67900.0],["2017-08-29",48.3585,49.0567,48.1879,48.9093,75600.0],["2017-08-30",48.9636,49.1808,48.599,48.9946,45500.0],["2017-08-31",49.1653,49.4988,48.4982,49.1265,53700.0],["2017-09-01",49.173,49.654,48.4128,49.4989,37700.0],["2017-09-05",49.1886,49.4523,47.9707,48.3275,53100.0],["2017-09-06",48.7076,49.0489,48.1258,48.4128,59000.0],["2017-09-07",48.2189,48.4206,46.8304,47.2415,40100.0],["2017-09-08",47.257,47.9707,47.257,47.7147,30000.0],["2017-09-11",48.3973,49.1653,48.1956,49.0877,84300.0],["2017-09-12",49.2429,50.3134,49.2429,50.1505,49100.0],["2017-09-13",50.1582,50.4452,49.8402,50.3754,55400.0],["2017-09-14",50.6392,50.6392,49.4833,49.7548,33700.0],["2017-09-15",49.8169,50.2746,49.3515,50.1892,136000.0],["2017-09-18",50.2823,51.4304,50.1117,51.3528,54800.0],["2017-09-19",51.3528,51.5157,51.0813,51.4459,47800.0],["2017-09-20",51.539,52.6095,50.9417,52.2604,48000.0],["2017-09-21",52.369,52.7259,52.3457,52.5862,44400.0],["2017-09-22",52.563,53.4473,52.563,53.1215,59000.0],["2017-09-25",53.1137,53.4783,52.7879,53.3464,55200.0],["2017-09-26",53.649,53.8041,53.0594,53.424,38300.0],["2017-09-27",53.7886,55.5262,53.7033,55.1927,83400.0],["2017-09-28",55.1927,55.6193,54.5566,55.503,72700.0],["2017-09-29",55.6193,56.0615,55.6115,55.7822,63200.0],["2017-10-02",55.79,56.8605,55.6891,56.4959,125700.0],["2017-10-03",56.8139,56.8139,55.5417,56.4338,68900.0],["2017-10-04",56.589,56.589,55.309,55.7357,46600.0],["2017-10-05",55.9451,56.4338,55.9451,56.2399,63400.0],["2017-10-06",56.6122,56.6122,55.852,56.4881,40900.0],["2017-10-09",56.7674,57.1009,56.4726,56.5967,68600.0],["2017-10-10",56.8837,57.4035,56.5502,57.388,89600.0],["2017-10-11",57.4034,57.5586,56.9147,57.1087,63300.0],["2017-10-12",57.3506,57.5613,56.6951,56.8043,86200.0],["2017-10-13",56.9058,57.2413,56.4141,56.7341,51800.0],["2017-10-16",56.8121,57.5847,56.6404,57.1867,46700.0],["2017-10-17",57.1477,57.5769,56.4141,56.5234,45400.0],["2017-10-18",56.6327,57.1165,56.1332,56.3049,131800.0],["2017-10-19",56.0708,56.0708,55.1343,55.5635,94200.0],["2017-10-20",56.2503,56.3361,55.6962,55.9771,64800.0],["2017-10-23",56.0161,56.0161,55.2123,55.4465,57300.0],["2017-10-24",55.5011,56.0083,55.345,55.5401,59700.0],["2017-10-25",55.7508,55.9303,54.8768,55.4621,67000.0],["2017-10-26",55.5635,56.0318,55.0095,55.8679,65600.0],["2017-10-27",55.8757,56.8433,55.5791,56.4375,72200.0],["2017-10-30",56.1644,56.1644,54.9782,55.1343,68500.0],["2017-10-31",55.3762,56.0083,54.83,55.0094,100500.0],["2017-11-01",55.3996,56.0317,54.073,54.4944,86100.0],["2017-11-02",54.6271,55.4153,54.0028,55.1733,54000.0],["2017-11-03",55.1655,55.5479,54.7207,54.7441,61400.0],["2017-11-06",54.6895,54.9236,54.0574,54.3227,30500.0],["2017-11-07",54.4007,54.4007,52.6371,52.801,77900.0],["2017-11-08",52.5668,52.6605,51.7396,51.9191,69900.0],["2017-11-09",51.6226,51.9191,50.6003,51.2792,64800.0],["2017-11-10",51.3182,51.8957,51.0685,51.1153,56700.0],["2017-11-13",50.7798,51.8567,50.7095,51.763,54400.0],["2017-11-14",51.5055,52.403,50.5066,52.2703,53600.0],["2017-11-15",52.083,53.1911,52.083,52.6215,71000.0],["2017-11-16",52.9804,53.8935,52.0674,52.6215,63600.0],["2017-11-17",52.3171,53.2224,51.2792,52.8088,55600.0],["2017-11-20",52.9492,53.5423,52.7307,53.4799,27900.0],["2017-11-21",53.714,54.151,53.6906,54.0418,60000.0],["2017-11-22",54.1432,54.2681,53.4643,53.5189,53000.0],["2017-11-24",53.7062,53.7062,52.918,53.199,18800.0],["2017-11-27",53.1521,53.8701,52.801,53.1911,29300.0],["2017-11-28",53.316,55.0797,52.6059,54.908,75600.0],["2017-11-29",55.2435,57.5847,54.9002,57.1633,74000.0],["2017-11-30",57.5847,57.7252,55.3684,55.5791,92300.0],["2017-12-01",55.5869,55.7664,53.0273,54.627,101200.0],["2017-12-04",55.4933,56.2737,55.0328,55.0875,64500.0],["2017-12-05",55.3138,55.3138,53.9637,53.9637,57800.0],["2017-12-06",53.9559,54.7207,53.6282,53.7218,31400.0],["2017-12-07",53.5345,54.3695,53.1755,53.5111,44800.0],["2017-12-08",53.9013,53.9013,52.9648,53.0195,62700.0],["2017-12-11",53.0117,53.3706,52.2625,52.4966,38100.0],["2017-12-12",52.7307,53.433,52.4341,52.9414,39700.0],["2017-12-13",52.957,54.1588,52.6839,52.8166,56000.0],["2017-12-14",53.316,53.9091,51.7786,52.1845,92500.0],["2017-12-15",52.2859,54.3695,52.2859,53.8623,221200.0],["2017-12-18",54.3149,55.4543,53.8545,54.1666,61500.0],["2017-12-19",54.3929,54.3929,53.2692,53.4096,55900.0],["2017-12-20",53.7764,54.2135,52.7385,53.1131,79400.0],["2017-12-21",53.1053,53.8467,53.0975,53.3082,104900.0],["2017-12-22",53.4252,53.6672,52.84,53.2302,52200.0],["2017-12-26",53.3004,53.8389,52.6449,53.1287,33500.0],["2017-12-27",53.2302,53.7374,53.1833,53.2458,84100.0],["2017-12-28",53.4721,53.5657,53.0351,53.4643,31600.0],["2017-12-29",53.6828,53.6828,52.5902,52.6527,64400.0],["2018-01-02",52.9492,53.4331,51.7786,52.2235,57000.0],["2018-01-03",52.3717,53.1053,52.1142,52.3796,100500.0],["2018-01-04",52.84,53.2068,51.9972,52.0518,45500.0],["2018-01-05",52.3093,52.4888,51.5835,52.4888,48900.0],["2018-01-08",52.403,53.316,52.0596,52.2859,40600.0],["2018-01-09",52.3951,53.0663,52.3951,52.481,32000.0],["2018-01-10",52.481,53.8155,52.481,53.0819,38700.0],["2018-01-11",53.4355,54.5197,53.4355,54.3783,34500.0],["2018-01-12",54.5354,55.4626,54.119,54.7554,41700.0],["2018-01-16",55.1561,55.6118,53.8912,54.0404,27000.0],["2018-01-17",54.4647,54.7319,53.8283,54.5669,88100.0],["2018-01-18",54.7712,55.3212,53.2548,53.3962,73200.0],["2018-01-19",53.4905,54.5433,53.1055,54.3312,69200.0],["2018-01-22",54.4019,54.4254,53.5062,54.0169,38600.0],["2018-01-23",53.5219,55.0069,52.8305,53.8519,41500.0],["2018-01-24",54.2683,54.8026,53.8833,54.1112,52700.0],["2018-01-25",54.614,54.614,53.6869,53.9226,70800.0],["2018-01-26",53.9855,54.889,53.9855,54.6376,45400.0],["2018-01-29",54.6454,55.3683,54.5119,54.6376,53000.0],["2018-01-30",54.2762,55.1483,54.2054,54.3626,37800.0],["2018-01-31",54.3783,54.6926,53.9226,54.0562,37500.0],["2018-02-01",53.7812,54.669,53.4119,54.5197,41600.0],["2018-02-02",54.2683,55.164,53.8283,54.2526,39300.0],["2018-02-05",53.8047,54.6769,51.5498,51.6991,38400.0],["2018-02-06",50.5362,52.3276,50.5362,51.7226,63900.0],["2018-02-07",51.6833,52.9012,51.6833,52.4848,38700.0],["2018-02-08",52.5948,52.5948,51.0941,51.0941,40200.0],["2018-02-09",51.7619,52.9719,51.1098,52.5712,61300.0],["2018-02-12",52.7912,53.184,51.3062,52.6498,59100.0],["2018-02-13",52.2098,53.1919,52.2098,53.0819,50000.0],["2018-02-14",52.6183,54.2997,52.1862,54.1269,40200.0],["2018-02-15",54.339,54.5511,53.9619,54.3547,53100.0],["2018-02-16",54.064,55.4626,53.6319,54.6297,69600.0],["2018-02-20",54.2997,54.5826,53.3097,53.4669,62200.0],["2018-02-21",53.6397,55.0697,53.5612,54.4097,87600.0],["2018-02-22",54.5669,54.724,54.0954,54.2133,70100.0],["2018-02-23",54.5119,55.0933,54.2604,55.0304,38700.0],["2018-02-26",55.1483,55.4861,54.6533,55.4547,17700.0],["2018-02-27",55.3211,55.8161,54.4647,54.5669,38900.0],["2018-02-28",54.7397,54.7397,52.9012,52.9326,71200.0],["2018-03-01",52.9405,53.4747,52.469,53.0505,100700.0],["2018-03-02",52.5947,54.5983,52.5947,54.339,46200.0],["2018-03-05",53.9383,55.439,53.7183,54.9676,71900.0],["2018-03-06",55.1169,55.9104,54.4333,55.549,59700.0],["2018-03-07",55.1719,56.5704,54.5433,56.4133,66100.0],["2018-03-08",56.4997,56.4997,54.9754,55.8397,77500.0],["2018-03-09",56.2797,56.8218,55.0697,56.7747,63300.0],["2018-03-12",56.9161,57.4897,55.8947,57.254,51800.0],["2018-03-13",57.4975,57.5211,56.7983,56.9947,51000.0],["2018-03-14",57.2147,57.3168,55.7376,56.0911,72900.0],["2018-03-15",56.0833,56.7275,55.934,56.6175,30400.0],["2018-03-16",56.484,57.3247,56.4604,56.7982,153800.0],["2018-03-19",56.7747,57.1754,56.099,56.9868,30500.0],["2018-03-20",57.0497,57.0811,56.4447,56.6097,32700.0],["2018-03-21",56.5154,57.0025,56.1618,56.649,27900.0],["2018-03-22",56.0047,56.3504,54.8576,55.0226,47200.0],["2018-03-23",55.0147,55.8633,53.5455,53.5455,106300.0],["2018-03-26",54.3547,54.7319,53.6555,54.4412,76100.0],["2018-03-27",54.4412,54.6533,53.4669,53.7183,62400.0],["2018-03-28",53.7105,55.0069,53.4826,54.6219,60600.0],["2018-03-29",54.724,55.1876,53.8362,53.8676,86600.0],["2018-04-02",53.844,53.9147,52.6733,53.3883,85800.0],["2018-04-03",53.5297,54.5669,53.3883,54.339,55300.0],["2018-04-04",53.6869,55.494,53.6869,55.2111,61300.0],["2018-04-05",55.4076,55.9968,54.7083,55.7611,110400.0],["2018-04-06",55.329,55.7926,53.899,54.5904,43700.0],["2018-04-09",54.8262,55.494,54.1033,54.5119,50600.0],["2018-04-10",55.2818,55.9183,54.8654,55.7218,51900.0],["2018-04-11",55.7297,56.5233,55.219,55.6747,41700.0],["2018-04-12",55.904,56.5367,55.7854,56.3627,37300.0],["2018-04-13",56.6237,56.8214,55.4928,55.8882,50500.0],["2018-04-16",56.2599,56.687,55.6668,56.6,30300.0],["2018-04-17",56.8451,56.9005,55.9119,56.252,73000.0],["2018-04-18",56.3865,57.7309,56.3865,56.513,69800.0],["2018-04-19",56.5051,59.2255,56.4972,59.1544,174900.0],["2018-04-20",59.0199,59.3125,55.8645,58.4742,59800.0],["2018-04-23",58.9329,59.4707,58.3952,58.7827,75900.0],["2018-04-24",59.1623,59.4153,58.1975,58.9171,55100.0],["2018-04-25",58.5692,59.0357,57.9365,58.0156,94900.0],["2018-04-26",58.0235,59.9848,57.6913,57.8495,84800.0],["2018-04-27",58.0314,58.1263,57.2485,57.4778,29900.0],["2018-04-30",57.7467,58.9804,56.5209,56.6079,99200.0],["2018-05-01",56.5525,57.2722,54.7969,57.0824,81600.0],["2018-05-02",56.7107,57.976,55.8724,57.4146,49800.0],["2018-05-03",57.0982,57.5332,55.9673,56.2204,59600.0],["2018-05-04",56.0859,57.8969,56.0859,57.1061,30200.0],["2018-05-07",57.1694,57.6122,56.1808,57.1061,106000.0],["2018-05-08",57.1219,57.8732,57.1219,57.7941,71000.0],["2018-05-09",57.7546,58.2844,57.3354,57.889,32300.0],["2018-05-10",57.8258,58.15,57.3987,57.6755,22300.0],["2018-05-11",57.7625,58.2844,57.375,57.6992,66500.0],["2018-05-14",57.6913,57.6913,56.8609,56.9875,91700.0],["2018-05-15",57.0112,57.9365,57.0112,57.6597,60000.0],["2018-05-16",57.8021,59.0674,57.5332,58.3952,94500.0],["2018-05-17",58.4031,58.8855,58.1579,58.7669,43200.0],["2018-05-18",59.0437,59.0437,57.9207,58.6561,46200.0],["2018-05-21",58.846,59.2097,58.1105,59.1939,25500.0],["2018-05-22",59.2888,59.7159,58.9646,59.0199,86100.0],["2018-05-23",58.9092,59.2493,58.7352,59.0516,21600.0],["2018-05-24",58.925,59.1544,58.1817,58.9488,78400.0],["2018-05-25",58.7985,59.1623,58.5533,58.925,29000.0],["2018-05-29",58.5928,59.0515,57.6676,58.0393,53400.0],["2018-05-30",58.498,59.2651,58.498,59.2493,42100.0],["2018-05-31",59.1465,59.534,58.5375,58.7511,34300.0],["2018-06-01",59.1702,59.8266,59.1227,59.6526,47500.0],["2018-06-04",59.6684,60.7123,59.534,60.5779,42500.0],["2018-06-05",60.2062,60.9179,59.9689,60.6569,88100.0],["2018-06-06",60.8072,61.8827,60.4988,61.8037,118100.0],["2018-06-07",61.7483,62.2782,61.6851,61.9698,44500.0],["2018-06-08",61.8195,62.1912,61.8037,62.033,54800.0],["2018-06-11",62.0725,62.1754,60.5383,60.6253,53000.0],["2018-06-12",60.7361,61.9856,59.5419,60.0559,43700.0],["2018-06-13",60.1666,60.6728,59.6526,60.1745,33400.0],["2018-06-14",60.4355,60.483,59.5656,60.4434,27800.0],["2018-06-15",59.9768,60.6332,59.621,60.483,116900.0],["2018-06-18",60.3169,61.3292,60.1034,60.9337,61900.0],["2018-06-19",60.5858,61.9065,60.5858,61.8116,35600.0],["2018-06-20",61.9223,62.1833,61.4715,61.9698,35200.0],["2018-06-21",61.5823,62.3889,61.2976,61.7325,38000.0],["2018-06-22",62.1279,62.4759,60.8784,61.1552,149800.0],["2018-06-25",61.0761,61.0761,60.0717,60.6886,43100.0],["2018-06-26",61.0049,61.1631,59.961,60.9891,50800.0],["2018-06-27",61.1235,61.6929,59.9847,60.1824,63900.0],["2018-06-28",60.1983,60.5541,59.8503,60.0006,26500.0],["2018-06-29",60.2774,60.5937,59.3916,59.4944,60600.0],["2018-07-02",59.3916,60.5383,59.3916,60.5067,70700.0],["2018-07-03",60.7914,61.084,60.5383,60.8309,49100.0],["2018-07-05",60.9179,61.2501,60.5858,61.2501,56200.0],["2018-07-06",61.5506,62.0251,61.0682,61.9065,56400.0],["2018-07-09",62.0172,63.5277,62.0172,63.4091,195800.0],["2018-07-10",63.6068,63.6068,62.0093,62.7131,69400.0],["2018-07-11",62.2861,62.9899,61.772,62.4126,55000.0],["2018-07-12",62.0467,62.0467,60.058,60.5671,155700.0],["2018-07-13",60.591,60.9489,59.9785,60.1296,59600.0],["2018-07-16",60.5194,60.7183,60.0342,60.6149,37100.0],["2018-07-17",60.8535,60.933,60.2569,60.8058,86700.0],["2018-07-18",60.9171,61.2433,60.6069,61.1637,79000.0],["2018-07-19",60.9967,61.9274,60.8535,61.7206,92000.0],["2018-07-20",61.649,63.1365,61.0921,62.9376,84900.0],["2018-07-23",63.0569,64.6399,62.7228,64.282,90300.0],["2018-07-24",64.3933,64.4729,63.4229,63.924,59300.0],["2018-07-25",63.916,64.1229,63.6376,64.1229,55300.0],["2018-07-26",64.274,65.2922,64.274,65.2525,62600.0],["2018-07-27",65.2524,65.3956,64.5365,65.0536,64700.0],["2018-07-30",65.0456,65.8252,64.274,64.457,77300.0],["2018-07-31",64.7115,65.1968,63.6217,64.0195,52800.0],["2018-08-01",64.2581,65.0854,63.9081,64.4808,51400.0],["2018-08-02",64.107,65.2047,64.107,64.799,42600.0],["2018-08-03",64.9104,65.2206,63.4229,63.7172,36800.0],["2018-08-06",63.7013,64.1467,63.4547,63.7649,47000.0],["2018-08-07",64.0672,64.4092,63.6058,63.7331,37500.0],["2018-08-08",63.7251,64.1547,63.4865,63.9797,37500.0],["2018-08-09",63.9638,64.5604,63.6854,63.932,28000.0],["2018-08-10",63.6217,64.1944,63.2319,63.8763,29100.0],["2018-08-13",63.8763,64.2104,63.216,63.8842,27100.0],["2018-08-14",63.8842,65.0377,63.8763,64.8229,50600.0],["2018-08-15",64.624,64.9263,63.9638,64.0751,28700.0],["2018-08-16",64.1388,64.974,64.0274,64.6956,39000.0],["2018-08-17",64.457,65.1092,64.457,64.9183,37700.0],["2018-08-20",64.9422,65.2047,64.3694,64.982,37500.0],["2018-08-21",65.2445,66.2388,65.1172,65.7695,49500.0],["2018-08-22",65.7615,65.9604,65.4354,65.857,25100.0],["2018-08-23",65.6183,66.0718,65.0297,65.5229,36500.0],["2018-08-24",65.6502,65.682,64.9343,65.1649,21800.0],["2018-08-27",65.324,65.5308,64.4331,64.5842,29900.0],["2018-08-28",64.6638,64.6638,64.0274,64.2661,22000.0],["2018-08-29",64.2581,64.5126,63.9717,64.2024,18100.0],["2018-08-30",64.0513,64.6718,64.0513,64.1945,38100.0],["2018-08-31",64.0751,64.6081,64.0751,64.4967,37500.0],["2018-09-04",64.5047,65.2127,64.4649,64.7274,39200.0],["2018-09-05",64.5763,64.7354,64.1308,64.3933,40700.0],["2018-09-06",64.2263,64.7115,64.1229,64.1467,30700.0],["2018-09-07",64.1308,64.1308,63.399,63.8763,43600.0],["2018-09-10",63.9717,63.9876,63.1206,63.3035,99400.0],["2018-09-11",63.0888,63.7092,63.0251,63.4467,31800.0],["2018-09-12",63.4547,63.4547,62.4444,62.6353,42900.0],["2018-09-13",62.4444,62.9058,61.8319,61.9592,56000.0],["2018-09-14",61.9194,62.7865,61.6569,62.7069,41200.0],["2018-09-17",62.7706,62.8342,61.7285,62.0467,52600.0],["2018-09-18",62.0547,62.3808,61.6171,61.6887,31100.0],["2018-09-19",61.7205,62.1262,60.4955,61.291,56800.0],["2018-09-20",61.5535,62.0546,61.0126,61.8558,71900.0],["2018-09-21",61.8558,62.349,61.8478,62.0944,150600.0],["2018-09-24",61.9671,62.0944,60.8773,61.1319,33400.0],["2018-09-25",61.2353,61.6092,60.9569,61.1399,39600.0],["2018-09-26",61.0921,61.0921,59.9069,60.0898,33600.0],["2018-09-27",60.4001,60.8376,60.1932,60.3762,43500.0],["2018-09-28",60.2012,61.1399,60.2012,61.0921,51900.0],["2018-10-01",61.3467,61.4342,59.6523,59.8989,43400.0],["2018-10-02",59.7876,59.8273,59.1671,59.4057,59400.0],["2018-10-03",59.6285,60.941,59.4614,60.7739,36400.0],["2018-10-04",60.766,61.1955,60.2171,60.416,54200.0],["2018-10-05",60.416,61.0762,60.2171,60.4637,42100.0],["2018-10-08",60.3046,61.2274,60.1057,60.9648,25700.0],["2018-10-09",60.6705,61.4739,60.6626,61.1001,45500.0],["2018-10-10",61.0683,62.0546,60.1853,60.241,34500.0],["2018-10-11",59.9546,60.4478,58.5705,58.7057,51800.0],["2018-10-12",59.1304,59.2906,56.2299,58.0407,96100.0],["2018-10-15",58.249,58.9862,58.1609,58.5455,56200.0],["2018-10-16",58.7859,59.2826,58.0327,59.1624,56500.0],["2018-10-17",59.0342,59.7874,58.3211,59.3227,37100.0],["2018-10-18",59.0663,60.0117,58.5054,58.7297,44900.0],["2018-10-19",58.5054,59.0262,57.7042,57.8885,40500.0],["2018-10-22",61.2856,61.2856,56.4222,56.8228,50000.0],["2018-10-23",56.7107,58.1449,56.1819,57.5039,62000.0],["2018-10-24",57.6801,57.6801,54.9319,54.9319,57100.0],["2018-10-25",55.3486,57.1754,53.0651,56.935,60300.0],["2018-10-26",56.3742,57.592,55.9495,57.2876,66200.0],["2018-10-29",57.9766,59.0262,57.8805,58.4013,60900.0],["2018-10-30",58.4573,59.7713,58.4573,59.6912,48700.0],["2018-10-31",60.3082,60.6206,58.874,59.1143,77100.0],["2018-11-01",59.4108,60.1559,58.8419,59.1784,43800.0],["2018-11-02",59.5149,59.9957,59.1704,59.9316,39700.0],["2018-11-05",59.9396,60.6287,59.3227,60.0197,40000.0],["2018-11-06",59.9717,60.5806,59.3307,60.4684,28500.0],["2018-11-07",60.7088,60.9011,60.172,60.837,28500.0],["2018-11-08",60.8129,61.3898,60.2601,61.2937,26300.0],["2018-11-09",61.2376,61.2376,60.0037,60.3322,41300.0],["2018-11-12",60.3402,61.3578,60.0598,60.0598,25300.0],["2018-11-13",60.0598,61.4459,60.0598,60.6367,27000.0],["2018-11-14",61.1174,61.47,59.2025,59.6031,42800.0],["2018-11-15",59.1223,61.7744,59.1223,61.6462,55600.0],["2018-11-16",60.3803,62.6718,60.3803,62.4474,107700.0],["2018-11-19",62.2551,62.4234,60.6687,61.4219,44300.0],["2018-11-20",60.853,61.5741,60.1159,60.6126,32200.0],["2018-11-21",60.6367,61.4058,60.188,60.8289,28600.0],["2018-11-23",60.4284,61.6863,60.4284,60.9892,19000.0],["2018-11-26",61.0533,61.9427,61.0533,61.5901,28600.0],["2018-11-27",61.4539,62.0949,60.5405,60.8049,29900.0],["2018-11-28",60.8129,61.7263,60.236,61.486,64700.0],["2018-11-29",61.3978,61.5581,60.4684,61.2055,25300.0],["2018-11-30",61.2055,61.7263,60.9652,61.478,56400.0],["2018-12-03",62.1991,62.1991,60.5325,61.2777,44700.0],["2018-12-04",60.9732,60.9732,57.2315,57.3917,86400.0],["2018-12-06",56.6706,59.3547,56.0697,58.4493,164900.0],["2018-12-07",58.3291,59.3226,57.7442,57.9205,373300.0],["2018-12-10",57.9125,58.6496,56.8469,58.1929,145400.0],["2018-12-11",58.6977,59.4669,57.2795,57.8965,82900.0],["2018-12-12",58.1208,59.5149,58.1208,58.8339,67500.0],["2018-12-13",59.0743,59.1865,57.9446,58.233,87100.0],["2018-12-14",57.8244,58.6737,57.3116,57.4718,48100.0],["2018-12-17",57.3837,58.0567,56.5104,57.1353,75900.0],["2018-12-18",57.4638,58.4253,56.0697,56.4062,55300.0],["2018-12-19",56.4302,56.4302,53.8823,54.2109,78500.0],["2018-12-20",53.7381,55.4207,53.7141,55.1563,71800.0],["2018-12-21",55.0922,55.9816,54.3631,55.3246,349000.0],["2018-12-24",55.0441,55.0441,53.1212,53.1693,76100.0],["2018-12-26",53.3615,54.5634,52.8568,54.4592,87100.0],["2018-12-27",53.7862,54.4272,52.336,54.0826,68500.0],["2018-12-28",54.0746,54.8518,53.65,54.4432,81300.0],["2018-12-31",54.4993,55.0842,53.7942,54.1548,68900.0],["2019-01-02",53.5619,55.1723,53.5218,54.4272,69700.0],["2019-01-03",54.1868,55.2925,54.0025,54.339,65500.0],["2019-01-04",54.8438,55.8614,54.2429,55.4447,62400.0],["2019-01-07",55.4287,55.8534,55.1643,55.5329,63400.0],["2019-01-08",56.0216,56.3581,55.4527,55.8774,66900.0],["2019-01-09",56.246,56.246,54.6355,55.7492,39500.0],["2019-01-10",55.4207,55.4287,54.5073,55.2444,29900.0],["2019-01-11",54.9079,55.2044,54.0826,55.0041,44300.0],["2019-01-14",54.786,55.3997,54.4954,54.568,49300.0],["2019-01-15",54.568,55.4966,53.801,55.1979,43100.0],["2019-01-16",55.1979,56.7805,55.0283,56.5382,81000.0],["2019-01-17",56.2718,57.2084,55.9326,57.0146,54200.0],["2019-01-18",57.0065,57.7979,56.1264,57.1357,99600.0],["2019-01-22",56.732,58.1289,56.3364,56.5221,67100.0],["2019-01-23",56.837,57.596,56.2798,56.5221,55400.0],["2019-01-24",56.5221,56.9581,55.9084,56.942,67000.0],["2019-01-25",57.4991,58.3711,55.8357,58.2258,37500.0],["2019-01-28",57.7413,58.0966,56.514,57.7252,58800.0],["2019-01-29",57.7171,58.4519,57.2084,58.1935,42200.0],["2019-01-30",58.1935,58.7426,57.8705,58.4438,52400.0],["2019-01-31",58.242,58.6699,57.1277,57.8786,58000.0],["2019-02-01",58.1047,59.001,57.9432,58.5892,48000.0],["2019-02-04",58.8799,59.5258,58.3389,59.0656,44900.0],["2019-02-05",59.1382,60.0991,59.0171,59.2836,42000.0],["2019-02-06",59.2755,60.1314,59.2755,59.873,43400.0],["2019-02-07",60.0668,60.414,59.6954,60.0345,40400.0],["2019-02-08",59.9619,60.2445,59.1302,60.2122,30200.0],["2019-02-11",60.3575,60.8258,59.8972,60.7612,28300.0],["2019-02-12",61.0681,61.1488,59.1544,61.0519,37400.0],["2019-02-13",61.06,62.029,61.0277,61.7544,61000.0],["2019-02-14",61.3911,61.8271,60.9308,61.4234,54700.0],["2019-02-15",61.7463,63.1432,61.714,62.9979,58200.0],["2019-02-19",62.8606,63.9265,62.8606,63.8053,51000.0],["2019-02-20",63.7973,64.6532,63.5954,64.637,52900.0],["2019-02-21",64.629,64.637,63.1917,63.9991,59100.0],["2019-02-22",64.0234,64.2414,63.6681,64.2414,44800.0],["2019-02-25",64.4998,64.8793,63.7085,63.7811,36000.0],["2019-02-26",63.6519,63.9103,63.4178,63.4501,38700.0],["2019-02-27",63.442,64.4433,63.2563,64.2898,52100.0],["2019-02-28",64.2817,64.855,64.0879,64.7097,51400.0],["2019-03-01",64.9358,64.9358,63.8538,64.7662,52500.0],["2019-03-04",64.7339,64.7339,63.4662,63.6842,68200.0],["2019-03-05",63.6761,63.9265,63.1352,63.4743,36900.0],["2019-03-06",63.4743,63.4743,61.5929,61.8352,47500.0],["2019-03-07",61.8432,61.8432,60.6805,60.8258,31300.0],["2019-03-08",60.5836,61.6817,60.5836,61.5445,33500.0],["2019-03-11",61.6091,62.691,61.5283,62.5538,38000.0],["2019-03-12",62.5538,63.2643,62.1016,62.3196,24300.0],["2019-03-13",63.4016,63.4016,62.4811,62.5457,32600.0],["2019-03-14",62.5457,62.8445,62.255,62.5861,39800.0],["2019-03-15",62.5942,63.2724,62.0935,62.1824,143300.0],["2019-03-18",62.3196,63.0544,62.3196,62.7153,45600.0],["2019-03-19",62.7072,62.7153,61.714,61.7948,63100.0],["2019-03-20",61.6898,63.4501,60.632,60.6563,53900.0],["2019-03-21",60.5351,61.5687,60.1799,60.6805,59000.0],["2019-03-22",60.2606,60.4706,57.8463,58.0966,77800.0],["2019-03-25",58.0159,59.0898,57.6444,58.8879,59200.0],["2019-03-26",58.896,60.5674,58.8476,60.4383,59800.0],["2019-03-27",60.3172,60.5594,59.2755,60.0103,75000.0],["2019-03-28",59.9538,61.4476,59.9538,61.278,56500.0],["2019-03-29",61.3022,61.7059,60.8258,61.5202,89100.0],["2019-04-01",61.924,62.7637,61.924,62.473,45400.0],["2019-04-02",62.2389,62.2954,61.6898,61.8432,42100.0],["2019-04-03",62.3035,62.3196,61.6252,62.1178,34200.0],["2019-04-04",61.9966,62.6911,61.6414,62.6507,36500.0],["2019-04-05",62.5861,62.9333,60.8662,62.796,72900.0],["2019-04-08",62.6507,63.1109,62.4165,62.8848,31500.0],["2019-04-09",62.6588,63.006,61.9886,62.0774,41700.0],["2019-04-10",62.3439,63.547,62.037,63.547,73800.0],["2019-04-11",63.6116,64.1041,63.1675,63.4259,35000.0],["2019-04-12",63.9868,64.5558,63.3608,64.1575,39700.0],["2019-04-15",63.9543,64.5233,62.1658,62.9869,39600.0],["2019-04-16",63.0112,64.19,62.3446,64.1087,34300.0],["2019-04-17",64.629,67.1491,63.686,67.1166,144700.0],["2019-04-18",66.6939,67.5068,64.7916,65.3281,52100.0],["2019-04-22",64.9785,65.1411,62.6048,63.1576,48900.0],["2019-04-23",63.4096,65.2631,62.8568,64.3201,43200.0],["2019-04-24",64.3526,64.6859,63.816,64.442,34700.0],["2019-04-25",64.4258,64.4258,63.1169,63.8974,24700.0],["2019-04-26",64.1006,64.564,62.9218,64.4583,23800.0],["2019-04-29",64.5558,65.3444,64.1412,65.1737,39800.0],["2019-04-30",65.1086,65.6533,64.2794,64.5314,58800.0],["2019-05-01",64.629,65.0355,63.3933,63.5397,118900.0],["2019-05-02",63.5884,64.4745,63.499,64.3282,29200.0],["2019-05-03",64.7103,66.0598,64.5315,66.0435,59100.0],["2019-05-06",65.2712,66.8727,65.2712,66.7589,61500.0],["2019-05-07",66.2874,66.3118,64.9217,65.1981,46300.0],["2019-05-08",64.9948,65.5802,64.2388,64.4746,24300.0],["2019-05-09",64.003,65.1981,63.7266,64.4502,32900.0],["2019-05-10",64.1981,64.4502,63.5397,64.3282,31300.0],["2019-05-13",63.4177,63.5803,62.6129,62.7674,56000.0],["2019-05-14",62.7592,63.8892,62.6535,63.3202,30500.0],["2019-05-15",62.8405,63.1738,62.2715,63.1251,32500.0],["2019-05-16",63.0844,63.9705,63.0031,63.5641,19500.0],["2019-05-17",62.873,63.6291,61.6618,62.4341,55500.0],["2019-05-20",62.2064,63.5478,62.2064,62.7511,55500.0],["2019-05-21",62.8324,63.0681,62.4747,62.9543,52000.0],["2019-05-22",62.7104,62.7592,62.1658,62.3121,32300.0],["2019-05-23",61.7837,61.7837,60.2391,60.6374,58800.0],["2019-05-24",60.9545,61.9057,60.8895,61.8975,38800.0],["2019-05-28",61.5886,62.0276,61.2146,61.2146,59100.0],["2019-05-29",60.7513,61.6049,60.3285,61.0846,70500.0],["2019-05-30",61.0521,61.6374,60.0115,60.4505,53800.0],["2019-05-31",59.6701,59.8408,58.7921,59.3855,44600.0],["2019-06-03",59.2392,60.231,58.7108,59.4343,58900.0],["2019-06-04",59.8652,61.2228,59.8652,61.1821,51200.0],["2019-06-05",61.0764,61.7349,60.2798,60.483,45300.0],["2019-06-06",60.3936,60.5562,59.4424,60.5236,41200.0],["2019-06-07",60.2554,60.4992,60.0928,60.3123,30600.0],["2019-06-10",60.5236,61.5723,60.3204,60.7594,63900.0],["2019-06-11",61.1659,61.613,60.7025,60.9626,26800.0],["2019-06-12",60.7269,61.2797,60.4911,60.9626,39000.0],["2019-06-13",60.9707,61.7349,60.6537,60.9464,48800.0],["2019-06-14",60.8651,61.1577,60.3041,60.7838,44900.0],["2019-06-17",60.7919,61.1577,60.3041,60.4017,49000.0],["2019-06-18",60.5155,61.6292,60.5155,61.4341,41000.0],["2019-06-19",61.4016,61.8162,60.6619,60.7431,63900.0],["2019-06-20",61.1984,61.1984,60.1009,60.4505,53400.0],["2019-06-21",60.1985,61.0114,60.0359,60.0359,161000.0],["2019-06-24",60.1172,60.7919,60.0359,60.296,85500.0],["2019-06-25",60.1822,61.0439,59.8489,60.6456,67700.0],["2019-06-26",60.67,61.1577,59.9871,60.0359,85400.0],["2019-06-27",60.0033,61.4341,60.0033,61.4341,72900.0],["2019-06-28",61.548,62.5072,61.4423,61.9951,145300.0],["2019-07-01",62.2796,62.7023,61.7837,62.1333,47900.0],["2019-07-02",61.9138,62.182,60.9708,61.4097,36800.0],["2019-07-03",61.5154,62.0438,61.5154,62.0032,31000.0],["2019-07-05",62.0845,62.8974,61.9869,62.808,31200.0],["2019-07-08",62.4991,62.5316,61.4504,62.0113,44200.0],["2019-07-09",61.6374,62.0276,61.3203,61.8975,51200.0],["2019-07-10",61.8325,62.1008,61.2959,61.6861,49100.0],["2019-07-11",61.6861,62.0113,61.2553,61.9625,59400.0],["2019-07-12",62.1345,63.2805,62.0117,62.8221,52700.0],["2019-07-15",62.9122,63.8372,61.2258,61.3567,39200.0],["2019-07-16",61.4059,61.5614,60.1452,61.234,50100.0],["2019-07-17",60.9229,61.0211,60.2352,60.4972,52900.0],["2019-07-18",60.2843,61.1521,60.2598,60.6609,43500.0],["2019-07-19",60.4317,61.0129,60.2925,60.358,55200.0],["2019-07-22",60.6364,61.7825,60.3498,61.5942,63600.0],["2019-07-23",61.5123,61.5123,60.6118,61.1521,67500.0],["2019-07-24",60.9966,63.1987,60.4972,62.7566,79100.0],["2019-07-25",62.6256,63.0186,61.717,62.0608,52600.0],["2019-07-26",62.0608,63.477,62.0608,63.1823,56500.0],["2019-07-29",63.3051,63.4361,62.2654,62.3146,52600.0],["2019-07-30",61.9052,63.2806,61.9052,63.1823,58200.0],["2019-07-31",63.2969,64.3448,63.1496,63.4033,92300.0],["2019-08-01",63.3379,64.001,61.676,61.7988,113000.0],["2019-08-02",61.6924,61.9953,60.2925,61.4877,62500.0],["2019-08-05",60.6282,61.3649,59.2774,60.1697,89100.0],["2019-08-06",60.1943,60.5054,59.4575,60.2925,68600.0],["2019-08-07",59.6376,60.2761,59.0073,60.227,51000.0],["2019-08-08",60.5709,62.0035,60.5709,61.3322,67100.0],["2019-08-09",61.2094,62.1836,61.0293,61.5532,50500.0],["2019-08-12",61.0948,61.193,60.3662,60.5709,38700.0],["2019-08-13",60.5299,62.2,60.5299,61.7006,58000.0],["2019-08-14",60.6937,61.1439,60.0961,60.6118,64000.0],["2019-08-15",60.751,61.4959,60.1943,60.3334,46700.0],["2019-08-16",60.6446,62.1918,60.4153,62.0772,47500.0],["2019-08-19",62.8221,63.4361,62.1344,62.1754,66600.0],["2019-08-20",61.8971,62.2982,61.0129,61.2258,56300.0],["2019-08-21",61.6924,61.9707,61.1767,61.8725,62500.0],["2019-08-22",61.9707,62.3801,61.455,61.8807,33400.0],["2019-08-23",61.7906,62.0526,59.654,59.9323,67700.0],["2019-08-26",60.4235,60.972,59.785,60.8738,77400.0],["2019-08-27",61.2258,61.3568,59.6376,59.9078,51700.0],["2019-08-28",59.8259,60.9311,59.8259,60.6118,34500.0],["2019-08-29",61.062,61.6924,61.062,61.1193,46300.0],["2019-08-30",61.3486,61.3486,60.399,60.8656,65400.0],["2019-09-03",60.7755,60.8247,59.4248,60.1534,65600.0],["2019-09-04",60.5709,60.8983,59.1628,59.2283,91800.0],["2019-09-05",59.875,61.2831,59.875,60.0797,110100.0],["2019-09-06",60.2025,60.2516,59.3511,59.4985,61200.0],["2019-09-09",59.9241,61.1357,59.4984,60.7591,83400.0],["2019-09-10",60.6937,61.7825,60.4644,61.5287,71300.0],["2019-09-11",61.6678,63.1414,61.2258,62.8549,78800.0],["2019-09-12",62.6502,63.8536,62.3228,63.6408,71700.0],["2019-09-13",63.8536,64.6149,63.6899,64.0992,78600.0],["2019-09-16",63.7226,64.4594,63.1496,63.6735,66100.0],["2019-09-17",63.3215,63.6571,62.683,63.5098,54400.0],["2019-09-18",63.5262,64.0173,63.1168,63.5835,78700.0],["2019-09-19",63.4115,64.2547,63.125,63.1414,49600.0],["2019-09-20",63.2806,63.8291,62.8713,63.6408,192600.0],["2019-09-23",63.3706,63.9682,62.9367,63.4606,68400.0],["2019-09-24",63.6326,63.6817,62.3555,62.4783,73700.0],["2019-09-25",62.4783,63.6817,62.4783,63.3215,47000.0],["2019-09-26",63.3624,63.3624,62.4292,62.4865,56500.0],["2019-09-27",62.7157,63.8208,62.5929,62.9285,57400.0],["2019-09-30",62.9695,63.1004,62.4046,62.421,48200.0],["2019-10-01",62.7894,63.4279,60.972,61.5123,91200.0],["2019-10-02",61.0539,61.6596,60.4644,60.972,60500.0],["2019-10-03",60.7428,61.0702,60.1697,60.8492,38400.0],["2019-10-04",60.9474,61.7661,60.5545,61.3322,72300.0],["2019-10-07",61.2421,61.8152,61.0129,61.6187,60000.0],["2019-10-08",61.0375,61.3486,60.579,60.9884,70200.0],["2019-10-09",61.3158,61.5287,60.9065,61.1848,36000.0],["2019-10-10",61.4632,61.9052,61.2913,61.3404,35100.0],["2019-10-11",62.223,63.1799,61.8271,61.9013,48500.0],["2019-10-14",61.7694,62.1901,61.6704,61.8848,34400.0],["2019-10-15",61.8518,62.8005,61.7528,62.2725,45300.0],["2019-10-16",62.1818,62.9902,62.0993,62.3715,34900.0],["2019-10-17",62.5365,63.3697,62.4623,63.1469,44200.0],["2019-10-18",62.9572,63.8729,62.8665,63.8151,54400.0],["2019-10-21",64.2936,65.8196,64.1533,65.2422,109400.0],["2019-10-22",65.7537,65.7537,63.8564,65.2092,61000.0],["2019-10-23",65.201,65.6299,64.7143,65.135,46500.0],["2019-10-24",65.1515,65.1515,63.9224,64.3926,49700.0],["2019-10-25",64.1451,65.0773,63.9224,64.871,42600.0],["2019-10-28",65.2175,65.7702,65.0278,65.5557,36700.0],["2019-10-29",65.6134,66.3146,65.3825,66.1661,45900.0],["2019-10-30",65.9516,66.1991,65.2175,65.8774,32700.0],["2019-10-31",65.6794,65.6794,64.7555,65.4484,47400.0],["2019-11-01",65.6959,66.2816,65.4567,66.1661,38800.0],["2019-11-04",66.6281,66.8178,66.0176,66.4466,47700.0],["2019-11-05",66.7683,67.585,66.6446,66.6776,39900.0],["2019-11-06",66.6446,66.8838,66.1744,66.5868,28700.0],["2019-11-07",67.0158,67.1148,66.0176,66.3806,58800.0],["2019-11-08",66.4383,66.8673,66.1331,66.3146,66700.0],["2019-11-11",66.3806,66.9745,65.8939,66.2239,41800.0],["2019-11-12",66.4713,66.6693,66.1414,66.3476,58800.0],["2019-11-13",66.0919,66.3971,65.3907,65.9434,66700.0],["2019-11-14",65.8857,66.2486,65.5969,66.0919,49200.0],["2019-11-15",66.5291,66.8838,65.7536,65.7784,48800.0],["2019-11-18",65.6134,65.8362,65.168,65.4402,32500.0],["2019-11-19",65.6547,66.2733,65.5062,66.2239,33300.0],["2019-11-20",65.8197,66.4878,65.5557,65.9104,56400.0],["2019-11-21",66.2404,66.2404,65.366,65.8362,32300.0],["2019-11-22",65.8691,66.2073,65.5557,65.5804,38000.0],["2019-11-25",65.8857,66.7931,65.3825,66.1744,88400.0],["2019-11-26",65.8774,66.4383,65.5969,65.6629,65300.0],["2019-11-27",65.9764,66.1249,65.6959,65.8279,27900.0],["2019-11-29",65.6959,66.3476,65.5227,65.5639,18800.0],["2019-12-02",65.7784,66.0506,65.4237,65.4484,56800.0],["2019-12-03",65.135,65.135,64.4338,64.9947,40300.0],["2019-12-04",65.3742,65.9929,65.135,65.135,49700.0],["2019-12-05",65.1762,65.6217,65.135,65.267,41600.0],["2019-12-06",65.8279,66.2239,65.6052,65.7454,52300.0],["2019-12-09",65.6629,65.7454,65.2257,65.3989,61400.0],["2019-12-10",65.5392,65.9681,65.3165,65.8691,49200.0],["2019-12-11",66.1743,66.1743,65.4649,66.0011,41000.0],["2019-12-12",66.0754,67.6097,65.9434,67.1725,58100.0],["2019-12-13",67.0817,67.6344,66.3806,67.0653,39000.0],["2019-12-16",67.09,68.0882,67.09,67.519,59000.0],["2019-12-17",67.7582,68.2696,67.6015,68.0469,49400.0],["2019-12-18",68.3356,68.3356,67.7994,67.8489,56000.0],["2019-12-19",67.9892,68.2779,67.8489,68.1954,65200.0],["2019-12-20",68.2614,68.5254,67.9974,68.1377,368800.0],["2019-12-23",68.3439,68.3934,67.8489,68.2366,69100.0],["2019-12-24",68.4181,68.4181,67.8489,68.1294,28400.0],["2019-12-26",68.2614,68.4264,68.0634,68.2036,20200.0],["2019-12-27",68.1377,68.1377,67.7087,67.8819,51300.0],["2019-12-30",68.0799,68.2944,67.7912,67.9809,36700.0],["2019-12-31",67.8984,68.1046,67.6014,67.6014,55800.0],["2020-01-02",67.8819,67.9727,67.2055,67.8572,42700.0],["2020-01-03",67.1478,67.6922,66.5621,67.6097,61900.0],["2020-01-06",67.2303,67.3952,66.4301,67.2715,56500.0],["2020-01-07",66.9333,67.1807,66.2816,66.694,54700.0],["2020-01-08",66.8013,67.5272,66.8013,67.4035,59800.0],["2020-01-09",67.5355,67.7829,67.156,67.3045,43900.0],["2020-01-10",67.6014,67.6014,66.9003,67.1725,54300.0],["2020-01-13",67.1973,67.9974,66.9993,67.9727,45900.0],["2020-01-14",68.1139,68.1139,67.4577,67.8315,64100.0],["2020-01-15",67.5324,67.6736,67.0008,67.358,36900.0],["2020-01-16",67.7069,68.3631,67.7069,68.1388,35600.0],["2020-01-17",68.5375,68.7119,67.8979,68.064,56100.0],["2020-01-21",67.9561,67.9561,66.7932,66.9011,47800.0],["2020-01-22",67.1753,67.5324,66.7101,66.8015,29600.0],["2020-01-23",66.6353,66.6353,65.7299,66.3529,72500.0],["2020-01-24",66.3695,66.4276,64.9325,65.2481,45000.0],["2020-01-27",64.3842,65.2398,64.2846,64.3012,57000.0],["2020-01-28",64.6584,64.8162,63.6948,63.8111,46000.0],["2020-01-29",64.027,64.2679,62.8724,62.9555,66500.0],["2020-01-30",63.0469,64.5753,62.8807,64.3012,93700.0],["2020-01-31",63.8941,63.8941,62.806,62.8641,91100.0],["2020-02-03",63.105,64.3261,63.105,63.9855,81100.0],["2020-02-04",64.6251,65.1817,64.2098,64.2846,74100.0],["2020-02-05",64.9325,66.3114,64.7414,66.1535,62700.0],["2020-02-06",66.4526,66.7848,65.7714,65.7963,44000.0],["2020-02-07",65.3727,65.6136,64.8909,65.0737,37500.0],["2020-02-10",64.8743,65.0487,64.6417,64.8992,33400.0],["2020-02-11",65.0986,65.7299,65.0986,65.2647,36200.0],["2020-02-12",65.5222,65.6967,65.0238,65.2149,27400.0],["2020-02-13",64.9159,65.8628,64.5504,65.8628,35200.0],["2020-02-14",65.8047,66.004,65.2232,65.4724,31900.0],["2020-02-18",65.19,65.381,64.0686,64.4424,27600.0],["2020-02-19",64.0187,64.6916,64.0021,64.5005,29500.0],["2020-02-20",64.4258,65.082,64.3925,64.8992,29000.0],["2020-02-21",64.8577,65.0404,64.135,64.7996,34700.0],["2020-02-24",63.0635,63.7114,62.8974,63.3044,34700.0],["2020-02-25",63.2296,65.7216,61.8756,62.0418,48300.0],["2020-02-26",62.2993,63.1549,62.0584,62.1664,44600.0],["2020-02-27",61.4686,63.0552,60.6463,61.3025,87600.0],["2020-02-28",60.5715,61.3191,57.3153,58.0795,146600.0],["2020-03-02",57.8303,60.8872,57.3569,60.6629,73700.0],["2020-03-03",60.1894,61.0367,58.8437,60.0316,69200.0],["2020-03-04",60.422,61.9919,58.9268,61.9919,89100.0],["2020-03-05",60.746,61.0699,58.0712,58.7773,109800.0],["2020-03-06",57.1409,60.0067,56.2106,57.4565,77600.0],["2020-03-09",53.9263,55.031,52.0573,52.132,79200.0],["2020-03-10",53.7103,54.516,51.3761,54.1921,93500.0],["2020-03-11",52.5806,53.4279,51.4509,51.9161,87500.0],["2020-03-12",48.8426,51.7499,45.8689,47.5302,150200.0],["2020-03-13",49.665,52.755,47.9538,52.755,102500.0],["2020-03-16",47.8791,50.9691,46.6248,49.8311,119000.0],["2020-03-17",50.803,56.3767,47.8541,56.086,132900.0],["2020-03-18",53.1122,54.8234,52.3729,52.9876,82100.0],["2020-03-19",52.5474,54.4246,51.6586,53.079,134000.0],["2020-03-20",52.5058,54.3665,49.2164,49.4989,157400.0],["2020-03-23",49.4656,49.7979,44.8804,47.4388,119500.0],["2020-03-24",49.4241,50.7365,47.0235,50.2132,86900.0],["2020-03-25",50.4209,51.318,48.9839,50.0886,96200.0],["2020-03-26",50.3877,54.2834,49.9474,53.785,78900.0],["2020-03-27",51.6336,53.2202,51.3844,52.5806,80700.0],["2020-03-30",52.9461,54.7818,52.3314,54.6572,86800.0],["2020-03-31",53.9013,55.3135,53.7684,55.2636,77100.0],["2020-04-01",53.3033,54.3416,52.5058,53.5358,87600.0],["2020-04-02",52.9378,54.9563,52.8381,54.5077,114400.0],["2020-04-03",54.0176,55.9281,51.8579,53.3282,92600.0],["2020-04-06",54.6905,55.87,54.2502,55.2885,70600.0],["2020-04-07",56.4348,57.3486,52.9212,54.0425,77200.0],["2020-04-08",54.3831,56.7256,54.2419,55.3799,59600.0],["2020-04-09",55.6956,59.0431,55.4547,58.3952,81500.0],["2020-04-13",57.8137,57.8137,55.0726,55.7288,47700.0],["2020-04-14",57.8819,57.8819,54.6899,55.4021,62000.0],["2020-04-15",53.6762,54.7737,52.5117,53.6846,87000.0],["2020-04-16",53.4082,54.6146,50.8446,53.2238,114300.0],["2020-04-17",53.7433,56.0388,53.7433,55.0167,75300.0],["2020-04-20",54.8659,54.8659,48.2056,49.4706,231600.0],["2020-04-21",47.8118,52.319,47.8118,52.2604,70500.0],["2020-04-22",53.8857,54.0951,51.5818,52.1096,71100.0],["2020-04-23",52.4447,53.5757,52.3107,53.1401,72400.0],["2020-04-24",53.3495,54.4721,52.9641,53.6343,43600.0],["2020-04-27",54.1035,57.7478,54.1035,57.1362,44100.0],["2020-04-28",58.6359,59.0631,57.6724,58.0829,60900.0],["2020-04-29",59.3982,61.1157,57.5468,59.6412,99500.0],["2020-04-30",58.8537,58.8537,56.3152,56.6252,110900.0],["2020-05-01",55.4356,55.4356,53.2825,54.2124,81500.0],["2020-05-04",53.4417,54.38,52.5787,54.1621,53900.0],["2020-05-05",54.9161,55.134,53.1903,53.2574,64700.0],["2020-05-06",53.4919,53.9527,50.8697,51.3221,85500.0],["2020-05-07",52.0426,52.5787,50.9283,51.1294,55700.0],["2020-05-08",52.0928,53.4081,52.0426,53.2657,54400.0],["2020-05-11",52.8217,52.8217,50.5178,51.0959,78100.0],["2020-05-12",51.6404,51.6404,48.5742,48.6245,97800.0],["2020-05-13",48.0799,48.105,45.332,46.8316,104200.0],["2020-05-14",45.8766,47.3343,44.4523,46.773,94000.0],["2020-05-15",46.53,46.9824,45.7174,46.2284,124000.0],["2020-05-18",47.8118,50.0738,47.8118,49.5544,93300.0],["2020-05-19",49.0601,49.7136,47.2505,47.3594,59500.0],["2020-05-20",48.3228,49.9565,48.3228,49.6298,67700.0],["2020-05-21",49.2947,50.0319,49.0098,49.3114,61900.0],["2020-05-22",49.4203,49.8392,49.1271,49.6968,38300.0],["2020-05-26",51.7577,53.0395,51.7326,52.3609,44600.0],["2020-05-27",53.6344,56.5247,53.3663,56.2063,75000.0],["2020-05-28",57.0943,57.0943,53.7349,54.1873,81700.0],["2020-05-29",53.3998,53.4584,51.9756,52.696,81300.0],["2020-06-01",52.5704,53.5338,51.9001,51.9001,69500.0],["2020-06-02",51.5818,52.3023,50.5011,50.811,80600.0],["2020-06-03",51.7745,54.6062,51.7745,53.76,69800.0],["2020-06-04",53.5506,54.7067,52.7631,53.9862,70100.0],["2020-06-05",56.7676,58.5186,56.0639,56.9771,123300.0],["2020-06-08",58.0662,58.1332,56.6336,57.0692,51700.0],["2020-06-09",55.6785,57.53,55.2931,56.466,60100.0],["2020-06-10",56.5079,57.1362,54.38,54.5559,71900.0],["2020-06-11",52.185,52.3274,50.7691,51.2969,112900.0],["2020-06-12",53.3998,53.3998,50.7608,52.1766,97500.0],["2020-06-15",50.61,53.8187,50.4759,52.6793,102400.0],["2020-06-16",54.8407,55.2596,52.9641,54.4135,78300.0],["2020-06-17",54.6062,55.1759,52.7128,52.9809,92300.0],["2020-06-18",52.3609,54.4973,52.3609,53.4836,70500.0],["2020-06-19",53.8187,54.0532,52.2353,53.8438,421400.0],["2020-06-22",53.3076,53.6762,52.2185,52.4363,77700.0],["2020-06-23",53.2238,53.5171,52.185,52.3107,84300.0],["2020-06-24",51.5483,52.0007,50.2162,51.0875,120000.0],["2020-06-25",50.9618,52.6877,50.9618,52.5369,130700.0],["2020-06-26",51.7326,51.9923,50.0738,51.1545,173800.0],["2020-06-29",51.9504,53.8522,51.9504,53.2238,67300.0],["2020-06-30",52.5201,55.3015,52.5201,54.5978,88700.0],["2020-07-01",54.4721,54.5559,51.8331,51.9588,81600.0],["2020-07-02",53.383,53.9024,52.0677,52.1934,52500.0],["2020-07-06",53.4584,53.7014,52.5452,53.0395,77000.0],["2020-07-07",52.5704,52.5704,51.6907,51.9001,78700.0],["2020-07-08",51.808,52.252,50.2665,50.9618,63500.0],["2020-07-09",50.4676,51.6991,48.8758,49.479,75400.0],["2020-07-10",49.7303,51.8918,49.0182,51.6153,70300.0],["2020-07-13",52.2101,53.2238,51.5315,52.4531,53300.0],["2020-07-14",52.4531,52.9688,51.6076,52.3263,71400.0],["2020-07-15",53.1802,55.3192,53.1802,54.5837,83900.0],["2020-07-16",54.0172,55.3277,54.0172,54.6598,49600.0],["2020-07-17",54.4315,54.8542,53.3662,53.5184,60400.0],["2020-07-20",53.0026,53.3239,52.2924,52.4362,39400.0],["2020-07-21",52.9012,55.7251,52.377,55.6067,94100.0],["2020-07-22",55.6828,56.1393,53.4507,53.6198,64600.0],["2020-07-23",53.7805,54.7274,52.9096,54.237,114700.0],["2020-07-24",53.5353,54.8627,53.5268,53.865,80600.0],["2020-07-27",53.6621,53.7128,52.0895,52.5292,44600.0],["2020-07-28",52.5207,53.8228,52.5207,53.2394,51000.0],["2020-07-29",53.307,54.8965,52.9435,54.7359,58300.0],["2020-07-30",53.772,54.0426,52.6814,53.865,29200.0],["2020-07-31",53.7213,53.7213,51.4977,52.8082,99800.0],["2020-08-03",53.0365,53.2985,52.2755,52.8758,34900.0],["2020-08-04",53.1041,53.1041,51.912,52.5884,58500.0],["2020-08-05",52.9519,54.6006,52.47,54.4315,93900.0],["2020-08-06",54.2286,54.3639,53.4254,54.0426,42200.0],["2020-08-07",53.679,56.1563,53.679,56.1478,44300.0],["2020-08-10",56.4522,57.9825,56.4522,56.6297,63000.0],["2020-08-11",57.6865,58.2107,56.858,57.4752,78800.0],["2020-08-12",58.3376,58.5574,56.6551,57.1032,51300.0],["2020-08-13",56.5198,56.5198,55.5391,55.9111,31900.0],["2020-08-14",55.5137,56.0632,54.6936,55.9618,78300.0],["2020-08-17",55.742,55.742,54.9641,55.4376,38900.0],["2020-08-18",55.6743,55.6743,54.3469,54.5921,43900.0],["2020-08-19",54.7528,55.7335,54.7528,55.0994,49000.0],["2020-08-20",54.3977,54.4907,53.8988,54.0848,39500.0],["2020-08-21",53.5015,54.2878,53.0618,53.5268,66600.0],["2020-08-24",53.4338,54.998,53.4338,54.8711,69900.0],["2020-08-25",55.2347,55.4122,54.7781,54.9134,45800.0],["2020-08-26",55.0149,55.0149,53.8735,54.1525,38600.0],["2020-08-27",54.2286,55.0994,53.8566,54.609,84300.0],["2020-08-28",55.0149,55.0149,53.8988,54.2539,38500.0],["2020-08-31",54.0003,54.516,53.958,54.0933,65200.0],["2020-09-01",53.9242,53.9496,53.4169,53.7213,45600.0],["2020-09-02",53.6367,54.33,53.2056,53.5099,51000.0],["2020-09-03",53.6114,55.2178,53.121,53.6452,55800.0],["2020-09-04",54.7359,54.9303,53.7551,54.4315,48300.0],["2020-09-08",54.0764,54.0764,51.9458,52.563,60900.0],["2020-09-09",53.0111,53.0618,51.8782,52.3009,52000.0],["2020-09-10",52.6898,52.6898,51.2863,51.3032,44000.0],["2020-09-11",51.4301,51.5991,50.9059,51.1511,35900.0],["2020-09-14",51.3878,52.4615,51.3878,51.8613,42200.0],["2020-09-15",51.9289,52.1318,51.0158,51.726,49100.0],["2020-09-16",51.6414,52.3432,51.2863,51.6245,69800.0],["2020-09-17",51.1003,51.5315,50.965,51.2187,71400.0],["2020-09-18",51.5653,51.6837,50.8382,51.3032,273900.0],["2020-09-21",50.3986,50.6184,47.3464,47.617,105800.0],["2020-09-22",47.7438,48.3695,46.8053,47.4056,77200.0],["2020-09-23",47.4479,48.3779,46.7715,46.8138,83900.0],["2020-09-24",46.9068,49.0627,46.5263,47.6931,106600.0],["2020-09-25",47.1351,48.4033,47.1351,47.7945,73100.0],["2020-09-28",48.3441,49.2826,48.3441,48.9359,90300.0],["2020-09-29",48.7922,48.8852,47.8453,48.5216,67700.0],["2020-09-30",48.2596,49.3756,48.2596,48.7077,111400.0],["2020-10-01",48.6231,48.9867,47.5832,48.175,63400.0],["2020-10-02",47.5578,48.9106,47.1182,48.6907,81100.0],["2020-10-05",49.1726,50.4578,48.7076,49.8321,69500.0],["2020-10-06",50.2971,51.5992,49.6799,49.8998,105700.0],["2020-10-07",50.1788,51.3963,49.9843,50.4409,64900.0],["2020-10-08",51.2102,51.7767,50.6269,51.5653,47900.0],["2020-10-09",51.8697,51.9373,51.2272,51.2779,63600.0],["2020-10-12",51.2441,52.0388,51.1003,51.7429,48400.0],["2020-10-13",51.2779,51.7006,50.221,50.3309,43500.0],["2020-10-14",50.4248,50.6639,49.4602,49.4602,34700.0],["2020-10-15",48.709,50.4078,48.709,50.2883,53300.0],["2020-10-16",50.1517,50.4761,49.6053,50.3736,31600.0],["2020-10-19",50.4163,50.6553,49.7932,49.8188,35700.0],["2020-10-20",50.348,51.2273,50.1687,50.3651,47400.0],["2020-10-21",50.3822,51.2444,50.1517,50.9883,30100.0],["2020-10-22",52.4224,53.7797,47.2408,52.798,52900.0],["2020-10-23",52.9858,53.7882,52.9431,53.0712,30500.0],["2020-10-26",52.6443,52.7895,52.0724,52.5419,37200.0],["2020-10-27",52.6614,52.8151,51.4492,51.6114,31300.0],["2020-10-28",50.8261,51.4834,50.0749,50.3053,52600.0],["2020-10-29",50.0407,51.2273,48.7346,51.1761,38000.0],["2020-10-30",50.7663,51.9358,50.7663,51.5858,45000.0],["2020-11-02",52.2773,52.7041,51.9273,52.4992,41400.0],["2020-11-03",53.3102,53.8394,52.6443,53.2419,50100.0],["2020-11-04",52.3456,52.8151,49.52,49.5883,47000.0],["2020-11-05",49.0078,51.398,49.0078,51.0651,35300.0],["2020-11-06",51.5858,51.7651,50.0919,50.22,29100.0],["2020-11-09",53.9846,59.3881,53.9846,56.6821,82500.0],["2020-11-10",57.4077,58.6369,56.793,57.8942,96500.0],["2020-11-11",58.0479,58.0479,55.6748,56.1443,37900.0],["2020-11-12",55.487,55.487,54.0016,54.7784,58300.0],["2020-11-13",54.7614,56.4601,53.3102,56.187,54600.0],["2020-11-16",57.843,59.1064,57.5784,58.9528,70400.0],["2020-11-17",58.3552,59.482,57.3821,59.004,66300.0],["2020-11-18",59.5674,59.7552,57.8686,57.954,52400.0],["2020-11-19",57.954,58.2272,56.8528,58.0821,41700.0],["2020-11-20",57.1857,57.715,56.9296,57.5528,53200.0],["2020-11-23",58.3552,58.7223,57.2967,58.1247,68600.0],["2020-11-24",59.3113,60.0113,59.3028,59.8149,86600.0],["2020-11-25",60.2418,60.2418,58.2528,58.5772,60900.0],["2020-11-27",58.5942,58.6369,57.1516,57.6296,28000.0],["2020-11-30",57.0833,57.4418,55.5809,56.076,65000.0],["2020-12-01",57.2113,58.0479,56.3918,56.7162,48000.0],["2020-12-02",57.0491,57.8686,56.7589,57.6125,40800.0],["2020-12-03",58.1247,58.1503,57.1516,57.3821,43200.0],["2020-12-04",58.1247,58.5345,57.2882,58.4833,27100.0],["2020-12-07",57.7747,59.004,56.1784,58.9101,33600.0],["2020-12-08",58.5003,59.4991,58.3808,59.2089,54500.0],["2020-12-09",59.7552,59.9345,59.0467,59.3198,35800.0],["2020-12-10",58.9015,60.3101,58.5174,59.9942,40900.0],["2020-12-11",59.465,60.2674,59.465,59.9345,36000.0],["2020-12-14",60.5662,60.5662,59.7381,59.8149,68300.0],["2020-12-15",60.2247,60.9332,59.7552,60.4125,66000.0],["2020-12-16",60.7796,60.7796,59.5332,59.8491,57400.0],["2020-12-17",60.0881,60.0881,58.6711,59.6357,77400.0],["2020-12-18",59.7296,59.8918,58.5686,59.8406,374200.0],["2020-12-21",59.5845,59.7893,57.0662,57.8174,60700.0],["2020-12-22",58.0821,58.0821,57.2967,57.5101,47900.0],["2020-12-23",57.6979,59.0979,57.6979,58.7137,47100.0],["2020-12-24",59.132,59.3711,58.4235,59.3454,24300.0],["2020-12-28",59.1662,60.0967,59.1662,59.5845,40400.0],["2020-12-29",59.7552,59.9942,58.2528,58.4662,40300.0],["2020-12-30",58.7479,59.5076,58.7479,59.2003,54200.0],["2020-12-31",59.4223,59.721,58.3637,59.3711,35100.0],["2021-01-04",59.8918,60.1308,58.2869,58.9528,71700.0],["2021-01-05",58.8759,59.7979,58.6625,58.9698,93600.0],["2021-01-06",60.0369,62.6917,59.0381,62.1283,176200.0],["2021-01-07",63.11,63.11,62.0088,62.2478,71300.0],["2021-01-08",62.6661,62.6661,60.5918,61.5905,80900.0],["2021-01-11",59.9857,61.6844,59.9857,61.4625,60500.0],["2021-01-12",61.0613,62.3844,61.0613,61.9661,73100.0],["2021-01-13",61.2235,62.3332,60.1223,60.754,39800.0],["2021-01-14",60.84,61.8814,60.8314,61.322,38400.0],["2021-01-15",60.2892,61.4081,60.2806,61.1499,48900.0],["2021-01-19",61.7437,62.0277,61.1068,61.6146,55600.0],["2021-01-20",61.4941,61.9331,61.2704,61.5716,70700.0],["2021-01-21",61.7007,61.8642,60.3322,60.9089,48400.0],["2021-01-22",60.8228,61.7868,59.8417,61.5113,45500.0],["2021-01-25",61.2273,62.9314,59.9449,62.854,89100.0],["2021-01-26",63.181,64.429,62.8798,63.7319,60000.0],["2021-01-27",62.415,63.6544,60.6851,61.1585,66400.0],["2021-01-28",61.9503,61.9503,60.1257,60.599,79000.0],["2021-01-29",59.988,61.0896,58.9982,59.4286,79300.0],["2021-02-01",59.5663,60.6077,59.1273,60.1257,42800.0],["2021-02-02",60.9433,61.4855,60.6421,61.1068,41900.0],["2021-02-03",61.0896,61.1068,59.7212,60.6335,43800.0],["2021-02-04",60.8572,62.5183,60.2462,62.0536,43200.0],["2021-02-05",62.5355,62.9572,61.3306,61.5113,40600.0],["2021-02-08",61.7868,62.8196,61.4081,62.7249,53600.0],["2021-02-09",62.3806,63.7232,62.2343,63.2327,44900.0],["2021-02-10",64.0589,64.0847,62.9745,63.0175,43300.0],["2021-02-11",62.9659,63.9126,62.1224,62.9831,51400.0],["2021-02-12",62.6044,63.4134,62.3892,62.8282,43400.0],["2021-02-16",63.2069,63.6028,62.9228,62.9228,40900.0],["2021-02-17",63.1294,63.7577,62.8798,63.3876,43000.0],["2021-02-18",63.181,63.5597,62.7851,63.2241,39800.0],["2021-02-19",63.181,64.2741,63.181,64.0589,56900.0],["2021-02-22",63.6974,65.4101,63.5081,65.2552,49100.0],["2021-02-23",65.3241,67.9233,65.3241,65.763,49000.0],["2021-02-24",66.0728,67.3036,66.0728,66.6839,63100.0],["2021-02-25",66.8216,67.2433,65.9179,66.0986,45100.0],["2021-02-26",65.8405,66.3052,64.7302,64.7302,58600.0],["2021-03-01",66.0384,67.0196,65.4015,66.8216,31600.0],["2021-03-02",66.2019,66.8905,65.4446,66.0126,39100.0],["2021-03-03",66.3569,68.7065,66.3569,67.2433,64900.0],["2021-03-04",67.7511,69.4897,66.9163,67.863,63700.0],["2021-03-05",68.5946,69.7048,68.1643,69.6704,69000.0],["2021-03-08",69.9803,72.0458,69.9803,71.6499,82500.0],["2021-03-09",71.297,72.6741,69.7134,71.5639,73400.0],["2021-03-10",72.2696,74.2319,71.4348,73.6553,89000.0],["2021-03-11",73.8618,74.3266,72.7515,73.7929,62700.0],["2021-03-12",74.404,76.1598,74.2835,75.2303,67800.0],["2021-03-15",75.4712,75.4712,71.7704,72.6827,67400.0],["2021-03-16",72.1233,72.1233,70.5569,71.9339,47000.0],["2021-03-17",71.9426,72.2954,70.2471,71.211,49300.0],["2021-03-18",71.8565,73.7843,71.2626,71.8479,62400.0],["2021-03-19",69.5413,73.5606,69.5413,72.347,315600.0],["2021-03-22",71.6671,71.6671,69.8081,70.4192,33900.0],["2021-03-23",69.7823,70.5397,69.0851,69.2659,46200.0],["2021-03-24",69.6876,71.7876,69.111,69.3692,61400.0],["2021-03-25",68.9991,70.6429,68.8958,70.4622,58200.0],["2021-03-26",71.8135,73.1389,70.6343,71.5036,57500.0],["2021-03-29",70.8839,72.5536,69.8167,70.4708,51100.0],["2021-03-30",71.0733,72.0889,70.9356,71.1852,44000.0],["2021-03-31",70.4536,71.6499,70.0491,70.3847,93300.0],["2021-04-01",70.686,72.3126,70.4536,71.7704,71400.0],["2021-04-05",72.5794,72.5794,71.2712,72.1663,39700.0],["2021-04-06",71.9425,72.1663,70.8237,70.9958,46300.0],["2021-04-07",71.3401,71.3487,70.0147,70.3159,53400.0],["2021-04-08",70.2298,70.7376,68.4741,70.3503,57600.0],["2021-04-09",70.5741,70.9183,69.877,70.3503,64000.0],["2021-04-12",70.3331,71.0647,70.3331,70.8839,28100.0],["2021-04-13",70.3589,70.8925,69.2143,69.4552,52200.0],["2021-04-14",69.0998,70.1661,69.0045,69.6026,38700.0],["2021-04-15",69.5072,69.5072,68.2416,69.2212,41800.0],["2021-04-16",69.9233,69.9233,69.0565,69.4292,33200.0],["2021-04-19",69.3165,69.3165,68.0249,68.9871,39000.0],["2021-04-20",68.3716,69.1952,66.9413,67.0539,51400.0],["2021-04-21",67.0713,68.4583,67.0713,68.2416,34700.0],["2021-04-22",68.4063,69.698,66.3691,67.0626,43600.0],["2021-04-23",66.6725,68.8484,66.6725,68.2589,54300.0],["2021-04-26",69.0565,69.0565,68.0595,68.1982,50900.0],["2021-04-27",68.7184,68.7357,67.4701,68.1289,50900.0],["2021-04-28",68.3456,68.9958,67.4094,67.6521,41300.0],["2021-04-29",68.9438,68.9438,67.5828,67.9815,39000.0],["2021-04-30",67.7561,67.9988,66.1264,67.0973,86700.0],["2021-05-03",67.5394,68.8744,67.2273,68.3456,87900.0],["2021-05-04",69.2558,69.2558,67.1927,68.8051,45100.0],["2021-05-05",68.7184,68.7271,67.7561,68.4496,52700.0],["2021-05-06",68.2849,69.8627,68.2849,69.5679,51800.0],["2021-05-07",68.8918,69.6546,67.6001,69.5072,56400.0],["2021-05-10",69.4726,70.2181,68.6057,68.753,47000.0],["2021-05-11",67.9208,69.2992,67.8255,68.0162,33500.0],["2021-05-12",68.3283,68.5103,66.5078,66.5251,42800.0],["2021-05-13",66.4385,69.8193,66.4385,69.3859,65100.0],["2021-05-14",69.3859,69.8454,67.7041,69.646,44300.0],["2021-05-17",69.8193,69.932,69.2645,69.7673,28200.0],["2021-05-18",69.4812,69.7413,68.2242,68.2242,77700.0],["2021-05-19",67.6608,68.8744,67.2707,68.6317,62400.0],["2021-05-20",68.2069,69.1345,67.9382,69.0131,47500.0],["2021-05-21",69.5246,69.9234,69.0131,69.776,68200.0],["2021-05-24",70.0447,70.0447,68.2936,68.727,43900.0],["2021-05-25",68.5623,68.9871,66.4905,66.4905,56300.0],["2021-05-26",66.9933,68.3456,66.9239,67.8862,49300.0],["2021-05-27",68.5797,69.932,68.3976,69.0478,59100.0],["2021-05-28",69.0738,69.7066,68.2589,69.5419,52400.0],["2021-06-01",69.7847,70.5302,68.8918,69.9234,69200.0],["2021-06-02",70.3568,70.3568,69.1431,69.3945,58600.0],["2021-06-03",69.5679,69.8887,68.8051,69.6026,31900.0],["2021-06-04",69.88,69.88,68.5797,69.0304,40500.0],["2021-06-07",69.1085,69.9234,68.7791,69.698,44500.0],["2021-06-08",69.5506,69.906,68.9178,69.5853,39500.0],["2021-06-09",69.2732,69.5419,68.3976,68.571,66700.0],["2021-06-10",69.0478,69.3252,67.6608,67.8255,53800.0],["2021-06-11",68.1982,68.3196,67.3487,67.5394,63900.0],["2021-06-14",67.8775,68.0249,66.7419,67.106,61100.0],["2021-06-15",67.4007,68.545,67.184,67.9035,52400.0],["2021-06-16",66.3344,68.9351,66.3344,68.337,80100.0],["2021-06-17",68.5103,68.5103,66.5078,66.6118,114500.0],["2021-06-18",65.4589,66.109,64.1152,64.5313,207100.0],["2021-06-21",65.5022,67.2967,65.5022,66.5598,91400.0],["2021-06-22",66.5511,66.8979,65.4415,66.5078,62100.0],["2021-06-23",66.6985,67.5741,66.3084,66.6638,90500.0],["2021-06-24",66.4731,68.0249,66.4731,67.8601,62500.0],["2021-06-25",67.8428,68.2676,67.0193,67.0539,321200.0],["2021-06-28",66.7419,66.8199,65.1728,65.5629,54900.0],["2021-06-29",65.823,66.0397,65.1381,65.3288,33700.0],["2021-06-30",65.3202,65.6149,65.0514,65.2248,62300.0],["2021-07-01",65.7449,66.5078,65.2855,65.9703,52100.0],["2021-07-02",65.7189,65.7536,64.7654,65.0774,50300.0],["2021-07-06",65.0081,65.0081,63.1443,63.7164,59900.0],["2021-07-07",63.2917,64.4273,63.0056,63.7511,51000.0],["2021-07-08",62.6588,63.5951,62.1127,63.1789,72300.0],["2021-07-09",63.8638,65.2768,63.6817,65.1121,60000.0],["2021-07-12",64.1499,65.4155,64.1499,65.2595,68200.0],["2021-07-13",65.0428,65.0774,63.6904,63.9418,61200.0],["2021-07-14",64.2039,64.7806,63.5311,64.0554,47700.0],["2021-07-15",63.6622,65.3486,63.6622,65.3486,52100.0],["2021-07-16",65.6019,65.6019,64.702,64.7282,44700.0],["2021-07-19",63.5661,64.501,62.9457,63.3564,64600.0],["2021-07-20",63.2341,66.0039,63.1816,64.0641,85400.0],["2021-07-21",64.6321,65.5321,64.2826,64.4399,53800.0],["2021-07-22",64.4136,64.4136,62.57,63.4438,40500.0],["2021-07-23",64.2738,65.0515,63.6972,64.2738,54000.0],["2021-07-26",64.3612,65.2874,64.3612,65.2787,51300.0],["2021-07-27",65.0602,65.7505,64.37,65.4534,42000.0],["2021-07-28",65.8291,67.6029,64.9903,65.8204,48500.0],["2021-07-29",67.2534,67.2534,66.2922,66.4146,40400.0],["2021-07-30",66.2223,67.0873,65.6806,66.1087,59700.0],["2021-08-02",66.4845,67.4543,65.4622,65.567,60900.0],["2021-08-03",66.0126,66.7728,65.4622,66.6155,60400.0],["2021-08-04",65.7942,66.5369,65.7942,65.9689,36000.0],["2021-08-05",66.2922,67.0349,66.2922,66.9475,32000.0],["2021-08-06",67.3932,68.9834,67.3932,68.4504,50200.0],["2021-08-09",68.4679,68.8611,67.6728,68.2757,33400.0],["2021-08-10",68.4592,69.2193,67.9961,68.7912,35900.0],["2021-08-11",69.0009,69.8921,68.8087,69.8921,31200.0],["2021-08-12",69.9009,70.1979,69.3766,69.5863,42200.0],["2021-08-13",69.8746,70.0756,69.0882,69.1581,28000.0],["2021-08-16",69.0271,69.6737,68.6601,69.3591,29600.0],["2021-08-17",69.5339,69.5339,68.4853,69.0183,32900.0],["2021-08-18",68.7824,69.4727,67.9087,68.1009,30100.0],["2021-08-19",67.3407,67.9174,67.2359,67.7077,39200.0],["2021-08-20",67.4194,68.8087,67.4194,68.7912,49300.0],["2021-08-23",68.8087,69.1669,68.4854,68.7824,34800.0],["2021-08-24",68.765,68.765,68.1359,68.363,29000.0],["2021-08-25",68.7038,69.2019,67.9873,68.1184,44500.0],["2021-08-26",68.4592,68.4592,67.0874,67.1747,39000.0],["2021-08-27",67.1835,69.0533,67.1835,68.7824,63100.0],["2021-08-30",69.0708,69.0708,67.367,67.6378,36800.0],["2021-08-31",67.8126,68.4067,67.6378,68.0659,39500.0],["2021-09-01",68.066,68.0922,67.2621,68.0922,32600.0],["2021-09-02",67.9524,68.1883,67.3844,67.4107,37400.0],["2021-09-03",67.1485,67.6116,66.8864,67.3844,50500.0],["2021-09-07",68.3281,68.3281,67.1922,67.1922,56600.0],["2021-09-08",66.9563,67.1048,65.4447,66.1524,57700.0],["2021-09-09",66.0388,66.7641,65.8816,65.9515,51300.0],["2021-09-10",66.0476,66.0825,64.536,64.7282,46900.0],["2021-09-13",64.9204,65.3224,64.501,65.034,47000.0],["2021-09-14",64.9466,64.9466,63.5661,63.7933,50400.0],["2021-09-15",63.6884,64.4661,63.5311,63.6797,54800.0],["2021-09-16",64.7195,64.7195,62.7535,63.1642,49100.0],["2021-09-17",63.2428,66.5369,62.9457,66.0214,314700.0],["2021-09-20",64.7806,64.7806,62.5962,63.4875,79900.0],["2021-09-21",63.7671,64.2738,63.1642,63.3651,72400.0],["2021-09-22",64.0379,65.0515,63.9243,64.335,51500.0],["2021-09-23",65.0166,66.301,65.0166,65.7942,42800.0],["2021-09-24",65.6719,66.8427,65.6719,66.2835,42400.0],["2021-09-27",66.7379,68.9747,66.7379,68.2932,73100.0],["2021-09-28",68.5815,68.5815,67.4893,67.7252,36600.0],["2021-09-29",67.7165,68.7912,67.7165,68.6514,44600.0],["2021-09-30",69.062,69.3067,67.9611,68.0747,47000.0],["2021-10-01",68.1271,69.2281,67.865,68.8174,61400.0],["2021-10-04",68.9135,69.4116,68.2232,68.6776,36600.0],["2021-10-05",68.9747,68.9747,68.2145,68.5028,47000.0],["2021-10-06",68.3368,68.3718,67.2796,68.1096,33400.0],["2021-10-07",68.7562,69.5426,68.7562,69.4465,37100.0],["2021-10-08",69.4028,69.4815,68.599,69.0883,23600.0],["2021-10-11",69.1407,69.3417,68.2145,68.232,36100.0],["2021-10-12",68.1533,68.4504,67.7776,68.1621,27200.0],["2021-10-13",68.0048,68.0048,66.8077,67.2621,37700.0],["2021-10-14",67.6935,68.4682,67.0244,68.4682,33000.0],["2021-10-15",69.0669,69.0669,67.3678,67.3678,51100.0],["2021-10-18",67.3678,68.301,67.1389,68.1073,43300.0],["2021-10-19",68.0809,68.1865,67.535,68.1073,30500.0],["2021-10-20",67.9488,68.8556,67.7815,68.838,40400.0],["2021-10-21",68.8996,70.8277,68.8996,70.8101,55200.0],["2021-10-22",71.2151,72.0162,71.2151,72.0162,46600.0],["2021-10-25",72.2275,72.3156,70.8541,71.1446,55100.0],["2021-10-26",71.1006,71.6729,70.4844,71.3736,52000.0],["2021-10-27",70.9421,71.5936,68.5475,68.6179,52100.0],["2021-10-28",68.9525,70.5372,68.9525,69.6656,41600.0],["2021-10-29",69.9561,70.141,69.4895,70.0618,49000.0],["2021-11-01",70.6956,72.1043,70.4491,72.069,60300.0],["2021-11-02",72.0074,72.1923,70.5284,70.6076,41900.0],["2021-11-03",70.2466,72.2099,70.2466,71.7697,52800.0],["2021-11-04",71.8578,71.8578,69.9209,70.6076,61100.0],["2021-11-05",71.2503,72.386,71.2503,72.2187,50200.0],["2021-11-08",72.3948,73.0199,72.0955,73.0199,39500.0],["2021-11-09",72.5445,73.3104,72.2715,72.791,39000.0],["2021-11-10",72.7205,73.5129,72.7205,73.0023,34600.0],["2021-11-11",73.2136,73.3808,72.4916,72.9759,25300.0],["2021-11-12",73.2224,73.2224,71.6993,72.3508,29300.0],["2021-11-15",72.4388,72.5005,71.5144,72.0955,41400.0],["2021-11-16",72.2803,72.2803,71.1534,71.7257,32200.0],["2021-11-17",71.2943,71.3119,70.2995,71.0214,53800.0],["2021-11-18",70.8013,71.2591,70.2995,70.9157,39300.0],["2021-11-19",70.185,71.4352,69.7272,71.1358,48700.0],["2021-11-22",71.7345,73.5745,71.6553,72.9406,52800.0],["2021-11-23",72.1571,73.5833,72.1571,73.196,40100.0],["2021-11-24",72.7646,73.2488,72.4564,72.835,25800.0],["2021-11-26",72.0427,72.1131,68.8204,69.692,53500.0],["2021-11-29",70.5196,71.039,68.8556,69.0933,56200.0],["2021-11-30",68.1689,69.9209,68.1689,69.0757,58300.0],["2021-12-01",70.4051,71.1799,68.7236,68.838,42800.0],["2021-12-02",69.2694,71.1446,68.9084,70.7661,37100.0],["2021-12-03",70.8277,70.8277,69.4455,69.7624,38600.0],["2021-12-06",70.5196,72.0074,70.4667,71.039,47700.0],["2021-12-07",71.5936,71.5936,69.7888,70.3963,45000.0],["2021-12-08",70.7221,71.0126,70.0442,70.6252,31600.0],["2021-12-09",70.1674,70.5812,69.8152,70.2554,27500.0],["2021-12-10",70.5812,71.1975,69.7184,70.8805,36000.0],["2021-12-13",70.8805,70.8981,69.5159,70.0618,67100.0],["2021-12-14",69.9209,71.1182,69.648,70.1674,82500.0],["2021-12-15",70.3611,71.5848,69.5599,69.8152,140500.0],["2021-12-16",71.5232,72.6765,70.2026,71.893,94800.0],["2021-12-17",71.3471,72.3508,70.1234,71.4087,310900.0],["2021-12-20",70.4931,71.5056,68.7147,70.0794,73100.0],["2021-12-21",70.7308,71.8049,70.5812,70.7749,58800.0],["2021-12-22",72.0074,72.0074,70.4579,70.9686,41000.0],["2021-12-23",71.4,71.7257,70.8717,71.4704,55100.0],["2021-12-27",71.5496,71.8049,70.5196,71.7345,67600.0],["2021-12-28",71.5496,72.2275,70.634,71.532,83800.0],["2021-12-29",71.9282,72.0162,71.5936,71.7433,31000.0],["2021-12-30",71.5936,72.1571,70.9069,71.5056,47300.0],["2021-12-31",71.6025,72.3596,71.1006,72.0074,45300.0],["2022-01-03",72.4388,73.5481,72.1395,72.5621,44300.0],["2022-01-04",72.967,74.4725,72.9318,73.6714,51900.0],["2022-01-05",74.0323,74.7454,73.6009,73.6185,43100.0],["2022-01-06",74.2789,75.6523,73.6626,75.529,34700.0],["2022-01-07",75.8988,75.8988,75.441,75.7051,44400.0],["2022-01-10",75.978,75.978,75.1504,75.6875,39800.0],["2022-01-11",75.8019,75.8723,74.2612,74.7366,53800.0],["2022-01-12",74.992,75.1416,73.6714,74.2701,65300.0],["2022-01-13",74.4119,75.2897,74.3764,74.4917,72400.0],["2022-01-14",74.1548,75.4582,73.8355,75.3784,49200.0],["2022-01-18",75.3252,75.3784,73.809,74.004,48200.0],["2022-01-19",73.8355,73.8355,72.1774,72.4434,58600.0],["2022-01-20",72.0089,73.1351,71.406,71.4947,75700.0],["2022-01-21",70.9804,73.1971,70.6878,70.7321,165200.0],["2022-01-24",70.271,72.9577,70.0582,72.5587,110900.0],["2022-01-25",71.8405,73.6937,70.3419,73.2592,70200.0],["2022-01-26",73.7558,74.3232,71.2641,71.9557,85400.0],["2022-01-27",72.0089,73.0641,69.6592,70.3508,74100.0],["2022-01-28",70.138,71.14,68.9321,70.8563,62400.0],["2022-01-31",69.2513,71.1222,69.2513,71.1222,62500.0],["2022-02-01",70.8474,71.6809,69.6149,70.8828,57800.0],["2022-02-02",70.4572,70.8917,69.5617,70.209,72200.0],["2022-02-03",70.209,71.5124,70.209,70.5902,44600.0],["2022-02-04",70.9006,70.9272,70.0493,70.7055,38400.0],["2022-02-07",70.7853,71.1222,70.005,70.9715,45700.0],["2022-02-08",71.335,72.3814,71.335,72.1951,35900.0],["2022-02-09",72.3281,72.3281,70.1735,70.4927,44000.0],["2022-02-10",70.3952,70.9006,69.6592,70.5282,61900.0],["2022-02-11",70.2621,71.4237,70.0227,70.4927,46300.0],["2022-02-14",70.9006,71.3617,70.0582,70.5725,65400.0],["2022-02-15",71.1754,71.6897,70.9094,71.0247,43900.0],["2022-02-16",70.8562,71.672,70.3331,71.007,46400.0],["2022-02-17",70.8651,70.8651,69.6858,69.9075,33800.0],["2022-02-18",69.5883,70.9626,69.5883,70.6346,73600.0],["2022-02-22",70.2356,70.8651,69.3932,69.81,72900.0],["2022-02-23",70.3508,70.5104,69.0208,69.2868,44500.0],["2022-02-24",68.2759,68.4001,66.2277,68.1163,62100.0],["2022-02-25",68.7725,70.2888,68.7725,70.0316,47600.0],["2022-02-28",69.5351,71.0868,69.34,70.6434,90500.0],["2022-03-01",70.138,71.1311,67.6198,68.6306,78400.0],["2022-03-02",69.1183,71.1311,69.1183,70.7232,60000.0],["2022-03-03",70.8917,71.672,70.342,71.5035,52200.0],["2022-03-04",70.6612,71.4237,70.0671,70.608,43600.0],["2022-03-07",70.4572,71.0602,68.4533,68.5331,84600.0],["2022-03-08",69.1538,70.5104,68.8434,69.0828,68200.0],["2022-03-09",70.342,71.1932,69.4907,69.7479,27700.0],["2022-03-10",69.0296,70.2533,68.7459,70.0759,33900.0],["2022-03-11",70.4838,71.1666,70.3508,70.6523,41400.0],["2022-03-14",71.2021,72.3104,70.874,71.0691,42700.0],["2022-03-15",71.539,71.539,69.9607,70.6611,44600.0],["2022-03-16",71.1222,71.6543,70.6612,71.3351,50200.0],["2022-03-17",70.9449,71.0513,70.0227,70.608,31600.0],["2022-03-18",69.9873,70.9183,68.8434,69.6237,165800.0],["2022-03-21",69.9607,70.2621,68.9587,69.4464,48100.0],["2022-03-22",69.872,70.5636,69.5882,69.8365,33700.0],["2022-03-23",69.6237,69.6237,68.3203,68.5508,61600.0],["2022-03-24",69.1094,69.8543,68.3735,69.6769,50700.0],["2022-03-25",69.8099,71.0691,69.3134,70.7498,56400.0],["2022-03-28",70.2001,70.4838,69.4819,70.2444,71400.0],["2022-03-29",70.7853,71.2819,69.9961,70.7942,53100.0],["2022-03-30",70.6523,71.0247,69.2691,69.606,46900.0],["2022-03-31",69.5705,70.4129,69.5705,69.7833,49500.0],["2022-04-01",69.9341,70.5282,69.2336,69.8277,91800.0],["2022-04-04",69.6769,69.9695,68.2139,68.4178,77000.0],["2022-04-05",68.7725,69.3577,68.3291,68.4887,65000.0],["2022-04-06",68.3203,68.7015,67.4956,67.5843,77800.0],["2022-04-07",67.7794,68.0809,66.2631,66.4228,124100.0],["2022-04-08",66.8838,67.0789,65.403,65.5094,126900.0],["2022-04-11",65.3942,67.0878,65.3942,66.1656,67100.0],["2022-04-12",67.0878,67.0878,65.7488,65.9439,65800.0],["2022-04-13",65.9707,67.7854,65.6132,67.7407,86500.0],["2022-04-14",67.9373,68.5005,67.9373,68.2144,130500.0],["2022-04-18",67.8837,68.8312,67.6781,67.982,63100.0],["2022-04-19",68.5452,70.2258,68.3396,70.0827,56400.0],["2022-04-20",70.0738,71.5577,69.4838,70.7621,60200.0],["2022-04-21",70.6191,71.7544,70.19,71.4504,110200.0],["2022-04-22",70.8962,71.2359,68.7419,70.4314,103300.0],["2022-04-25",70.5297,70.5386,68.7329,70.1185,122700.0],["2022-04-26",69.8861,70.628,68.7776,69.0816,125000.0],["2022-04-27",69.0815,69.7162,68.3843,69.2067,100000.0],["2022-04-28",69.4659,70.3598,69.019,69.9933,78300.0],["2022-04-29",69.7341,70.1006,68.8223,69.1709,133700.0],["2022-05-02",69.4302,70.6459,69.2246,70.3241,112400.0],["2022-05-03",70.1453,70.6191,69.1978,70.4135,138900.0],["2022-05-04",70.2526,73.569,70.2526,73.4528,124400.0],["2022-05-05",72.8092,73.4349,71.2985,71.7186,153600.0],["2022-05-06",71.4504,72.0047,70.2258,71.6918,101000.0],["2022-05-09",71.3432,72.8181,71.0035,72.5231,135400.0],["2022-05-10",72.7824,72.8986,70.047,70.9498,89100.0],["2022-05-11",71.1375,72.0046,70.7085,70.8783,51000.0],["2022-05-12",70.4314,71.066,69.5017,70.485,82900.0],["2022-05-13",70.7085,71.2538,69.8593,70.1364,68100.0],["2022-05-16",70.2883,70.6727,68.9832,69.7162,54800.0],["2022-05-17",70.2883,71.7454,70.1543,71.5398,66700.0],["2022-05-18",70.8336,71.5577,70.4403,71.066,77100.0],["2022-05-19",70.3152,71.0571,69.8146,70.0649,94200.0],["2022-05-20",70.6012,71.4325,69.8593,71.4057,103500.0],["2022-05-23",72.0046,72.8092,71.7186,71.9599,71700.0],["2022-05-24",71.9868,72.3175,71.0303,72.3175,60000.0],["2022-05-25",72.0225,72.8718,71.7633,72.0404,56800.0],["2022-05-26",72.9522,73.6584,72.398,73.4081,95000.0],["2022-05-27",73.6584,74.2573,73.1489,74.2573,70300.0],["2022-05-31",73.6226,73.6405,72.9075,73.3813,86500.0],["2022-06-01",73.3187,73.3992,72.1924,73.2383,79200.0],["2022-06-02",72.7913,73.9176,72.5499,73.8729,82400.0],["2022-06-03",73.8997,73.8997,72.6661,72.9075,43900.0],["2022-06-06",73.274,73.6316,72.9701,73.4349,82200.0],["2022-06-07",73.1936,73.6405,72.7824,73.5154,39500.0],["2022-06-08",73.1667,73.1667,72.2013,72.5499,39700.0],["2022-06-09",72.2192,72.5499,70.9588,71.0035,61200.0],["2022-06-10",70.4045,70.8873,69.6805,70.5118,83200.0],["2022-06-13",69.7252,71.1286,69.7252,70.4761,102800.0],["2022-06-14",70.6101,71.37,69.8503,70.4224,83500.0],["2022-06-15",70.923,71.6203,70.2079,70.7532,71900.0],["2022-06-16",70.0649,70.7174,69.5911,69.8861,137500.0],["2022-06-17",68.7419,71.3253,68.7419,70.333,161200.0],["2022-06-21",70.9409,71.7097,70.0112,71.5577,94600.0],["2022-06-22",71.0928,72.0046,70.9588,71.5934,69500.0],["2022-06-23",71.5666,71.9153,70.2168,70.4403,53600.0],["2022-06-24",70.485,71.8437,70.485,71.6739,130400.0],["2022-06-27",71.951,72.1924,71.4326,71.5398,58500.0],["2022-06-28",71.8437,72.3443,71.3431,71.5041,48900.0],["2022-06-29",71.9331,71.9331,70.7889,71.0839,51300.0],["2022-06-30",70.5208,71.8616,70.4403,71.4057,72600.0],["2022-07-01",71.1376,72.8539,70.8783,72.7019,81800.0],["2022-07-05",71.9421,73.2114,71.0929,73.2025,105500.0],["2022-07-06",72.7555,73.2919,71.6471,72.8986,58500.0],["2022-07-07",73.2114,73.3992,72.3533,72.541,70300.0],["2022-07-08",72.6661,72.6661,71.7275,72.3086,51000.0],["2022-07-11",71.9689,73.0327,71.9689,72.979,54600.0],["2022-07-12",72.7913,73.6316,72.5946,72.6572,33800.0],["2022-07-13",72.3622,72.4963,71.3968,71.3968,43400.0],["2022-07-14",70.7483,70.8564,69.6945,70.6132,48200.0],["2022-07-15",71.3878,72.4506,71.1536,72.0993,53100.0],["2022-07-18",72.4146,73.4233,71.8111,72.1894,47300.0],["2022-07-19",72.7028,74.2519,71.9912,74.0448,92200.0],["2022-07-20",73.9547,74.2159,72.973,73.9637,61500.0],["2022-07-21",74.297,74.297,72.955,73.5584,47200.0],["2022-07-22",73.3603,74.2159,72.7118,74.1078,66700.0],["2022-07-25",74.6392,76.5487,74.1258,76.4946,108900.0],["2022-07-26",76.4496,77.017,75.9182,75.9813,58800.0],["2022-07-27",76.1344,77.4133,75.621,76.7198,44900.0],["2022-07-28",76.8099,77.4493,76.4676,77.4043,41300.0],["2022-07-29",77.4583,78.377,77.4583,78.1699,59200.0],["2022-08-01",78.0168,78.7823,77.1881,78.0798,90900.0],["2022-08-02",77.5574,77.7376,77.1251,77.2602,33000.0],["2022-08-03",77.5484,78.341,76.8099,78.296,40300.0],["2022-08-04",77.9087,77.9087,77.3052,77.4223,25100.0],["2022-08-05",77.3683,78.278,77.0621,77.9267,35900.0],["2022-08-08",77.9627,77.9808,77.3323,77.4944,33700.0],["2022-08-09",77.4494,78.269,77.2152,78.1789,46400.0],["2022-08-10",78.359,79.0706,77.9808,78.251,47600.0],["2022-08-11",78.7553,79.5479,77.6295,79.1606,34400.0],["2022-08-12",79.575,80.7008,79.0255,80.2144,48200.0],["2022-08-15",79.7551,81.0701,79.7191,81.0701,33900.0],["2022-08-16",80.7098,81.9257,80.7098,81.2772,39100.0],["2022-08-17",80.962,81.2052,80.5026,81.034,39300.0],["2022-08-18",81.1511,81.3133,80.6017,80.953,21100.0],["2022-08-19",80.7729,81.1602,80.2685,80.944,53100.0],["2022-08-22",80.4306,80.7098,79.2597,79.3678,37900.0],["2022-08-23",79.629,80.2775,78.0708,78.1609,32000.0],["2022-08-24",78.4221,78.5302,77.4043,78.1068,28900.0],["2022-08-25",78.0528,79.3138,78.0528,79.0706,36700.0],["2022-08-26",79.5299,79.5299,77.7106,77.8457,33200.0],["2022-08-29",77.4493,77.4493,76.6297,76.8459,37600.0],["2022-08-30",77.2782,77.5034,76.2154,76.7738,41500.0],["2022-08-31",76.8909,77.4764,76.4496,76.5667,41300.0],["2022-09-01",76.5577,76.7378,75.8011,76.3685,48700.0],["2022-09-02",76.6387,77.1161,75.3328,75.8551,38300.0],["2022-09-06",75.4138,75.4138,74.36,75.1436,66300.0],["2022-09-07",74.9545,76.0893,74.8104,75.9542,60700.0],["2022-09-08",75.4498,77.3683,75.1886,77.2332,66500.0],["2022-09-09",77.4764,78.242,76.963,77.8727,50400.0],["2022-09-12",77.9087,78.4401,77.5034,78.2059,39800.0],["2022-09-13",77.5665,77.7556,76.4226,76.972,53600.0],["2022-09-14",76.8099,77.1341,76.2875,77.026,51100.0],["2022-09-15",77.0801,77.8997,76.7198,77.1972,60100.0],["2022-09-16",76.7648,79.5209,76.3235,79.0706,270300.0],["2022-09-19",78.6653,79.7371,77.9087,79.3408,71600.0],["2022-09-20",79.2957,79.8812,78.8184,79.7371,75100.0],["2022-09-21",79.5659,80.4666,79.4488,79.5569,71100.0],["2022-09-22",79.4939,79.4939,77.9537,78.3951,40900.0],["2022-09-23",77.9898,78.4311,76.99,78.4311,43700.0],["2022-09-26",78.4131,79.4038,78.1969,78.7373,70000.0],["2022-09-27",78.8814,79.683,77.4313,78.296,67300.0],["2022-09-28",78.0168,80.0253,77.7556,79.3318,102400.0],["2022-09-29",79.3318,79.9082,78.6653,79.8271,90300.0],["2022-09-30",79.4759,80.8449,79.4759,79.8812,142300.0],["2022-10-03",80.0703,81.1331,79.9803,81.034,97100.0],["2022-10-04",81.3493,82.7183,81.3493,81.5564,111100.0],["2022-10-05",80.989,81.4393,79.9893,80.4486,38100.0],["2022-10-06",80.4846,80.8719,80.0433,80.6558,45500.0],["2022-10-07",80.6287,80.7188,79.4489,80.7188,52100.0],["2022-10-10",80.6648,82.0338,80.6648,81.5024,54600.0],["2022-10-11",81.6555,82.232,81.3133,81.9888,78400.0],["2022-10-12",81.6735,82.5922,81.0791,81.5835,41400.0],["2022-10-13",81.0119,84.9763,79.6602,84.423,68200.0],["2022-10-14",84.7405,85.5388,83.8333,84.6135,60600.0],["2022-10-17",84.9219,86.446,84.4865,86.2192,74900.0],["2022-10-18",86.6184,86.7726,85.3755,85.8382,54600.0],["2022-10-19",84.9219,90.0566,83.3162,89.9477,180500.0],["2022-10-20",90.1746,91.1543,87.5618,89.1857,165600.0],["2022-10-21",89.8117,91.49,89.3399,91.3267,65800.0],["2022-10-24",91.7803,93.3497,91.7803,92.4788,60700.0],["2022-10-25",92.0524,93.4404,92.0524,92.3881,92800.0],["2022-10-26",92.3881,93.2227,90.6281,90.7279,102700.0],["2022-10-27",91.4537,92.4153,89.9115,90.0838,67300.0],["2022-10-28",90.7279,92.8507,90.6735,92.3246,77400.0],["2022-10-31",92.3246,92.3246,91.2904,91.49,95000.0],["2022-11-01",91.7258,92.0433,89.2129,89.7119,102000.0],["2022-11-02",89.8389,90.7914,88.46,89.1313,87800.0],["2022-11-03",89.0587,89.2492,87.3441,88.8863,37100.0],["2022-11-04",89.0043,90.9457,89.0043,90.8005,91700.0],["2022-11-07",90.8277,91.5353,89.0587,89.0678,51600.0],["2022-11-08",89.1766,90.3923,88.9045,88.9408,47200.0],["2022-11-09",89.0405,89.1585,87.9156,88.5325,50000.0],["2022-11-10",89.6393,91.9163,89.6121,89.6937,87400.0],["2022-11-11",89.8117,89.8117,86.7544,87.6889,114600.0],["2022-11-14",87.9882,89.7663,87.4258,88.6323,58700.0],["2022-11-15",89.3036,90.6281,88.587,89.5849,45900.0],["2022-11-16",89.1766,89.6302,88.1969,88.4872,77300.0],["2022-11-17",88.2967,89.0678,88.2332,89.0134,48100.0],["2022-11-18",89.9931,89.9931,88.5688,88.9317,74800.0],["2022-11-21",88.5416,89.975,88.5416,89.476,49600.0],["2022-11-22",89.6484,90.4285,89.0768,89.7119,58300.0],["2022-11-23",90.0566,90.4285,89.6756,90.0385,79200.0],["2022-11-25",90.4558,91.7621,90.4558,91.2269,25500.0],["2022-11-28",90.8549,90.9547,90.2652,90.6463,41100.0],["2022-11-29",90.6553,91.6442,90.4195,90.7914,77300.0],["2022-11-30",90.7189,93.3588,90.1292,92.4607,101600.0],["2022-12-01",92.1431,92.9324,91.1089,92.2429,51900.0],["2022-12-02",91.7621,92.633,91.5898,92.0161,45000.0],["2022-12-05",91.4265,91.4265,88.7503,88.7956,84800.0],["2022-12-06",88.5416,88.6958,87.0357,87.9066,62800.0],["2022-12-07",87.5437,88.5053,86.7,86.9994,77100.0],["2022-12-08",87.0085,87.6616,86.0287,86.8814,47900.0],["2022-12-09",86.8814,86.8814,85.7293,85.9743,45600.0],["2022-12-12",85.9289,86.6909,85.3755,86.1103,52800.0],["2022-12-13",86.9268,87.3804,84.559,84.7314,107800.0],["2022-12-14",85.1033,86.5821,83.9149,84.2324,68100.0],["2022-12-15",83.8696,84.559,82.7265,83.3525,99100.0],["2022-12-16",83.1257,84.2234,82.7628,83.1801,388800.0],["2022-12-19",83.5974,84.9673,83.5158,84.3776,64000.0],["2022-12-20",84.4502,85.5025,84.1871,84.5591,62500.0],["2022-12-21",85.0036,85.9017,84.6679,85.0217,55400.0],["2022-12-22",84.9582,84.9582,83.6881,84.4774,60200.0],["2022-12-23",84.677,85.7837,84.5681,84.813,37800.0],["2022-12-27",84.9401,85.8019,84.9401,85.4572,47800.0],["2022-12-28",85.4753,85.6567,84.804,84.9945,55100.0],["2022-12-29",85.2576,85.82,84.9764,85.7384,50400.0],["2022-12-30",85.3937,85.6295,84.3232,84.4502,71100.0],["2023-01-03",84.3958,84.3958,83.0622,83.9875,69200.0],["2023-01-04",83.9784,85.185,83.5702,83.9149,80000.0],["2023-01-05",83.4886,83.4886,82.5723,82.781,55600.0],["2023-01-06",83.3071,84.3232,83.3071,83.7153,79200.0],["2023-01-09",83.67,83.9149,82.6721,83.0531,56200.0],["2023-01-10",82.8898,84.4774,82.7447,83.5248,63100.0],["2023-01-11",83.4251,83.8242,83.289,83.6791,53600.0],["2023-01-12",84.0902,85.1591,83.4598,84.7571,63100.0],["2023-01-13",84.3643,86.0545,83.5146,85.7621,76200.0],["2023-01-17",85.7073,85.7073,84.0993,85.15,74400.0],["2023-01-18",84.812,84.812,82.4091,82.4091,108700.0],["2023-01-19",82.0254,83.5786,81.4041,81.4681,59800.0],["2023-01-20",82.1533,82.4,81.1392,81.7879,105500.0],["2023-01-23",82.0163,82.0163,81.3128,81.6508,59000.0],["2023-01-24",82.3909,85.9357,81.8244,85.4698,95400.0],["2023-01-25",85.552,86.2463,82.0619,83.5055,72200.0],["2023-01-26",83.6151,83.6151,82.5005,83.2131,50000.0],["2023-01-27",83.0487,84.4922,83.0487,84.008,46900.0],["2023-01-30",84.2821,85.3693,84.209,84.9307,63000.0],["2023-01-31",85.2688,87.1783,85.0404,86.6027,89300.0],["2023-02-01",86.4656,88.4299,86.2738,87.9914,91800.0],["2023-02-02",88.0279,89.9191,87.5072,89.9191,66700.0],["2023-02-03",89.6085,91.6276,86.1093,91.2073,77900.0],["2023-02-06",91.1891,92.0662,89.4806,89.6725,61200.0],["2023-02-07",89.5263,91.0338,89.1791,90.6226,64300.0],["2023-02-08",90.4673,91.9017,90.4673,91.6093,110900.0],["2023-02-09",92.0388,92.0388,89.7821,90.7323,62700.0],["2023-02-10",90.9515,91.8469,90.7231,90.9881,56100.0],["2023-02-13",90.6957,91.518,90.4947,91.3444,54700.0],["2023-02-14",91.2713,91.3353,89.8735,90.1567,52200.0],["2023-02-15",89.974,91.1251,89.8369,90.8328,32000.0],["2023-02-16",90.0745,90.8784,89.8552,90.3485,45800.0],["2023-02-17",90.65,91.9931,90.449,91.5728,51700.0],["2023-02-21",90.9698,91.253,90.5952,90.9241,49500.0],["2023-02-22",90.9333,91.9565,90.1293,91.0155,90000.0],["2023-02-23",90.7871,91.5911,90.0745,90.1932,44000.0],["2023-02-24",89.709,90.1841,89.2887,89.8826,44700.0],["2023-02-27",90.0288,90.5039,88.9324,89.9374,53400.0],["2023-02-28",89.974,91.1251,89.5811,89.7181,87800.0],["2023-03-01",89.1882,89.9283,88.3386,88.9416,47400.0],["2023-03-02",88.2837,88.6126,87.5894,88.5304,64700.0],["2023-03-03",88.4939,89.4167,87.7721,89.2065,58500.0],["2023-03-06",89.5537,89.5537,87.9366,88.4847,73900.0],["2023-03-07",88.2929,88.3386,86.2098,86.3377,88000.0],["2023-03-08",86.6209,86.7397,85.0221,86.5296,72800.0],["2023-03-09",85.7987,85.9814,82.4731,83.3593,95700.0],["2023-03-10",82.4548,85.2322,81.733,84.3095,128500.0],["2023-03-13",81.4772,86.8037,79.1475,83.405,216600.0],["2023-03-14",87.7082,89.1608,84.6749,85.0678,155200.0],["2023-03-15",82.7015,85.9997,82.7015,84.5379,132300.0],["2023-03-16",83.6973,89.3984,82.8659,87.3701,147200.0],["2023-03-17",86.2738,86.2738,83.5603,84.547,331200.0],["2023-03-20",85.2322,88.2289,83.6334,83.8892,134900.0],["2023-03-21",84.9307,87.425,84.8577,85.8261,123700.0],["2023-03-22",85.7256,86.1733,82.5096,82.9756,106600.0],["2023-03-23",83.1857,83.5968,81.5046,82.0893,84200.0],["2023-03-24",81.5686,85.2962,81.0935,85.0952,72900.0],["2023-03-27",85.9906,86.7945,83.807,83.9349,82300.0],["2023-03-28",83.8252,84.3003,83.4141,84.0536,65500.0],["2023-03-29",84.145,84.6201,82.2447,83.1766,72200.0],["2023-03-30",83.405,83.405,80.792,82.9664,187000.0],["2023-03-31",83.606,83.7613,82.2447,83.0304,78300.0],["2023-04-03",83.1126,83.5603,81.9432,82.2081,153900.0],["2023-04-04",81.6874,82.3269,79.4947,80.3991,98300.0],["2023-04-05",80.3992,80.856,79.6774,80.3261,99100.0],["2023-04-06",79.9606,81.6325,79.9515,81.2123,80500.0],["2023-04-10",81.1118,82.7929,80.9108,81.8701,87300.0],["2023-04-11",82.2081,82.9573,81.5138,82.5918,69400.0],["2023-04-12",82.7289,82.8385,81.9158,82.6284,54300.0],["2023-04-13",82.9137,85.0854,82.7388,84.4413,68600.0],["2023-04-14",85.0854,85.2971,81.3677,82.8032,126700.0],["2023-04-17",82.7204,84.8094,82.1683,84.6621,61500.0],["2023-04-18",84.7358,84.7358,82.0855,82.7756,94400.0],["2023-04-19",82.8032,84.9106,82.7296,84.5333,89300.0],["2023-04-20",84.3216,84.4689,82.702,83.0057,111800.0],["2023-04-21",82.6376,83.0977,80.9075,82.518,88400.0],["2023-04-24",81.929,83.7695,81.929,82.7756,95100.0],["2023-04-25",81.7174,82.8953,81.1192,81.8922,79400.0],["2023-04-26",81.5793,82.7572,79.9137,81.0364,148900.0],["2023-04-27",81.3953,83.1253,80.3554,82.9505,75500.0],["2023-04-28",83.0609,85.2603,83.0609,83.9167,120400.0],["2023-05-01",84.3308,85.5548,83.9535,84.3676,72700.0],["2023-05-02",84.1376,84.5057,81.2757,82.6376,123700.0],["2023-05-03",82.9137,85.5824,82.2695,82.6284,100600.0],["2023-05-04",81.5241,83.1806,80.4198,82.564,108400.0],["2023-05-05",83.8431,84.9014,78.2205,84.0824,107100.0],["2023-05-08",84.7726,84.7726,80.5579,80.7051,74500.0],["2023-05-09",80.4934,80.6039,78.7818,79.7296,84200.0],["2023-05-10",80.2358,80.2358,77.9076,78.975,115100.0],["2023-05-11",78.2941,80.0333,76.4536,76.9045,101400.0],["2023-05-12",76.9045,77.5947,75.9474,77.5119,93100.0],["2023-05-15",77.3738,79.564,77.3278,79.4168,65300.0],["2023-05-16",79.8125,80.0609,78.3401,79.2787,44300.0],["2023-05-17",80.1897,83.5854,80.1897,83.0885,98500.0],["2023-05-18",82.3707,84.0547,81.1744,83.2081,81000.0],["2023-05-19",84.1008,84.1008,80.4474,81.2572,59900.0],["2023-05-22",81.8922,83.4106,80.8155,82.7664,36900.0],["2023-05-23",82.4904,84.5609,82.3155,82.8677,54300.0],["2023-05-24",82.5548,82.5548,80.5026,81.5333,40100.0],["2023-05-25",81.1836,81.4965,80.2174,81.3769,29700.0],["2023-05-26",81.1744,82.9597,80.5855,82.7664,33900.0],["2023-05-30",82.4351,82.6836,81.0088,82.4075,48700.0],["2023-05-31",82.021,82.021,78.5977,79.3155,69300.0],["2023-06-01",79.8769,81.7634,79.6284,80.8984,64100.0],["2023-06-02",81.4413,86.1161,80.4198,85.6468,78200.0],["2023-06-05",84.7818,85.2143,82.1039,83.0701,51300.0],["2023-06-06",82.9321,87.837,82.9321,87.2296,61400.0],["2023-06-07",87.8646,91.1038,87.4597,90.0639,81000.0],["2023-06-08",90.0363,90.0363,87.4321,88.9136,42200.0],["2023-06-09",88.7296,89.5486,87.5977,88.6192,40600.0],["2023-06-12",88.8308,89.8891,88.2235,88.61,51000.0],["2023-06-13",88.2511,91.2971,88.2511,89.9075,88900.0],["2023-06-14",89.9259,90.4688,87.7817,88.5087,67700.0],["2023-06-15",88.61,90.3676,88.2695,89.5854,82400.0],["2023-06-16",90.6437,90.6437,88.8308,90.1099,182700.0],["2023-06-20",90.0087,90.0087,88.0946,88.3063,65100.0],["2023-06-21",88.1498,88.9597,86.613,86.8155,55800.0],["2023-06-22",86.5394,87.1376,84.202,84.6437,55300.0],["2023-06-23",83.7971,84.5241,82.0026,83.0793,256600.0],["2023-06-26",83.2357,85.0946,83.2357,83.9075,52600.0],["2023-06-27",83.8247,86.1069,83.6499,85.0394,30000.0],["2023-06-28",84.4505,85.2971,84.0456,84.9106,39900.0],["2023-06-29",85.2051,86.1345,84.8094,84.9474,35800.0],["2023-06-30",85.3431,85.3431,82.4811,82.8124,58900.0],["2023-07-03",82.472,84.8186,82.472,84.5517,33100.0],["2023-07-05",84.0088,84.34,82.2787,82.8216,56200.0],["2023-07-06",82.3891,83.1621,81.1376,83.1253,64500.0],["2023-07-07",82.8953,83.7051,82.5548,82.7572,47600.0],["2023-07-10",82.6376,84.1744,81.745,82.9873,37800.0],["2023-07-11",82.8861,83.4014,82.564,83.3278,40200.0],["2023-07-12",84.791,85.4075,84.0364,84.3032,60200.0],["2023-07-13",84.8593,85.6749,84.2476,85.6564,58000.0],["2023-07-14",86.1013,86.1013,84.8501,85.8047,53400.0],["2023-07-17",85.471,87.371,85.471,86.2681,93800.0],["2023-07-18",86.2588,88.3441,86.2588,88.1866,81400.0],["2023-07-19",88.8076,89.9012,87.3895,89.7622,89700.0],["2023-07-20",89.8456,89.9012,88.0846,89.688,67400.0],["2023-07-21",89.9012,91.7456,88.0012,88.3905,84400.0],["2023-07-24",87.8622,90.1885,87.612,90.0588,49700.0],["2023-07-25",90.1978,90.828,89.3914,89.6417,83600.0],["2023-07-26",90.4758,92.6816,90.4758,91.7085,147200.0],["2023-07-27",92.4221,92.4221,91.2636,91.8382,92000.0],["2023-07-28",92.2183,93.3397,91.5139,92.209,90600.0],["2023-07-31",92.4036,93.1821,90.8373,91.6714,130800.0],["2023-08-01",91.4861,91.7919,90.4573,91.5695,54000.0],["2023-08-02",90.5129,91.7548,90.5036,91.1431,42200.0],["2023-08-03",90.828,91.6622,90.2534,90.4573,61600.0],["2023-08-04",90.4109,91.069,90.0495,90.1978,65000.0],["2023-08-07",90.2719,91.5602,90.2719,91.347,39700.0],["2023-08-08",90.3275,91.2451,89.2802,90.9856,34000.0],["2023-08-09",90.6797,90.6797,89.7066,90.1051,31900.0],["2023-08-10",90.5407,90.7724,88.7798,88.891,34000.0],["2023-08-11",89.4471,89.4471,88.9373,89.0763,30100.0],["2023-08-14",88.5666,88.5666,87.5564,87.6861,38600.0],["2023-08-15",87.0837,87.0837,85.1837,85.3598,51200.0],["2023-08-16",85.4803,85.8881,84.8964,85.4247,38500.0],["2023-08-17",85.5174,86.0827,85.23,85.23,31900.0],["2023-08-18",84.7574,86.1013,84.7574,85.7027,58500.0],["2023-08-21",85.7398,85.9808,84.6554,85.2208,39400.0],["2023-08-22",85.2486,85.6286,83.4784,83.7657,50200.0],["2023-08-23",83.7657,84.3403,83.5433,83.8491,37700.0],["2023-08-24",83.4876,85.3227,83.432,84.7296,49400.0],["2023-08-25",84.9798,84.9798,83.5803,84.3867,26700.0],["2023-08-28",84.5442,85.6656,84.5442,85.3227,37000.0],["2023-08-29",85.2115,85.4988,84.9057,85.0539,30800.0],["2023-08-30",84.9705,84.9705,83.5247,83.6915,37500.0],["2023-08-31",83.7193,84.7944,83.7193,84.674,61600.0],["2023-09-01",85.1281,86.3515,85.1281,85.9252,50000.0],["2023-09-05",85.4154,86.1847,83.4228,85.8603,73600.0],["2023-09-06",86.1013,86.7037,83.9232,84.0715,47200.0],["2023-09-07",84.0623,84.8686,83.6452,83.8954,60200.0],["2023-09-08",84.1457,84.5627,82.6813,83.951,44500.0],["2023-09-11",84.2569,84.4793,83.0057,83.3115,39500.0],["2023-09-12",83.3301,84.5627,83.3301,84.4145,58200.0],["2023-09-13",84.8593,84.8593,83.6637,83.9974,62100.0],["2023-09-14",84.4237,85.1096,84.4237,84.9335,59400.0],["2023-09-15",85.1003,85.2949,83.1818,83.6637,352400.0],["2023-09-18",83.951,83.951,82.0881,82.3013,68300.0],["2023-09-19",82.4589,83.2281,81.4023,82.7647,62500.0],["2023-09-20",82.8945,82.9872,81.6247,81.6247,44500.0],["2023-09-21",81.0038,82.3754,80.5218,81.3838,76500.0],["2023-09-22",81.2077,82.0511,81.013,81.1057,49800.0],["2023-09-25",81.4857,81.9399,81.2911,81.773,34400.0],["2023-09-26",81.4394,82.3384,81.0872,81.3096,80300.0],["2023-09-27",81.5135,82.6164,81.0501,82.4867,71300.0],["2023-09-28",82.4959,84.6925,82.4959,83.9881,81700.0],["2023-09-29",84.1828,84.7296,83.2745,83.7379,77100.0],["2023-10-02",83.6359,84.1549,83.1818,83.8305,77500.0],["2023-10-03",83.6915,84.0437,83.1354,83.534,77500.0],["2023-10-04",83.7564,84.9798,83.1077,84.4237,77200.0],["2023-10-05",85.3876,86.2217,85.0447,86.0364,86600.0],["2023-10-06",85.471,86.1754,84.7945,85.091,79400.0],["2023-10-09",84.5998,85.7861,84.5998,85.4803,39100.0],["2023-10-10",85.8325,86.2681,85.4432,85.6286,38500.0],["2023-10-11",85.8788,86.0827,85.0725,85.6842,29300.0],["2023-10-12",85.6889,85.801,84.8109,85.6142,42700.0],["2023-10-13",86.1465,86.1839,84.0543,84.3438,41800.0],["2023-10-16",85.1284,85.6608,84.7548,85.2872,46400.0],["2023-10-17",85.007,87.0619,85.007,86.5202,52600.0],["2023-10-18",85.885,85.885,84.5307,84.8109,36600.0],["2023-10-19",85.1098,85.8196,84.3158,84.5026,51900.0],["2023-10-20",84.9696,84.9696,82.7279,83.0362,106800.0],["2023-10-23",82.3917,84.0823,82.1955,82.8027,68200.0],["2023-10-24",83.0735,83.0735,80.8505,81.6631,54300.0],["2023-10-25",81.6351,84.1384,81.2335,83.7087,90700.0],["2023-10-26",84.1477,86.6136,84.1477,86.5482,66300.0],["2023-10-27",86.1372,86.3801,84.7455,85.8943,48800.0],["2023-10-30",86.5015,86.9405,86.1746,86.4454,47900.0],["2023-10-31",86.6696,86.819,84.4092,84.7922,87200.0],["2023-11-01",84.6614,85.9317,84.0169,85.8383,57700.0],["2023-11-02",86.3894,88.8739,86.3894,88.6684,53800.0],["2023-11-03",90.3497,91.62,90.1349,90.5179,65900.0],["2023-11-06",90.5459,90.5646,89.5091,89.9107,51800.0],["2023-11-07",90.0788,90.2096,89.0234,89.5838,33300.0],["2023-11-08",88.491,88.7712,87.6877,87.6877,26700.0],["2023-11-09",87.6784,88.1827,86.6416,87.1833,56100.0],["2023-11-10",87.6317,88.024,87.0619,87.5663,36800.0],["2023-11-13",87.1273,89.0421,86.8844,88.7245,54300.0],["2023-11-14",91.0129,93.0211,91.0129,92.087,80700.0],["2023-11-15",92.2085,93.1519,91.0222,91.7228,68800.0],["2023-11-16",91.4145,92.003,90.331,91.125,37400.0],["2023-11-17",91.8815,92.5634,91.3865,92.2832,69400.0],["2023-11-20",91.9563,92.2552,91.4145,91.8442,40200.0],["2023-11-21",91.4425,92.4233,90.1629,90.3684,46500.0],["2023-11-22",91.2277,91.5826,90.5178,91.0035,29300.0],["2023-11-24",91.0222,91.564,90.4712,91.0129,13600.0],["2023-11-27",90.7981,91.0689,89.9948,90.9942,31100.0],["2023-11-28",91.1156,91.1156,89.0981,89.3876,41600.0],["2023-11-29",89.9107,90.6953,89.3596,89.6866,47400.0],["2023-11-30",90.2376,90.4898,89.6865,89.9201,45600.0],["2023-12-01",90.0975,93.3947,89.6772,93.1799,63600.0],["2023-12-04",92.5914,94.8238,92.4046,94.31,88400.0],["2023-12-05",94.2727,94.8518,93.2639,93.6282,34500.0],["2023-12-06",94.3381,95.7578,93.2359,93.3013,52500.0],["2023-12-07",93.4601,94.5996,92.7502,94.5996,37100.0],["2023-12-08",94.4875,95.6551,94.226,94.8891,44200.0],["2023-12-11",95.3842,96.3276,94.3567,95.7671,61000.0],["2023-12-12",95.8325,96.421,95.5336,96.066,34800.0],["2023-12-13",96.5331,99.4753,95.7952,99.4099,90200.0],["2023-12-14",101.1379,102.7725,100.3159,101.7637,118800.0],["2023-12-15",102.6791,102.6791,100.7736,100.9884,305400.0],["2023-12-18",101.717,102.0065,100.9417,101.7357,63300.0],["2023-12-19",102.0719,103.7719,101.3434,103.2675,75200.0],["2023-12-20",103.5757,106.107,102.9966,103.3329,140700.0],["2023-12-21",103.884,104.5938,103.2675,104.3977,58500.0],["2023-12-22",105.3224,106.0603,104.9394,105.724,67300.0],["2023-12-26",106.1163,107.396,104.9207,106.8729,59500.0],["2023-12-27",106.8729,108.2459,106.5927,108.1338,81800.0],["2023-12-28",107.8069,107.9844,105.8735,106.0042,48100.0],["2023-12-29",106.0136,106.0136,102.595,102.9873,97600.0],["2024-01-02",102.4642,104.4817,102.184,104.0521,92400.0],["2024-01-03",103.7532,104.379,100.4467,101.0818,89500.0],["2024-01-04",101.5956,102.3802,100.9137,101.2593,51500.0],["2024-01-05",100.5774,101.8197,99.4566,99.5593,68900.0],["2024-01-08",99.6341,100.7549,99.1951,100.6895,51700.0],["2024-01-09",99.5874,99.8583,98.8682,99.4473,36700.0],["2024-01-10",99.1764,99.6995,98.2424,99.3912,49700.0],["2024-01-11",99.1326,99.3959,96.5466,97.9102,70900.0],["2024-01-12",98.7377,98.7659,96.0012,97.393,69100.0],["2024-01-16",96.3304,97.0168,95.6251,96.462,65800.0],["2024-01-17",95.2489,97.0262,95.2489,96.1705,58500.0],["2024-01-18",96.6125,97.1767,95.0045,97.1015,79300.0],["2024-01-19",97.7879,98.5308,96.4244,98.3615,50800.0],["2024-01-22",99.001,101.192,98.8317,101.0886,65600.0],["2024-01-23",101.4929,102.2076,99.1985,100.214,93300.0],["2024-01-24",102.6684,102.6684,98.2769,98.4838,78100.0],["2024-01-25",100.4774,100.5432,97.5152,98.9446,67200.0],["2024-01-26",99.7909,100.5526,99.3677,100.1576,40600.0],["2024-01-29",100.5714,100.9287,99.5934,100.7124,63700.0],["2024-01-30",100.6748,101.3613,100.3363,101.2861,34300.0],["2024-01-31",100.4397,100.6372,96.0106,96.1141,89200.0],["2024-02-01",96.998,97.6281,93.34,96.1141,80000.0],["2024-02-02",94.6659,96.5184,94.6659,95.5028,94000.0],["2024-02-05",94.9292,95.3336,93.6973,94.4402,75600.0],["2024-02-06",94.4685,94.9763,92.9357,93.4999,59100.0],["2024-02-07",93.4435,94.2804,91.685,93.3588,56900.0],["2024-02-08",92.8981,93.9983,92.4843,93.6597,43100.0],["2024-02-09",94.1205,95.8884,93.3964,95.7661,73400.0],["2024-02-12",95.4182,98.6531,95.4182,97.7973,63400.0],["2024-02-13",95.3148,96.321,92.8416,94.0547,93100.0],["2024-02-14",94.9762,95.2395,93.5187,94.854,56800.0],["2024-02-15",95.0703,98.606,94.901,97.8726,50000.0],["2024-02-16",97.0921,97.7409,96.321,96.5749,46400.0],["2024-02-20",95.5875,97.1297,95.3994,95.7944,42000.0],["2024-02-21",95.1737,95.5028,94.3086,94.8258,51000.0],["2024-02-22",94.3556,94.6095,93.2836,94.4214,50400.0],["2024-02-23",94.1487,96.8193,94.1487,95.3524,46900.0],["2024-02-26",95.1361,96.2269,94.3462,94.5531,57700.0],["2024-02-27",94.6565,95.3994,93.876,95.0139,52500.0],["2024-02-28",94.3086,94.6189,93.5093,93.5845,52100.0],["2024-02-29",94.9762,95.3148,93.5939,94.4873,87300.0],["2024-03-01",93.9889,94.459,92.9827,94.3274,60800.0],["2024-03-04",95.2772,97.0168,95.2584,95.7755,54700.0],["2024-03-05",96.0294,99.2737,96.0294,98.5026,63300.0],["2024-03-06",99.0198,99.8567,96.857,98.418,59000.0],["2024-03-07",99.5746,99.5746,97.929,97.929,43400.0],["2024-03-08",99.0386,99.0386,97.6469,98.3803,40700.0],["2024-03-11",98.2863,99.048,97.2237,97.2237,32400.0],["2024-03-12",96.9698,97.6751,95.879,95.9448,62200.0],["2024-03-13",95.9166,97.0262,95.2113,95.5028,46600.0],["2024-03-14",95.5028,95.5028,93.2178,93.7256,58200.0],["2024-03-15",93.293,95.3524,93.293,94.3368,228200.0],["2024-03-18",94.5907,94.7036,93.3494,93.4999,55900.0],["2024-03-19",93.2366,94.6189,93.2366,94.1957,60300.0],["2024-03-20",93.8666,97.929,93.8572,96.9698,55500.0],["2024-03-21",97.0638,98.2581,96.8852,97.5904,49900.0],["2024-03-22",97.8161,97.8161,95.7285,95.9636,42700.0],["2024-03-25",96.2645,97.4306,95.1173,95.5122,66700.0],["2024-03-26",96.2269,96.2269,94.6941,94.8822,49000.0],["2024-03-27",95.5311,97.9008,95.5311,97.8161,49700.0],["2024-03-28",97.4494,98.465,97.3742,98.0042,92600.0],["2024-04-01",98.1735,98.1735,95.9636,97.0638,52500.0],["2024-04-02",95.9636,95.9636,94.0735,94.9574,70800.0],["2024-04-03",94.2616,95.1737,94.0547,94.9668,40800.0],["2024-04-04",96.0765,96.368,95.1831,95.5593,53000.0],["2024-04-05",95.1361,96.0388,94.7035,95.4558,47400.0],["2024-04-08",95.5122,96.4432,95.3712,95.8696,23200.0],["2024-04-09",96.3774,97.1108,95.2771,96.1047,36500.0],["2024-04-10",94.3368,94.3368,91.8355,92.6724,89300.0],["2024-04-11",92.4091,93.6786,92.1552,93.4623,51700.0],["2024-04-12",92.8229,93.9027,92.8229,93.5617,57100.0],["2024-04-15",93.7701,94.4331,92.7093,93.8648,61900.0],["2024-04-16",92.9934,93.7511,92.3493,93.1544,52400.0],["2024-04-17",93.0881,94.3763,93.0881,93.4859,58400.0],["2024-04-18",93.1355,95.1246,93.0313,94.6983,69300.0],["2024-04-19",94.4426,97.6346,94.2342,97.5683,68400.0],["2024-04-22",97.1704,98.7712,97.1704,98.0703,54400.0],["2024-04-23",97.9377,98.828,97.4451,98.3639,72900.0],["2024-04-24",99.2163,100.6276,97.0947,100.5329,51900.0],["2024-04-25",99.4437,100.2866,98.3639,99.652,63600.0],["2024-04-26",99.832,99.832,98.4112,98.6102,36400.0],["2024-04-29",98.6196,99.2069,97.3599,97.4262,85000.0],["2024-04-30",97.2273,97.8619,95.655,95.6834,52700.0],["2024-05-01",96.3559,99.0459,96.2517,98.487,63700.0],["2024-05-02",99.3679,100.2014,99.008,99.2258,82500.0],["2024-05-03",99.9078,100.6276,98.2218,98.9511,60400.0],["2024-05-06",99.0458,100.9591,98.9701,100.8076,43700.0],["2024-05-07",100.4192,101.5369,99.9551,100.1635,44900.0],["2024-05-08",99.4626,100.3435,99.1879,99.8415,29900.0],["2024-05-09",99.7941,100.4287,99.5952,100.2677,38700.0],["2024-05-10",99.6899,100.5329,99.3679,100.334,38000.0],["2024-05-13",100.5992,100.5992,98.8848,99.0743,35200.0],["2024-05-14",99.2258,100.6939,95.6644,98.1366,199300.0],["2024-05-15",98.9796,99.5194,97.7956,99.0269,48700.0],["2024-05-16",98.7238,99.0458,98.1839,98.5723,38100.0],["2024-05-17",99.2069,99.5478,98.1934,99.0932,47100.0],["2024-05-20",98.8659,98.9322,97.1231,97.161,47200.0],["2024-05-21",97.0947,97.7103,97.0094,97.5209,29000.0],["2024-05-22",97.3788,97.644,97.0757,97.3409,37900.0],["2024-05-23",97.2746,97.2746,95.2572,96.0907,40200.0],["2024-05-24",96.498,97.1515,95.7213,97.0852,45500.0],["2024-05-28",97.2273,97.2273,95.6834,96.0338,46800.0],["2024-05-29",94.8783,95.5508,94.3668,94.8878,46600.0],["2024-05-30",95.7213,96.8863,95.134,96.3085,48900.0],["2024-05-31",96.6116,97.502,95.9486,96.82,79700.0],["2024-06-03",97.322,97.322,95.9107,96.9715,63900.0],["2024-06-04",95.8918,96.9052,95.8918,96.318,48800.0],["2024-06-05",97.0852,97.2652,96.4695,96.7821,32900.0],["2024-06-06",96.4601,97.3409,95.9012,97.2841,34200.0],["2024-06-07",96.3274,97.7482,96.3274,97.663,33700.0],["2024-06-10",96.5074,97.1515,94.5373,95.6644,106100.0],["2024-06-11",94.812,96.0338,94.5184,95.314,79700.0],["2024-06-12",96.9715,98.1745,96.0244,97.0568,52000.0],["2024-06-13",96.9431,96.9431,95.5413,96.5737,40200.0],["2024-06-14",95.5413,96.1001,95.1435,95.9581,49100.0],["2024-06-17",95.4655,97.2368,95.4655,97.2368,37200.0],["2024-06-18",97.322,98.7049,97.322,98.506,48700.0],["2024-06-20",97.805,99.1784,97.7766,98.3923,45100.0],["2024-06-21",98.6291,98.667,97.3315,97.7956,179300.0],["2024-06-24",98.1839,100.3435,98.1839,99.6047,39600.0],["2024-06-25",99.33,99.4626,98.4775,98.4775,34700.0],["2024-06-26",97.8998,99.2732,97.6251,98.9038,38200.0],["2024-06-27",98.5533,99.993,98.5533,99.993,31700.0],["2024-06-28",100.8455,102.6735,100.2298,100.6371,131200.0],["2024-07-01",100.7413,100.7508,99.2258,100.154,63100.0],["2024-07-02",99.5668,101.4895,99.5668,101.2433,47400.0],["2024-07-03",101.4611,101.4611,99.3205,99.9362,19200.0],["2024-07-05",99.9646,100.0498,98.828,99.008,26700.0],["2024-07-08",99.8699,100.5329,99.3205,99.3584,36700.0],["2024-07-09",98.9417,100.2961,98.9038,100.2961,40900.0],["2024-07-10",100.2298,101.8305,100.1162,101.6411,48200.0],["2024-07-11",103.7154,105.0888,102.9482,104.511,94600.0],["2024-07-12",104.9657,105.5435,104.2079,104.8994,71900.0],["2024-07-15",105.7717,109.3943,105.7717,109.2608,97600.0],["2024-07-16",110.0616,114.3897,108.9844,114.18,116000.0],["2024-07-17",113.3792,118.4605,113.3792,117.3069,97600.0],["2024-07-18",116.6873,118.8418,115.0857,116.0104,90600.0],["2024-07-19",116.1534,117.8027,114.3707,114.6471,69400.0],["2024-07-22",114.3993,117.0877,113.4364,116.325,43900.0],["2024-07-23",113.5127,118.0315,113.5127,114.9141,112000.0],["2024-07-24",114.752,118.8609,114.1514,114.3326,77900.0],["2024-07-25",114.6376,119.6807,114.6376,116.7159,81500.0],["2024-07-26",117.8503,118.346,115.6672,117.5357,60900.0],["2024-07-29",117.9075,117.9075,114.6662,114.6662,45500.0],["2024-07-30",115.5528,117.0114,115.2382,116.9542,48700.0],["2024-07-31",117.2879,119.2517,116.0295,116.2106,64700.0],["2024-08-01",116.5061,117.5643,111.3582,111.6537,86000.0],["2024-08-02",108.1169,109.9282,107.1159,109.5659,73700.0],["2024-08-05",106.3818,107.6688,102.6066,106.9157,79700.0],["2024-08-06",106.6297,108.2503,106.6011,107.1254,44200.0],["2024-08-07",108.0978,108.4982,106.4485,106.6583,40100.0],["2024-08-08",108.3075,108.6984,106.6583,108.0025,42400.0],["2024-08-09",107.5258,107.6211,106.296,107.2207,31100.0],["2024-08-12",107.7832,107.8881,105.5143,106.1625,38200.0],["2024-08-13",107.2303,107.6021,106.6201,107.2303,27700.0],["2024-08-14",108.0978,108.0978,106.01,106.2865,29200.0],["2024-08-15",108.2122,110.0902,107.8976,108.0692,46600.0],["2024-08-16",108.0215,110.1379,108.0215,109.4896,36600.0],["2024-08-19",109.2894,110.5478,108.8795,110.2809,37800.0],["2024-08-20",110.2809,110.2809,108.4791,108.4887,29900.0],["2024-08-21",108.746,109.3943,108.3266,109.3943,25700.0],["2024-08-22",109.0797,109.5564,108.5649,109.299,26100.0],["2024-08-23",110.1093,116.1248,110.1093,113.5889,65700.0],["2024-08-26",115.2001,115.2287,112.3687,112.3687,45600.0],["2024-08-27",111.2628,111.8253,111.2152,111.5202,49200.0],["2024-08-28",110.9006,113.3125,110.9006,112.4926,33400.0],["2024-08-29",113.446,113.7701,111.6156,112.2829,45500.0],["2024-08-30",112.1304,114.0084,111.5774,113.1981,47600.0],["2024-09-03",112.3306,113.751,112.321,113.751,65400.0],["2024-09-04",113.1123,114.304,112.2162,112.9216,40200.0],["2024-09-05",112.9598,113.7129,110.8052,111.5393,45200.0],["2024-09-06",111.5202,111.5202,109.6422,109.9377,38700.0],["2024-09-09",109.8328,110.176,109.2036,110.033,41400.0],["2024-09-10",110.2046,110.3572,108.0501,109.9663,57700.0],["2024-09-11",108.9272,109.2704,106.2769,108.7079,39300.0],["2024-09-12",109.3657,109.871,108.6221,109.5278,42300.0],["2024-09-13",110.6336,112.5022,110.1188,112.5022,43400.0],["2024-09-16",112.5403,114.1419,111.749,113.5889,38200.0],["2024-09-17",114.466,116.3727,113.6175,113.6175,43300.0],["2024-09-18",113.2839,117.3355,112.302,113.9321,55400.0],["2024-09-19",115.7244,117.1067,115.5337,116.6301,52800.0],["2024-09-20",115.7721,115.8769,113.2839,113.5317,260800.0],["2024-09-23",113.7891,113.7891,112.2257,113.0932,52700.0],["2024-09-24",113.0456,113.0456,110.462,110.5383,55000.0],["2024-09-25",110.7957,110.8624,109.0702,109.7184,40900.0],["2024-09-26",111.2819,111.749,110.014,110.9959,52500.0],["2024-09-27",111.873,112.7882,110.4716,111.2533,32700.0],["2024-09-30",110.6527,113.0265,110.605,111.9111,53100.0],["2024-10-01",108.9081,110.3953,108.2694,109.1846,55700.0],["2024-10-02",108.4219,109.89,108.0406,108.2884,34600.0],["2024-10-03",107.726,108.6412,107.2684,108.0787,28700.0],["2024-10-04",110.033,110.157,109.3085,109.3085,33000.0],["2024-10-07",108.6984,109.5564,108.46,108.9939,35000.0],["2024-10-08",109.604,109.9472,108.584,108.8032,40600.0],["2024-10-09",108.5268,110.2332,108.5268,109.9854,33700.0],["2024-10-10",108.9844,110.0521,108.4601,109.89,46300.0],["2024-10-11",110.6336,113.7129,110.4811,112.9693,36600.0],["2024-10-14",112.7881,114.3993,111.9302,113.6747,35400.0],["2024-10-15",114.193,117.715,114.193,114.8744,52600.0],["2024-10-16",116.122,117.5711,116.1124,116.6402,42700.0],["2024-10-17",116.3715,116.6306,115.0855,116.0836,35400.0],["2024-10-18",116.1028,116.3907,114.0682,114.4713,43300.0],["2024-10-21",113.2141,113.2141,110.8437,110.8437,44900.0],["2024-10-22",111.2467,112.5135,111.0164,112.1872,25500.0],["2024-10-23",111.2084,112.4368,111.1988,111.7746,27600.0],["2024-10-24",110.4406,112.7439,109.7112,112.0337,93900.0],["2024-10-25",113.2333,113.2333,109.9992,110.6229,38500.0],["2024-10-28",111.3715,114.2698,111.3715,113.5788,30900.0],["2024-10-29",112.6767,112.9742,111.5442,112.9646,40600.0],["2024-10-30",112.5711,115.5461,112.5711,113.2813,29200.0],["2024-10-31",113.5884,113.9435,111.8418,111.8993,39300.0],["2024-11-01",112.1392,113.5596,111.6018,112.216,43300.0],["2024-11-04",112.168,112.168,110.1911,110.575,39600.0],["2024-11-05",111.0164,113.8859,111.0164,113.5212,41700.0],["2024-11-06",121.6785,130.3541,121.6785,128.118,184600.0],["2024-11-07",128.0892,128.0892,123.3196,123.3772,78200.0],["2024-11-08",124.2697,126.5825,124.2697,125.4981,66900.0],["2024-11-11",127.3023,131.0067,127.3023,128.9338,61600.0],["2024-11-12",128.6554,130.2869,127.5902,128.2524,68900.0],["2024-11-13",129.6919,130.5172,126.6689,126.7649,58600.0],["2024-11-14",127.4462,127.4462,125.4117,125.5173,36400.0],["2024-11-15",126.2754,126.2754,123.2716,124.9894,54500.0],["2024-11-18",124.5192,125.0374,123.3868,123.6171,32300.0],["2024-11-19",121.8225,123.4635,121.2179,123.4635,40700.0],["2024-11-20",122.9453,123.3676,121.9184,123.2332,25800.0],["2024-11-21",123.7227,126.3138,123.7227,124.7207,43300.0],["2024-11-22",125.9299,126.976,125.5845,126.477,52300.0],["2024-11-25",128.3291,131.7456,128.3291,128.5595,79500.0],["2024-11-26",127.2543,129.1065,126.0067,126.5921,52200.0],["2024-11-27",127.7533,128.3483,126.3042,126.7936,39500.0],["2024-11-29",127.619,127.6382,125.3445,126.0259,35000.0],["2024-12-02",126.5921,127.5422,124.3177,126.4674,64700.0],["2024-12-03",126.5921,127.6574,124.9031,124.9511,41300.0],["2024-12-04",124.9607,127.1199,124.9607,126.784,32600.0],["2024-12-05",127.2063,127.6478,125.1718,125.1718,38400.0],["2024-12-06",126.429,127.1199,124.4424,125.2869,27600.0],["2024-12-09",125.3157,125.3157,122.0336,122.216,95500.0],["2024-12-10",122.3983,125.0182,121.0451,123.6747,80300.0],["2024-12-11",125.1622,125.9683,124.5096,124.5096,49000.0],["2024-12-12",124.5096,125.0182,122.3695,123.8954,73900.0],["2024-12-13",123.4252,123.6651,121.9376,123.6651,77000.0],["2024-12-16",123.6747,124.4136,122.2256,124.3657,54100.0],["2024-12-17",123.7898,125.7668,122.216,122.3023,77800.0],["2024-12-18",122.523,123.4156,115.6133,116.1219,77700.0],["2024-12-19",118.1085,118.1085,115.0375,115.4502,61800.0],["2024-12-20",113.7995,117.4943,113.7995,116.4962,269600.0],["2024-12-23",116.4866,116.7937,115.3734,116.1699,47500.0],["2024-12-24",116.7649,117.1488,115.7669,117.1488,17000.0],["2024-12-26",116.4003,117.3887,115.9492,117.1776,21300.0],["2024-12-27",116.3811,116.4099,114.1258,116.2083,49100.0],["2024-12-30",115.8724,116.525,114.9511,115.7765,35300.0],["2024-12-31",116.7073,116.7073,113.2333,113.7035,69700.0],["2025-01-02",114.4137,116.6402,112.3408,112.6095,83300.0],["2025-01-03",112.5999,114.0298,110.4502,114.0298,121900.0],["2025-01-06",114.0682,115.4118,112.7151,112.955,51200.0],["2025-01-07",112.9454,114.1546,110.9396,111.813,59000.0],["2025-01-08",111.1796,113.003,110.8437,112.2448,40000.0],["2025-01-10",110.7669,110.7669,107.9646,109.9608,87000.0],["2025-01-13",108.9339,111.4099,108.6844,111.2851,81400.0],["2025-01-14",111.9377,113.8571,111.9377,113.6172,62100.0],["2025-01-15",117.2305,117.6749,114.506,115.4238,46100.0],["2025-01-16",114.9311,115.3465,113.9263,114.9118,61100.0],["2025-01-17",115.9455,116.1678,114.4094,115.6267,84600.0],["2025-01-21",116.6508,117.6556,114.448,115.9745,62700.0],["2025-01-22",115.4045,115.5881,113.3273,114.8538,61300.0],["2025-01-23",114.4964,115.8586,114.3901,114.7669,47500.0],["2025-01-24",113.7524,115.3659,110.854,111.9168,68800.0],["2025-01-27",112.4578,117.0566,112.4578,116.303,81000.0],["2025-01-28",115.6267,116.2354,114.6316,114.9891,47300.0],["2025-01-29",114.448,115.9069,113.0761,114.2838,45700.0],["2025-01-30",114.8635,116.8827,113.4046,114.0036,37500.0],["2025-01-31",114.1196,115.1243,113.4819,114.1292,48700.0],["2025-02-03",112.1486,113.8007,111.0569,112.6993,62200.0],["2025-02-04",112.3998,115.105,112.3998,115.105,38800.0],["2025-02-05",115.4528,115.5881,114.4287,115.5011,32700.0],["2025-02-06",115.5398,116.7668,113.7814,116.2354,32000.0],["2025-02-07",116.0518,116.2257,113.9167,114.8731,57100.0],["2025-02-10",115.1147,115.2403,113.0375,114.4577,31100.0],["2025-02-11",114.2645,116.3513,113.8297,116.3127,40100.0],["2025-02-12",114.7862,115.2209,114.0906,114.1679,47700.0],["2025-02-13",116.1291,118.4672,113.7524,115.4432,38700.0],["2025-02-14",115.9842,116.8924,114.7089,115.0181,39600.0],["2025-02-18",113.6172,116.3223,112.2163,115.9552,44400.0],["2025-02-19",114.9311,116.1194,114.2162,115.3079,41300.0],["2025-02-20",114.7572,115.8393,113.0761,114.2645,46900.0],["2025-02-21",115.3272,115.3272,113.2114,113.2211,49800.0],["2025-02-24",113.7234,114.5447,112.9312,113.1631,46800.0],["2025-02-25",113.6462,115.192,113.6268,113.878,44700.0],["2025-02-26",113.4239,113.965,112.1293,113.2983,46600.0],["2025-02-27",112.9795,114.0713,112.9795,113.6268,38200.0],["2025-02-28",114.1389,115.3465,113.4239,114.9601,64900.0],["2025-03-03",114.8152,116.5929,114.1292,115.3659,63800.0],["2025-03-04",115.0084,115.0084,112.4288,112.6704,43500.0],["2025-03-05",112.8153,113.5979,110.2357,110.941,57100.0],["2025-03-06",109.685,111.7622,109.3952,111.7622,67700.0],["2025-03-07",112.0134,112.9892,110.9313,112.8443,57900.0],["2025-03-10",111.7912,113.4239,110.1971,110.7284,71600.0],["2025-03-11",111.2888,113.0568,110.1198,110.6608,141600.0],["2025-03-12",110.8927,111.6752,110.0908,110.6028,62700.0],["2025-03-13",110.9506,112.8539,110.9506,111.1729,73600.0],["2025-03-14",111.5496,114.2838,111.2501,113.9553,55000.0],["2025-03-17",114.0809,114.4287,113.0858,113.6268,81600.0],["2025-03-18",112.9409,115.192,112.7187,114.3321,99100.0],["2025-03-19",114.0713,115.5011,113.878,114.3708,78000.0],["2025-03-20",113.2887,115.4528,112.9602,113.6172,70800.0],["2025-03-21",113.7621,115.0567,112.8829,114.1196,276800.0],["2025-03-24",115.6557,116.0035,113.7911,115.791,84300.0],["2025-03-25",115.762,116.1195,114.8635,114.9698,53300.0],["2025-03-26",115.5688,116.902,115.3176,116.1388,43200.0],["2025-03-27",115.9649,116.332,115.1243,115.675,52900.0],["2025-03-28",114.9021,115.9359,112.9602,113.5206,43700.0],["2025-03-31",112.9119,114.1099,112.3129,113.4916,63400.0],["2025-04-01",112.6124,115.2113,111.5593,113.4626,46900.0],["2025-04-02",112.5834,114.1968,112.2646,114.0229,74900.0],["2025-04-03",110.255,111.1149,108.8348,108.8445,133900.0],["2025-04-04",103.0863,109.2503,102.7772,108.6223,149200.0],["2025-04-07",103.038,109.9362,103.038,106.4098,154800.0],["2025-04-08",108.6416,109.4338,105.7335,106.69,91100.0],["2025-04-09",105.2215,113.0665,105.2215,109.8299,224600.0],["2025-04-10",108.3614,108.3614,104.4003,105.2408,120700.0],["2025-04-11",104.4389,106.6803,98.758,105.8591,111400.0],["2025-04-14",106.1393,107.9073,105.2408,107.5595,67300.0],["2025-04-15",107.6471,109.7002,107.6471,109.3499,51500.0],["2025-04-16",109.6418,110.3229,108.9704,110.0505,73100.0],["2025-04-17",109.817,111.1792,108.299,110.6732,69000.0],["2025-04-21",110.1575,110.1575,108.9704,109.2623,65700.0],["2025-04-22",110.537,112.668,109.8364,112.1036,74400.0],["2025-04-23",114.6432,116.2585,112.3955,113.9816,63200.0],["2025-04-24",114.7503,115.8498,112.7166,115.4995,58300.0],["2025-04-25",113.5242,114.4875,111.8993,113.6313,56600.0],["2025-04-28",113.4756,114.4486,112.668,113.6021,44600.0],["2025-04-29",113.4269,114.8184,112.4733,114.3027,61200.0],["2025-04-30",113.1058,113.5048,111.3154,112.7458,73400.0],["2025-05-01",112.8918,114.4292,111.6073,113.2615,56100.0],["2025-05-02",114.6432,115.4411,113.9718,114.2929,55200.0],["2025-05-05",113.9816,116.1417,113.9816,114.7016,68000.0],["2025-05-06",114.2443,114.2443,112.3955,113.3102,49400.0],["2025-05-07",114.5459,115.1297,113.1739,113.5826,48300.0],["2025-05-08",114.4097,116.6672,113.9232,115.9276,49200.0],["2025-05-09",115.5579,116.0347,115.0811,115.5968,51000.0],["2025-05-12",118.5451,120.0728,117.7472,118.2045,91900.0],["2025-05-13",119.3722,122.194,118.1462,118.331,41600.0],["2025-05-14",117.6499,118.8176,117.6499,117.971,45400.0],["2025-05-15",119.0413,120.5885,118.37,120.0922,55400.0],["2025-05-16",119.7517,119.8587,118.7884,119.489,44300.0],["2025-05-19",117.5234,119.4987,117.5234,119.45,30100.0],["2025-05-20",119.1678,119.4987,118.2435,118.9051,26700.0],["2025-05-21",117.9126,118.0683,115.8498,116.3266,51900.0],["2025-05-22",115.7136,116.5796,114.9838,115.6065,34700.0],["2025-05-23",113.9913,115.1103,113.135,114.9741,48100.0],["2025-05-27",115.8984,117.8445,114.6335,116.6574,41400.0],["2025-05-28",116.2098,117.1245,114.8281,114.867,32000.0],["2025-05-29",115.0714,116.7839,114.0789,116.0541,48500.0],["2025-05-30",115.3341,115.4022,114.5362,114.7113,61300.0],["2025-06-02",114.6335,114.6335,112.8042,114.2735,59400.0],["2025-06-03",113.894,115.8109,113.4561,115.2562,35700.0],["2025-06-04",114.8086,114.8086,113.2907,113.6507,39600.0],["2025-06-05",113.5242,113.748,112.6388,113.0377,103100.0],["2025-06-06",114.4097,114.7211,113.388,114.7211,79500.0],["2025-06-09",114.8767,116.0833,113.5242,115.4411,54300.0],["2025-06-10",115.5676,116.9298,115.1687,116.3071,49100.0],["2025-06-11",116.5796,117.0855,115.2854,115.5092,63900.0],["2025-06-12",114.7989,115.48,113.9621,115.4508,47700.0],["2025-06-13",114.0983,114.6821,112.7069,113.5437,83200.0],["2025-06-16",114.6238,115.626,112.0063,112.4636,58500.0],["2025-06-17",111.6852,113.1642,111.6852,112.5609,74900.0],["2025-06-18",112.4539,113.9621,112.4539,112.9599,55900.0],["2025-06-20",113.2031,113.8843,112.7653,113.3296,138800.0],["2025-06-23",113.4853,116.4531,113.4853,116.3558,57900.0],["2025-06-24",116.9785,118.5159,116.8617,116.8812,159000.0],["2025-06-25",116.7644,117.4553,115.6065,116.7061,78200.0],["2025-06-26",117.0758,119.6836,117.0564,119.489,92900.0],["2025-06-27",119.6738,120.2674,118.4283,119.9268,359300.0],["2025-06-30",120.3744,120.6955,119.0608,119.1192,115500.0],["2025-07-01",119.0803,123.7217,118.4867,122.6805,94400.0],["2025-07-02",122.8167,124.2276,120.9582,123.9163,140500.0],["2025-07-03",124.4028,125.9596,123.1378,125.405,155300.0],["2025-07-07",125.0839,126.4267,122.6124,123.6341,141800.0],["2025-07-08",123.2838,125.191,121.4837,124.0428,187700.0],["2025-07-09",124.2957,124.3249,122.1064,122.9238,254900.0],["2025-07-10",123.1865,124.1303,122.1551,122.3886,286900.0],["2025-07-11",121.9215,122.7486,120.6566,121.4934,320400.0],["2025-07-14",121.0069,123.3811,121.0069,122.5248,314600.0],["2025-07-15",122.4073,122.9165,119.9006,119.9006,278200.0],["2025-07-16",120.4,121.3694,119.1858,121.1246,94200.0],["2025-07-17",121.2323,122.9557,120.3706,122.7304,90000.0],["2025-07-18",123.7292,123.7292,117.9912,122.3779,102200.0],["2025-07-21",122.4465,122.6619,121.3596,121.4869,95700.0],["2025-07-22",122.848,128.3314,122.2898,126.0891,154000.0],["2025-07-23",127.264,130.8087,126.5101,130.7989,117000.0],["2025-07-24",130.7499,130.7499,126.9115,127.2934,131500.0],["2025-07-25",127.362,127.362,124.6301,125.0021,87200.0],["2025-07-28",125.0119,125.0119,123.553,124.023,100000.0],["2025-07-29",124.8944,125.7561,122.75,122.799,96100.0],["2025-07-30",123.6705,124.5615,120.1063,121.2519,113800.0],["2025-07-31",120.2727,121.9079,118.2164,119.5579,124300.0],["2025-08-01",119.0096,119.46,117.2079,118.2458,124300.0],["2025-08-04",118.5102,119.7048,117.8345,118.4318,79900.0],["2025-08-05",118.6375,119.0585,117.1197,118.3829,98000.0],["2025-08-06",118.0402,118.6277,117.2373,117.482,84100.0],["2025-08-07",118.1283,118.2164,115.6803,116.4147,74500.0],["2025-08-08",117.0904,118.1968,116.356,117.7954,110300.0],["2025-08-11",117.7562,118.4808,116.2483,116.5518,83000.0],["2025-08-12",117.5114,120.9777,117.3547,120.586,105800.0],["2025-08-13",121.34,121.8982,120.7525,121.81,98100.0],["2025-08-14",120.7231,121.1442,116.6987,120.9483,65000.0],["2025-08-15",121.1736,121.1736,118.755,119.3621,112200.0],["2025-08-18",119.1662,120.9483,118.9214,120.7525,60800.0],["2025-08-19",120.6938,121.5358,119.8908,120.821,63500.0],["2025-08-20",121.2715,121.9471,120.4,121.0854,69800.0],["2025-08-21",120.5273,121.7611,120.4,121.3596,71700.0],["2025-08-22",122.1136,127.7928,121.7121,127.2934,103700.0],["2025-08-25",126.4513,127.029,125.5603,126.0597,55800.0],["2025-08-26",125.8247,127.4893,124.8455,126.9311,104900.0],["2025-08-27",126.2947,128.3412,126.1967,127.1857,84700.0],["2025-08-28",127.597,127.7341,124.5811,127.0388,81700.0],["2025-08-29",127.2934,127.2934,125.4134,125.8051,72300.0],["2025-09-02",125.1099,125.9226,124.0915,125.2665,77000.0],["2025-09-03",124.6105,125.854,124.4636,125.7855,104900.0],["2025-09-04",126.2751,127.6263,125.1001,127.4403,63800.0],["2025-09-05",127.6362,128.9874,125.4036,125.9617,108800.0],["2025-09-08",126.3045,126.6863,124.8553,126.4905,92700.0],["2025-09-09",126.0303,126.608,124.023,124.493,72200.0],["2025-09-10",124.1992,124.8357,123.5432,123.6998,56800.0],["2025-09-11",123.5921,124.1796,120.6154,123.9348,115700.0],["2025-09-12",124.209,124.209,122.5542,123.4746,87600.0],["2025-09-15",124.0426,124.3363,122.3486,122.6032,47800.0],["2025-09-16",122.1136,122.1136,119.6754,121.2225,76800.0],["2025-09-17",121.8296,124.2678,121.0658,121.5652,55800.0],["2025-09-18",121.859,124.8161,121.6925,124.6105,75700.0],["2025-09-19",124.4342,125.1294,121.9765,122.4759,237300.0],["2025-09-22",121.9569,122.5444,120.7231,121.4967,62500.0],["2025-09-23",121.9177,123.9055,120.7819,121.2617,73300.0],["2025-09-24",121.2715,122.7011,119.9006,120.635,69100.0],["2025-09-25",120.635,122.5836,120.2433,122.4269,74500.0],["2025-09-26",122.3975,124.444,121.7121,123.8957,117400.0],["2025-09-29",123.6215,124.1601,121.0071,121.5652,105800.0],["2025-09-30",121.81,122.1136,120.2335,121.2911,76900.0],["2025-10-01",120.4685,121.6631,118.9802,119.9594,78200.0],["2025-10-02",119.6265,120.0671,118.7746,119.2348,64000.0],["2025-10-03",119.2054,121.34,119.2054,120.1846,88600.0],["2025-10-06",121.056,122.2507,119.8027,121.0071,87500.0],["2025-10-07",120.7231,122.0059,119.8321,120.0573,84700.0],["2025-10-08",120.351,120.635,119.5089,119.646,79200.0],["2025-10-09",119.2935,119.7537,118.0989,118.8725,54500.0],["2025-10-10",118.8725,119.9887,115.9251,116.0035,86600.0],["2025-10-13",117.1687,117.7562,116.0329,117.3939,57300.0],["2025-10-14",116.5714,121.154,116.5714,120.7133,79700.0],["2025-10-15",120.8711,121.4727,117.8042,118.1592,71900.0],["2025-10-16",117.7253,117.9521,114.3922,115.4178,139400.0],["2025-10-17",116.2165,118.5537,115.5657,117.7648,83800.0],["2025-10-20",118.0902,119.7666,117.8042,119.7666,49900.0],["2025-10-21",119.2834,119.3821,118.5241,118.6918,54200.0],["2025-10-22",119.4609,123.1393,118.7805,120.7725,110400.0],["2025-10-23",121.2163,121.7488,120.457,120.7429,55500.0],["2025-10-24",121.2064,122.2813,119.9047,120.1611,75100.0],["2025-10-27",120.3781,120.7725,118.2381,118.4452,56700.0],["2025-10-28",118.317,119.2539,116.6209,118.1888,74100.0],["2025-10-29",117.7747,119.816,115.8714,116.7096,80600.0],["2025-10-30",116.187,118.3367,116.187,117.1928,66900.0],["2025-10-31",115.9602,117.183,114.688,116.2461,80100.0],["2025-11-03",115.6643,117.6563,114.4316,117.3407,64500.0],["2025-11-04",117.0646,117.5478,115.7333,117.2717,91200.0],["2025-11-05",117.2914,118.9777,117.1534,118.4354,69100.0],["2025-11-06",117.962,118.7608,117.4492,117.607,71100.0],["2025-11-07",117.9028,119.1158,117.1534,118.6227,95500.0],["2025-11-10",119.1158,119.7666,117.4295,118.958,77700.0],["2025-11-11",119.3327,121.2458,118.7509,120.7133,50500.0],["2025-11-12",121.1768,121.9559,119.0862,119.1355,134700.0],["2025-11-13",118.8791,120.595,118.2874,119.0172,100100.0],["2025-11-14",118.7312,120.3485,117.4985,118.9186,114900.0],["2025-11-17",119.1059,119.2637,115.6742,115.7728,125800.0],["2025-11-18",115.5065,117.6169,114.6091,116.6505,173100.0],["2025-11-19",116.1968,117.8042,116.0292,117.2717,77100.0],["2025-11-20",118.4058,119.4511,117.2224,117.2224,68900.0],["2025-11-21",117.4591,121.3149,117.3901,120.4175,105300.0],["2025-11-24",119.9343,120.7627,117.676,118.9975,97100.0],["2025-11-25",119.7272,121.946,119.7272,120.9402,83200.0],["2025-11-26",120.664,122.2813,120.2301,120.2696,141200.0],["2025-11-28",120.4274,120.4274,119.1257,119.6286,45500.0],["2025-12-01",119.1059,120.2794,118.3861,120.1019,70700.0],["2025-12-02",120.7232,120.7922,119.5694,119.5891,63000.0],["2025-12-03",119.0073,122.0348,118.8693,121.0782,91200.0],["2025-12-04",120.4471,121.6995,120.1315,120.7922,48200.0],["2025-12-05",120.7922,120.8711,119.5004,120.5358,65300.0],["2025-12-08",120.5358,122.3799,120.3583,121.1275,96900.0],["2025-12-09",118.1297,122.4884,118.1297,121.2261,52500.0],["2025-12-10",120.7528,124.7467,120.6838,123.7901,141300.0],["2025-12-11",124.2339,125.5849,123.2576,123.4351,101400.0],["2025-12-12",124.0761,124.2043,122.4292,123.2477,85200.0],["2025-12-15",124.1648,124.8946,123.5238,124.3423,80500.0],["2025-12-16",124.9044,125.0326,122.0446,123.9775,121400.0],["2025-12-17",123.6027,125.3975,122.9617,124.9537,88300.0],["2025-12-18",125.6736,126.2259,121.7093,123.938,95000.0],["2025-12-19",123.4943,124.1747,120.4274,123.4351,361500.0],["2025-12-22",123.2379,125.0918,121.2754,121.5318,71300.0],["2025-12-23",121.2656,122.7349,121.2656,122.4292,106500.0],["2025-12-24",122.163,122.8237,121.6403,122.4194,90500.0],["2025-12-26",122.6955,122.6955,121.4036,122.1137,40500.0],["2025-12-29",122.232,122.7053,120.8711,121.6502,83100.0],["2025-12-30",121.522,121.522,120.0921,120.3781,69700.0],["2025-12-31",120.595,121.2064,116.7885,117.5478,193600.0],["2026-01-02",117.7451,119.7075,116.8082,118.2283,137000.0],["2026-01-05",117.8338,121.591,117.6267,119.7864,80100.0],["2026-01-06",119.1158,120.2301,118.5438,119.8357,110600.0],["2026-01-07",119.53,120.0329,118.672,119.7371,64300.0],["2026-01-08",119.1848,122.5673,119.1848,122.0249,64600.0],["2026-01-09",121.7981,122.873,120.24,120.4274,84900.0],["2026-01-12",119.816,120.0033,118.3861,119.7272,53900.0],["2026-01-13",119.6483,120.4471,118.8298,120.3682,75000.0],["2026-01-14",120.3781,121.2656,118.9777,121.2261,100200.0],["2026-01-15",120.9183,122.9145,120.9183,122.6662,67600.0],["2026-01-16",122.5868,123.3515,120.0244,122.4378,98400.0],["2026-01-20",121.0871,122.12,120.8487,120.9282,44700.0],["2026-01-21",120.1833,123.6495,119.9549,123.4111,108000.0],["2026-01-22",123.3217,126.2714,122.5173,125.6755,73100.0],["2026-01-23",125.2981,125.2981,120.6402,120.7296,69600.0],["2026-01-26",120.7196,122.0306,120.1734,120.5508,83300.0],["2026-01-27",120.5905,121.4943,119.3192,119.8258,39000.0],["2026-01-28",120.2826,120.9977,119.0809,119.5775,83600.0],["2026-01-29",120.372,122.7655,120.0045,121.2261,152000.0],["2026-01-30",121.2261,122.9046,118.773,122.2491,119000.0],["2026-02-02",122.4378,124.7022,121.4248,124.3844,85700.0],["2026-02-03",123.9077,125.2485,122.7953,124.6724,89400.0],["2026-02-04",125.5365,128.0691,125.5365,126.2019,75100.0],["2026-02-05",126.1522,128.1485,125.5961,126.5594,95800.0],["2026-02-06",127.5328,128.0691,126.5396,126.9666,75900.0],["2026-02-09",127.2646,127.7811,126.2416,126.8475,93600.0],["2026-02-10",126.5595,127.2249,125.6358,126.5992,58100.0],["2026-02-11",126.7581,127.9002,124.6526,125.3478,88300.0],["2026-02-12",126.1622,126.8077,123.4707,125.2385,101900.0],["2026-02-13",125.5266,126.8276,124.0567,125.7848,85100.0],["2026-02-17",126.4005,127.6221,123.0734,125.6457,102200.0],["2026-02-18",125.4769,126.2516,123.1132,123.9176,88200.0],["2026-02-19",123.1926,124.3844,122.1597,123.8282,100100.0],["2026-02-20",124.0169,124.8909,122.0703,124.1063,103900.0],["2026-02-23",124.2354,127.0759,119.1504,120.66,113500.0],["2026-02-24",120.4912,121.9809,118.5346,120.4614,84900.0],["2026-02-25",120.4614,122.0405,119.6768,121.9909,56000.0],["2026-02-26",122.1895,123.7289,120.372,122.2789,46400.0],["2026-02-27",120.7891,121.2162,118.1076,119.1504,129700.0],["2026-03-02",118.1076,121.4248,118.1076,120.1337,69100.0],["2026-03-03",118.5346,120.5011,117.75,120.3919,51500.0],["2026-03-04",120.3919,121.4347,119.4086,120.5706,62800.0],["2026-03-05",119.4186,119.6271,118.2268,118.4552,78700.0],["2026-03-06",116.7072,117.5514,115.2175,117.1839,195500.0],["2026-03-09",115.5551,116.9456,112.7445,116.3596,148700.0],["2026-03-10",116.1709,118.634,115.4558,117.5613,202200.0],["2026-03-11",117.0151,117.8295,116.2106,117.0052,110900.0],["2026-03-12",115.1579,117.6309,114.6911,117.2038,170000.0],["2026-03-13",117.7302,118.3658,116.3397,117.7997,131400.0],["2026-03-16",118.2466,119.4881,116.9754,117.472,124200.0],["2026-03-17",118.0381,118.7531,116.1014,117.0052,192600.0],["2026-03-18",116.2206,116.5781,112.4366,115.8233,174400.0],["2026-03-19",115.4956,118.187,115.0288,117.2137,187100.0],["2026-03-20",117.4521,117.9189,115.7836,116.1908,483100.0],["2026-03-23",118.2168,120.4813,117.6905,118.1374,148500.0],["2026-03-24",117.3826,120.1237,117.0747,118.187,126000.0],["2026-03-25",118.8127,119.3788,117.76,118.5843,74100.0],["2026-03-26",119.0511,121.0176,118.2963,120.5309,180000.0],["2026-03-27",119.6669,120.1734,117.9288,118.634,180100.0],["2026-03-30",118.9319,119.6867,118.5446,119.071,94100.0],["2026-03-31",120.1932,121.395,117.5713,118.7035,181100.0],["2026-04-01",118.9816,121.1566,118.9816,119.6569,113200.0],["2026-04-02",118.8227,121.395,118.7333,121.1665,119800.0],["2026-04-06",120.9381,122.7159,120.6104,122.1895,154700.0],["2026-04-07",121.9114,123.8282,121.9114,123.6395,98600.0],["2026-04-08",125.1094,128.1088,124.6526,125.1789,178600.0],["2026-04-09",124.9505,128.1187,124.9009,127.0362,126000.0],["2026-04-10",127.0362,127.4533,124.7122,126.0132,82400.0],["2026-04-13",125.8742,125.9735,124.156,125.2485,112500.0],["2026-04-14",124.9704,126.9865,122.1399,126.48,124400.0],["2026-04-15",125.99,127.07,124.6,125.75,77000.0],["2026-04-16",125.16,126.32,125.04,125.67,145700.0],["2026-04-17",126.84,129.15,125.81,127.23,100900.0],["2026-04-20",126.94,128.55,125.83,126.12,84100.0],["2026-04-21",126.14,127.03,124.96,125.33,90000.0],["2026-04-22",125.51,127.2,123.88,124.38,95200.0],["2026-04-23",125.0,128.21,124.63,126.65,92100.0],["2026-04-24",126.15,128.9,124.28,124.84,103800.0],["2026-04-27",124.3,126.28,123.64,124.46,119000.0],["2026-04-28",125.14,126.99,124.97,125.92,112300.0],["2026-04-29",125.35,125.65,120.8,121.4,96200.0],["2026-04-30",120.8,123.86,120.55,122.96,91100.0],["2026-05-01",123.55,124.0,121.68,123.58,71200.0],["2026-05-04",122.91,124.12,121.8,122.4,83700.0],["2026-05-05",122.65,124.65,121.91,123.95,59900.0],["2026-05-06",124.73,125.08,122.34,122.96,105700.0],["2026-05-07",122.96,124.38,122.72,122.73,84900.0],["2026-05-08",122.67,124.79,122.13,123.01,102000.0],["2026-05-11",123.21,123.21,120.55,121.17,116300.0],["2026-05-12",121.6,122.37,119.71,121.61,78300.0],["2026-05-13",121.32,121.81,120.53,121.54,94800.0],["2026-05-14",122.12,123.2,121.74,122.11,80600.0],["2026-05-15",122.08,122.3,120.36,121.42,95900.0],["2026-05-18",121.31,123.48,121.31,123.08,69400.0],["2026-05-19",123.33,124.03,122.31,122.88,54500.0],["2026-05-20",122.7,124.65,122.14,123.88,79400.0],["2026-05-21",123.24,124.41,122.11,124.41,53600.0],["2026-05-22",124.41,125.07,124.05,124.64,81800.0],["2026-05-26",124.83,126.25,124.59,125.23,107000.0],["2026-05-27",125.04,126.87,123.7,124.52,77400.0],["2026-05-28",123.86,124.74,123.01,124.6,88600.0],["2026-05-29",124.54,125.5,123.81,124.31,128600.0],["2026-06-01",123.64,123.69,121.87,123.68,88800.0],["2026-06-02",123.03,125.95,123.03,125.37,126200.0],["2026-06-03",125.07,125.5,123.05,123.56,101300.0],["2026-06-04",124.9,126.48,124.33,125.76,78900.0],["2026-06-05",125.82,127.8,124.54,126.78,78400.0],["2026-06-08",126.86,128.04,125.96,126.05,68400.0],["2026-06-09",127.05,129.4,126.74,128.18,124400.0],["2026-06-10",128.93,130.32,128.43,129.22,121400.0],["2026-06-11",129.8,130.65,128.02,128.54,90400.0],["2026-06-12",129.11,131.32,129.11,130.76,113000.0],["2026-06-15",130.9,132.0,127.13,127.97,78900.0],["2026-06-16",128.85,129.84,127.49,128.13,138200.0],["2026-06-17",127.88,129.29,125.57,126.61,214500.0],["2026-06-18",127.56,129.54,125.66,127.12,296400.0],["2026-06-22",126.86,129.43,126.86,127.82,118800.0],["2026-06-23",127.79,129.79,127.14,129.62,138800.0],["2026-06-24",129.62,132.0,128.51,131.31,140900.0],["2026-06-25",131.11,132.93,131.11,132.72,140100.0],["2026-06-26",132.92,134.92,131.8,134.02,477100.0],["2026-06-29",132.77,133.12,130.57,131.75,255800.0],["2026-06-30",131.43,132.64,130.13,132.64,143000.0],["2026-07-01",132.24,135.91,132.24,135.26,154800.0],["2026-07-02",135.51,136.17,133.35,134.85,104000.0],["2026-07-06",134.31,135.91,131.94,134.93,92653.688212],["2026-07-07",134.97,134.97,132.63,132.78,101715.274891],["2026-07-08",132.11,132.98,129.377,130.95,266095.016893],["2026-07-09",131.17,133.13,130.47,132.63,90932.218187],["2026-07-10",132.63,134.1,131.32,132.76,119079.766057],["2026-07-13",133.4,134.02,131.525,133.98,153071.811938],["2026-07-14",133.98,135.355,133.35,134.17,118512.535455],["2026-07-15",133.41,135.16,132.165,134.38,111181.26756],["2026-07-16",134.78,138.18,134.665,137.7,245099.782946],["2026-07-17",137,137.35,134.925,135.76,141196.53698],["2026-07-20",135.11,137.58,133.8,135.94,138907.155236],["2026-07-21",135.25,136.635,134.45,134.99,117135.387348],["2026-07-22",136.8,139.7425,132.89,139.17,236395.547545],["2026-07-23",138.01,138.79,135.35,137.56,231251.367961],["2026-07-24",138.32,140.27,136.815,139.62,167588.014411],["2026-07-27",140.12,144.56,140.12,143.9,159410.391007],["2026-07-28",144.99,146.66,143.13,144.9,137542.010685],["2026-07-29",144.1,146.34,143.995,145.21,114393.059386],["2026-07-30",145.42,146.33,143.225,144.5,116366.88113],["2026-07-31",144.22,145.72,141.59,145.11,133733.664816],["2026-08-03",146.12,147.575,144.08,145.49,107843.169894],["2026-08-04",145.49,146.7,144.02,145.73,129967.855406],["2026-08-05",146.31,146.31,145.04,145.82,99804.508549],["2026-08-06",146.5,147.05,144.985,145.24,80610.723925],["2026-08-07",145.02,146.2199,144.133674,144.94,88076.624211],["2026-08-10",144.08,145.515,144.08,144.5745,22169.881982],["2026-08-11",145,146.75,145,146.33,98950.031058],["2026-08-12",146.43,147.49,146.43,147.22,90419.916965],["2026-08-13",148.15,148.83,147.03,147.98,93947.71804],["2026-08-14",147.95,148.99,146.96,147.28,70752.978827],["2026-08-17",146.58,148.1675,145.5306,145.69,86987.695513],["2026-08-18",146.26,147.05,145.1,146.22,80057.471147],["2026-08-19",146.7,147.465,142.82,143.2,84630.386545],["2026-08-20",142.33,144.345,141.99,144,91730.462593],["2026-08-21",144.62,144.905,143.43,144.48,61456.506631],["2026-08-24",144.96,146,143.98,144.93,78544.615675],["2026-08-25",145.42,145.42,143.49,144.47,80244.212225],["2026-08-26",145,145.41,143.55,144.68,102809.50987],["2026-08-27",143.73,144.11,141.73,143.18,93221.114855],["2026-08-28",143.18,145,141.945,143.46,113237.025662],["2026-08-31",143.2,143.98,142.2451,142.95,146640.086942],["2026-09-01",142.73,143.26,141.715,142.24,129701.297172],["2026-09-02",142.93,144.905,142.495,144,116189.310879],["2026-09-03",144.72,145.9,144.4119,144.95,64503.943362],["2026-09-04",144.36,146.45,143.85,145.57,85145.530448],["2026-09-08",145.36,145.94,144.45,144.64,102377.42179],["2026-09-09",143.66,144.405,143.02,143.97,100765.786896],["2026-09-10",143.87,144.495,142.85,143.65,71733.689624],["2026-09-11",144.5,145.15,143.38,143.96,147928.083858],["2026-09-14",144.18,145.71,143.93,145.04,100877.633366]]}