{"t":"CPF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-08-28",19.5391,20.8417,19.5391,19.5391,2400.0],["1987-08-31",19.5391,19.5391,19.5391,19.5391,0.0],["1987-09-01",19.5391,19.5391,19.5391,19.5391,0.0],["1987-09-02",19.5391,19.5391,19.5391,19.5391,0.0],["1987-09-03",19.5391,19.5391,19.5391,19.5391,0.0],["1987-09-04",19.5391,20.8417,19.5391,19.5391,80.0],["1987-09-08",19.5391,20.8417,19.5391,19.5391,160.0],["1987-09-09",19.9733,21.276,19.9733,19.9733,400.0],["1987-09-10",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-11",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-14",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-15",19.9733,19.9733,19.9733,19.9733,80.0],["1987-09-16",19.9733,19.9733,19.9733,19.9733,160.0],["1987-09-17",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-18",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-21",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-22",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-23",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-24",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-25",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-28",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-29",19.9733,19.9733,19.9733,19.9733,0.0],["1987-09-30",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-01",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-02",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-05",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-06",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-07",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-08",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-09",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-12",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-13",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-14",19.9733,19.9733,19.9733,19.9733,320.0],["1987-10-15",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-16",19.9733,19.9733,19.9733,19.9733,160.0],["1987-10-19",19.9733,19.9733,19.9733,19.9733,160.0],["1987-10-20",19.9733,19.9733,19.9733,19.9733,80.0],["1987-10-21",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-22",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-23",19.9733,19.9733,19.9733,19.9733,0.0],["1987-10-26",19.9733,19.9733,19.1049,19.1049,480.0],["1987-10-27",19.1049,19.1049,19.1049,19.1049,0.0],["1987-10-28",19.1049,19.1049,19.1049,19.1049,0.0],["1987-10-29",19.1049,19.1049,19.1049,19.1049,0.0],["1987-10-30",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-02",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-03",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-04",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-05",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-06",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-09",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-10",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-11",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-12",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-13",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-16",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-17",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-18",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-19",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-20",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-23",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-24",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-25",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-27",19.1049,19.1049,19.1049,19.1049,0.0],["1987-11-30",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-01",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-02",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-03",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-04",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-07",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-08",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-09",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-10",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-11",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-14",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-15",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-16",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-17",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-18",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-21",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-22",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-23",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-24",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-28",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-29",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-30",19.1049,19.1049,19.1049,19.1049,0.0],["1987-12-31",19.1049,19.1049,19.1049,19.1049,0.0],["1988-01-04",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-05",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-06",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-07",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-08",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-11",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-12",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-13",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-14",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-15",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-18",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-19",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-20",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-21",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-22",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-25",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-26",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-27",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-28",19.3914,19.3914,19.3914,19.3914,0.0],["1988-01-29",18.51,18.51,18.51,18.51,240.0],["1988-02-01",18.51,18.51,18.51,18.51,0.0],["1988-02-02",18.51,18.51,18.51,18.51,0.0],["1988-02-03",18.51,18.51,18.51,18.51,0.0],["1988-02-04",18.51,18.51,18.51,18.51,0.0],["1988-02-05",18.51,18.51,18.51,18.51,0.0],["1988-02-08",18.51,18.51,18.51,18.51,0.0],["1988-02-09",18.51,18.51,18.51,18.51,0.0],["1988-02-10",18.51,18.51,18.51,18.51,240.0],["1988-02-11",18.0692,18.0692,18.0692,18.0692,2000.0],["1988-02-12",19.0058,19.0058,19.0058,19.0058,320.0],["1988-02-16",19.0058,19.0058,19.0058,19.0058,0.0],["1988-02-17",19.0058,19.0058,19.0058,19.0058,0.0],["1988-02-18",19.0058,19.0058,19.0058,19.0058,0.0],["1988-02-19",19.0058,19.0058,19.0058,19.0058,0.0],["1988-02-22",17.8489,17.8489,17.8489,17.8489,240.0],["1988-02-23",17.8489,17.8489,17.8489,17.8489,0.0],["1988-02-24",19.171,19.171,19.171,19.171,160.0],["1988-02-25",19.171,19.171,19.171,19.171,0.0],["1988-02-26",19.171,19.171,19.171,19.171,0.0],["1988-02-29",19.171,19.171,19.171,19.171,0.0],["1988-03-01",19.171,19.171,19.171,19.171,0.0],["1988-03-02",19.171,19.171,19.171,19.171,0.0],["1988-03-03",19.171,19.171,19.171,19.171,0.0],["1988-03-04",19.171,19.171,19.171,19.171,0.0],["1988-03-07",19.171,19.171,19.171,19.171,0.0],["1988-03-08",19.171,19.171,19.171,19.171,0.0],["1988-03-09",19.171,19.171,19.171,19.171,0.0],["1988-03-10",19.171,19.171,19.171,19.171,0.0],["1988-03-11",18.8956,18.8956,18.8956,18.8956,320.0],["1988-03-14",18.8956,18.8956,18.8956,18.8956,0.0],["1988-03-15",18.8956,18.8956,18.8956,18.8956,0.0],["1988-03-16",18.8956,18.8956,18.8956,18.8956,0.0],["1988-03-17",18.7303,18.7303,18.7303,18.7303,240.0],["1988-03-18",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-21",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-22",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-23",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-24",18.7303,18.7303,18.7303,18.7303,160.0],["1988-03-25",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-28",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-29",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-30",18.7303,18.7303,18.7303,18.7303,0.0],["1988-03-31",19.171,19.171,19.171,19.171,480.0],["1988-04-04",18.8823,18.8823,18.8823,18.8823,0.0],["1988-04-05",18.8823,18.8823,18.8823,18.8823,0.0],["1988-04-06",18.8823,18.8823,18.8823,18.8823,0.0],["1988-04-07",19.3265,19.3265,19.3265,19.3265,240.0],["1988-04-08",19.3265,19.3265,19.3265,19.3265,0.0],["1988-04-11",18.6601,18.6601,17.7715,18.6601,720.0],["1988-04-12",18.6601,18.6601,18.6601,18.6601,0.0],["1988-04-13",18.6601,18.6601,18.6601,18.6601,240.0],["1988-04-14",18.6601,18.6601,18.6601,18.6601,0.0],["1988-04-15",19.5487,19.5487,19.5487,19.5487,2560.0],["1988-04-18",19.5487,19.5487,19.5487,19.5487,0.0],["1988-04-19",19.993,20.4373,19.993,20.4373,880.0],["1988-04-20",20.4373,20.4373,20.4373,20.4373,0.0],["1988-04-21",20.4373,20.4373,20.4373,20.4373,0.0],["1988-04-22",20.4373,20.4373,20.4373,20.4373,0.0],["1988-04-25",21.3258,21.3258,21.3258,21.3258,400.0],["1988-04-26",21.7701,21.7701,21.7701,21.7701,240.0],["1988-04-27",21.3258,21.3258,19.993,19.993,880.0],["1988-04-28",20.6594,20.6594,20.6594,20.6594,560.0],["1988-04-29",20.6594,20.6594,20.6594,20.6594,0.0],["1988-05-02",20.6594,20.6594,20.6594,20.6594,0.0],["1988-05-03",21.7701,21.7701,21.7701,21.7701,400.0],["1988-05-04",21.7701,21.7701,21.7701,21.7701,0.0],["1988-05-05",21.7701,21.7701,21.7701,21.7701,0.0],["1988-05-06",21.7701,21.7701,21.7701,21.7701,0.0],["1988-05-09",21.9923,21.9923,21.9923,21.9923,400.0],["1988-05-10",22.2144,22.2144,22.2144,22.2144,80.0],["1988-05-11",22.2144,22.2144,22.2144,22.2144,0.0],["1988-05-12",22.2144,22.2144,22.2144,22.2144,0.0],["1988-05-13",22.2144,22.2144,22.2144,22.2144,0.0],["1988-05-16",22.2144,22.2144,22.2144,22.2144,240.0],["1988-05-17",22.2144,22.2144,22.2144,22.2144,0.0],["1988-05-18",22.2144,22.2144,22.2144,22.2144,0.0],["1988-05-19",22.2144,22.2144,22.2144,22.2144,0.0],["1988-05-20",22.4366,22.4366,22.4366,22.4366,80.0],["1988-05-23",22.4366,22.4366,22.4366,22.4366,0.0],["1988-05-24",22.4366,22.4366,22.4366,22.4366,0.0],["1988-05-25",22.4366,22.4366,22.4366,22.4366,0.0],["1988-05-26",44.8731,44.8731,44.8731,44.8731,0.0],["1988-05-27",44.8731,44.8731,44.8731,44.8731,0.0],["1988-05-31",44.8731,44.8731,44.8731,44.8731,0.0],["1988-06-01",44.8731,44.8731,44.8731,44.8731,0.0],["1988-06-02",23.103,23.103,22.9919,22.9919,200.0],["1988-06-03",22.9919,22.9919,22.9919,22.9919,0.0],["1988-06-06",23.103,23.103,23.103,23.103,80.0],["1988-06-07",23.103,23.103,23.103,23.103,0.0],["1988-06-08",23.103,23.103,23.103,23.103,0.0],["1988-06-09",23.103,23.103,23.103,23.103,0.0],["1988-06-10",23.103,23.5473,23.103,23.103,760.0],["1988-06-13",23.5473,24.8801,23.5473,24.8801,200.0],["1988-06-14",24.8801,24.8801,24.8801,24.8801,0.0],["1988-06-15",24.8801,24.8801,24.8801,24.8801,0.0],["1988-06-16",24.8801,24.8801,24.8801,24.8801,40.0],["1988-06-17",24.8801,24.8801,24.8801,24.8801,0.0],["1988-06-20",24.8801,24.8801,24.8801,24.8801,0.0],["1988-06-21",22.6587,22.6587,22.6587,22.6587,120.0],["1988-06-22",22.6587,22.6587,22.6587,22.6587,0.0],["1988-06-23",22.6587,22.6587,22.6587,22.6587,0.0],["1988-06-24",22.6587,22.6587,22.6587,22.6587,0.0],["1988-06-27",24.8801,24.8801,24.8801,24.8801,40.0],["1988-06-28",24.8801,24.8801,24.8801,24.8801,0.0],["1988-06-29",24.8801,24.8801,24.8801,24.8801,0.0],["1988-06-30",24.8801,24.8801,24.8801,24.8801,0.0],["1988-07-01",25.0366,25.0366,25.0366,25.0366,0.0],["1988-07-05",25.0366,25.0366,25.0366,25.0366,0.0],["1988-07-06",25.0366,25.0366,25.0366,25.0366,0.0],["1988-07-07",25.0366,25.0366,25.0366,25.0366,0.0],["1988-07-08",24.366,24.366,24.1425,24.366,800.0],["1988-07-11",24.366,24.366,24.366,24.366,0.0],["1988-07-12",24.366,24.366,24.366,24.366,0.0],["1988-07-13",24.366,24.366,24.366,24.366,80.0],["1988-07-14",24.366,24.366,24.366,24.366,0.0],["1988-07-15",24.366,24.366,24.366,24.366,80.0],["1988-07-18",24.366,24.366,24.366,24.366,0.0],["1988-07-19",23.6954,23.6954,23.6954,23.6954,80.0],["1988-07-20",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-21",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-22",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-25",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-26",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-27",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-28",23.6954,23.6954,23.6954,23.6954,0.0],["1988-07-29",23.6954,23.6954,23.6954,23.6954,0.0],["1988-08-01",23.6954,23.6954,23.6954,23.6954,0.0],["1988-08-02",24.366,25.9308,24.366,25.9308,1400.0],["1988-08-03",25.9308,25.9308,25.9308,25.9308,0.0],["1988-08-04",25.9308,25.9308,25.9308,25.9308,0.0],["1988-08-05",25.9308,25.9308,25.9308,25.9308,0.0],["1988-08-08",24.7013,24.7013,24.4778,24.7013,400.0],["1988-08-09",24.7013,24.7013,24.7013,24.7013,0.0],["1988-08-10",23.2483,23.2483,23.2483,23.2483,120.0],["1988-08-11",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-12",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-15",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-16",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-17",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-18",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-19",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-22",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-23",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-24",23.2483,23.2483,23.2483,23.2483,0.0],["1988-08-25",25.9308,25.9308,25.9308,25.9308,80.0],["1988-08-26",25.9308,25.9308,25.9308,25.9308,0.0],["1988-08-29",25.0366,25.0366,24.5895,25.0366,240.0],["1988-08-30",25.0366,25.0366,25.0366,25.0366,0.0],["1988-08-31",26.8249,26.8249,26.8249,26.8249,320.0],["1988-09-01",26.8249,26.8249,26.8249,26.8249,0.0],["1988-09-02",26.8249,26.8249,26.8249,26.8249,0.0],["1988-09-06",26.8249,26.8249,26.8249,26.8249,0.0],["1988-09-07",26.8249,26.8249,26.8249,26.8249,200.0],["1988-09-08",25.0366,25.0366,25.0366,25.0366,40.0],["1988-09-09",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-12",25.0366,25.0366,25.0366,25.0366,80.0],["1988-09-13",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-14",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-15",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-16",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-19",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-20",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-21",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-22",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-23",25.0366,25.0366,25.0366,25.0366,0.0],["1988-09-26",25.4837,25.7072,25.4837,25.7072,280.0],["1988-09-27",25.7072,25.7072,25.7072,25.7072,0.0],["1988-09-28",25.7072,25.7072,25.7072,25.7072,0.0],["1988-09-29",25.7072,25.7072,25.7072,25.7072,0.0],["1988-09-30",27.7191,27.7191,27.7191,27.7191,80.0],["1988-10-03",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-04",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-05",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-06",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-07",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-10",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-11",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-12",27.8765,27.8765,27.8765,27.8765,400.0],["1988-10-13",27.8765,27.8765,27.8765,27.8765,0.0],["1988-10-14",28.7757,28.7757,28.7757,28.7757,80.0],["1988-10-17",28.7757,28.7757,28.7757,28.7757,80.0],["1988-10-18",28.7757,28.7757,28.7757,28.7757,0.0],["1988-10-19",28.7757,28.7757,28.7757,28.7757,0.0],["1988-10-20",28.7757,28.7757,28.7757,28.7757,0.0],["1988-10-21",28.7757,28.7757,28.7757,28.7757,0.0],["1988-10-24",28.7757,28.7757,28.7757,28.7757,0.0],["1988-10-25",28.7757,28.7757,28.7757,28.7757,0.0],["1988-10-26",28.3261,28.3261,27.6517,28.3261,360.0],["1988-10-27",28.3261,28.3261,28.3261,28.3261,0.0],["1988-10-28",28.3261,28.3261,28.3261,28.3261,0.0],["1988-10-31",28.3261,28.3261,28.3261,28.3261,0.0],["1988-11-01",27.6517,27.6517,27.6517,27.6517,120.0],["1988-11-02",27.6517,27.6517,27.6517,27.6517,0.0],["1988-11-03",27.6517,27.6517,27.6517,27.6517,0.0],["1988-11-04",27.6517,27.6517,27.6517,27.6517,0.0],["1988-11-07",27.6517,27.6517,27.6517,27.6517,0.0],["1988-11-08",28.7757,28.7757,28.7757,28.7757,200.0],["1988-11-09",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-10",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-11",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-14",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-15",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-16",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-17",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-18",28.7757,28.7757,28.7757,28.7757,0.0],["1988-11-21",28.3261,28.3261,28.3261,28.3261,40.0],["1988-11-22",28.3261,28.3261,28.3261,28.3261,0.0],["1988-11-23",28.3261,28.3261,28.3261,28.3261,0.0],["1988-11-25",28.3261,28.3261,28.3261,28.3261,0.0],["1988-11-28",28.3261,28.3261,28.3261,28.3261,0.0],["1988-11-29",28.3261,28.3261,28.3261,28.3261,0.0],["1988-11-30",28.3261,28.3261,28.3261,28.3261,0.0],["1988-12-01",28.3261,28.3261,28.3261,28.3261,0.0],["1988-12-02",28.3261,28.3261,28.3261,28.3261,0.0],["1988-12-05",28.3261,28.3261,28.3261,28.3261,40.0],["1988-12-06",28.3261,28.3261,28.3261,28.3261,40.0],["1988-12-07",28.3261,28.3261,28.3261,28.3261,0.0],["1988-12-08",29.4502,29.4502,29.4502,29.4502,40.0],["1988-12-09",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-12",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-13",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-14",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-15",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-16",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-19",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-20",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-21",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-22",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-23",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-27",29.4502,29.4502,29.4502,29.4502,0.0],["1988-12-28",30.5742,31.6982,30.5742,31.6982,1440.0],["1988-12-29",31.6983,32.3727,31.4735,31.4735,800.0],["1988-12-30",31.6543,31.6543,31.6543,31.6543,0.0],["1989-01-03",31.6543,31.6543,31.6543,31.6543,0.0],["1989-01-04",31.6543,31.6543,31.6543,31.6543,0.0],["1989-01-05",30.2977,30.2977,30.2977,30.2977,160.0],["1989-01-06",30.2977,30.2977,30.2977,30.2977,0.0],["1989-01-09",28.4889,28.4889,28.4889,28.4889,840.0],["1989-01-10",30.2977,30.2977,30.2977,30.2977,360.0],["1989-01-11",31.2021,32.1065,31.2021,31.2021,240.0],["1989-01-12",33.4632,33.4632,33.4632,33.4632,40.0],["1989-01-13",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-16",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-17",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-18",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-19",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-20",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-23",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-24",33.4631,33.9154,32.5587,32.5587,560.0],["1989-01-25",33.4632,34.3676,33.4632,33.4632,120.0],["1989-01-26",33.4632,33.4632,33.4632,33.4632,0.0],["1989-01-27",32.1065,32.1065,32.1065,32.1065,40.0],["1989-01-30",32.1065,32.1065,32.1065,32.1065,0.0],["1989-01-31",35.9503,38.4374,35.9503,36.1764,600.0],["1989-02-01",39.3418,41.1506,39.3418,41.1506,1000.0],["1989-02-02",45.2205,46.1249,45.2205,46.1249,120.0],["1989-02-03",46.1249,47.0293,46.1249,47.0293,160.0],["1989-02-06",47.0293,47.0293,47.0293,47.0293,0.0],["1989-02-07",47.0293,47.0293,47.0293,47.0293,0.0],["1989-02-08",40.6984,40.6984,40.6984,40.6984,40.0],["1989-02-09",40.6984,40.6984,40.6984,40.6984,0.0],["1989-02-10",40.6984,47.0293,40.6984,41.6028,280.0],["1989-02-13",47.0293,47.0293,47.0293,47.0293,280.0],["1989-02-14",47.0293,47.0293,47.0293,47.0293,0.0],["1989-02-15",47.0293,47.0293,47.0293,47.0293,0.0],["1989-02-16",47.0293,47.0293,47.0293,47.0293,0.0],["1989-02-17",43.4116,43.4116,42.5072,43.4116,240.0],["1989-02-21",56.0734,56.0734,56.0734,56.0734,180.0],["1989-02-22",56.0734,57.8822,48.8381,51.5513,1140.0],["1989-02-23",51.5513,59.691,51.5513,51.5513,320.0],["1989-02-24",47.9337,47.9337,45.2205,47.9337,160.0],["1989-02-27",47.9337,54.2645,45.2205,51.5513,540.0],["1989-02-28",51.5513,53.3602,41.6028,41.6028,660.0],["1989-03-01",41.6028,52.2296,37.9852,37.9852,1160.0],["1989-03-02",37.9852,37.9852,37.9852,37.9852,0.0],["1989-03-03",37.0808,37.0808,37.0808,37.0808,140.0],["1989-03-06",37.0808,37.0808,37.0808,37.0808,0.0],["1989-03-07",39.794,39.794,39.794,39.794,80.0],["1989-03-08",39.794,39.794,39.794,39.794,0.0],["1989-03-09",45.2205,49.7425,45.2205,49.7425,140.0],["1989-03-10",49.7425,49.7425,49.7425,49.7425,140.0],["1989-03-13",46.1249,46.1249,46.1249,46.1249,100.0],["1989-03-14",49.7425,49.7425,49.7425,49.7425,40.0],["1989-03-15",49.7425,49.7425,49.7425,49.7425,0.0],["1989-03-16",43.4116,43.4116,43.4116,43.4116,60.0],["1989-03-17",43.4116,43.4116,43.4116,43.4116,0.0],["1989-03-20",43.4116,43.4116,43.4116,43.4116,0.0],["1989-03-21",43.4116,43.4116,43.4116,43.4116,0.0],["1989-03-22",43.4116,43.4116,43.4116,43.4116,0.0],["1989-03-23",43.4116,45.2205,42.5072,42.5072,100.0],["1989-03-27",43.6378,43.6378,43.6378,43.6378,20.0],["1989-03-28",43.6378,43.6378,43.6378,43.6378,0.0],["1989-03-29",43.6378,43.6378,43.6378,43.6378,0.0],["1989-03-30",42.5072,42.5072,42.5072,42.5072,60.0],["1989-03-31",42.5072,44.3161,42.055,44.3161,340.0],["1989-04-03",44.4977,44.4977,44.4977,44.4977,0.0],["1989-04-04",44.4977,44.4977,44.4977,44.4977,0.0],["1989-04-05",43.5896,43.5896,43.5896,43.5896,120.0],["1989-04-06",43.5896,43.5896,43.5896,43.5896,0.0],["1989-04-07",43.5896,43.5896,43.5896,43.5896,0.0],["1989-04-10",43.5896,45.8599,43.5896,45.8599,880.0],["1989-04-11",43.5896,43.5896,43.5896,43.5896,20.0],["1989-04-12",43.5896,46.3139,41.7733,41.7733,660.0],["1989-04-13",39.503,39.503,39.503,39.503,40.0],["1989-04-14",39.503,39.503,39.503,39.503,0.0],["1989-04-17",39.503,39.503,39.503,39.503,0.0],["1989-04-18",39.503,39.503,39.503,39.503,0.0],["1989-04-19",39.503,39.503,39.503,39.503,0.0],["1989-04-20",39.503,39.503,39.503,39.503,0.0],["1989-04-21",39.503,39.503,39.503,39.503,0.0],["1989-04-24",39.9571,43.5896,39.9571,43.5896,180.0],["1989-04-25",41.7733,41.7733,40.8652,41.7733,220.0],["1989-04-26",39.9571,39.9571,36.3246,39.276,72240.0],["1989-04-27",39.503,43.1355,39.503,41.7733,31320.0],["1989-04-28",41.7733,41.7733,39.503,39.9571,13300.0],["1989-05-01",39.9571,40.8652,38.5949,39.9571,2740.0],["1989-05-02",39.9571,40.4112,38.5949,39.9571,5780.0],["1989-05-03",39.9571,40.8652,39.049,39.7301,8920.0],["1989-05-04",39.7301,40.4112,39.503,39.503,2920.0],["1989-05-05",39.503,40.4112,39.503,40.4112,540.0],["1989-05-08",40.4112,40.8652,39.049,40.4112,12920.0],["1989-05-09",40.4112,40.8652,39.9571,40.8652,1920.0],["1989-05-10",40.8652,40.8652,39.503,40.4112,4040.0],["1989-05-11",40.4112,40.4112,39.503,40.4112,2620.0],["1989-05-12",40.4112,40.4112,39.503,40.4112,940.0],["1989-05-15",40.4112,40.4112,39.503,39.503,2500.0],["1989-05-16",39.503,40.4112,39.503,40.4112,6780.0],["1989-05-17",39.503,39.503,39.503,39.503,620.0],["1989-05-18",39.503,40.4112,39.503,40.4112,1780.0],["1989-05-19",40.4112,40.4112,39.503,40.4112,1280.0],["1989-05-22",40.4112,40.4112,39.503,40.4112,3980.0],["1989-05-23",40.4112,40.4112,39.503,40.4112,8300.0],["1989-05-24",40.4112,41.3193,40.4112,40.4112,3120.0],["1989-05-25",40.4112,41.3193,40.4112,40.4112,460.0],["1989-05-26",40.4112,41.3193,40.4112,41.3193,900.0],["1989-05-30",41.3193,41.3193,39.9571,39.9571,2140.0],["1989-05-31",39.9571,40.8652,39.503,40.8652,4300.0],["1989-06-01",40.4112,40.4112,39.503,40.4112,860.0],["1989-06-02",40.4112,40.8652,39.9571,40.8652,2100.0],["1989-06-05",40.8652,40.8652,39.503,40.8652,240.0],["1989-06-06",40.8652,40.8652,39.503,40.8652,620.0],["1989-06-07",40.8652,40.8652,39.503,40.4112,1560.0],["1989-06-08",40.4112,40.4112,39.503,40.4112,140.0],["1989-06-09",40.4112,40.4112,39.503,39.503,6480.0],["1989-06-12",39.503,40.4112,39.503,40.4112,300.0],["1989-06-13",40.4112,40.4112,40.4112,40.4112,280.0],["1989-06-14",40.4112,40.4112,39.503,40.1841,1760.0],["1989-06-15",39.7301,39.7301,39.503,39.7301,360.0],["1989-06-16",39.7301,39.9571,39.503,39.9571,3080.0],["1989-06-19",39.9571,40.4112,39.7301,40.4112,500.0],["1989-06-20",40.4112,40.4112,39.9571,40.1841,3220.0],["1989-06-21",39.7301,39.7301,39.503,39.503,400.0],["1989-06-22",40.4112,40.4112,40.4112,40.4112,140.0],["1989-06-23",39.503,39.503,39.503,39.503,60.0],["1989-06-26",39.9571,40.4112,39.9571,39.9571,80.0],["1989-06-27",39.503,39.503,39.503,39.503,200.0],["1989-06-28",39.503,39.9571,39.503,39.503,1800.0],["1989-06-29",39.503,39.7301,39.503,39.7301,500.0],["1989-06-30",39.7301,39.9571,39.049,39.049,9720.0],["1989-07-03",39.049,39.049,39.049,39.049,60.0],["1989-07-05",39.049,39.5031,39.049,39.049,2460.0],["1989-07-06",39.2314,39.9157,38.7753,39.9157,500.0],["1989-07-07",39.9157,40.1438,38.7753,40.1438,160.0],["1989-07-10",40.1438,40.1438,39.2314,39.2314,440.0],["1989-07-11",39.2314,39.2314,39.2314,39.2314,0.0],["1989-07-12",39.2314,40.1438,38.7753,40.1438,2320.0],["1989-07-13",38.7753,38.7753,38.7753,38.7753,820.0],["1989-07-14",38.7753,39.6876,38.7753,39.6876,380.0],["1989-07-17",39.6876,40.1438,38.7753,40.1438,4840.0],["1989-07-18",40.1438,40.1438,40.1438,40.1438,300.0],["1989-07-19",40.1438,40.1438,40.1438,40.1438,0.0],["1989-07-20",40.1438,40.1438,39.2314,39.2314,1200.0],["1989-07-21",39.2314,40.1438,39.2314,40.1438,140.0],["1989-07-24",40.1438,40.1438,39.2314,39.2314,3540.0],["1989-07-25",39.2314,40.6,39.2314,40.6,5220.0],["1989-07-26",40.6,43.7932,40.1438,42.4247,3180.0],["1989-07-27",42.4247,44.2494,42.4247,44.2494,12260.0],["1989-07-28",44.2494,44.2494,42.8809,44.2494,440.0],["1989-07-31",44.2494,44.2494,42.8809,44.2494,480.0],["1989-08-01",44.2494,45.1618,43.7932,44.2494,1660.0],["1989-08-02",44.2494,45.1618,43.7933,45.1618,1060.0],["1989-08-03",45.1618,46.5303,44.7056,46.5303,1440.0],["1989-08-04",46.0741,46.0741,44.7056,45.3899,1000.0],["1989-08-07",45.3899,46.5303,45.1618,46.5303,800.0],["1989-08-08",46.5303,46.9865,45.618,46.9865,4140.0],["1989-08-09",46.9865,47.4427,46.0742,46.9865,240.0],["1989-08-10",46.9865,47.4427,46.5303,46.5303,380.0],["1989-08-11",46.5303,46.5303,46.5303,46.5303,0.0],["1989-08-14",46.5303,47.4427,46.5303,46.5303,220.0],["1989-08-15",46.5303,46.9865,46.0742,46.0742,620.0],["1989-08-16",46.0742,46.5303,46.0742,46.0742,760.0],["1989-08-17",46.5303,46.5303,46.5303,46.5303,100.0],["1989-08-18",46.0742,46.0742,46.0742,46.0742,320.0],["1989-08-21",46.0742,46.5303,45.618,46.5303,860.0],["1989-08-22",46.0742,46.0742,45.618,46.0742,640.0],["1989-08-23",45.618,45.618,45.618,45.618,1120.0],["1989-08-24",45.1618,45.1618,45.1618,45.1618,320.0],["1989-08-25",45.1618,46.0742,45.1618,45.8461,620.0],["1989-08-28",45.8461,45.8461,45.8461,45.8461,0.0],["1989-08-29",45.8461,46.0742,45.618,46.0742,360.0],["1989-08-30",45.618,45.618,45.618,45.618,40.0],["1989-08-31",45.618,46.0742,44.2494,45.618,1540.0],["1989-09-01",45.618,45.618,45.618,45.618,0.0],["1989-09-05",46.0742,46.0742,46.0742,46.0742,620.0],["1989-09-06",45.618,45.618,44.7056,45.618,2760.0],["1989-09-07",45.618,45.618,44.7056,44.7056,120.0],["1989-09-08",44.7056,44.7056,44.7056,44.7056,0.0],["1989-09-11",44.7056,44.7056,44.7056,44.7056,100.0],["1989-09-12",44.7056,44.7056,44.7056,44.7056,100.0],["1989-09-13",44.7056,44.7056,44.7056,44.7056,340.0],["1989-09-14",44.7056,45.1618,44.7056,44.7056,1480.0],["1989-09-15",44.7056,45.618,44.7056,44.7056,3880.0],["1989-09-18",44.7056,44.7056,44.7056,44.7056,340.0],["1989-09-19",45.1618,45.1618,45.1618,45.1618,240.0],["1989-09-20",45.1618,45.1618,44.7056,45.1618,80.0],["1989-09-21",45.1618,45.1618,45.1618,45.1618,0.0],["1989-09-22",45.1618,46.0742,45.1618,46.0742,320.0],["1989-09-25",46.2942,46.2942,44.9191,46.2942,160.0],["1989-09-26",46.2942,46.7525,45.3775,46.5234,5760.0],["1989-09-27",46.5233,47.6692,46.2942,47.6692,1860.0],["1989-09-28",47.6692,48.1276,47.44,47.44,880.0],["1989-09-29",47.44,47.6692,46.7525,47.44,620.0],["1989-10-02",47.6692,49.0443,47.6692,49.0443,1340.0],["1989-10-03",49.0443,49.5027,48.1276,49.5027,780.0],["1989-10-04",49.5027,49.5027,48.586,49.5027,80.0],["1989-10-05",48.586,48.586,48.586,48.586,260.0],["1989-10-06",49.5027,49.5027,49.5027,49.5027,40.0],["1989-10-09",49.5027,49.5027,49.5027,49.5027,80.0],["1989-10-10",49.5027,49.5027,48.586,48.586,120.0],["1989-10-11",48.586,49.5027,48.1276,49.5027,420.0],["1989-10-12",49.5027,49.5027,47.6692,49.0443,760.0],["1989-10-13",47.6693,47.6693,46.2942,46.2942,1780.0],["1989-10-16",45.8358,45.8358,43.0857,44.9191,1960.0],["1989-10-17",44.4607,44.4607,43.0857,43.0857,500.0],["1989-10-18",43.0857,44.9191,43.0857,44.9191,580.0],["1989-10-19",44.9191,45.3775,44.6899,45.3775,1020.0],["1989-10-20",45.3775,46.2942,44.4607,46.2942,1220.0],["1989-10-23",46.2942,48.1276,45.8358,46.2942,2200.0],["1989-10-24",46.2942,46.7525,45.8358,46.2942,900.0],["1989-10-25",45.8358,45.8358,44.9191,45.8358,1040.0],["1989-10-26",45.3775,45.3775,44.9191,45.3775,340.0],["1989-10-27",45.3775,45.3775,44.0024,45.3775,1580.0],["1989-10-30",44.9191,44.9191,44.0024,44.9191,140.0],["1989-10-31",44.9191,44.9191,44.9191,44.9191,0.0],["1989-11-01",44.9191,44.9191,44.0024,44.0024,320.0],["1989-11-02",44.0024,44.0024,43.7732,43.7732,240.0],["1989-11-03",43.7732,44.4607,43.544,43.544,60.0],["1989-11-06",43.544,44.0024,43.0857,44.0024,700.0],["1989-11-07",44.0024,44.0024,44.0024,44.0024,100.0],["1989-11-08",44.0024,44.0024,44.0024,44.0024,40.0],["1989-11-09",44.4607,44.4607,44.4607,44.4607,200.0],["1989-11-10",44.4607,44.4607,44.4607,44.4607,100.0],["1989-11-13",44.4607,44.4607,44.0024,44.4607,3860.0],["1989-11-14",44.4607,44.4607,44.4607,44.4607,0.0],["1989-11-15",44.4607,44.4607,43.544,44.0024,440.0],["1989-11-16",44.0024,44.0024,43.0857,43.0857,500.0],["1989-11-17",43.0857,44.0024,43.0857,44.0024,600.0],["1989-11-20",43.0857,43.0857,43.0857,43.0857,20.0],["1989-11-21",43.0857,43.0857,43.0857,43.0857,120.0],["1989-11-22",43.544,44.4607,43.544,43.544,1380.0],["1989-11-24",43.0857,43.0857,43.0857,43.0857,20.0],["1989-11-27",43.0857,43.0857,43.0857,43.0857,0.0],["1989-11-28",43.0857,44.0024,43.0857,43.0857,640.0],["1989-11-29",43.0857,43.0857,43.0857,43.0857,80.0],["1989-11-30",43.0857,43.0857,43.0857,43.0857,120.0],["1989-12-01",43.0857,43.0857,43.0857,43.0857,100.0],["1989-12-04",43.0857,43.544,43.0857,43.0857,200.0],["1989-12-05",43.0857,43.0857,43.0857,43.0857,0.0],["1989-12-06",43.0856,43.0856,42.1689,42.6273,1020.0],["1989-12-07",42.6273,42.6273,42.6273,42.6273,0.0],["1989-12-08",42.6273,42.6273,41.7106,42.6273,820.0],["1989-12-11",42.6273,42.6273,41.2522,42.6273,260.0],["1989-12-12",42.6273,42.6273,41.2522,41.7106,1480.0],["1989-12-13",41.7106,42.6273,41.7106,42.6273,180.0],["1989-12-14",42.6273,42.6273,41.7106,42.6273,80.0],["1989-12-15",42.6273,42.6273,41.7106,42.6273,2860.0],["1989-12-18",42.1689,42.1689,41.2522,42.1689,2960.0],["1989-12-19",42.1689,42.1689,42.1689,42.1689,40.0],["1989-12-20",42.1689,42.1689,42.1689,42.1689,40.0],["1989-12-21",42.1689,42.1689,42.1689,42.1689,280.0],["1989-12-22",42.3901,42.3901,41.9294,42.3901,1520.0],["1989-12-26",42.3901,42.3901,41.4686,42.3901,2740.0],["1989-12-27",42.3901,42.3901,42.3901,42.3901,0.0],["1989-12-28",42.3901,42.3901,41.9294,42.3901,1060.0],["1989-12-29",42.3901,46.0762,41.2382,46.0762,9200.0],["1990-01-02",46.0762,46.537,45.1547,45.1547,540.0],["1990-01-03",46.0762,47.9193,46.0762,46.9977,1880.0],["1990-01-04",46.9977,46.9977,46.0762,46.0762,2000.0],["1990-01-05",46.9977,47.4585,46.9977,46.9977,60.0],["1990-01-08",46.9977,46.9977,46.9977,46.9977,140.0],["1990-01-09",46.9977,46.9977,46.9977,46.9977,0.0],["1990-01-10",46.9977,46.9977,46.537,46.537,240.0],["1990-01-11",46.9977,46.9977,46.9977,46.9977,20.0],["1990-01-12",45.6154,45.6154,45.1547,45.1547,740.0],["1990-01-15",45.1547,46.537,44.2332,44.2332,1440.0],["1990-01-16",43.3116,43.3116,42.3901,42.8509,580.0],["1990-01-17",43.3116,43.3116,43.3116,43.3116,80.0],["1990-01-18",41.9293,41.9293,41.9293,41.9293,20.0],["1990-01-19",41.9293,41.9293,41.9293,41.9293,0.0],["1990-01-22",41.9293,41.9293,41.9293,41.9293,0.0],["1990-01-23",41.9294,42.3901,40.5471,41.4686,1260.0],["1990-01-24",41.4686,41.4686,39.1648,40.547,1400.0],["1990-01-25",40.547,41.4686,40.0863,41.0078,760.0],["1990-01-26",41.0078,41.4686,40.5471,41.4686,60.0],["1990-01-29",41.4686,41.4686,39.6255,39.8559,6440.0],["1990-01-30",40.547,41.0078,40.547,40.547,520.0],["1990-01-31",41.0078,41.0078,41.0078,41.0078,200.0],["1990-02-01",41.0078,41.0078,40.0863,40.0863,9680.0],["1990-02-02",40.0863,41.0078,40.0863,40.0863,260.0],["1990-02-05",40.0863,40.0863,40.0863,40.0863,0.0],["1990-02-06",40.0863,41.0078,40.0863,41.0078,580.0],["1990-02-07",41.0078,41.0078,41.0078,41.0078,680.0],["1990-02-08",41.0078,41.4686,40.547,40.547,540.0],["1990-02-09",41.4686,41.9293,41.4686,41.9293,360.0],["1990-02-12",41.9293,41.9293,40.5471,41.9293,1220.0],["1990-02-13",40.7775,40.7775,40.5471,40.7775,2000.0],["1990-02-14",40.7774,41.4686,40.0863,40.547,4300.0],["1990-02-15",41.4686,41.4686,41.4686,41.4686,20.0],["1990-02-16",41.4686,41.9293,40.0863,41.9293,1780.0],["1990-02-20",41.9293,41.9293,41.9293,41.9293,180.0],["1990-02-21",41.0078,41.0078,40.547,41.0078,660.0],["1990-02-22",41.0078,41.0078,40.0863,41.0078,180.0],["1990-02-23",41.0078,41.0078,40.0863,40.0863,1620.0],["1990-02-26",40.0863,40.0863,40.0863,40.0863,20.0],["1990-02-27",40.547,40.547,40.547,40.547,20.0],["1990-02-28",40.547,40.547,40.547,40.547,0.0],["1990-03-01",40.547,41.9293,40.547,40.547,460.0],["1990-03-02",40.547,40.7774,40.3167,40.3167,340.0],["1990-03-05",40.547,40.547,40.547,40.547,260.0],["1990-03-06",40.547,41.9293,40.0863,40.0863,400.0],["1990-03-07",40.0863,40.0863,40.0863,40.0863,20.0],["1990-03-08",40.0863,41.4686,40.0863,41.4686,380.0],["1990-03-09",41.4686,41.4686,40.0863,41.4686,260.0],["1990-03-12",41.4686,41.4686,41.4686,41.4686,0.0],["1990-03-13",40.547,40.547,40.547,40.547,440.0],["1990-03-14",40.5471,41.0078,40.5471,40.7775,2640.0],["1990-03-15",40.7774,41.4686,40.5471,41.4686,40.0],["1990-03-16",41.4686,41.4686,41.4686,41.4686,240.0],["1990-03-19",41.4686,41.4686,40.5471,41.4686,1720.0],["1990-03-20",41.4686,41.4686,40.0863,40.3167,220.0],["1990-03-21",40.3167,41.0078,40.0863,40.0863,2200.0],["1990-03-22",40.0863,40.547,39.6255,39.6255,1640.0],["1990-03-23",39.6255,40.5471,38.704,39.8559,660.0],["1990-03-26",40.3475,40.3475,39.42,40.3475,1280.0],["1990-03-27",40.3475,41.7388,40.3475,41.7388,640.0],["1990-03-28",39.8837,39.8837,39.8837,39.8837,100.0],["1990-03-29",39.8837,39.8837,39.8837,39.8837,60.0],["1990-03-30",39.8837,39.8837,39.8837,39.8837,40.0],["1990-04-02",41.7388,41.7388,41.7388,41.7388,220.0],["1990-04-03",40.3475,40.3475,40.3475,40.3475,300.0],["1990-04-04",40.3475,40.3475,40.3475,40.3475,0.0],["1990-04-05",40.3475,40.8113,39.8837,39.8837,2980.0],["1990-04-06",39.8837,40.3475,39.8837,39.8837,1300.0],["1990-04-09",39.42,39.42,39.42,39.42,980.0],["1990-04-10",40.3475,40.3475,39.42,39.42,60.0],["1990-04-11",40.8113,40.8113,39.42,39.42,420.0],["1990-04-12",39.42,39.42,39.42,39.42,0.0],["1990-04-16",38.9562,39.8837,38.0287,39.8837,3320.0],["1990-04-17",38.0287,39.8837,38.0287,39.8837,220.0],["1990-04-18",38.2606,38.4924,38.2606,38.4924,800.0],["1990-04-19",39.42,39.42,39.42,39.42,220.0],["1990-04-20",38.0287,39.42,38.0287,39.42,320.0],["1990-04-23",39.42,39.42,39.42,39.42,20.0],["1990-04-24",38.0287,38.0287,38.0287,38.0287,460.0],["1990-04-25",39.42,39.42,38.7243,39.42,880.0],["1990-04-26",39.42,39.42,39.42,39.42,0.0],["1990-04-27",39.8837,39.8837,38.4924,39.8837,2240.0],["1990-04-30",39.8837,39.8837,39.8837,39.8837,0.0],["1990-05-01",40.8113,40.8113,39.8837,39.8837,780.0],["1990-05-02",39.8837,39.8837,39.8837,39.8837,40.0],["1990-05-03",41.275,41.275,39.8837,39.8837,60.0],["1990-05-04",39.8837,39.8837,39.8837,39.8837,120.0],["1990-05-07",41.275,41.275,41.275,41.275,100.0],["1990-05-08",41.275,41.275,39.8837,39.8837,60.0],["1990-05-09",41.275,41.275,39.8837,39.8837,820.0],["1990-05-10",39.42,39.42,39.42,39.42,120.0],["1990-05-11",39.42,41.275,39.42,41.275,680.0],["1990-05-14",39.8837,41.275,39.8837,40.1156,560.0],["1990-05-15",39.8837,39.8837,39.8837,39.8837,60.0],["1990-05-16",39.42,41.275,39.42,40.8112,280.0],["1990-05-17",39.42,39.8837,39.42,39.6519,340.0],["1990-05-18",39.42,41.275,39.42,39.42,1420.0],["1990-05-21",39.42,39.8837,39.42,39.8837,460.0],["1990-05-22",39.42,39.42,39.42,39.42,160.0],["1990-05-23",39.42,39.8837,39.42,39.8837,2700.0],["1990-05-24",39.42,39.6519,39.42,39.6519,1300.0],["1990-05-25",39.42,39.42,39.42,39.42,800.0],["1990-05-29",38.9562,39.42,38.9562,39.1881,2040.0],["1990-05-30",38.9562,40.3475,38.9562,39.1881,1580.0],["1990-05-31",38.9562,39.1881,38.9562,39.1881,1000.0],["1990-06-01",40.3475,40.3475,38.9562,39.1881,1080.0],["1990-06-04",39.8837,39.8837,38.9562,39.8837,2020.0],["1990-06-05",38.9562,39.8837,38.9562,39.6519,2460.0],["1990-06-06",39.6519,39.6519,39.6519,39.6519,200.0],["1990-06-07",39.6519,39.6519,39.6519,39.6519,0.0],["1990-06-08",39.42,40.3475,39.42,40.3475,620.0],["1990-06-11",40.3475,40.3475,40.3475,40.3475,0.0],["1990-06-12",40.3475,40.3475,40.3475,40.3475,0.0],["1990-06-13",38.9562,39.42,38.9562,39.42,1300.0],["1990-06-14",38.9562,38.9562,38.9562,38.9562,80.0],["1990-06-15",38.9562,38.9562,38.9562,38.9562,100.0],["1990-06-18",38.9562,39.42,38.9562,39.42,440.0],["1990-06-19",40.3475,40.8112,39.42,40.8112,780.0],["1990-06-20",39.42,39.42,39.42,39.42,280.0],["1990-06-21",39.42,39.42,39.42,39.42,20.0],["1990-06-22",39.42,40.8113,39.42,39.42,460.0],["1990-06-25",39.6814,41.0819,39.6814,41.0819,1900.0],["1990-06-26",41.0819,41.0819,41.0819,41.0819,0.0],["1990-06-27",39.6814,40.6151,39.6814,40.6151,1200.0],["1990-06-28",41.0819,41.0819,39.6814,41.0819,320.0],["1990-06-29",41.0819,41.0819,41.0819,41.0819,0.0],["1990-07-02",41.0819,42.4824,41.0819,42.249,1800.0],["1990-07-03",41.5488,41.5488,41.5488,41.5488,40.0],["1990-07-05",42.4824,42.4824,41.5488,41.5488,60.0],["1990-07-06",42.0156,42.0156,42.0156,42.0156,40.0],["1990-07-09",42.9493,42.9493,41.5488,41.5488,380.0],["1990-07-10",41.5488,42.9493,41.5488,42.9493,1780.0],["1990-07-11",42.9493,42.9493,42.9493,42.9493,1500.0],["1990-07-12",42.4825,42.7159,42.4825,42.7159,320.0],["1990-07-13",42.7159,42.7159,42.7159,42.7159,0.0],["1990-07-16",42.4825,42.4825,42.4825,42.4825,20.0],["1990-07-17",42.4825,42.4825,42.4825,42.4825,0.0],["1990-07-18",42.4825,42.4825,42.4825,42.4825,120.0],["1990-07-19",42.4824,42.9493,42.4824,42.9493,1520.0],["1990-07-20",42.9493,42.9493,42.9493,42.9493,0.0],["1990-07-23",42.4825,43.4161,42.4825,42.4825,700.0],["1990-07-24",42.4825,43.4161,41.0819,42.4825,2980.0],["1990-07-25",41.0819,41.0819,41.0819,41.0819,20.0],["1990-07-26",42.4825,42.4825,42.4825,42.4825,40.0],["1990-07-27",42.4825,42.4825,42.4825,42.4825,0.0],["1990-07-30",42.4825,42.4825,42.4825,42.4825,0.0],["1990-07-31",41.0819,41.0819,41.0819,41.0819,120.0],["1990-08-01",42.4825,42.4825,42.4825,42.4825,200.0],["1990-08-02",42.4824,42.4824,41.0819,41.0819,240.0],["1990-08-03",41.0819,42.0156,41.0819,42.0156,440.0],["1990-08-06",41.0819,41.0819,39.6814,39.6814,1480.0],["1990-08-07",39.6814,41.0819,39.6814,41.0819,140.0],["1990-08-08",41.0819,41.0819,39.2145,40.1482,460.0],["1990-08-09",40.1482,40.6151,39.9148,40.6151,540.0],["1990-08-10",39.6814,39.6814,39.6814,39.6814,260.0],["1990-08-13",39.6814,39.6814,39.6814,39.6814,180.0],["1990-08-14",39.6814,39.6814,39.6814,39.6814,80.0],["1990-08-15",39.6814,39.6814,39.6814,39.6814,440.0],["1990-08-16",39.6814,39.6814,39.6814,39.6814,0.0],["1990-08-17",39.6814,39.6814,39.6814,39.6814,100.0],["1990-08-20",39.6814,39.6814,39.6814,39.6814,40.0],["1990-08-21",39.6814,39.6814,36.4135,37.1138,2520.0],["1990-08-22",37.3472,37.3472,35.9467,36.4135,900.0],["1990-08-23",35.4798,35.9467,35.013,35.013,1400.0],["1990-08-24",35.013,35.4798,32.212,32.212,3640.0],["1990-08-27",33.6125,35.4798,33.6125,35.4798,4000.0],["1990-08-28",35.013,35.013,33.6125,35.013,780.0],["1990-08-29",35.013,35.9467,35.013,35.9467,820.0],["1990-08-30",35.9467,35.9467,35.9467,35.9467,20.0],["1990-08-31",35.9467,36.4135,35.013,36.4135,400.0],["1990-09-04",36.4135,36.4135,36.4135,36.4135,40.0],["1990-09-05",36.4135,36.4135,36.4135,36.4135,0.0],["1990-09-06",36.4135,36.4135,36.4135,36.4135,0.0],["1990-09-07",34.5462,34.5462,34.5462,34.5462,20.0],["1990-09-10",34.5462,34.5462,34.5462,34.5462,0.0],["1990-09-11",34.5462,34.5462,34.5462,34.5462,60.0],["1990-09-12",34.5462,34.5462,34.5462,34.5462,0.0],["1990-09-13",34.5462,34.5462,34.5462,34.5462,0.0],["1990-09-14",34.5462,34.5462,34.0793,34.3128,700.0],["1990-09-17",34.3128,34.3128,34.3128,34.3128,0.0],["1990-09-18",34.3128,34.3128,34.3128,34.3128,0.0],["1990-09-19",34.3128,34.3128,34.3128,34.3128,0.0],["1990-09-20",33.6125,33.8459,33.6125,33.8459,220.0],["1990-09-21",33.6125,34.5462,33.6125,34.5462,960.0],["1990-09-24",35.3185,35.3185,33.9057,33.9057,1420.0],["1990-09-25",33.9057,34.3766,33.9057,33.9057,1420.0],["1990-09-26",33.9057,34.6121,33.4348,33.4348,1200.0],["1990-09-27",33.4348,33.9057,32.0221,32.0221,1400.0],["1990-09-28",32.0221,32.9639,32.0221,32.9639,320.0],["1990-10-01",32.0221,32.493,32.0221,32.493,420.0],["1990-10-02",32.9639,32.9639,31.0803,31.0803,1300.0],["1990-10-03",31.0802,31.5512,31.0802,31.5512,160.0],["1990-10-04",30.6093,31.5512,30.6093,31.5512,480.0],["1990-10-05",29.6675,31.0803,29.6675,31.0803,1400.0],["1990-10-08",31.0803,31.0803,29.6675,29.6675,80.0],["1990-10-09",29.6675,30.6093,29.6675,29.903,640.0],["1990-10-10",29.1966,29.432,29.1966,29.432,680.0],["1990-10-11",28.7257,30.1384,28.2548,28.2548,480.0],["1990-10-12",28.2548,30.1384,28.2548,30.1384,1340.0],["1990-10-15",30.1384,30.1384,30.1384,30.1384,0.0],["1990-10-16",31.0803,31.0803,31.0803,31.0803,20.0],["1990-10-17",31.0803,31.0803,31.0803,31.0803,0.0],["1990-10-18",31.0803,32.0221,31.0803,32.0221,500.0],["1990-10-19",32.0221,32.9639,32.0221,32.0221,460.0],["1990-10-22",32.0221,32.0221,32.0221,32.0221,0.0],["1990-10-23",31.5512,32.493,31.5512,32.493,480.0],["1990-10-24",32.493,32.493,32.493,32.493,400.0],["1990-10-25",32.493,32.493,32.493,32.493,0.0],["1990-10-26",32.493,32.493,32.493,32.493,0.0],["1990-10-29",31.5512,31.5512,31.5512,31.5512,120.0],["1990-10-30",31.5512,32.0221,31.0803,31.0803,1700.0],["1990-10-31",31.0803,31.0803,29.6675,29.6675,1200.0],["1990-11-01",29.6675,29.6675,29.6675,29.6675,0.0],["1990-11-02",30.6094,30.6094,30.6094,30.6094,60.0],["1990-11-05",31.0802,31.5512,31.0802,31.3157,1800.0],["1990-11-06",32.0221,32.0221,32.0221,32.0221,120.0],["1990-11-07",30.6094,31.5512,30.6094,30.6094,2200.0],["1990-11-08",30.6094,30.6094,30.6094,30.6094,0.0],["1990-11-09",30.6094,30.6094,30.6094,30.6094,0.0],["1990-11-12",30.6094,30.6094,30.6094,30.6094,0.0],["1990-11-13",29.6675,30.6094,29.6675,30.6094,1360.0],["1990-11-14",30.6094,30.6094,29.6675,30.6094,300.0],["1990-11-15",30.6094,30.6094,30.1384,30.6094,1360.0],["1990-11-16",30.6093,30.6093,29.6675,29.6675,60.0],["1990-11-19",30.1384,30.1384,28.7257,28.7257,300.0],["1990-11-20",30.1384,30.1384,28.7257,30.1384,580.0],["1990-11-21",28.7257,28.7257,28.7257,28.7257,100.0],["1990-11-23",30.1384,30.1384,28.7257,28.7257,160.0],["1990-11-26",28.7257,28.9611,28.7257,28.9611,800.0],["1990-11-27",29.6675,29.6675,29.6675,29.6675,220.0],["1990-11-28",29.6675,29.6675,28.7257,28.7257,1400.0],["1990-11-29",28.7257,29.1966,28.7257,28.7257,880.0],["1990-11-30",29.6675,30.1384,28.7257,30.1384,660.0],["1990-12-03",29.6675,30.1384,28.7257,28.7257,980.0],["1990-12-04",30.1384,30.1384,28.7257,30.1384,1460.0],["1990-12-05",30.1384,30.1384,29.1966,29.1966,1800.0],["1990-12-06",30.1384,30.6093,29.6675,30.1384,3900.0],["1990-12-07",30.6093,32.493,29.6675,31.7866,2940.0],["1990-12-10",32.9639,32.9639,32.0221,32.9639,1380.0],["1990-12-11",33.4348,33.4348,32.0221,32.9639,1260.0],["1990-12-12",32.9639,32.9639,32.9639,32.9639,40.0],["1990-12-13",32.0221,33.4348,32.0221,32.7284,1240.0],["1990-12-14",32.0221,32.0221,31.5512,32.0221,2100.0],["1990-12-17",31.5512,32.0221,31.0803,32.0221,1080.0],["1990-12-18",31.0803,31.5512,31.0803,31.0803,1140.0],["1990-12-19",31.5512,32.9639,31.5512,32.9639,1880.0],["1990-12-20",31.0803,31.0803,31.0803,31.0803,20.0],["1990-12-21",31.0803,31.0803,31.0803,31.0803,20.0],["1990-12-24",31.3846,33.2867,31.3846,33.2867,220.0],["1990-12-26",31.3846,31.3846,31.3846,31.3846,20.0],["1990-12-27",31.3846,32.3356,31.3846,32.3356,1200.0],["1990-12-28",31.3846,31.3846,31.3846,31.3846,60.0],["1990-12-31",33.2867,34.7133,32.8112,34.7133,3120.0],["1991-01-02",35.6643,36.6154,35.1888,35.9021,7500.0],["1991-01-03",34.951,35.1888,34.2378,34.4755,8800.0],["1991-01-04",34.2377,34.2377,34.0,34.0,460.0],["1991-01-07",32.8112,32.8112,31.8601,32.3356,2000.0],["1991-01-08",32.8112,32.8112,31.8601,32.3356,880.0],["1991-01-09",31.8601,31.8601,31.3846,31.8601,1880.0],["1991-01-10",31.8601,31.8601,31.8601,31.8601,0.0],["1991-01-11",31.3846,31.3846,31.3846,31.3846,400.0],["1991-01-14",31.3846,31.3846,30.9091,30.9091,2360.0],["1991-01-15",32.3356,32.3356,32.3356,32.3356,40.0],["1991-01-16",30.4335,32.3356,30.4335,31.1468,880.0],["1991-01-17",31.3846,32.3356,31.3846,32.3356,2480.0],["1991-01-18",32.3356,32.3356,31.3846,31.3846,1520.0],["1991-01-21",31.3846,31.3846,31.3846,31.3846,0.0],["1991-01-22",31.3846,31.3846,31.3846,31.3846,0.0],["1991-01-23",31.8601,31.8601,30.9091,31.8601,1620.0],["1991-01-24",31.3846,32.3356,31.3846,32.3356,520.0],["1991-01-25",31.3846,32.3356,30.9091,32.3356,1160.0],["1991-01-28",32.3356,32.3356,30.9091,32.3356,440.0],["1991-01-29",31.8601,32.3356,31.8601,31.8601,80.0],["1991-01-30",31.8601,31.8601,30.4335,31.3846,1600.0],["1991-01-31",32.3356,32.8111,32.3356,32.8111,880.0],["1991-02-01",33.2867,33.2867,32.3356,33.0489,1200.0],["1991-02-04",33.2867,33.2867,32.8111,32.8111,400.0],["1991-02-05",34.2377,36.1398,32.8111,36.1398,12460.0],["1991-02-06",36.6154,38.5175,36.1398,38.5175,8000.0],["1991-02-07",38.0419,43.7482,38.0419,38.993,4840.0],["1991-02-08",37.5664,39.4685,37.5664,39.4685,1040.0],["1991-02-11",37.5664,41.3706,37.5664,41.3706,1500.0],["1991-02-12",41.8461,41.8461,41.3706,41.3706,140.0],["1991-02-13",40.8951,41.3706,38.5175,38.5175,2240.0],["1991-02-14",38.993,38.993,38.0419,38.993,2000.0],["1991-02-15",40.4195,40.4195,40.4195,40.4195,20.0],["1991-02-19",40.4195,40.4195,40.4195,40.4195,20.0],["1991-02-20",38.5174,38.5174,38.0419,38.0419,1540.0],["1991-02-21",38.0419,38.0419,38.0419,38.0419,100.0],["1991-02-22",38.0419,38.0419,38.0419,38.0419,200.0],["1991-02-25",38.0419,38.0419,38.0419,38.0419,0.0],["1991-02-26",37.5664,38.0419,37.5664,38.0419,500.0],["1991-02-27",37.5664,39.4685,37.5664,38.0419,9360.0],["1991-02-28",38.5174,38.5174,37.5664,37.5664,780.0],["1991-03-01",38.993,39.4685,37.5664,37.5664,10800.0],["1991-03-04",37.5664,37.5664,37.5664,37.5664,0.0],["1991-03-05",39.4685,39.4685,39.4685,39.4685,20.0],["1991-03-06",38.993,38.993,37.5664,38.993,480.0],["1991-03-07",38.993,38.993,37.5664,37.5664,380.0],["1991-03-08",37.5664,37.5664,37.5664,37.5664,20.0],["1991-03-11",37.5664,37.5664,37.5664,37.5664,0.0],["1991-03-12",37.5664,38.0419,37.5664,38.0419,540.0],["1991-03-13",37.5664,37.5664,37.5664,37.5664,20.0],["1991-03-14",39.4685,39.4685,37.5664,38.2797,280.0],["1991-03-15",37.5664,38.0419,37.5664,38.0419,500.0],["1991-03-18",38.0419,38.0419,38.0419,38.0419,0.0],["1991-03-19",37.5664,38.0419,37.5664,38.0419,1040.0],["1991-03-20",38.993,38.993,38.993,38.993,40.0],["1991-03-21",38.993,38.993,37.5664,38.0419,200.0],["1991-03-22",37.8694,37.8694,37.8694,37.8694,40.0],["1991-03-25",37.8694,37.8694,37.8694,37.8694,0.0],["1991-03-26",38.3487,38.8281,38.3487,38.8281,300.0],["1991-03-27",38.8281,38.8281,38.8281,38.8281,0.0],["1991-03-28",37.8693,39.3074,37.8693,39.0677,880.0],["1991-04-01",37.8694,37.8694,37.8694,37.8694,40.0],["1991-04-02",39.7868,39.7868,38.8281,39.7868,100.0],["1991-04-03",39.7868,39.7868,39.7868,39.7868,0.0],["1991-04-04",37.8694,37.8694,37.8694,37.8694,100.0],["1991-04-05",40.2661,40.2661,40.2661,40.2661,80.0],["1991-04-08",37.8694,37.8694,37.8694,37.8694,20.0],["1991-04-09",37.8694,37.8694,37.8694,37.8694,0.0],["1991-04-10",37.8694,37.8694,37.8694,37.8694,20.0],["1991-04-11",38.3487,39.3074,38.3487,38.3487,680.0],["1991-04-12",38.3487,39.3074,38.3487,38.3487,1480.0],["1991-04-15",38.3487,38.3487,38.3487,38.3487,20.0],["1991-04-16",38.3487,38.3487,38.3487,38.3487,20.0],["1991-04-17",39.7868,40.9852,39.3074,39.7868,2220.0],["1991-04-18",41.7042,41.7042,41.7042,41.7042,200.0],["1991-04-19",40.7455,40.7455,40.7455,40.7455,580.0],["1991-04-22",39.7868,40.7455,39.7868,39.7868,1300.0],["1991-04-23",40.7455,40.7455,39.3074,39.3074,60.0],["1991-04-24",39.3074,39.3074,39.3074,39.3074,100.0],["1991-04-25",41.2248,41.2248,39.3074,39.3074,140.0],["1991-04-26",41.2248,41.2248,41.2248,41.2248,120.0],["1991-04-29",41.2248,41.2248,41.2248,41.2248,0.0],["1991-04-30",38.8281,38.8281,38.8281,38.8281,20.0],["1991-05-01",40.0265,40.0265,40.0265,40.0265,60.0],["1991-05-02",40.0265,40.0265,40.0265,40.0265,0.0],["1991-05-03",38.8281,38.8281,38.8281,38.8281,40.0],["1991-05-06",38.8281,38.8281,38.8281,38.8281,0.0],["1991-05-07",41.2248,41.2248,41.2248,41.2248,20.0],["1991-05-08",41.2248,41.2248,40.7455,41.2248,1040.0],["1991-05-09",41.7042,41.7042,41.7042,41.7042,300.0],["1991-05-10",43.1423,43.1423,43.1423,43.1423,20.0],["1991-05-13",41.2248,41.2248,41.2248,41.2248,100.0],["1991-05-14",41.2248,41.2248,41.2248,41.2248,0.0],["1991-05-15",41.2249,42.1836,41.2249,42.1836,440.0],["1991-05-16",43.1423,43.1423,41.2249,42.1836,100.0],["1991-05-17",41.2248,41.2248,41.2248,41.2248,640.0],["1991-05-20",41.2248,41.2248,41.2248,41.2248,0.0],["1991-05-21",40.7455,40.7455,40.7455,40.7455,40.0],["1991-05-22",40.7455,40.7455,40.7455,40.7455,0.0],["1991-05-23",42.6629,42.6629,40.7455,41.9439,1080.0],["1991-05-24",41.9439,41.9439,41.9439,41.9439,0.0],["1991-05-28",42.1836,42.1836,42.1836,42.1836,380.0],["1991-05-29",41.2249,43.1423,41.2249,43.1423,1440.0],["1991-05-30",43.1423,45.5391,42.1836,45.5391,2520.0],["1991-05-31",46.9772,47.4565,45.0597,47.2169,1360.0],["1991-06-03",47.4565,47.9359,46.4978,46.4978,1160.0],["1991-06-04",46.0184,52.7295,46.0184,50.3327,3560.0],["1991-06-05",49.8533,52.7295,49.8533,49.8533,820.0],["1991-06-06",51.5311,51.5311,49.8533,49.8533,60.0],["1991-06-07",49.8533,52.7295,49.8533,49.8533,620.0],["1991-06-10",50.3327,51.2914,49.374,50.812,3240.0],["1991-06-11",50.812,50.812,50.812,50.812,40.0],["1991-06-12",50.812,50.812,48.4152,48.4152,600.0],["1991-06-13",46.9772,47.9359,46.9772,47.9359,140.0],["1991-06-14",47.9359,47.9359,47.9359,47.9359,0.0],["1991-06-17",47.9359,47.9359,47.9359,47.9359,0.0],["1991-06-18",46.9772,47.2169,46.9772,47.2169,400.0],["1991-06-19",47.9359,48.8946,47.9359,48.8946,160.0],["1991-06-20",49.374,50.3327,48.8946,48.8946,960.0],["1991-06-21",47.9359,50.3327,47.9359,49.374,220.0],["1991-06-24",50.687,50.687,48.2733,48.2733,520.0],["1991-06-25",50.2043,50.2043,48.2733,49.2388,480.0],["1991-06-26",50.2043,50.2043,50.2043,50.2043,80.0],["1991-06-27",48.2734,50.2043,47.7906,47.7906,560.0],["1991-06-28",47.7906,49.2388,47.3079,49.2388,880.0],["1991-07-01",49.2388,49.2388,49.2388,49.2388,140.0],["1991-07-02",49.2388,49.2388,48.2734,48.7561,240.0],["1991-07-03",49.2388,49.2388,49.2388,49.2388,200.0],["1991-07-05",46.3424,48.2733,46.3424,47.3079,1480.0],["1991-07-08",47.3079,47.3079,47.3079,47.3079,0.0],["1991-07-09",46.3424,46.3424,46.3424,46.3424,40.0],["1991-07-10",49.2388,49.2388,46.3424,46.3424,440.0],["1991-07-11",46.3424,46.3424,46.3424,46.3424,400.0],["1991-07-12",46.3424,46.3424,46.3424,46.3424,40.0],["1991-07-15",46.3424,46.3424,46.3424,46.3424,120.0],["1991-07-16",47.7906,47.7906,45.8597,45.8597,200.0],["1991-07-17",45.8597,45.8597,45.8597,45.8597,0.0],["1991-07-18",45.8597,45.8597,45.8597,45.8597,0.0],["1991-07-19",45.8597,45.8597,45.8597,45.8597,0.0],["1991-07-22",45.8597,45.8597,45.8597,45.8597,0.0],["1991-07-23",46.8251,46.8251,45.3769,45.3769,120.0],["1991-07-24",45.3769,45.3769,45.3769,45.3769,0.0],["1991-07-25",45.3769,45.3769,45.3769,45.3769,0.0],["1991-07-26",45.3769,45.3769,45.3769,45.3769,200.0],["1991-07-29",46.3424,46.3424,45.3769,45.3769,40.0],["1991-07-30",45.6183,45.6183,45.6183,45.6183,100.0],["1991-07-31",46.3424,46.3424,46.3424,46.3424,300.0],["1991-08-01",46.101,47.3079,45.3769,45.3769,2840.0],["1991-08-02",45.3769,45.3769,45.3769,45.3769,0.0],["1991-08-05",44.4115,44.4115,44.4115,44.4115,40.0],["1991-08-06",44.4115,44.6529,44.4115,44.6529,560.0],["1991-08-07",44.6529,44.6529,44.6529,44.6529,0.0],["1991-08-08",44.4115,45.3769,43.446,44.4115,1040.0],["1991-08-09",43.446,45.3769,43.446,45.3769,80.0],["1991-08-12",45.3769,45.3769,45.3769,45.3769,240.0],["1991-08-13",45.8597,46.3424,45.3769,45.3769,760.0],["1991-08-14",45.3769,46.3424,45.3769,46.3424,120.0],["1991-08-15",46.3424,46.3424,44.4115,44.4115,160.0],["1991-08-16",46.3424,46.3424,46.3424,46.3424,60.0],["1991-08-19",44.8942,44.8942,43.446,43.446,240.0],["1991-08-20",45.3769,45.3769,44.8942,45.3769,900.0],["1991-08-21",44.8942,47.7906,44.8942,47.7906,940.0],["1991-08-22",48.2733,48.7561,46.8251,46.8251,2540.0],["1991-08-23",48.7561,48.7561,46.8251,46.8251,660.0],["1991-08-26",48.2733,48.2733,48.2733,48.2733,100.0],["1991-08-27",45.8597,45.8597,45.8597,45.8597,280.0],["1991-08-28",45.8597,45.8597,45.8597,45.8597,0.0],["1991-08-29",45.8597,46.8251,45.8597,46.8251,280.0],["1991-08-30",45.8597,45.8597,45.8597,45.8597,20.0],["1991-09-03",45.8597,45.8597,45.8597,45.8597,0.0],["1991-09-04",45.8597,47.7906,45.8597,47.7906,80.0],["1991-09-05",46.3424,47.0665,46.3424,47.0665,820.0],["1991-09-06",45.8597,45.8597,45.8597,45.8597,20.0],["1991-09-09",45.8597,45.8597,45.8597,45.8597,600.0],["1991-09-10",44.4115,44.4115,43.446,43.446,300.0],["1991-09-11",45.3769,45.3769,45.3769,45.3769,60.0],["1991-09-12",45.3769,45.3769,45.3769,45.3769,0.0],["1991-09-13",45.3769,45.3769,44.4115,44.4115,100.0],["1991-09-16",42.4806,42.4806,42.4806,42.4806,600.0],["1991-09-17",44.8942,44.8942,44.8942,44.8942,60.0],["1991-09-18",44.8942,44.8942,44.8942,44.8942,0.0],["1991-09-19",44.8942,44.8942,44.8942,44.8942,0.0],["1991-09-20",44.8942,44.8942,44.6528,44.8942,1460.0],["1991-09-23",42.9633,42.9633,42.9633,42.9633,160.0],["1991-09-24",44.8942,44.8942,42.9633,44.4115,440.0],["1991-09-25",44.4115,44.4115,43.446,43.446,40.0],["1991-09-26",43.446,43.446,43.446,43.446,200.0],["1991-09-27",42.9633,42.9633,42.9633,42.9633,200.0],["1991-09-30",42.827,43.3137,42.827,43.3137,200.0],["1991-10-01",44.287,44.287,44.287,44.287,200.0],["1991-10-02",43.3137,43.8004,42.827,42.827,380.0],["1991-10-03",43.0703,43.8003,41.8537,41.8537,740.0],["1991-10-04",42.3403,42.827,42.3403,42.827,200.0],["1991-10-07",42.827,42.827,42.827,42.827,0.0],["1991-10-08",42.827,42.827,42.827,42.827,0.0],["1991-10-09",41.367,41.367,41.367,41.367,80.0],["1991-10-10",41.6103,42.3403,41.367,42.3403,440.0],["1991-10-11",41.6103,41.6103,41.6103,41.6103,20.0],["1991-10-14",41.6103,42.3403,40.3937,40.3937,560.0],["1991-10-15",41.367,41.367,40.3937,40.3937,320.0],["1991-10-16",42.3403,42.3403,42.3403,42.3403,40.0],["1991-10-17",41.1237,42.3403,40.3937,41.367,820.0],["1991-10-18",40.3937,40.3937,40.3937,40.3937,160.0],["1991-10-21",40.3937,40.3937,40.3937,40.3937,0.0],["1991-10-22",40.3937,40.3937,40.3937,40.3937,420.0],["1991-10-23",40.3936,40.8803,40.3936,40.8803,140.0],["1991-10-24",40.3936,40.8803,39.907,40.8803,2800.0],["1991-10-25",40.8803,40.8803,40.8803,40.8803,140.0],["1991-10-28",40.8803,40.8803,40.8803,40.8803,0.0],["1991-10-29",42.3403,42.3403,41.367,42.3403,340.0],["1991-10-30",39.907,42.3403,39.907,41.1236,2120.0],["1991-10-31",41.367,42.3403,41.367,42.3403,320.0],["1991-11-01",42.3403,44.7737,41.8537,44.7737,1420.0],["1991-11-04",45.747,45.747,44.5304,44.5304,580.0],["1991-11-05",45.747,45.747,42.827,42.827,100.0],["1991-11-06",42.827,42.827,42.827,42.827,0.0],["1991-11-07",42.827,42.827,42.827,42.827,0.0],["1991-11-08",43.8003,45.747,43.8003,45.747,160.0],["1991-11-11",43.8004,43.8004,43.8004,43.8004,20.0],["1991-11-12",43.8004,43.8004,43.8004,43.8004,0.0],["1991-11-13",45.2604,45.2604,44.7737,44.7737,280.0],["1991-11-14",46.2337,46.2337,46.2337,46.2337,60.0],["1991-11-15",44.287,45.5037,44.287,44.287,2180.0],["1991-11-18",44.287,45.747,43.3137,45.2603,1980.0],["1991-11-19",45.2603,45.2603,43.3137,43.3137,8200.0],["1991-11-20",44.287,44.287,43.3137,43.3137,500.0],["1991-11-21",44.7737,44.7737,43.557,43.557,220.0],["1991-11-22",44.7737,45.2604,44.7737,45.017,1200.0],["1991-11-25",43.8003,45.9904,43.8003,45.9904,860.0],["1991-11-26",47.207,47.207,45.747,45.747,460.0],["1991-11-27",46.7204,46.7204,46.7204,46.7204,20.0],["1991-11-29",46.7204,46.7204,46.7204,46.7204,0.0],["1991-12-02",43.8003,43.8003,43.3137,43.3137,600.0],["1991-12-03",43.3137,43.3137,43.3137,43.3137,400.0],["1991-12-04",44.7737,44.7737,43.3137,43.557,2360.0],["1991-12-05",42.827,44.7737,42.827,42.827,900.0],["1991-12-06",44.7737,44.7737,42.827,44.7737,1260.0],["1991-12-09",45.2603,45.747,43.8003,45.747,440.0],["1991-12-10",43.8003,45.747,43.3137,45.747,920.0],["1991-12-11",44.287,45.747,43.3137,43.3137,500.0],["1991-12-12",45.2603,45.747,43.3137,45.747,1940.0],["1991-12-13",45.747,45.747,43.8004,43.8004,1100.0],["1991-12-16",43.8003,45.017,43.8003,45.017,400.0],["1991-12-17",43.8003,45.747,43.8003,45.747,780.0],["1991-12-18",45.747,45.747,43.8003,45.017,540.0],["1991-12-19",43.8003,46.2337,43.8003,45.5037,1780.0],["1991-12-20",46.7204,47.207,45.2603,47.207,560.0],["1991-12-23",45.2603,45.2603,45.2603,45.2603,20.0],["1991-12-24",45.6135,45.6135,45.6135,45.6135,0.0],["1991-12-26",45.6135,45.6135,45.6135,45.6135,0.0],["1991-12-27",46.5944,50.0277,46.5944,50.0277,2180.0],["1991-12-30",51.4991,51.9896,48.5563,48.5563,1300.0],["1991-12-31",51.9896,52.48,49.5372,52.2348,3060.0],["1992-01-02",49.5372,51.0086,48.0658,51.0086,4000.0],["1992-01-03",47.5754,51.0086,47.5754,48.0658,460.0],["1992-01-06",48.0658,48.0658,48.0658,48.0658,40.0],["1992-01-07",48.0658,48.0658,48.0658,48.0658,0.0],["1992-01-08",48.0658,52.7252,48.0658,50.5181,3560.0],["1992-01-09",50.5182,52.2348,50.5182,52.2348,4820.0],["1992-01-10",51.0086,51.0086,51.0086,51.0086,100.0],["1992-01-13",50.5181,52.9705,50.5181,51.0086,1600.0],["1992-01-14",50.5181,52.9705,50.5181,51.9895,920.0],["1992-01-15",51.4991,51.4991,51.4991,51.4991,100.0],["1992-01-16",50.5181,53.461,50.5181,51.9895,240.0],["1992-01-17",50.5181,51.4991,50.5181,50.5181,360.0],["1992-01-20",50.5182,53.461,50.5182,53.461,840.0],["1992-01-21",50.5182,52.9705,50.5182,51.7443,2020.0],["1992-01-22",50.5181,50.5181,50.5181,50.5181,20.0],["1992-01-23",50.5181,50.5181,50.5181,50.5181,0.0],["1992-01-24",50.5181,50.5181,50.5181,50.5181,0.0],["1992-01-27",50.5181,50.5181,50.5181,50.5181,100.0],["1992-01-28",51.0086,51.4991,51.0086,51.4991,80.0],["1992-01-29",50.0277,50.0277,48.5563,49.0467,540.0],["1992-01-30",48.0658,50.0277,48.0658,50.0277,1460.0],["1992-01-31",48.0658,48.0658,48.0658,48.0658,140.0],["1992-02-03",51.4991,51.4991,51.4991,51.4991,20.0],["1992-02-04",51.4991,51.4991,51.4991,51.4991,0.0],["1992-02-05",49.7825,49.7825,48.5563,49.7825,500.0],["1992-02-06",51.4991,51.4991,51.4991,51.4991,100.0],["1992-02-07",49.292,49.292,49.292,49.292,60.0],["1992-02-10",49.292,49.292,49.292,49.292,0.0],["1992-02-11",48.5563,49.292,48.5563,49.292,160.0],["1992-02-12",49.0467,49.0467,49.0467,49.0467,40.0],["1992-02-13",49.0467,49.0467,49.0467,49.0467,0.0],["1992-02-14",48.5563,48.5563,48.5563,48.5563,20.0],["1992-02-18",48.5563,48.5563,48.5563,48.5563,40.0],["1992-02-19",49.292,50.5181,48.5563,50.5181,940.0],["1992-02-20",51.9896,51.9896,48.5563,48.5563,160.0],["1992-02-21",48.5563,50.0277,48.5563,50.0277,1520.0],["1992-02-24",50.0277,50.0277,50.0277,50.0277,0.0],["1992-02-25",49.7825,49.7825,48.5563,49.292,3000.0],["1992-02-26",51.9896,51.9896,51.0086,51.0086,1040.0],["1992-02-27",48.5563,48.5563,48.5563,48.5563,40.0],["1992-02-28",50.0277,51.9895,49.0467,51.9895,740.0],["1992-03-02",50.5181,52.9705,50.5181,51.9895,1000.0],["1992-03-03",51.4991,51.4991,51.4991,51.4991,300.0],["1992-03-04",50.0277,50.0277,50.0277,50.0277,20.0],["1992-03-05",50.0277,50.0277,49.0467,49.0467,800.0],["1992-03-06",49.5372,50.0277,49.5372,50.0277,540.0],["1992-03-09",49.292,49.292,49.292,49.292,200.0],["1992-03-10",48.5563,49.5373,48.5563,49.5373,4800.0],["1992-03-11",51.9896,51.9896,48.5563,48.5563,620.0],["1992-03-12",48.5563,49.5372,48.5563,48.5563,1260.0],["1992-03-13",48.5563,48.5563,48.5563,48.5563,60.0],["1992-03-16",48.5563,49.5372,48.5563,49.0467,580.0],["1992-03-17",48.5563,48.5563,48.5563,48.5563,240.0],["1992-03-18",48.5563,48.5563,48.5563,48.5563,0.0],["1992-03-19",48.5563,48.5563,48.5563,48.5563,580.0],["1992-03-20",49.0467,51.0086,49.0467,51.0086,1660.0],["1992-03-23",51.0086,51.0086,51.0086,51.0086,40.0],["1992-03-24",51.0086,51.0086,51.0086,51.0086,0.0],["1992-03-25",51.404,51.404,51.404,51.404,0.0],["1992-03-26",51.404,51.404,51.404,51.404,0.0],["1992-03-27",49.9212,50.9098,48.9327,48.9327,500.0],["1992-03-30",52.3926,52.3926,49.427,49.9213,860.0],["1992-03-31",48.9327,48.9327,48.9327,48.9327,600.0],["1992-04-01",48.9327,49.9212,48.4384,49.427,1580.0],["1992-04-02",48.4384,48.4384,48.4384,48.4384,820.0],["1992-04-03",48.4385,49.9213,47.4499,49.9213,5180.0],["1992-04-06",48.4384,48.4384,48.4384,48.4384,900.0],["1992-04-07",49.9213,49.9213,49.9213,49.9213,40.0],["1992-04-08",48.4384,50.4155,48.4384,48.4384,520.0],["1992-04-09",48.4384,48.4384,48.4384,48.4384,1060.0],["1992-04-10",47.9442,47.9442,47.9442,47.9442,20.0],["1992-04-13",47.4499,49.427,47.4499,47.4499,620.0],["1992-04-14",48.6856,48.6856,46.4613,46.4613,120.0],["1992-04-15",49.4269,49.4269,46.9556,46.9556,280.0],["1992-04-16",46.4614,49.427,46.4614,48.9327,1100.0],["1992-04-20",48.9327,48.9327,46.9556,48.9327,620.0],["1992-04-21",47.697,47.697,46.4613,46.4613,540.0],["1992-04-22",46.4614,48.9327,46.4614,48.9327,40.0],["1992-04-23",46.4613,47.4499,46.4613,46.9556,180.0],["1992-04-24",46.9556,46.9556,46.9556,46.9556,100.0],["1992-04-27",47.697,47.697,46.9556,47.4499,2960.0],["1992-04-28",47.4499,47.4499,47.4499,47.4499,0.0],["1992-04-29",46.9556,47.9442,46.9556,47.9442,100.0],["1992-04-30",46.9556,46.9556,46.9556,46.9556,200.0],["1992-05-01",46.9556,46.9556,46.9556,46.9556,0.0],["1992-05-04",48.9327,48.9327,48.9327,48.9327,20.0],["1992-05-05",46.4614,46.7085,46.4614,46.7085,920.0],["1992-05-06",46.4613,46.4613,46.4613,46.4613,200.0],["1992-05-07",46.4613,46.4613,46.4613,46.4613,340.0],["1992-05-08",45.9671,46.9556,45.9671,46.4613,800.0],["1992-05-11",45.9671,47.9441,45.9671,46.9556,3260.0],["1992-05-12",45.9671,48.4384,45.9671,48.4384,620.0],["1992-05-13",46.9556,46.9556,46.9556,46.9556,260.0],["1992-05-14",45.9671,45.9671,45.9671,45.9671,60.0],["1992-05-15",45.9671,46.4613,45.4728,45.4728,3900.0],["1992-05-18",45.4728,45.4728,45.4728,45.4728,0.0],["1992-05-19",45.4728,45.4728,45.4728,45.4728,200.0],["1992-05-20",45.4728,45.4728,45.4728,45.4728,20.0],["1992-05-21",45.4728,45.4728,45.4728,45.4728,0.0],["1992-05-22",45.4728,45.4728,45.4728,45.4728,120.0],["1992-05-26",45.4728,45.4728,45.4728,45.4728,0.0],["1992-05-27",47.9442,48.4384,45.9671,48.4384,1280.0],["1992-05-28",48.4384,48.4384,48.4384,48.4384,0.0],["1992-05-29",45.9671,47.9442,45.9671,47.9442,1280.0],["1992-06-01",49.427,49.427,49.427,49.427,40.0],["1992-06-02",45.9671,50.4155,45.9671,49.427,3440.0],["1992-06-03",49.427,49.427,49.427,49.427,0.0],["1992-06-04",49.4269,50.9097,49.4269,50.9097,520.0],["1992-06-05",49.427,51.4041,48.9327,48.9327,420.0],["1992-06-08",48.9327,48.9327,48.9327,48.9327,0.0],["1992-06-09",48.9327,48.9327,48.9327,48.9327,0.0],["1992-06-10",51.404,51.404,51.404,51.404,20.0],["1992-06-11",48.9327,48.9327,48.9327,48.9327,600.0],["1992-06-12",49.1798,49.427,48.9327,49.427,2040.0],["1992-06-15",49.427,49.427,49.427,49.427,0.0],["1992-06-16",50.9098,50.9098,48.9327,48.9327,380.0],["1992-06-17",48.9327,48.9327,48.9327,48.9327,180.0],["1992-06-18",48.9327,48.9327,48.9327,48.9327,80.0],["1992-06-19",48.9327,48.9327,48.9327,48.9327,60.0],["1992-06-22",48.9327,48.9327,48.9327,48.9327,0.0],["1992-06-23",50.9097,50.9097,50.9097,50.9097,200.0],["1992-06-24",49.3157,49.3157,49.3157,49.3157,60.0],["1992-06-25",51.3083,51.3083,49.3157,49.3157,1020.0],["1992-06-26",49.3157,49.5648,48.8176,48.8176,640.0],["1992-06-29",51.3083,51.3083,51.3083,51.3083,340.0],["1992-06-30",51.3083,51.3083,48.8176,49.8139,3020.0],["1992-07-01",51.3083,51.3083,49.8139,50.5611,1160.0],["1992-07-02",50.5611,50.5611,50.5611,50.5611,0.0],["1992-07-06",49.8139,49.8139,49.8139,49.8139,120.0],["1992-07-07",49.8139,49.8139,49.8139,49.8139,0.0],["1992-07-08",49.8139,49.8139,49.8139,49.8139,0.0],["1992-07-09",49.8139,49.8139,49.8139,49.8139,0.0],["1992-07-10",48.8176,48.8176,48.8176,48.8176,20.0],["1992-07-13",48.8176,48.8176,48.8176,48.8176,0.0],["1992-07-14",48.8176,48.8176,48.8176,48.8176,0.0],["1992-07-15",48.8176,48.8176,48.8176,48.8176,0.0],["1992-07-16",48.3195,48.3195,48.3195,48.3195,40.0],["1992-07-17",51.3083,51.3083,51.3083,51.3083,20.0],["1992-07-20",51.3083,51.3083,51.3083,51.3083,0.0],["1992-07-21",47.3232,47.3232,47.3232,47.3232,140.0],["1992-07-22",50.8101,50.8101,49.0667,49.0667,380.0],["1992-07-23",49.0667,49.0667,49.0667,49.0667,0.0],["1992-07-24",49.0667,49.0667,49.0667,49.0667,0.0],["1992-07-27",49.0667,49.0667,49.0667,49.0667,0.0],["1992-07-28",49.0667,49.0667,49.0667,49.0667,0.0],["1992-07-29",47.8213,47.8213,47.3232,47.3232,120.0],["1992-07-30",47.3232,47.3232,47.3232,47.3232,0.0],["1992-07-31",48.5685,48.5685,47.8213,47.8213,400.0],["1992-08-03",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-04",51.3083,51.3083,48.8176,48.8176,640.0],["1992-08-05",48.8176,48.8176,48.8176,48.8176,0.0],["1992-08-06",48.8176,48.8176,48.8176,48.8176,0.0],["1992-08-07",47.3232,47.3232,47.3232,47.3232,60.0],["1992-08-10",47.3232,47.3232,47.3232,47.3232,0.0],["1992-08-11",50.8102,50.8102,50.8102,50.8102,20.0],["1992-08-12",47.8213,47.8213,47.8213,47.8213,40.0],["1992-08-13",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-14",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-17",50.8101,50.8101,49.3157,49.3157,280.0],["1992-08-18",50.312,50.312,49.8139,49.8139,40.0],["1992-08-19",50.8102,50.8102,50.8102,50.8102,360.0],["1992-08-20",49.3157,49.3157,47.8213,47.8213,800.0],["1992-08-21",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-24",47.8213,47.8213,47.8213,47.8213,80.0],["1992-08-25",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-26",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-27",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-28",47.8213,47.8213,47.8213,47.8213,0.0],["1992-08-31",47.3232,48.3195,47.3232,48.3195,280.0],["1992-09-01",47.3232,48.3195,47.3232,48.3195,380.0],["1992-09-02",48.3195,48.3195,48.3195,48.3195,0.0],["1992-09-03",49.3158,49.3158,48.3195,48.3195,160.0],["1992-09-04",47.8213,47.8213,47.8213,47.8213,40.0],["1992-09-08",49.8139,49.8139,49.8139,49.8139,20.0],["1992-09-09",47.8213,48.8176,47.8213,48.8176,160.0],["1992-09-10",47.8213,47.8213,47.8213,47.8213,180.0],["1992-09-11",48.8176,48.8176,48.8176,48.8176,240.0],["1992-09-14",48.8176,48.8176,48.8176,48.8176,0.0],["1992-09-15",48.3195,48.3195,47.8213,47.8213,420.0],["1992-09-16",47.8213,47.8213,47.8213,47.8213,20.0],["1992-09-17",46.3269,46.3269,46.3269,46.3269,20.0],["1992-09-18",46.3269,46.3269,46.3269,46.3269,0.0],["1992-09-21",46.3269,46.3269,46.3269,46.3269,0.0],["1992-09-22",46.3269,46.3269,46.3269,46.3269,20.0],["1992-09-23",46.3269,46.3269,46.3269,46.3269,120.0],["1992-09-24",46.7289,46.7289,46.7289,46.7289,40.0],["1992-09-25",46.7289,47.2314,46.7289,47.2314,200.0],["1992-09-28",47.2314,47.2314,47.2314,47.2314,0.0],["1992-09-29",47.2314,47.2314,47.2314,47.2314,0.0],["1992-09-30",50.2461,50.2461,50.2461,50.2461,40.0],["1992-10-01",50.2461,50.2461,50.2461,50.2461,0.0],["1992-10-02",46.7289,47.2313,46.7289,46.9801,940.0],["1992-10-05",46.7289,47.2313,46.7289,46.9801,1300.0],["1992-10-06",47.2313,47.2313,46.7289,46.7289,880.0],["1992-10-07",46.7289,46.7289,46.7289,46.7289,0.0],["1992-10-08",46.7289,46.7289,46.7289,46.7289,0.0],["1992-10-09",46.7289,46.7289,46.7289,46.7289,0.0],["1992-10-12",46.7289,47.2314,46.7289,47.2314,420.0],["1992-10-13",46.7289,47.2314,46.7289,47.2314,320.0],["1992-10-14",47.2314,47.2314,47.2314,47.2314,0.0],["1992-10-15",47.2314,47.2314,47.2314,47.2314,0.0],["1992-10-16",47.2313,47.7338,47.2313,47.7338,1780.0],["1992-10-19",47.2314,47.2314,47.2314,47.2314,180.0],["1992-10-20",49.4924,49.4924,47.2314,47.2314,1780.0],["1992-10-21",47.2314,47.2314,47.2314,47.2314,420.0],["1992-10-22",47.2313,48.7387,47.2313,48.7387,620.0],["1992-10-23",47.2314,47.2314,47.2314,47.2314,40.0],["1992-10-26",47.2314,47.2314,47.2314,47.2314,0.0],["1992-10-27",47.2313,47.7338,47.2313,47.7338,900.0],["1992-10-28",47.7338,47.7338,47.7338,47.7338,0.0],["1992-10-29",48.2362,48.2362,48.2362,48.2362,160.0],["1992-10-30",48.2362,48.2362,48.2362,48.2362,0.0],["1992-11-02",46.7288,49.7436,46.7288,49.7436,180.0],["1992-11-03",48.2363,48.2363,47.2314,47.2314,400.0],["1992-11-04",48.2363,48.2363,47.2313,47.7338,3340.0],["1992-11-05",46.2264,49.2412,46.2264,48.2362,3800.0],["1992-11-06",47.2313,47.2313,46.7289,46.7289,400.0],["1992-11-09",46.2264,46.2264,46.2264,46.2264,200.0],["1992-11-10",46.2264,46.2264,46.2264,46.2264,600.0],["1992-11-11",46.2264,46.2264,46.2264,46.2264,0.0],["1992-11-12",46.2264,46.2264,46.2264,46.2264,0.0],["1992-11-13",46.9801,47.4826,46.2264,46.2264,980.0],["1992-11-16",46.2264,46.2264,44.2166,46.2264,1300.0],["1992-11-17",45.2215,45.2215,45.2215,45.2215,200.0],["1992-11-18",46.2264,46.2264,46.2264,46.2264,400.0],["1992-11-19",45.9752,47.2314,45.9752,47.2314,340.0],["1992-11-20",47.2314,47.2314,47.2314,47.2314,0.0],["1992-11-23",47.2314,47.2314,47.2314,47.2314,0.0],["1992-11-24",47.2314,47.2314,47.2314,47.2314,0.0],["1992-11-25",47.7338,47.7338,46.2264,47.2314,4340.0],["1992-11-27",47.2314,47.2314,47.2314,47.2314,0.0],["1992-11-30",45.2215,45.2215,45.2215,45.2215,280.0],["1992-12-01",45.2215,45.2215,45.2215,45.2215,0.0],["1992-12-02",46.2264,46.2264,46.2264,46.2264,260.0],["1992-12-03",45.2215,45.7239,45.2215,45.7239,40.0],["1992-12-04",48.2363,48.2363,45.2215,45.2215,80.0],["1992-12-07",46.7289,46.7289,46.7289,46.7289,40.0],["1992-12-08",45.2215,45.2215,45.2215,45.2215,60.0],["1992-12-09",48.2363,48.2363,47.2313,47.985,1220.0],["1992-12-10",47.985,48.2363,47.2314,47.2314,5000.0],["1992-12-11",47.2314,47.2314,47.2314,47.2314,0.0],["1992-12-14",47.2313,47.2313,45.2215,45.2215,2600.0],["1992-12-15",46.9801,46.9801,46.9801,46.9801,2000.0],["1992-12-16",46.9801,46.9801,46.9801,46.9801,0.0],["1992-12-17",46.9801,46.9801,46.9801,46.9801,2000.0],["1992-12-18",46.2264,46.2264,46.2264,46.2264,560.0],["1992-12-21",46.7289,47.985,46.7289,47.7338,6540.0],["1992-12-22",49.2412,50.2461,48.2363,50.2461,11280.0],["1992-12-23",52.2559,53.2608,50.2461,52.2559,3200.0],["1992-12-24",52.661,57.7245,52.661,55.6991,2480.0],["1992-12-28",57.7246,57.7246,54.1801,54.6865,780.0],["1992-12-29",55.1928,55.9524,54.6865,54.6865,1160.0],["1992-12-30",54.6865,54.6865,54.6865,54.6865,0.0],["1992-12-31",54.9396,55.1928,54.1801,55.1928,740.0],["1993-01-04",54.1801,55.1928,54.1801,54.9396,580.0],["1993-01-05",54.6865,54.6865,54.6865,54.6865,40.0],["1993-01-06",57.7246,57.7246,57.7246,57.7246,80.0],["1993-01-07",54.1801,54.1801,54.1801,54.1801,660.0],["1993-01-08",55.446,55.446,54.1801,54.4333,2160.0],["1993-01-11",54.4333,54.4333,54.4333,54.4333,0.0],["1993-01-12",54.6865,54.6865,54.6865,54.6865,60.0],["1993-01-13",55.1928,56.4587,55.1928,55.6991,180.0],["1993-01-14",55.1928,55.1928,55.1928,55.1928,40.0],["1993-01-15",55.1928,55.1928,55.1928,55.1928,0.0],["1993-01-18",55.6991,55.6991,55.6991,55.6991,180.0],["1993-01-19",55.6991,55.6991,55.6991,55.6991,20.0],["1993-01-20",58.2309,58.2309,56.2055,57.7246,900.0],["1993-01-21",56.7119,56.7119,56.7119,56.7119,20.0],["1993-01-22",56.7119,58.7373,56.7119,58.7373,100.0],["1993-01-25",57.2182,57.2182,57.2182,57.2182,20.0],["1993-01-26",60.2564,60.2564,60.2564,60.2564,60.0],["1993-01-27",60.2564,60.2564,57.7246,57.7246,1560.0],["1993-01-28",57.7246,57.7246,57.7246,57.7246,0.0],["1993-01-29",58.7373,58.7373,57.7246,57.7246,360.0],["1993-02-01",57.7246,58.7373,57.7246,58.7373,880.0],["1993-02-02",57.7246,58.9905,57.7246,58.9905,240.0],["1993-02-03",57.9778,57.9778,57.9778,57.9778,100.0],["1993-02-04",57.9778,57.9778,57.9778,57.9778,0.0],["1993-02-05",57.7246,57.7246,57.7246,57.7246,300.0],["1993-02-08",57.7246,57.7246,57.7246,57.7246,0.0],["1993-02-09",57.7246,57.7246,57.7246,57.7246,200.0],["1993-02-10",58.9905,58.9905,58.9905,58.9905,60.0],["1993-02-11",58.9905,58.9905,58.9905,58.9905,0.0],["1993-02-12",58.9905,58.9905,58.9905,58.9905,0.0],["1993-02-16",57.9778,57.9778,56.2055,56.2055,1740.0],["1993-02-17",56.2055,56.2055,56.2055,56.2055,0.0],["1993-02-18",54.6865,54.6865,54.6865,54.6865,120.0],["1993-02-19",57.2182,57.2182,57.2182,57.2182,160.0],["1993-02-22",57.2182,57.2182,57.2182,57.2182,20.0],["1993-02-23",53.6737,53.6737,53.6737,53.6737,20.0],["1993-02-24",53.6737,53.6737,53.6737,53.6737,0.0],["1993-02-25",53.6737,53.6737,53.6737,53.6737,0.0],["1993-02-26",56.7119,56.7119,56.7119,56.7119,20.0],["1993-03-01",56.7119,56.7119,56.7119,56.7119,0.0],["1993-03-02",53.6737,53.6737,53.6737,53.6737,100.0],["1993-03-03",54.1801,55.1928,54.1801,55.1928,400.0],["1993-03-04",55.1928,55.1928,55.1928,55.1928,0.0],["1993-03-05",55.1928,55.1928,55.1928,55.1928,0.0],["1993-03-08",55.1928,55.1928,55.1928,55.1928,0.0],["1993-03-09",56.7119,56.7119,56.7119,56.7119,400.0],["1993-03-10",55.1928,57.2182,55.1928,56.9651,1820.0],["1993-03-11",57.2182,57.7246,56.7119,57.7246,5400.0],["1993-03-12",56.7119,57.2182,56.7119,57.2182,340.0],["1993-03-15",57.7246,57.7246,57.7246,57.7246,20.0],["1993-03-16",57.7246,57.7246,55.6992,57.7246,2060.0],["1993-03-17",55.6992,56.4587,55.6992,56.4587,40.0],["1993-03-18",57.7246,57.7246,55.6992,57.7246,260.0],["1993-03-19",57.7246,57.7246,57.7246,57.7246,0.0],["1993-03-22",57.7246,57.7246,57.7246,57.7246,20.0],["1993-03-23",55.6992,57.7246,55.6992,57.7246,60.0],["1993-03-24",57.7246,57.7246,57.7246,57.7246,20.0],["1993-03-25",58.1736,58.1736,58.1736,58.1736,0.0],["1993-03-26",56.1324,56.1324,56.1324,56.1324,20.0],["1993-03-29",56.1324,56.1324,56.1324,56.1324,0.0],["1993-03-30",56.1324,56.1324,56.1324,56.1324,0.0],["1993-03-31",56.1324,56.1324,56.1324,56.1324,0.0],["1993-04-01",56.1325,58.1737,56.1325,57.1531,900.0],["1993-04-02",56.1325,58.1736,56.1325,58.1736,60.0],["1993-04-05",58.1736,58.1736,58.1736,58.1736,0.0],["1993-04-06",56.1325,57.9185,56.1325,56.8979,9620.0],["1993-04-07",56.1324,56.1324,56.1324,56.1324,100.0],["1993-04-08",58.1736,58.1736,58.1736,58.1736,40.0],["1993-04-12",58.1736,58.1736,56.1324,56.1324,60.0],["1993-04-13",56.6428,57.1531,56.6428,57.1531,1760.0],["1993-04-14",56.6428,59.1943,56.6428,59.1943,80.0],["1993-04-15",56.6427,56.6427,56.6427,56.6427,60.0],["1993-04-16",60.2148,60.2148,60.2148,60.2148,100.0],["1993-04-19",60.2149,60.2149,59.1943,59.1943,60.0],["1993-04-20",59.1943,59.1943,59.1943,59.1943,0.0],["1993-04-21",56.6428,60.2148,56.6428,59.7045,380.0],["1993-04-22",56.6427,56.6427,56.6427,56.6427,20.0],["1993-04-23",56.6427,56.6427,56.6427,56.6427,0.0],["1993-04-26",59.1942,59.1942,56.6427,56.6427,220.0],["1993-04-27",59.1943,59.1943,59.1943,59.1943,20.0],["1993-04-28",59.1943,59.1943,59.1943,59.1943,0.0],["1993-04-29",59.1943,59.1943,59.1943,59.1943,20.0],["1993-04-30",56.1324,56.1324,56.1324,56.1324,20.0],["1993-05-03",56.1324,56.1324,56.1324,56.1324,0.0],["1993-05-04",57.1531,57.1531,57.1531,57.1531,400.0],["1993-05-05",57.153,57.153,56.1324,56.1324,400.0],["1993-05-06",55.6222,55.6222,55.6222,55.6222,600.0],["1993-05-07",55.6222,55.6222,55.6222,55.6222,0.0],["1993-05-10",55.367,55.367,55.367,55.367,1000.0],["1993-05-11",54.6016,54.6016,54.6016,54.6016,200.0],["1993-05-12",54.6016,54.6016,54.6016,54.6016,0.0],["1993-05-13",55.6222,55.6222,55.6222,55.6222,20.0],["1993-05-14",55.1119,55.1119,55.1119,55.1119,60.0],["1993-05-17",55.1119,55.1119,55.1119,55.1119,0.0],["1993-05-18",55.1119,55.1119,55.1119,55.1119,40.0],["1993-05-19",55.1119,55.1119,55.1119,55.1119,20.0],["1993-05-20",55.1119,55.1119,55.1119,55.1119,20.0],["1993-05-21",52.5604,52.5604,52.5604,52.5604,20.0],["1993-05-24",53.8361,53.8361,53.0707,53.0707,220.0],["1993-05-25",53.0707,53.0707,53.0707,53.0707,0.0],["1993-05-26",52.5604,53.581,52.5604,53.581,60.0],["1993-05-27",53.581,53.581,53.581,53.581,0.0],["1993-05-28",53.581,53.581,53.581,53.581,0.0],["1993-06-01",52.5604,52.5604,52.5604,52.5604,40.0],["1993-06-02",52.5604,54.6016,52.5604,52.5604,800.0],["1993-06-03",52.5604,54.0913,52.5604,52.5604,1120.0],["1993-06-04",52.5604,54.0913,52.5604,54.0913,1040.0],["1993-06-07",54.0913,54.0913,54.0913,54.0913,0.0],["1993-06-08",54.0913,54.0913,54.0913,54.0913,0.0],["1993-06-09",54.0913,54.0913,54.0913,54.0913,0.0],["1993-06-10",52.5604,52.5604,52.5604,52.5604,20.0],["1993-06-11",54.6016,54.6016,52.5604,52.5604,40.0],["1993-06-14",52.5604,52.5604,52.5604,52.5604,40.0],["1993-06-15",55.1119,55.1119,55.1119,55.1119,60.0],["1993-06-16",55.1119,55.1119,55.1119,55.1119,0.0],["1993-06-17",55.1119,55.1119,55.1119,55.1119,0.0],["1993-06-18",55.1119,55.1119,55.1119,55.1119,80.0],["1993-06-21",55.1119,55.1119,52.5604,55.1119,80.0],["1993-06-22",52.5604,52.5604,52.5604,52.5604,700.0],["1993-06-23",52.5604,54.0913,52.5604,52.5604,2380.0],["1993-06-24",53.0133,53.0133,53.0133,53.0133,300.0],["1993-06-25",53.0133,53.0133,53.0133,53.0133,0.0],["1993-06-28",55.5868,55.5868,55.5868,55.5868,100.0],["1993-06-29",52.4986,52.4986,52.4986,52.4986,280.0],["1993-06-30",52.4986,52.4986,52.4986,52.4986,0.0],["1993-07-01",53.7854,55.5868,53.7854,55.5868,2100.0],["1993-07-02",53.7854,53.7854,53.0133,53.0133,1800.0],["1993-07-06",53.0133,53.0133,53.0133,53.0133,0.0],["1993-07-07",54.0427,54.0427,54.0427,54.0427,20.0],["1993-07-08",54.0427,54.0427,54.0427,54.0427,0.0],["1993-07-09",54.5574,54.5574,53.0133,54.0427,2520.0],["1993-07-12",55.0721,55.0721,55.0721,55.0721,20.0],["1993-07-13",51.4692,51.4692,51.4692,51.4692,120.0],["1993-07-14",51.4692,51.4692,51.4692,51.4692,80.0],["1993-07-15",51.4692,51.4692,51.4692,51.4692,40.0],["1993-07-16",51.4692,51.4692,51.4692,51.4692,20.0],["1993-07-19",51.4692,51.4692,51.4692,51.4692,0.0],["1993-07-20",55.0721,55.0721,55.0721,55.0721,40.0],["1993-07-21",53.2707,53.2707,53.2707,53.2707,20.0],["1993-07-22",53.2707,53.2707,53.2707,53.2707,0.0],["1993-07-23",51.4693,53.7854,51.4693,52.4986,540.0],["1993-07-26",53.0133,53.528,53.0133,53.528,3520.0],["1993-07-27",55.0721,55.0721,55.0721,55.0721,20.0],["1993-07-28",53.528,53.528,53.2707,53.2707,1860.0],["1993-07-29",53.2707,53.2707,53.2707,53.2707,0.0],["1993-07-30",51.9839,51.9839,51.9839,51.9839,20.0],["1993-08-02",51.9839,53.528,51.9839,51.9839,460.0],["1993-08-03",53.0133,53.528,53.0133,53.528,120.0],["1993-08-04",55.0721,55.0721,55.0721,55.0721,20.0],["1993-08-05",53.0133,53.0133,53.0133,53.0133,40.0],["1993-08-06",51.9839,51.9839,51.9839,51.9839,360.0],["1993-08-09",53.528,53.528,53.528,53.528,40.0],["1993-08-10",51.9839,54.0427,51.9839,54.0427,160.0],["1993-08-11",51.9839,54.0427,51.9839,53.0133,120.0],["1993-08-12",53.0133,53.0133,53.0133,53.0133,40.0],["1993-08-13",53.0133,53.0133,53.0133,53.0133,0.0],["1993-08-16",51.9839,51.9839,51.9839,51.9839,60.0],["1993-08-17",53.528,53.528,53.528,53.528,240.0],["1993-08-18",53.2707,53.2707,53.2707,53.2707,100.0],["1993-08-19",51.9839,51.9839,51.9839,51.9839,100.0],["1993-08-20",51.9839,51.9839,51.9839,51.9839,60.0],["1993-08-23",53.2707,53.2707,53.2707,53.2707,400.0],["1993-08-24",55.0721,55.0721,51.9839,51.9839,600.0],["1993-08-25",55.0721,55.0721,54.0427,55.0721,600.0],["1993-08-26",55.0721,55.0721,52.2413,55.0721,440.0],["1993-08-27",51.9839,51.9839,51.9839,51.9839,180.0],["1993-08-30",55.5868,55.5868,51.9839,51.9839,600.0],["1993-08-31",55.5868,55.5868,51.9839,55.5868,700.0],["1993-09-01",55.5868,55.5868,55.5868,55.5868,0.0],["1993-09-02",54.5574,54.5574,54.5574,54.5574,400.0],["1993-09-03",54.5574,54.5574,54.5574,54.5574,0.0],["1993-09-07",53.0133,53.0133,53.0133,53.0133,120.0],["1993-09-08",55.5868,55.5868,55.5868,55.5868,20.0],["1993-09-09",54.5574,54.5574,54.5574,54.5574,160.0],["1993-09-10",54.5574,54.5574,54.5574,54.5574,0.0],["1993-09-13",52.4986,55.5868,52.4986,55.5868,100.0],["1993-09-14",55.5868,55.5868,55.5868,55.5868,0.0],["1993-09-15",55.5868,55.5868,54.0427,55.5868,580.0],["1993-09-16",53.528,53.528,53.528,53.528,160.0],["1993-09-17",52.4986,52.4986,52.4986,52.4986,20.0],["1993-09-20",52.4986,52.4986,52.4986,52.4986,0.0],["1993-09-21",52.4986,52.4986,52.4986,52.4986,0.0],["1993-09-22",52.4986,54.0427,52.4986,54.0427,280.0],["1993-09-23",52.4986,52.4986,52.4986,52.4986,20.0],["1993-09-24",52.9555,52.9555,52.9555,52.9555,0.0],["1993-09-27",55.5514,55.5514,55.5514,55.5514,20.0],["1993-09-28",55.5514,55.5514,55.5514,55.5514,0.0],["1993-09-29",55.5514,55.5514,55.5514,55.5514,0.0],["1993-09-30",55.5514,55.5514,55.5514,55.5514,20.0],["1993-10-01",52.9555,53.9938,52.9555,53.9938,340.0],["1993-10-04",53.9938,53.9938,53.9938,53.9938,0.0],["1993-10-05",53.9938,53.9938,53.9938,53.9938,0.0],["1993-10-06",54.2534,54.2534,54.2534,54.2534,300.0],["1993-10-07",55.5513,55.5513,53.9938,53.9938,640.0],["1993-10-08",56.0705,56.0705,56.0705,56.0705,40.0],["1993-10-11",54.7726,54.7726,54.2534,54.2534,1400.0],["1993-10-12",55.0322,55.0322,55.0322,55.0322,20.0],["1993-10-13",54.7726,54.7726,54.7726,54.7726,1420.0],["1993-10-14",54.7726,54.7726,54.7726,54.7726,0.0],["1993-10-15",56.0705,56.0705,53.4747,53.4747,300.0],["1993-10-18",53.4747,53.4747,53.4747,53.4747,0.0],["1993-10-19",53.4747,53.4747,53.4747,53.4747,20.0],["1993-10-20",53.4747,53.4747,53.4747,53.4747,0.0],["1993-10-21",54.7726,54.7726,54.7726,54.7726,20.0],["1993-10-22",56.0705,56.0705,54.7726,54.7726,40.0],["1993-10-25",54.7726,54.7726,54.7726,54.7726,20.0],["1993-10-26",54.7726,54.7726,54.7726,54.7726,0.0],["1993-10-27",54.7726,54.7726,54.7726,54.7726,0.0],["1993-10-28",56.0705,56.0705,56.0705,56.0705,60.0],["1993-10-29",53.9938,56.0705,53.9938,53.9938,880.0],["1993-11-01",55.0322,55.0322,53.9939,54.513,400.0],["1993-11-02",56.0705,56.0705,53.9938,53.9938,60.0],["1993-11-03",53.9938,55.0322,53.9938,54.2534,600.0],["1993-11-04",53.9938,53.9938,53.9938,53.9938,20.0],["1993-11-05",53.9938,53.9938,53.9938,53.9938,0.0],["1993-11-08",56.0705,56.0705,56.0705,56.0705,20.0],["1993-11-09",53.9938,53.9938,53.9938,53.9938,20.0],["1993-11-10",53.9938,56.0705,53.9938,55.2918,900.0],["1993-11-11",55.0322,55.0322,55.0322,55.0322,120.0],["1993-11-12",55.0322,55.0322,55.0322,55.0322,0.0],["1993-11-15",55.0322,55.0322,55.0322,55.0322,0.0],["1993-11-16",57.1089,57.1089,56.3301,57.1089,160.0],["1993-11-17",57.1089,57.1089,57.1089,57.1089,0.0],["1993-11-18",53.9939,54.513,53.9939,54.513,140.0],["1993-11-19",54.513,54.513,54.513,54.513,0.0],["1993-11-22",53.9938,57.1089,53.9938,57.1089,1040.0],["1993-11-23",54.513,54.513,53.9938,53.9938,600.0],["1993-11-24",53.9938,53.9938,53.9938,53.9938,0.0],["1993-11-26",53.9938,53.9938,53.9938,53.9938,0.0],["1993-11-29",55.0322,55.0322,55.0322,55.0322,40.0],["1993-11-30",53.4747,53.4747,53.4747,53.4747,380.0],["1993-12-01",53.7342,53.9938,53.4747,53.9938,740.0],["1993-12-02",52.9555,53.9938,51.9171,53.9938,1080.0],["1993-12-03",53.9938,53.9938,53.9938,53.9938,0.0],["1993-12-06",53.9938,53.9938,53.9938,53.9938,0.0],["1993-12-07",50.8788,50.8788,50.8788,50.8788,120.0],["1993-12-08",51.9172,51.9172,51.9172,51.9172,100.0],["1993-12-09",50.8788,50.8788,50.8788,50.8788,20.0],["1993-12-10",50.8788,50.8788,50.8788,50.8788,0.0],["1993-12-13",50.8788,50.8788,50.8788,50.8788,0.0],["1993-12-14",50.8788,50.8788,50.8788,50.8788,0.0],["1993-12-15",51.9172,51.9172,50.8788,50.8788,220.0],["1993-12-16",53.4747,53.9938,53.4747,53.9938,60.0],["1993-12-17",53.9939,53.9939,50.8788,52.4364,140.0],["1993-12-20",50.8788,53.9938,50.8788,53.9938,40.0],["1993-12-21",53.4747,53.9938,53.4747,53.9938,140.0],["1993-12-22",50.8788,53.9938,50.8788,53.9938,40.0],["1993-12-23",51.313,52.8838,51.313,52.8838,260.0],["1993-12-27",51.313,54.4546,51.313,54.4546,220.0],["1993-12-28",54.4546,54.4546,54.4546,54.4546,0.0],["1993-12-29",54.4546,54.4546,54.4546,54.4546,20.0],["1993-12-30",51.313,51.313,51.313,51.313,140.0],["1993-12-31",51.313,53.6692,51.313,53.6692,180.0],["1994-01-03",51.8366,54.4546,51.8366,51.8366,140.0],["1994-01-04",54.4546,54.4546,53.1456,53.1456,720.0],["1994-01-05",53.931,53.931,52.3602,52.3602,440.0],["1994-01-06",52.3602,52.3602,52.3602,52.3602,0.0],["1994-01-07",52.3602,55.5018,52.3602,55.5018,460.0],["1994-01-10",55.5018,55.5018,52.3602,52.3602,60.0],["1994-01-11",53.931,53.931,53.931,53.931,400.0],["1994-01-12",55.5019,55.5019,52.8839,53.4075,500.0],["1994-01-13",52.8838,55.5018,52.8838,55.5018,420.0],["1994-01-14",55.5018,55.5018,55.5018,55.5018,0.0],["1994-01-17",52.8838,52.8838,52.8838,52.8838,20.0],["1994-01-18",52.8838,52.8838,52.8838,52.8838,40.0],["1994-01-19",55.5018,55.5018,55.5018,55.5018,20.0],["1994-01-20",53.931,53.931,53.931,53.931,760.0],["1994-01-21",55.5018,55.5018,55.5018,55.5018,40.0],["1994-01-24",55.5018,55.5018,52.8838,52.8838,300.0],["1994-01-25",52.3602,55.5018,52.3602,54.4546,280.0],["1994-01-26",55.5018,55.5018,55.5018,55.5018,160.0],["1994-01-27",55.5018,55.5018,55.5018,55.5018,0.0],["1994-01-28",52.3602,52.3602,52.3602,52.3602,40.0],["1994-01-31",55.5018,55.5018,55.5018,55.5018,80.0],["1994-02-01",52.3602,55.5018,52.3602,55.5018,220.0],["1994-02-02",55.5018,55.5018,55.5018,55.5018,0.0],["1994-02-03",52.3602,52.3602,52.3602,52.3602,20.0],["1994-02-04",52.3602,52.3602,52.3602,52.3602,40.0],["1994-02-07",53.931,53.931,53.931,53.931,20.0],["1994-02-08",53.931,53.931,53.931,53.931,0.0],["1994-02-09",54.9782,54.9782,54.9782,54.9782,20.0],["1994-02-10",51.8366,51.8366,51.8366,51.8366,20.0],["1994-02-11",51.8366,51.8366,51.8366,51.8366,0.0],["1994-02-14",51.8366,51.8366,51.8366,51.8366,20.0],["1994-02-15",54.4546,54.4546,54.4546,54.4546,40.0],["1994-02-16",54.4546,54.4546,54.4546,54.4546,0.0],["1994-02-17",51.8366,51.8366,51.8366,51.8366,20.0],["1994-02-18",54.9783,54.9783,53.4075,53.4075,280.0],["1994-02-22",53.4075,53.4075,53.4075,53.4075,0.0],["1994-02-23",53.4075,53.4075,53.4075,53.4075,0.0],["1994-02-24",54.9782,54.9782,53.931,53.931,300.0],["1994-02-25",54.9783,54.9783,53.4075,53.4075,320.0],["1994-02-28",54.9782,57.5962,53.4074,56.549,5460.0],["1994-03-01",57.0726,57.0726,57.0726,57.0726,220.0],["1994-03-02",55.5018,55.5018,55.5018,55.5018,20.0],["1994-03-03",55.5018,55.5018,55.5018,55.5018,0.0],["1994-03-04",57.0726,57.0726,57.0726,57.0726,220.0],["1994-03-07",57.0726,57.0726,55.5018,56.2872,1220.0],["1994-03-08",57.0726,57.0726,54.9782,56.549,900.0],["1994-03-09",56.549,56.549,56.549,56.549,0.0],["1994-03-10",54.9782,54.9782,54.9782,54.9782,240.0],["1994-03-11",57.0726,57.0726,57.0726,57.0726,20.0],["1994-03-14",54.9782,54.9782,54.9782,54.9782,40.0],["1994-03-15",54.9782,56.0254,54.9782,56.0254,1420.0],["1994-03-16",57.0726,57.0726,54.9782,54.9782,120.0],["1994-03-17",56.549,56.549,54.9782,54.9782,1320.0],["1994-03-18",54.9782,54.9782,54.9782,54.9782,540.0],["1994-03-21",54.9782,54.9782,54.9782,54.9782,560.0],["1994-03-22",54.9782,56.0254,54.4546,54.4546,3120.0],["1994-03-23",54.4546,54.4546,54.4546,54.4546,0.0],["1994-03-24",52.8838,55.5018,52.8838,53.1456,11560.0],["1994-03-25",53.6104,53.6104,53.6104,53.6104,0.0],["1994-03-28",55.9872,55.9872,55.9872,55.9872,20.0],["1994-03-29",55.9872,55.9872,55.9872,55.9872,0.0],["1994-03-30",55.9872,55.9872,55.9872,55.9872,0.0],["1994-03-31",54.9309,54.9309,53.3463,53.3463,1440.0],["1994-04-04",52.29,52.29,52.29,52.29,180.0],["1994-04-05",52.29,52.29,52.29,52.29,100.0],["1994-04-06",52.29,52.29,52.29,52.29,0.0],["1994-04-07",52.29,52.29,52.29,52.29,0.0],["1994-04-08",52.29,52.29,52.29,52.29,0.0],["1994-04-11",53.3464,53.8745,53.3464,53.8745,800.0],["1994-04-12",53.8745,54.9309,53.3463,54.9309,120.0],["1994-04-13",54.9309,54.9309,54.9309,54.9309,0.0],["1994-04-14",52.8181,55.459,52.8181,55.459,1000.0],["1994-04-15",55.4591,55.4591,53.8745,53.8745,660.0],["1994-04-18",53.8745,53.8745,53.8745,53.8745,0.0],["1994-04-19",53.8745,54.4027,53.8745,54.4027,260.0],["1994-04-20",54.4027,54.4027,54.4027,54.4027,0.0],["1994-04-21",55.4591,55.4591,53.8745,53.8745,1080.0],["1994-04-22",53.3463,53.3463,52.8181,52.8181,1140.0],["1994-04-25",52.8181,52.8181,52.8181,52.8181,0.0],["1994-04-26",52.8181,52.8181,52.8181,52.8181,0.0],["1994-04-28",51.7618,51.7618,51.7618,51.7618,60.0],["1994-04-29",52.8181,52.8181,51.7618,51.7618,1360.0],["1994-05-02",51.7618,51.7618,51.7618,51.7618,60.0],["1994-05-03",52.554,52.554,52.554,52.554,80.0],["1994-05-04",52.554,52.554,52.554,52.554,0.0],["1994-05-05",52.554,52.554,52.554,52.554,0.0],["1994-05-06",52.554,52.554,52.554,52.554,0.0],["1994-05-09",52.554,52.554,52.554,52.554,0.0],["1994-05-10",51.7618,51.7618,51.7618,51.7618,20.0],["1994-05-11",53.8745,53.8745,52.8181,52.8181,340.0],["1994-05-12",52.8181,52.8181,52.8181,52.8181,0.0],["1994-05-13",52.8181,52.8181,52.8181,52.8181,0.0],["1994-05-16",51.7618,51.7618,51.7618,51.7618,120.0],["1994-05-17",52.29,54.9309,52.29,52.29,900.0],["1994-05-18",52.29,52.29,52.29,52.29,0.0],["1994-05-19",51.7618,54.9309,51.7618,53.8745,760.0],["1994-05-20",53.8745,53.8745,53.8745,53.8745,0.0],["1994-05-23",51.7618,54.9309,51.7618,54.9309,460.0],["1994-05-24",54.9309,58.0999,54.9309,58.0999,2720.0],["1994-05-25",57.0436,57.5718,55.459,57.5718,680.0],["1994-05-26",57.5718,59.1563,57.0436,58.0999,3960.0],["1994-05-27",59.1563,59.1563,59.1563,59.1563,140.0],["1994-05-31",58.1,60.2127,58.1,58.6282,7220.0],["1994-06-01",59.1563,59.1563,59.1563,59.1563,120.0],["1994-06-02",58.0999,58.0999,58.0999,58.0999,560.0],["1994-06-03",58.0999,60.7409,58.0999,60.7409,280.0],["1994-06-06",61.2691,61.2691,61.2691,61.2691,40.0],["1994-06-07",62.3254,62.3254,59.6845,60.2127,740.0],["1994-06-08",59.6845,60.2127,59.6845,60.2127,560.0],["1994-06-09",59.6845,60.2127,59.6845,60.2127,580.0],["1994-06-10",59.1563,59.1563,59.1563,59.1563,200.0],["1994-06-13",59.1563,59.1563,59.1563,59.1563,0.0],["1994-06-14",59.1563,59.1563,59.1563,59.1563,0.0],["1994-06-15",58.0999,58.0999,58.0999,58.0999,80.0],["1994-06-16",58.0999,58.0999,58.0999,58.0999,0.0],["1994-06-17",61.2691,61.2691,61.2691,61.2691,80.0],["1994-06-20",61.2691,61.2691,61.2691,61.2691,60.0],["1994-06-21",57.0436,57.0436,57.0436,57.0436,60.0],["1994-06-22",57.0436,57.0436,57.0436,57.0436,0.0],["1994-06-23",57.0436,57.0436,57.0436,57.0436,0.0],["1994-06-24",57.5122,57.5122,57.5122,57.5122,0.0],["1994-06-27",57.5122,57.5122,57.5122,57.5122,0.0],["1994-06-28",56.9797,56.9797,56.4472,56.4472,40.0],["1994-06-29",56.4472,56.7134,56.4472,56.7134,160.0],["1994-06-30",56.4472,60.1748,56.4472,60.1748,2360.0],["1994-07-01",57.5122,57.5122,57.5122,57.5122,20.0],["1994-07-05",57.5122,57.5122,57.5122,57.5122,20.0],["1994-07-06",57.5122,57.5122,57.5122,57.5122,60.0],["1994-07-07",57.5122,60.1748,57.5122,60.1748,100.0],["1994-07-08",57.5122,61.2398,57.5122,57.5122,540.0],["1994-07-11",57.5122,57.5122,57.5122,57.5122,40.0],["1994-07-12",59.6423,61.2399,59.6423,59.6423,140.0],["1994-07-13",59.6423,59.6423,59.6423,59.6423,0.0],["1994-07-14",57.5122,61.2399,57.5122,61.2399,40.0],["1994-07-15",57.5122,57.5122,57.5122,57.5122,40.0],["1994-07-18",61.2399,61.2399,61.2399,61.2399,20.0],["1994-07-19",61.2398,61.2398,57.5122,57.5122,40.0],["1994-07-20",57.5122,57.5122,57.5122,57.5122,100.0],["1994-07-21",57.5122,57.5122,57.5122,57.5122,0.0],["1994-07-22",57.5122,57.5122,57.5122,57.5122,60.0],["1994-07-25",57.5122,57.5122,57.5122,57.5122,0.0],["1994-07-26",57.5122,59.6423,57.5122,59.6423,260.0],["1994-07-27",58.5773,59.6423,58.5773,59.6423,240.0],["1994-07-28",59.1098,59.1098,59.1098,59.1098,40.0],["1994-07-29",59.1098,59.1098,59.1098,59.1098,0.0],["1994-08-01",57.5122,57.5122,57.5122,57.5122,140.0],["1994-08-02",57.5122,57.5122,57.5122,57.5122,180.0],["1994-08-03",57.5122,58.0447,57.5122,58.0447,420.0],["1994-08-04",58.5773,59.1098,58.5773,59.1098,400.0],["1994-08-05",59.1098,59.1098,59.1098,59.1098,0.0],["1994-08-08",57.5122,57.6453,57.5122,57.5122,520.0],["1994-08-09",60.1748,60.1748,60.1748,60.1748,20.0],["1994-08-10",60.1748,60.1748,60.1748,60.1748,0.0],["1994-08-11",56.9797,56.9797,56.4472,56.4472,120.0],["1994-08-12",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-15",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-16",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-17",56.7134,58.5772,56.7134,58.5772,120.0],["1994-08-18",56.4472,56.4472,56.4472,56.4472,40.0],["1994-08-19",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-22",57.2459,57.7785,56.4472,56.4472,220.0],["1994-08-23",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-24",56.4472,56.4472,56.4472,56.4472,20.0],["1994-08-25",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-26",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-29",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-30",56.4472,56.4472,56.4472,56.4472,0.0],["1994-08-31",56.4472,56.4472,56.4472,56.4472,220.0],["1994-09-01",56.4471,58.0447,56.4471,56.9797,640.0],["1994-09-02",56.4472,56.4472,56.4472,56.4472,80.0],["1994-09-06",56.4472,56.4472,56.4472,56.4472,0.0],["1994-09-07",56.4472,56.4472,56.4472,56.4472,400.0],["1994-09-08",56.4472,58.5772,56.4472,58.5772,880.0],["1994-09-09",57.5122,57.5122,55.9146,55.9146,2660.0],["1994-09-12",55.3821,56.4472,55.3821,55.9146,1780.0],["1994-09-13",55.9146,55.9146,55.9146,55.9146,0.0],["1994-09-14",55.9146,55.9146,55.9146,55.9146,0.0],["1994-09-15",55.9146,55.9146,55.9146,55.9146,0.0],["1994-09-16",56.9797,56.9797,54.8496,54.8496,320.0],["1994-09-19",54.8496,56.1809,54.8496,56.1809,59240.0],["1994-09-20",54.8496,54.8496,54.8496,54.8496,60.0],["1994-09-21",53.252,55.3821,53.252,55.3821,400.0],["1994-09-22",55.3821,55.3821,55.3821,55.3821,40.0],["1994-09-23",55.3821,55.3821,55.3821,55.3821,0.0],["1994-09-26",55.8547,55.8547,55.8547,55.8547,0.0],["1994-09-27",54.7806,54.7806,54.7806,54.7806,80.0],["1994-09-28",53.1694,53.1694,53.1694,53.1694,80.0],["1994-09-29",56.3918,57.4659,53.1694,57.4659,260.0],["1994-09-30",56.9289,56.9289,56.9289,56.9289,40.0],["1994-10-03",53.7065,55.5862,53.7065,55.5862,460.0],["1994-10-04",53.7065,55.5862,53.7065,55.5862,80.0],["1994-10-05",53.7065,53.7065,53.7065,53.7065,100.0],["1994-10-06",54.7806,54.7806,54.7806,54.7806,180.0],["1994-10-07",54.7806,54.7806,54.7806,54.7806,0.0],["1994-10-10",53.7065,53.7065,53.7065,53.7065,20.0],["1994-10-11",53.7065,55.8547,53.7065,55.8547,2380.0],["1994-10-12",55.8547,55.8547,55.8547,55.8547,0.0],["1994-10-13",53.7065,53.7065,53.7065,53.7065,140.0],["1994-10-14",55.5862,55.5862,55.5862,55.5862,20.0],["1994-10-17",54.2435,55.8547,54.2435,55.8547,900.0],["1994-10-18",54.2436,54.2436,54.2436,54.2436,20.0],["1994-10-19",54.2436,54.2436,54.2436,54.2436,0.0],["1994-10-20",57.4659,57.4659,54.2436,54.2436,140.0],["1994-10-21",54.2435,55.8547,54.2435,55.8547,2200.0],["1994-10-24",55.8547,55.8547,55.8547,55.8547,0.0],["1994-10-25",53.7065,53.7065,53.7065,53.7065,420.0],["1994-10-26",53.1694,53.1694,53.1694,53.1694,740.0],["1994-10-27",53.1694,53.1694,53.1694,53.1694,2240.0],["1994-10-28",52.6324,52.6324,52.6324,52.6324,60.0],["1994-10-31",55.8547,55.8547,55.8547,55.8547,280.0],["1994-11-01",55.3177,55.3177,55.3177,55.3177,20.0],["1994-11-02",52.6324,52.6324,52.6324,52.6324,180.0],["1994-11-03",53.1694,53.1694,53.1694,53.1694,240.0],["1994-11-04",52.6324,52.6324,52.6324,52.6324,200.0],["1994-11-07",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-08",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-09",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-10",52.6324,52.6324,52.6324,52.6324,520.0],["1994-11-11",54.2436,54.2436,53.1694,53.1694,800.0],["1994-11-14",55.8548,55.8548,52.6324,52.6324,560.0],["1994-11-15",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-16",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-17",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-18",52.6324,54.7806,52.6324,52.6324,440.0],["1994-11-21",52.6324,52.6324,52.6324,52.6324,520.0],["1994-11-22",52.6324,52.6324,52.6324,52.6324,0.0],["1994-11-23",52.6323,52.6323,50.4841,50.4841,440.0],["1994-11-25",50.4841,50.4841,50.4841,50.4841,400.0],["1994-11-28",51.8268,51.8268,49.41,50.2156,1840.0],["1994-11-29",48.0673,48.8729,47.7988,48.8729,840.0],["1994-11-30",51.0212,51.0212,51.0212,51.0212,140.0],["1994-12-01",49.947,49.947,47.7988,47.7988,100.0],["1994-12-02",48.3358,48.3358,47.7988,47.7988,80.0],["1994-12-05",47.7988,47.7988,47.7988,47.7988,0.0],["1994-12-06",48.3358,51.5582,48.3358,51.5582,140.0],["1994-12-07",51.5582,51.5582,51.5582,51.5582,0.0],["1994-12-08",51.5582,51.5582,51.5582,51.5582,20.0],["1994-12-09",49.947,49.947,48.3358,48.3358,1320.0],["1994-12-12",48.3358,51.5582,48.3358,51.5582,360.0],["1994-12-13",48.3358,51.5582,48.3358,51.5582,1220.0],["1994-12-14",49.4099,51.5582,48.3358,51.5582,980.0],["1994-12-15",49.947,51.5582,49.947,51.5582,60.0],["1994-12-16",51.5582,51.5582,49.1414,51.5582,800.0],["1994-12-19",49.2757,51.5582,49.2757,49.41,860.0],["1994-12-20",48.3358,48.3358,48.3358,48.3358,40.0],["1994-12-21",51.5582,51.5582,48.3358,50.4841,900.0],["1994-12-22",48.3358,51.2897,48.3358,50.4841,580.0],["1994-12-23",52.0455,56.9247,52.0455,55.2983,4300.0],["1994-12-27",56.3826,56.3826,56.3826,56.3826,200.0],["1994-12-28",53.6719,54.214,53.6719,54.214,920.0],["1994-12-29",56.3826,56.3826,54.214,54.214,520.0],["1994-12-30",56.3826,56.3826,56.3826,56.3826,140.0],["1995-01-03",54.214,54.214,54.214,54.214,100.0],["1995-01-04",53.6719,53.6719,53.6719,53.6719,200.0],["1995-01-05",53.6719,53.6719,53.6719,53.6719,200.0],["1995-01-06",53.6719,53.6719,53.6719,53.6719,80.0],["1995-01-09",53.6719,53.6719,53.6719,53.6719,0.0],["1995-01-10",53.6719,53.6719,53.6719,53.6719,0.0],["1995-01-11",53.6719,53.6719,53.6719,53.6719,0.0],["1995-01-12",53.1297,53.1297,53.1297,53.1297,200.0],["1995-01-13",55.8405,55.8405,55.7049,55.7049,60.0],["1995-01-16",55.7049,55.7049,55.7049,55.7049,0.0],["1995-01-17",52.0455,52.0455,52.0455,52.0455,40.0],["1995-01-18",52.0455,52.0455,52.0455,52.0455,0.0],["1995-01-19",52.0455,52.0455,52.0455,52.0455,0.0],["1995-01-20",52.0455,52.0455,52.0455,52.0455,20.0],["1995-01-23",52.0455,52.0455,52.0455,52.0455,0.0],["1995-01-24",52.0455,52.0455,52.0455,52.0455,20.0],["1995-01-25",52.0455,52.0455,52.0455,52.0455,40.0],["1995-01-26",52.0455,52.0455,52.0455,52.0455,80.0],["1995-01-27",52.0455,52.0455,52.0455,52.0455,60.0],["1995-01-30",52.0455,52.0455,52.0455,52.0455,0.0],["1995-01-31",52.0455,52.0455,52.0455,52.0455,0.0],["1995-02-01",52.0455,52.0455,52.0455,52.0455,0.0],["1995-02-02",52.0455,52.0455,52.0455,52.0455,480.0],["1995-02-03",52.0455,53.6719,52.0455,53.6719,540.0],["1995-02-06",52.0454,52.3165,52.0454,52.3165,160.0],["1995-02-07",52.5876,53.6719,52.5876,53.4008,1000.0],["1995-02-08",52.0455,52.0455,52.0455,52.0455,100.0],["1995-02-09",52.5876,53.6719,52.0455,53.1297,1440.0],["1995-02-10",52.0455,52.0455,52.0455,52.0455,200.0],["1995-02-13",52.0455,52.0455,52.0455,52.0455,0.0],["1995-02-14",52.0455,53.6719,52.0455,53.6719,240.0],["1995-02-15",52.0455,52.0455,52.0455,52.0455,200.0],["1995-02-16",52.0455,52.0455,52.0455,52.0455,0.0],["1995-02-17",52.0455,52.0455,52.0455,52.0455,40.0],["1995-02-21",53.6719,53.6719,53.6719,53.6719,540.0],["1995-02-22",55.2983,55.2983,55.2983,55.2983,20.0],["1995-02-23",55.2983,55.2983,55.2983,55.2983,0.0],["1995-02-24",52.0455,55.2983,52.0455,55.2983,800.0],["1995-02-27",55.2983,55.2983,55.2983,55.2983,0.0],["1995-02-28",55.2983,55.2983,55.2983,55.2983,140.0],["1995-03-01",55.2983,55.2983,54.214,54.214,160.0],["1995-03-02",52.5876,52.5876,52.5876,52.5876,40.0],["1995-03-03",52.5876,52.8587,52.5876,52.8587,820.0],["1995-03-06",53.6719,54.214,53.6719,54.214,280.0],["1995-03-07",52.5876,55.2983,52.5876,55.2983,180.0],["1995-03-08",55.2983,55.2983,55.2983,55.2983,0.0],["1995-03-09",53.4008,53.4008,52.5876,53.4008,320.0],["1995-03-10",53.4008,53.4008,53.4008,53.4008,0.0],["1995-03-13",53.4008,53.4008,53.4008,53.4008,0.0],["1995-03-14",53.4008,53.4008,53.4008,53.4008,0.0],["1995-03-15",52.0455,52.0455,52.0455,52.0455,200.0],["1995-03-16",52.0455,52.5876,52.0455,52.5876,180.0],["1995-03-17",52.0455,54.214,52.0455,54.214,160.0],["1995-03-20",52.0455,52.0455,52.0455,52.0455,80.0],["1995-03-21",51.5033,52.0455,51.5033,52.0455,500.0],["1995-03-22",52.0455,52.0455,52.0455,52.0455,0.0],["1995-03-23",51.5033,51.5033,51.5033,51.5033,340.0],["1995-03-24",51.5033,51.5033,51.5033,51.5033,660.0],["1995-03-27",51.9849,51.9849,51.9849,51.9849,40.0],["1995-03-28",51.4377,51.4377,51.4377,51.4377,60.0],["1995-03-29",51.4377,51.4377,51.4377,51.4377,0.0],["1995-03-30",51.4377,52.2585,51.4377,52.2585,1520.0],["1995-03-31",51.4377,51.4377,51.4377,51.4377,80.0],["1995-04-03",53.9001,53.9001,52.5321,52.5321,740.0],["1995-04-04",54.7209,54.7209,51.4377,51.4377,400.0],["1995-04-05",54.7209,54.7209,54.7209,54.7209,680.0],["1995-04-06",55.8153,56.3626,55.8153,55.8153,1480.0],["1995-04-07",53.6265,53.6265,53.6265,53.6265,40.0],["1995-04-10",53.6265,53.6265,53.6265,53.6265,600.0],["1995-04-11",53.6265,53.6265,53.6265,53.6265,0.0],["1995-04-12",54.7209,54.7209,54.7209,54.7209,300.0],["1995-04-13",54.7209,57.4569,54.7209,55.2681,2720.0],["1995-04-17",54.7209,58.0042,54.7209,55.5417,1820.0],["1995-04-18",55.5417,55.5417,55.5417,55.5417,0.0],["1995-04-19",55.5417,55.5417,55.5417,55.5417,0.0],["1995-04-20",55.8153,55.8153,55.8153,55.8153,480.0],["1995-04-21",55.8153,55.8153,55.8153,55.8153,0.0],["1995-04-24",55.8153,55.8153,55.8153,55.8153,0.0],["1995-04-25",55.8153,55.8153,55.8153,55.8153,0.0],["1995-04-26",55.8153,55.8153,55.8153,55.8153,0.0],["1995-04-27",55.8153,55.8153,55.8153,55.8153,0.0],["1995-04-28",55.8153,55.8153,55.8153,55.8153,0.0],["1995-05-01",55.2681,55.2681,55.2681,55.2681,40.0],["1995-05-02",55.2681,55.2681,55.2681,55.2681,0.0],["1995-05-03",55.2681,55.2681,55.2681,55.2681,0.0],["1995-05-04",55.2681,55.2681,55.2681,55.2681,0.0],["1995-05-05",55.2681,55.2681,55.2681,55.2681,0.0],["1995-05-08",55.2681,55.2681,55.2681,55.2681,300.0],["1995-05-09",55.2681,55.2681,55.2681,55.2681,20.0],["1995-05-10",55.2681,55.2681,55.2681,55.2681,0.0],["1995-05-11",55.2681,55.2681,55.2681,55.2681,60.0],["1995-05-12",55.2681,59.0986,55.2681,58.0042,580.0],["1995-05-15",55.2682,56.3626,55.2682,56.3626,220.0],["1995-05-16",55.2681,55.2681,55.2681,55.2681,120.0],["1995-05-17",56.3626,56.3626,55.8153,55.8153,60.0],["1995-05-18",55.8153,55.8153,55.8153,55.8153,20.0],["1995-05-19",55.8153,55.8153,55.8153,55.8153,220.0],["1995-05-22",55.8153,55.8153,55.8153,55.8153,0.0],["1995-05-23",55.8153,55.8153,55.8153,55.8153,20.0],["1995-05-24",55.8153,55.8153,55.8153,55.8153,40.0],["1995-05-25",55.8153,55.8153,55.8153,55.8153,80.0],["1995-05-26",55.8153,55.8153,55.8153,55.8153,1080.0],["1995-05-30",59.0986,59.0986,59.0986,59.0986,20.0],["1995-05-31",59.0986,59.0986,59.0986,59.0986,0.0],["1995-06-01",55.8153,56.7729,55.8153,56.7729,7620.0],["1995-06-02",57.457,57.457,55.8153,55.8153,320.0],["1995-06-05",55.8153,58.0042,55.8153,58.0042,540.0],["1995-06-06",58.0042,58.0042,58.0042,58.0042,20.0],["1995-06-07",56.9098,56.9098,55.8153,55.8153,2640.0],["1995-06-08",55.8153,56.6361,55.8153,56.6361,400.0],["1995-06-09",55.8153,55.8153,55.8153,55.8153,20.0],["1995-06-12",59.0986,59.0986,59.0986,59.0986,20.0],["1995-06-13",59.0986,59.0986,59.0986,59.0986,0.0],["1995-06-14",59.0986,59.0986,59.0986,59.0986,0.0],["1995-06-15",58.0042,58.0042,56.9098,56.9098,2000.0],["1995-06-16",58.5514,58.5514,55.8153,55.8153,240.0],["1995-06-19",55.8153,55.8153,55.8153,55.8153,0.0],["1995-06-20",55.8154,57.1834,55.8154,57.1834,3120.0],["1995-06-21",58.0042,58.0042,55.8153,55.8153,220.0],["1995-06-22",55.8153,55.8153,55.8153,55.8153,160.0],["1995-06-23",55.8153,55.8153,55.8153,55.8153,200.0],["1995-06-26",56.0889,56.0889,56.0889,56.0889,480.0],["1995-06-27",56.9098,56.9098,56.9098,56.9098,200.0],["1995-06-28",56.2916,56.2916,56.2916,56.2916,40.0],["1995-06-29",57.3954,57.3954,57.3954,57.3954,100.0],["1995-06-30",56.2916,56.2916,56.2916,56.2916,200.0],["1995-07-03",56.2916,56.2916,56.2916,56.2916,0.0],["1995-07-05",57.3954,57.3954,57.3954,57.3954,140.0],["1995-07-06",56.2916,56.2916,56.2916,56.2916,200.0],["1995-07-07",56.2916,56.2916,56.2916,56.2916,60.0],["1995-07-10",58.4991,58.4991,58.4991,58.4991,20.0],["1995-07-11",56.8435,56.8435,56.2916,56.2916,340.0],["1995-07-12",56.2916,56.2916,56.2916,56.2916,0.0],["1995-07-13",58.2232,58.7751,56.8435,56.8435,6360.0],["1995-07-14",58.4991,58.4991,56.8435,57.6713,2100.0],["1995-07-17",58.775,60.7066,56.8435,58.6371,13120.0],["1995-07-18",59.6029,59.6029,59.051,59.327,2400.0],["1995-07-19",57.3954,57.3954,57.3954,57.3954,100.0],["1995-07-20",59.051,61.2585,57.3954,57.3954,5280.0],["1995-07-21",59.051,60.7067,59.051,60.7067,220.0],["1995-07-24",57.3954,60.7067,57.3954,60.7067,340.0],["1995-07-25",60.7067,60.7067,60.7067,60.7067,0.0],["1995-07-26",59.051,59.051,58.4991,58.4991,160.0],["1995-07-27",57.3954,59.6029,57.3954,59.6029,60.0],["1995-07-28",59.6029,60.7067,59.6029,60.4307,2400.0],["1995-07-31",61.2586,64.0179,58.4992,64.0179,2340.0],["1995-08-01",60.7067,60.7067,60.7067,60.7067,160.0],["1995-08-02",60.7067,60.7067,60.7067,60.7067,360.0],["1995-08-03",60.7067,60.7067,60.7067,60.7067,0.0],["1995-08-04",60.7067,60.7067,60.7067,60.7067,0.0],["1995-08-07",60.7067,64.0179,60.7067,64.0179,700.0],["1995-08-08",62.9142,64.0179,62.9142,64.0179,200.0],["1995-08-09",64.5698,65.1217,61.8104,61.8104,1540.0],["1995-08-10",61.8104,64.0179,61.8104,64.0179,200.0],["1995-08-11",61.8105,63.742,61.8105,63.742,340.0],["1995-08-14",62.3623,62.3623,62.3623,62.3623,80.0],["1995-08-15",64.0179,65.1217,64.0179,64.5698,440.0],["1995-08-16",65.1217,65.1217,63.4661,64.2939,540.0],["1995-08-17",63.4661,65.1217,63.4661,64.5698,380.0],["1995-08-18",64.0179,64.5698,64.0179,64.5698,80.0],["1995-08-21",64.0179,66.2255,64.0179,66.2255,480.0],["1995-08-22",66.2255,67.8811,66.2255,67.8811,660.0],["1995-08-23",66.2255,66.2255,66.2255,66.2255,20.0],["1995-08-24",67.3292,67.3292,66.2255,66.2255,400.0],["1995-08-25",69.5367,69.5367,69.5367,69.5367,80.0],["1995-08-28",69.5367,69.5367,66.7773,67.8811,180.0],["1995-08-29",67.8811,69.5367,67.3292,69.5367,400.0],["1995-08-30",66.7773,67.3292,66.7773,67.3292,60.0],["1995-08-31",70.6405,73.3999,68.9849,72.848,1840.0],["1995-09-01",72.848,72.848,72.848,72.848,0.0],["1995-09-05",71.7443,72.848,71.7443,72.848,460.0],["1995-09-06",75.0556,75.0556,72.848,72.848,540.0],["1995-09-07",75.0555,75.6074,72.848,75.6074,780.0],["1995-09-08",75.0555,77.263,73.9518,77.263,540.0],["1995-09-11",73.9518,73.9518,73.9518,73.9518,20.0],["1995-09-12",73.9518,77.2631,73.9518,75.0555,900.0],["1995-09-13",77.2631,77.2631,75.0555,75.0555,280.0],["1995-09-14",75.0556,78.3668,75.0556,78.3668,320.0],["1995-09-15",75.0556,78.3668,75.0556,78.3668,320.0],["1995-09-18",78.3668,78.3668,78.3668,78.3668,0.0],["1995-09-19",75.0555,75.0555,75.0555,75.0555,280.0],["1995-09-20",75.0555,75.0555,73.9518,73.9518,380.0],["1995-09-21",73.9518,73.9518,73.9518,73.9518,0.0],["1995-09-22",73.9518,73.9518,73.9518,73.9518,0.0],["1995-09-25",73.9518,73.9518,73.9518,73.9518,0.0],["1995-09-26",73.9518,73.9518,73.9518,73.9518,0.0],["1995-09-27",75.3192,75.3192,75.3192,75.3192,100.0],["1995-09-28",72.2619,72.2619,72.2619,72.2619,1060.0],["1995-09-29",73.3737,73.3737,71.1502,71.1502,660.0],["1995-10-02",71.1502,71.1502,71.1502,71.1502,60.0],["1995-10-03",71.1502,72.2619,70.108,72.2619,740.0],["1995-10-04",72.2619,72.2619,72.2619,72.2619,0.0],["1995-10-05",73.3737,73.3737,73.3737,73.3737,100.0],["1995-10-06",70.5944,71.7061,70.5944,71.7061,80.0],["1995-10-09",71.7061,71.7061,71.7061,71.7061,0.0],["1995-10-10",71.1502,71.1502,71.1502,71.1502,220.0],["1995-10-11",71.1502,71.1502,71.1502,71.1502,100.0],["1995-10-12",71.1502,71.1502,71.1502,71.1502,360.0],["1995-10-13",71.1502,72.8178,71.1502,72.8178,380.0],["1995-10-16",75.0413,75.0413,75.0413,75.0413,20.0],["1995-10-17",70.5944,70.5944,70.5944,70.5944,20.0],["1995-10-18",70.5944,70.5944,70.5944,70.5944,20.0],["1995-10-19",72.8178,75.0413,72.8178,75.0413,400.0],["1995-10-20",75.0413,75.0413,75.0413,75.0413,40.0],["1995-10-23",75.0413,75.0413,75.0413,75.0413,0.0],["1995-10-24",72.2619,72.2619,72.2619,72.2619,220.0],["1995-10-25",70.5944,70.5944,70.5944,70.5944,40.0],["1995-10-26",73.9295,73.9295,73.9295,73.9295,20.0],["1995-10-27",70.5944,70.5944,70.5944,70.5944,20.0],["1995-10-30",71.7061,71.7061,71.7061,71.7061,60.0],["1995-10-31",69.4827,69.4827,69.4827,69.4827,40.0],["1995-11-01",69.4827,69.7606,69.4827,69.4827,700.0],["1995-11-02",69.8995,69.8995,69.8995,69.8995,80.0],["1995-11-03",69.8995,69.8995,69.8995,69.8995,0.0],["1995-11-06",69.4827,69.4827,69.4827,69.4827,40.0],["1995-11-07",69.4827,69.4827,69.4827,69.4827,0.0],["1995-11-08",69.4827,69.4827,69.4827,69.4827,0.0],["1995-11-09",69.4827,69.4827,69.4827,69.4827,0.0],["1995-11-10",69.4827,69.4827,69.4827,69.4827,0.0],["1995-11-13",69.4827,69.4827,69.4827,69.4827,0.0],["1995-11-14",71.1502,71.1502,71.1502,71.1502,20.0],["1995-11-15",71.1502,71.1502,71.1502,71.1502,140.0],["1995-11-16",73.3737,73.3737,73.0958,73.0958,780.0],["1995-11-17",72.2619,72.2619,72.2619,72.2619,20.0],["1995-11-20",72.8178,73.0957,72.2619,72.2619,520.0],["1995-11-21",72.2619,72.2619,72.2619,72.2619,0.0],["1995-11-22",72.2619,72.2619,72.2619,72.2619,0.0],["1995-11-24",72.2619,72.2619,72.2619,72.2619,40.0],["1995-11-27",72.2619,72.2619,72.2619,72.2619,40.0],["1995-11-28",72.2619,72.2619,72.2619,72.2619,0.0],["1995-11-29",72.2619,72.2619,72.2619,72.2619,0.0],["1995-11-30",72.2619,72.2619,72.2619,72.2619,180.0],["1995-12-01",72.262,74.2075,72.262,73.3737,140.0],["1995-12-04",74.4854,74.4854,74.4854,74.4854,40.0],["1995-12-05",71.1503,73.3737,71.1503,71.7061,480.0],["1995-12-06",71.4282,71.7061,71.4282,71.7061,300.0],["1995-12-07",68.9268,68.9268,68.9268,68.9268,40.0],["1995-12-08",68.9268,68.9268,68.9268,68.9268,0.0],["1995-12-11",68.9268,68.9268,68.9268,68.9268,0.0],["1995-12-12",68.9268,68.9268,68.9268,68.9268,0.0],["1995-12-13",68.9268,71.1502,68.9268,68.9268,680.0],["1995-12-14",68.9268,72.2619,68.9268,72.2619,1000.0],["1995-12-15",72.2619,72.2619,71.1502,71.1502,200.0],["1995-12-18",71.1502,71.1502,71.1502,71.1502,0.0],["1995-12-19",67.8151,67.8151,67.8151,67.8151,20.0],["1995-12-20",67.8151,67.8151,67.8151,67.8151,0.0],["1995-12-21",68.9268,71.1502,68.9268,71.1502,200.0],["1995-12-22",73.3737,73.3737,73.3737,73.3737,200.0],["1995-12-26",73.3737,73.3737,73.3737,73.3737,0.0],["1995-12-27",73.9112,73.9112,73.9112,73.9112,0.0],["1995-12-28",69.4317,73.9112,69.4317,72.7913,440.0],["1995-12-29",75.031,75.031,71.6714,71.6714,1040.0],["1996-01-02",71.6714,71.6714,71.6714,71.6714,0.0],["1996-01-03",71.6714,71.6714,71.6714,71.6714,0.0],["1996-01-04",71.6714,71.6714,71.6714,71.6714,0.0],["1996-01-05",71.1116,74.4712,71.1116,74.4712,1180.0],["1996-01-08",74.4712,74.4712,74.4712,74.4712,0.0],["1996-01-09",74.4712,74.4712,74.4712,74.4712,0.0],["1996-01-10",69.9917,74.4712,69.9917,74.4712,340.0],["1996-01-11",74.4712,74.4712,74.4712,74.4712,0.0],["1996-01-12",69.9917,69.9917,69.9917,69.9917,40.0],["1996-01-15",69.9917,69.9917,69.9917,69.9917,0.0],["1996-01-16",69.9917,69.9917,69.9917,69.9917,0.0],["1996-01-17",69.9917,74.4711,69.9917,70.2716,21440.0],["1996-01-18",70.2716,70.2716,70.2716,70.2716,0.0],["1996-01-19",70.2716,70.2716,70.2716,70.2716,0.0],["1996-01-22",69.9917,69.9917,69.9917,69.9917,240.0],["1996-01-23",69.9917,69.9917,69.9917,69.9917,0.0],["1996-01-24",68.8718,73.3513,68.8718,68.8718,1040.0],["1996-01-25",70.5516,73.3513,68.8718,73.3513,440.0],["1996-01-26",68.8718,72.2314,68.8718,72.2314,500.0],["1996-01-29",72.2314,72.2314,72.2314,72.2314,0.0],["1996-01-30",70.5516,70.5516,70.5516,70.5516,20.0],["1996-01-31",73.3513,73.3513,69.4318,73.3513,380.0],["1996-02-01",73.3513,74.4712,73.3513,74.4712,700.0],["1996-02-02",70.5516,70.5516,70.5516,70.5516,20.0],["1996-02-05",75.031,75.031,71.6714,71.6714,240.0],["1996-02-06",71.6715,75.0311,70.5516,75.0311,1280.0],["1996-02-07",72.2314,72.2314,72.2314,72.2314,40.0],["1996-02-08",72.2314,72.2314,72.2314,72.2314,0.0],["1996-02-09",70.5516,75.0311,70.5516,75.0311,140.0],["1996-02-12",70.5516,75.0311,70.5516,71.1115,2260.0],["1996-02-13",70.5516,70.5516,70.5516,70.5516,60.0],["1996-02-14",71.3915,71.3915,71.3915,71.3915,540.0],["1996-02-15",70.5516,71.6715,70.5516,70.5516,300.0],["1996-02-16",70.5516,70.5516,70.5516,70.5516,240.0],["1996-02-20",70.5516,72.7913,70.5516,72.7913,60.0],["1996-02-21",72.7913,72.7913,72.7913,72.7913,0.0],["1996-02-22",75.0311,75.0311,70.5516,70.5516,100.0],["1996-02-23",70.5516,70.5516,70.5516,70.5516,20.0],["1996-02-26",70.5516,70.5516,70.5516,70.5516,160.0],["1996-02-27",70.5516,75.0311,70.5516,70.5516,140.0],["1996-02-28",70.5516,70.5516,70.5516,70.5516,400.0],["1996-02-29",69.4318,69.4318,69.4318,69.4318,160.0],["1996-03-01",70.5516,71.1115,69.4317,71.1115,840.0],["1996-03-04",69.4318,69.4318,69.4318,69.4318,20.0],["1996-03-05",69.4317,73.9112,69.4317,71.6714,420.0],["1996-03-06",69.4318,71.6715,69.4318,69.4318,3200.0],["1996-03-07",69.4318,69.4318,69.4318,69.4318,0.0],["1996-03-08",69.4317,69.4317,68.8718,68.8718,2280.0],["1996-03-11",67.192,67.192,67.192,67.192,300.0],["1996-03-12",69.4317,69.4317,67.192,68.8718,1020.0],["1996-03-13",68.3119,68.3119,68.3119,68.3119,40.0],["1996-03-14",68.3119,68.3119,68.3119,68.3119,0.0],["1996-03-15",66.0721,66.0721,66.0721,66.0721,80.0],["1996-03-18",65.5122,66.6321,65.5122,66.6321,600.0],["1996-03-19",64.9523,69.4318,64.9523,69.4318,1260.0],["1996-03-20",69.9917,70.5516,69.9917,70.5516,200.0],["1996-03-21",70.5516,71.6715,70.5516,70.5516,840.0],["1996-03-22",70.5516,70.5516,70.5516,70.5516,0.0],["1996-03-25",70.5516,70.5516,70.5516,70.5516,0.0],["1996-03-26",67.192,70.5516,67.192,70.5516,160.0],["1996-03-27",67.7079,67.7079,67.7079,67.7079,40.0],["1996-03-28",67.7079,67.7079,67.7079,67.7079,0.0],["1996-03-29",72.2217,81.2495,72.2217,76.7356,2940.0],["1996-04-01",78.9925,78.9925,76.7356,77.8641,540.0],["1996-04-02",75.6072,75.6072,75.6072,75.6072,180.0],["1996-04-03",76.7356,77.8641,76.7356,77.8641,340.0],["1996-04-04",74.4787,75.0429,72.2217,72.2217,1600.0],["1996-04-08",72.2218,74.4787,72.2218,73.9145,440.0],["1996-04-09",71.0933,71.0933,71.0933,71.0933,140.0],["1996-04-10",71.0933,71.0933,71.0933,71.0933,0.0],["1996-04-11",71.0933,71.0933,71.0933,71.0933,20.0],["1996-04-12",74.4787,74.4787,74.4787,74.4787,300.0],["1996-04-15",74.4787,74.4787,74.4787,74.4787,40.0],["1996-04-16",71.0933,71.0933,71.0933,71.0933,40.0],["1996-04-17",73.6324,73.6324,73.6324,73.6324,100.0],["1996-04-18",73.6324,73.6324,73.6324,73.6324,0.0],["1996-04-19",73.6324,73.6324,73.6324,73.6324,0.0],["1996-04-22",73.6324,73.6324,73.6324,73.6324,0.0],["1996-04-23",73.6324,73.6324,73.6324,73.6324,0.0],["1996-04-24",71.0933,71.0933,71.0933,71.0933,60.0],["1996-04-25",71.0933,71.0933,71.0933,71.0933,0.0],["1996-04-26",71.0933,71.0933,71.0933,71.0933,240.0],["1996-04-29",71.0933,71.0933,71.0933,71.0933,0.0],["1996-04-30",71.0933,71.0933,71.0933,71.0933,0.0],["1996-05-01",71.6575,71.6575,71.6575,71.6575,120.0],["1996-05-02",71.6575,71.6575,71.6575,71.6575,0.0],["1996-05-03",72.2217,72.786,72.2217,72.786,160.0],["1996-05-06",75.6072,75.6072,75.6072,75.6072,80.0],["1996-05-07",75.6072,75.6072,75.6072,75.6072,0.0],["1996-05-08",75.6072,75.6072,75.6072,75.6072,0.0],["1996-05-09",74.4787,74.4787,71.6575,71.6575,40.0],["1996-05-10",72.2217,74.4787,72.2217,74.4787,80.0],["1996-05-13",74.4787,74.4787,74.4787,74.4787,0.0],["1996-05-14",74.4787,74.4787,74.4787,74.4787,0.0],["1996-05-15",74.4787,74.4787,74.4787,74.4787,0.0],["1996-05-16",74.4787,74.4787,74.4787,74.4787,0.0],["1996-05-17",72.2217,73.3502,72.2217,72.2217,220.0],["1996-05-20",72.2217,74.4787,72.2217,72.2217,2320.0],["1996-05-21",72.2217,72.2217,72.2217,72.2217,80.0],["1996-05-22",72.2217,72.2217,72.2217,72.2217,1080.0],["1996-05-23",74.4787,74.4787,74.4787,74.4787,140.0],["1996-05-24",72.2217,76.7356,72.2217,72.5038,780.0],["1996-05-28",72.5038,72.5038,72.5038,72.5038,400.0],["1996-05-29",72.2218,72.2218,69.9649,69.9649,2400.0],["1996-05-30",72.2217,72.2217,71.0933,71.0933,1560.0],["1996-05-31",71.0933,71.3754,71.0933,71.3754,280.0],["1996-06-03",71.0933,71.0933,71.0933,71.0933,320.0],["1996-06-04",74.4787,74.4787,74.4787,74.4787,20.0],["1996-06-05",71.2343,71.2343,71.2343,71.2343,40.0],["1996-06-06",72.5038,72.5038,72.5038,72.5038,440.0],["1996-06-07",71.0933,71.0933,71.0933,71.0933,140.0],["1996-06-10",71.0933,71.0933,71.0933,71.0933,0.0],["1996-06-11",71.0933,71.0933,71.0933,71.0933,140.0],["1996-06-12",71.0933,71.0933,71.0933,71.0933,0.0],["1996-06-13",72.2217,72.5038,72.2217,72.5038,1480.0],["1996-06-14",72.5038,72.5038,72.5038,72.5038,0.0],["1996-06-17",72.5038,72.5038,72.5038,72.5038,0.0],["1996-06-18",73.3502,73.3502,73.3502,73.3502,200.0],["1996-06-19",72.2217,72.786,72.2217,72.2217,320.0],["1996-06-20",74.4787,74.4787,74.4787,74.4787,280.0],["1996-06-21",76.7356,76.7356,72.2217,72.2217,240.0],["1996-06-24",72.2217,72.2217,72.2217,72.2217,60.0],["1996-06-25",74.1965,74.1965,71.0932,72.5038,1200.0],["1996-06-26",75.6077,75.6077,71.6284,71.9126,760.0],["1996-06-27",73.9023,73.9023,71.6284,71.6284,220.0],["1996-06-28",71.6284,73.9023,71.6284,73.9023,480.0],["1996-07-01",76.1762,76.1762,71.6284,73.9023,480.0],["1996-07-02",71.6284,73.9023,71.6284,71.7705,7280.0],["1996-07-03",71.7705,71.7705,71.7705,71.7705,0.0],["1996-07-05",71.7705,71.7705,71.7705,71.7705,0.0],["1996-07-08",71.6284,71.6284,71.6284,71.6284,40.0],["1996-07-09",73.9023,73.9023,73.9023,73.9023,40.0],["1996-07-10",71.9126,71.9126,71.9126,71.9126,40.0],["1996-07-11",76.1762,76.1762,70.4914,71.6284,280.0],["1996-07-12",71.6284,71.6284,68.2175,68.2175,1340.0],["1996-07-15",71.6284,71.6284,67.0806,67.0806,580.0],["1996-07-16",64.8067,64.8067,64.8067,64.8067,60.0],["1996-07-17",67.0806,69.3545,66.5121,68.2175,580.0],["1996-07-18",66.5121,66.5121,65.9436,65.9436,120.0],["1996-07-19",65.9436,65.9436,65.9436,65.9436,40.0],["1996-07-22",64.8066,67.0806,64.8066,67.0806,240.0],["1996-07-23",65.9436,69.3545,64.8066,69.3545,2000.0],["1996-07-24",69.3545,69.3545,69.3545,69.3545,0.0],["1996-07-25",67.0806,67.0806,64.8067,64.8067,60.0],["1996-07-26",64.8067,64.8067,64.8067,64.8067,0.0],["1996-07-29",64.8066,65.0909,64.8066,65.0909,460.0],["1996-07-30",64.8067,64.8067,64.8067,64.8067,400.0],["1996-07-31",68.2175,69.3545,64.8067,64.8067,500.0],["1996-08-01",69.3545,69.3545,65.9436,65.9436,160.0],["1996-08-02",64.8066,66.5121,64.8066,66.5121,380.0],["1996-08-05",64.8067,64.8067,64.8067,64.8067,20.0],["1996-08-06",64.8067,64.8067,64.8067,64.8067,0.0],["1996-08-07",64.8067,64.8067,64.8067,64.8067,120.0],["1996-08-08",64.8067,64.8067,64.8067,64.8067,0.0],["1996-08-09",64.8067,64.8067,64.8067,64.8067,0.0],["1996-08-12",64.8067,64.8067,64.8067,64.8067,0.0],["1996-08-13",65.0909,65.0909,65.0909,65.0909,40.0],["1996-08-14",64.8067,67.6491,64.8067,67.6491,240.0],["1996-08-15",64.8066,68.786,64.8066,68.786,480.0],["1996-08-16",69.3545,69.3545,65.9436,69.3545,1340.0],["1996-08-19",69.3545,69.3545,69.3545,69.3545,0.0],["1996-08-20",69.3545,69.3545,69.3545,69.3545,0.0],["1996-08-21",69.3545,69.3545,69.3545,69.3545,0.0],["1996-08-22",67.0806,67.0806,67.0806,67.0806,80.0],["1996-08-23",67.0806,67.0806,67.0806,67.0806,240.0],["1996-08-26",68.2175,68.2175,68.2175,68.2175,280.0],["1996-08-27",67.0806,68.2175,67.0806,68.2175,280.0],["1996-08-28",68.2175,68.2175,68.2175,68.2175,0.0],["1996-08-29",68.0754,69.3545,68.0754,69.3545,260.0],["1996-08-30",69.3545,69.3545,69.3545,69.3545,0.0],["1996-09-03",69.3545,69.3545,69.3545,69.3545,40.0],["1996-09-04",69.3545,69.3545,69.3545,69.3545,0.0],["1996-09-05",71.6284,71.6284,68.2175,69.6387,500.0],["1996-09-06",69.6387,69.6387,69.6387,69.6387,0.0],["1996-09-09",69.6387,69.6387,69.6387,69.6387,0.0],["1996-09-10",71.6284,71.6284,71.6284,71.6284,100.0],["1996-09-11",71.6284,71.6284,69.3545,69.3545,200.0],["1996-09-12",69.3545,71.6284,68.2175,71.0599,340.0],["1996-09-13",70.4915,70.4915,70.4915,70.4915,280.0],["1996-09-16",70.4915,70.4915,70.4915,70.4915,0.0],["1996-09-17",68.2175,68.2175,68.2175,68.2175,700.0],["1996-09-18",70.4914,70.4914,68.2175,68.2175,820.0],["1996-09-19",68.2175,68.2175,65.9436,65.9436,100.0],["1996-09-20",65.9436,69.3545,65.9436,69.3545,480.0],["1996-09-23",69.3545,69.3545,69.3545,69.3545,0.0],["1996-09-24",69.3545,69.3545,69.3545,69.3545,0.0],["1996-09-25",65.9436,65.9436,65.9436,65.9436,140.0],["1996-09-26",66.4939,66.4939,66.4939,66.4939,0.0],["1996-09-27",68.7868,68.7868,68.7868,68.7868,120.0],["1996-09-30",66.4939,66.4939,66.4939,66.4939,40.0],["1996-10-01",66.4939,66.4939,66.4939,66.4939,0.0],["1996-10-02",66.4939,66.4939,66.4939,66.4939,0.0],["1996-10-03",66.4939,66.4939,66.4939,66.4939,40.0],["1996-10-04",66.4939,66.4939,66.4939,66.4939,0.0],["1996-10-07",66.4939,66.4939,66.4939,66.4939,140.0],["1996-10-08",67.6403,71.0797,66.6372,66.6372,320.0],["1996-10-09",66.6372,66.6372,66.6372,66.6372,0.0],["1996-10-10",68.7868,69.36,68.7868,69.36,1040.0],["1996-10-11",69.36,69.36,69.36,69.36,0.0],["1996-10-14",68.7868,68.7868,68.7868,68.7868,40.0],["1996-10-15",68.7868,68.7868,68.7868,68.7868,120.0],["1996-10-16",67.6403,67.6403,67.6403,67.6403,240.0],["1996-10-17",67.6403,67.6403,67.6403,67.6403,0.0],["1996-10-18",67.6403,67.6403,67.6403,67.6403,0.0],["1996-10-21",66.4939,67.6403,66.4939,67.6403,500.0],["1996-10-22",67.6403,67.6403,67.6403,67.6403,0.0],["1996-10-23",66.4939,67.6403,66.4939,66.4939,680.0],["1996-10-24",66.4939,66.4939,66.4939,66.4939,0.0],["1996-10-25",66.4939,71.0797,66.4939,67.6403,440.0],["1996-10-28",67.6403,67.6403,67.6403,67.6403,0.0],["1996-10-29",69.6466,69.6466,69.6466,69.6466,2000.0],["1996-10-30",67.6403,69.6466,67.6403,69.6466,4040.0],["1996-10-31",67.6403,69.6466,67.6403,69.6466,4020.0],["1996-11-01",72.2261,72.2261,69.9332,69.9332,720.0],["1996-11-04",70.5064,70.5064,68.7868,68.7868,440.0],["1996-11-05",67.6403,69.6466,67.6403,67.6403,2020.0],["1996-11-06",67.6404,67.927,67.6404,67.927,200.0],["1996-11-07",67.6403,67.6403,67.6403,67.6403,200.0],["1996-11-08",67.6403,67.6403,67.6403,67.6403,0.0],["1996-11-11",67.6403,67.6403,67.6403,67.6403,0.0],["1996-11-12",67.6403,67.6403,67.6403,67.6403,20.0],["1996-11-13",68.2136,69.9332,66.4939,68.7868,260.0],["1996-11-14",68.7868,68.7868,68.7868,68.7868,0.0],["1996-11-15",67.6403,69.9332,66.4939,69.9332,200.0],["1996-11-18",66.4939,70.5064,66.4939,70.5064,540.0],["1996-11-19",65.9207,65.9207,65.9207,65.9207,580.0],["1996-11-20",69.36,69.36,69.36,69.36,160.0],["1996-11-21",68.7868,69.36,65.9206,69.36,240.0],["1996-11-22",69.36,69.36,66.4939,66.4939,280.0],["1996-11-25",65.9207,65.9207,65.9207,65.9207,40.0],["1996-11-26",65.9207,67.927,65.9207,65.9207,340.0],["1996-11-27",67.6403,67.6403,67.6403,67.6403,40.0],["1996-11-29",67.6403,67.6403,67.6403,67.6403,20.0],["1996-12-02",67.9269,69.9332,65.9207,69.9332,440.0],["1996-12-03",67.927,67.927,65.9207,65.9207,380.0],["1996-12-04",69.9332,69.9332,69.9332,69.9332,200.0],["1996-12-05",66.4939,68.7868,66.4939,66.4939,520.0],["1996-12-06",65.3474,65.3474,65.3474,65.3474,20.0],["1996-12-09",65.3474,67.0671,65.3474,65.3474,160.0],["1996-12-10",65.3474,68.7868,65.3474,68.7868,520.0],["1996-12-11",67.3537,67.3537,67.3537,67.3537,60.0],["1996-12-12",67.3537,67.3537,67.3537,67.3537,0.0],["1996-12-13",67.3537,67.3537,67.3537,67.3537,0.0],["1996-12-16",70.5064,70.5064,70.5064,70.5064,40.0],["1996-12-17",64.7742,64.7742,64.7742,64.7742,40.0],["1996-12-18",67.0671,67.0671,65.9207,65.9207,80.0],["1996-12-19",69.0734,69.36,65.9207,67.927,1000.0],["1996-12-20",66.4939,66.4939,66.4939,66.4939,80.0],["1996-12-23",66.4939,67.6403,66.4939,67.6403,240.0],["1996-12-24",67.6403,67.6403,67.6403,67.6403,0.0],["1996-12-26",67.6403,67.6403,67.6403,67.6403,140.0],["1996-12-27",67.0393,68.7731,67.0393,67.0393,500.0],["1996-12-30",67.3282,67.3282,66.8948,66.8948,600.0],["1996-12-31",65.8835,68.7731,65.8835,68.7731,200.0],["1997-01-02",66.4613,69.9289,66.4613,69.9289,180.0],["1997-01-03",65.8834,67.0393,65.8834,67.0393,240.0],["1997-01-06",65.8834,67.0393,65.8834,67.0393,120.0],["1997-01-07",65.8834,67.0393,65.8834,67.0393,640.0],["1997-01-08",67.0393,67.0393,67.0393,67.0393,20.0],["1997-01-09",65.8835,65.8835,65.8835,65.8835,20.0],["1997-01-10",65.8835,65.8835,65.8835,65.8835,160.0],["1997-01-13",65.8835,65.8835,65.8835,65.8835,280.0],["1997-01-14",69.351,69.9289,65.8834,68.1951,1220.0],["1997-01-15",70.5069,70.5069,66.4614,66.4614,320.0],["1997-01-16",66.4614,66.4614,66.4614,66.4614,0.0],["1997-01-17",66.4614,66.4614,66.4614,66.4614,100.0],["1997-01-20",70.5069,70.5069,66.4614,66.4614,200.0],["1997-01-21",66.4614,70.5069,66.4614,66.4614,340.0],["1997-01-22",66.4614,70.5068,66.4614,67.0393,640.0],["1997-01-23",67.0393,70.5068,66.4614,70.5068,600.0],["1997-01-24",70.5068,70.5068,70.5068,70.5068,0.0],["1997-01-27",67.0393,67.0393,67.0393,67.0393,200.0],["1997-01-28",68.1952,68.1952,67.6173,67.6173,720.0],["1997-01-29",67.9062,67.9062,67.9062,67.9062,600.0],["1997-01-30",68.7731,69.351,68.7731,69.351,120.0],["1997-01-31",71.0847,71.0847,68.1951,68.1951,360.0],["1997-02-03",68.1951,71.0848,68.1951,71.0848,220.0],["1997-02-04",68.1952,68.7731,68.1952,68.7731,520.0],["1997-02-05",70.2179,72.2406,68.7731,72.2406,560.0],["1997-02-06",72.2406,72.2406,72.2406,72.2406,100.0],["1997-02-07",68.1952,70.2179,68.1952,69.0621,760.0],["1997-02-10",68.4841,68.4841,68.4841,68.4841,20.0],["1997-02-11",68.1951,72.2406,68.1951,69.351,540.0],["1997-02-12",68.1952,70.5069,68.1952,69.0621,1940.0],["1997-02-13",68.1952,68.7731,68.1952,68.7731,100.0],["1997-02-14",72.2406,72.2406,72.2406,72.2406,40.0],["1997-02-18",71.6627,72.2406,71.6627,72.2406,580.0],["1997-02-19",68.7731,68.7731,68.7731,68.7731,40.0],["1997-02-20",68.7731,68.7731,68.7731,68.7731,40.0],["1997-02-21",71.6627,72.8185,68.773,72.8185,400.0],["1997-02-24",68.7731,75.7082,68.7731,75.7082,1400.0],["1997-02-25",75.7082,75.7082,71.6627,73.3965,540.0],["1997-02-26",73.3965,73.3965,73.3965,73.3965,560.0],["1997-02-27",73.3965,73.9744,73.3965,73.9744,340.0],["1997-02-28",73.9744,73.9744,73.3965,73.9744,1140.0],["1997-03-03",73.9744,78.0199,73.9744,73.9744,920.0],["1997-03-04",75.9971,77.153,73.9744,77.153,940.0],["1997-03-05",78.5978,78.5978,74.5523,74.5523,2060.0],["1997-03-06",74.5523,74.5523,74.5523,74.5523,80.0],["1997-03-07",74.5523,74.5523,74.5523,74.5523,0.0],["1997-03-10",74.5523,78.5978,74.5523,78.5978,460.0],["1997-03-11",79.1757,79.7537,76.2861,79.7537,840.0],["1997-03-12",77.442,77.442,77.442,77.442,100.0],["1997-03-13",78.0199,78.0199,78.0199,78.0199,220.0],["1997-03-14",78.0199,78.0199,78.0199,78.0199,0.0],["1997-03-17",76.864,78.8868,76.864,78.8868,1380.0],["1997-03-18",78.8868,78.8868,78.8868,78.8868,220.0],["1997-03-19",79.1757,79.1757,79.1757,79.1757,100.0],["1997-03-20",77.0085,77.0085,76.864,76.864,260.0],["1997-03-21",76.864,76.864,76.864,76.864,20.0],["1997-03-24",80.9095,80.9095,80.9095,80.9095,40.0],["1997-03-25",78.0199,78.0199,76.864,76.864,1920.0],["1997-03-26",77.4228,79.1692,77.4228,79.1692,240.0],["1997-03-27",79.1692,79.1692,77.4229,77.4229,1400.0],["1997-03-31",77.4229,77.7139,77.4229,77.7139,4320.0],["1997-04-01",77.4229,78.005,77.4229,78.005,560.0],["1997-04-02",77.4229,77.4229,77.4229,77.4229,20.0],["1997-04-03",77.4229,78.8782,77.4229,78.8782,360.0],["1997-04-04",77.4229,77.4229,77.4229,77.4229,80.0],["1997-04-07",77.4229,77.4229,77.4229,77.4229,20.0],["1997-04-08",78.005,78.005,78.005,78.005,80.0],["1997-04-09",78.005,78.005,78.005,78.005,0.0],["1997-04-10",78.005,78.005,78.005,78.005,0.0],["1997-04-11",79.1692,79.1692,79.1692,79.1692,60.0],["1997-04-14",77.4229,77.4229,77.4229,77.4229,320.0],["1997-04-15",77.4229,77.4229,77.4229,77.4229,20.0],["1997-04-16",77.4229,78.005,77.4229,78.005,1220.0],["1997-04-17",77.4229,79.7514,77.4229,79.7514,240.0],["1997-04-18",79.7514,79.7514,79.7514,79.7514,0.0],["1997-04-21",77.4229,77.4229,77.4229,77.4229,20.0],["1997-04-22",77.4229,77.4229,77.4229,77.4229,20.0],["1997-04-23",77.4229,77.4229,77.4229,77.4229,0.0],["1997-04-24",77.4228,79.1692,77.4228,79.1692,300.0],["1997-04-25",77.4229,77.4229,77.4229,77.4229,240.0],["1997-04-28",77.4229,77.4229,77.4229,77.4229,0.0],["1997-04-29",77.4228,79.1692,77.4228,79.1692,240.0],["1997-04-30",77.4228,79.1692,77.4228,79.1692,380.0],["1997-05-01",79.1692,79.1692,77.4229,77.4229,180.0],["1997-05-02",78.005,80.9156,78.005,80.9156,540.0],["1997-05-05",80.9156,80.9156,80.9156,80.9156,0.0],["1997-05-06",80.9156,80.9156,80.9156,80.9156,0.0],["1997-05-07",77.4229,77.4229,77.4229,77.4229,80.0],["1997-05-08",77.4229,77.4229,77.4229,77.4229,0.0],["1997-05-09",77.4229,77.4229,77.4229,77.4229,0.0],["1997-05-12",77.4229,77.4229,77.4229,77.4229,0.0],["1997-05-13",77.4229,77.4229,77.4229,77.4229,680.0],["1997-05-14",77.4229,77.4229,77.4229,77.4229,80.0],["1997-05-15",79.4603,79.4603,79.4603,79.4603,140.0],["1997-05-16",79.4603,79.4603,79.4603,79.4603,0.0],["1997-05-19",77.4229,82.0799,77.4229,82.0799,60.0],["1997-05-20",79.7514,79.7514,79.7514,79.7514,40.0],["1997-05-21",82.0799,82.0799,81.4977,81.4977,500.0],["1997-05-22",79.1692,82.662,79.1692,81.4977,300.0],["1997-05-23",79.1692,83.2441,79.1692,83.2441,660.0],["1997-05-27",79.1692,79.1692,79.1692,79.1692,40.0],["1997-05-28",79.1692,83.2441,79.1692,81.4977,1620.0],["1997-05-29",80.3335,83.2441,80.3335,83.2441,760.0],["1997-05-30",83.2441,83.2441,83.2441,83.2441,0.0],["1997-06-02",80.3335,80.3335,80.3335,80.3335,120.0],["1997-06-03",82.662,84.4084,82.662,82.662,420.0],["1997-06-04",82.662,82.662,82.662,82.662,0.0],["1997-06-05",82.662,83.2442,82.662,82.9531,280.0],["1997-06-06",84.9905,84.9905,83.8262,83.8262,80.0],["1997-06-09",83.8262,83.8262,83.8262,83.8262,100.0],["1997-06-10",83.8262,83.8262,82.662,82.662,100.0],["1997-06-11",82.662,82.662,82.662,82.662,0.0],["1997-06-12",82.662,82.662,82.662,82.662,200.0],["1997-06-13",84.4084,84.9905,83.8262,84.9905,60.0],["1997-06-16",84.9905,84.9905,83.8262,83.8262,40.0],["1997-06-17",82.662,83.3897,82.0799,82.0799,2580.0],["1997-06-18",82.662,82.662,82.662,82.662,60.0],["1997-06-19",82.662,83.3897,82.662,83.2441,380.0],["1997-06-20",84.1173,84.1173,82.0799,82.0799,340.0],["1997-06-23",84.1173,84.1173,82.371,82.371,100.0],["1997-06-24",82.0799,82.0799,82.0799,82.0799,340.0],["1997-06-25",82.0799,82.0799,82.0799,82.0799,300.0],["1997-06-26",82.6425,85.5731,82.6425,85.5731,1160.0],["1997-06-27",85.5731,85.5731,84.4009,85.5731,80.0],["1997-06-30",85.5732,87.3315,84.4009,87.3315,1240.0],["1997-07-01",85.2801,85.2801,85.2801,85.2801,60.0],["1997-07-02",83.2287,83.2287,83.2287,83.2287,140.0],["1997-07-03",83.2287,83.2287,83.2287,83.2287,0.0],["1997-07-07",83.2287,85.5732,83.2287,83.2287,220.0],["1997-07-08",83.2287,83.2287,83.2287,83.2287,100.0],["1997-07-09",83.2287,83.2287,83.2287,83.2287,0.0],["1997-07-10",83.2287,83.2287,83.2287,83.2287,320.0],["1997-07-11",83.2287,85.2801,83.2287,83.2287,300.0],["1997-07-14",86.7453,86.7453,86.7453,86.7453,200.0],["1997-07-15",86.1592,87.9176,83.8148,83.8148,760.0],["1997-07-16",83.8148,83.8148,83.8148,83.8148,0.0],["1997-07-17",83.2287,83.2287,83.2287,83.2287,200.0],["1997-07-18",83.2287,84.4009,83.2287,83.5217,220.0],["1997-07-21",83.2287,83.2287,83.2287,83.2287,60.0],["1997-07-22",83.2287,83.5217,83.2287,83.5217,740.0],["1997-07-23",83.2287,83.2287,83.2287,83.2287,320.0],["1997-07-24",84.4009,84.4009,83.2287,83.3752,1180.0],["1997-07-25",83.5217,83.5217,83.3752,83.3752,600.0],["1997-07-28",83.2287,83.5217,83.2287,83.5217,120.0],["1997-07-29",83.5217,83.6682,83.2286,83.6682,2040.0],["1997-07-30",84.1079,84.4009,84.1079,84.4009,200.0],["1997-07-31",83.2287,84.6939,83.2287,83.8148,8680.0],["1997-08-01",83.8148,83.8148,83.8148,83.8148,40.0],["1997-08-04",83.8148,83.8148,83.8148,83.8148,220.0],["1997-08-05",85.5731,85.5731,84.987,84.987,720.0],["1997-08-06",84.4009,84.4009,84.4009,84.4009,60.0],["1997-08-07",84.4009,86.1592,84.4009,86.1592,740.0],["1997-08-08",84.4009,84.694,84.4009,84.694,1040.0],["1997-08-11",83.8148,83.8148,83.8148,83.8148,40.0],["1997-08-12",84.987,84.987,83.8148,83.8148,140.0],["1997-08-13",83.8148,86.1592,83.8148,83.8148,840.0],["1997-08-14",83.8148,83.8148,83.8148,83.8148,0.0],["1997-08-15",83.2287,83.2287,80.8842,82.0564,1260.0],["1997-08-18",82.0564,82.0564,82.0564,82.0564,0.0],["1997-08-19",82.6425,82.6425,82.6425,82.6425,300.0],["1997-08-20",84.1078,84.987,84.1078,84.987,1380.0],["1997-08-21",84.987,84.987,84.987,84.987,0.0],["1997-08-22",84.4009,84.4009,84.4009,84.4009,40.0],["1997-08-25",84.4009,84.4009,84.4009,84.4009,0.0],["1997-08-26",84.4009,84.694,84.4009,84.4009,860.0],["1997-08-27",84.4009,85.2801,84.4009,85.2801,560.0],["1997-08-28",86.0127,86.0127,85.28,86.0127,3620.0],["1997-08-29",86.7453,86.7453,86.7453,86.7453,1260.0],["1997-09-02",86.7453,89.0898,86.7453,86.7453,140.0],["1997-09-03",87.0384,89.0899,86.7454,88.2107,700.0],["1997-09-04",89.0898,89.0898,89.0898,89.0898,280.0],["1997-09-05",89.0898,89.0898,89.0898,89.0898,320.0],["1997-09-08",89.0898,89.0898,89.0898,89.0898,0.0],["1997-09-09",88.5038,88.7968,88.5038,88.7968,120.0],["1997-09-10",88.7968,88.7968,88.7968,88.7968,0.0],["1997-09-11",88.7968,90.2621,88.7968,90.2621,1120.0],["1997-09-12",90.2621,93.4857,90.2621,93.4857,680.0],["1997-09-15",92.6066,93.7788,92.6066,93.7788,280.0],["1997-09-16",94.0718,97.2955,94.0718,96.7093,1400.0],["1997-09-17",100.8122,101.3983,100.8122,101.3983,400.0],["1997-09-18",101.3983,101.3983,101.3983,101.3983,0.0],["1997-09-19",98.4677,103.7427,98.4677,101.9844,980.0],["1997-09-22",101.9844,101.9844,101.9844,101.9844,40.0],["1997-09-23",100.8122,102.5706,97.2955,102.5706,3260.0],["1997-09-24",101.3983,101.9844,101.3983,101.9844,120.0],["1997-09-25",102.5705,103.1566,102.5705,103.1566,200.0],["1997-09-26",103.7224,103.7224,103.7224,103.7224,0.0],["1997-09-29",103.1331,103.1331,101.9544,103.1331,900.0],["1997-09-30",103.4277,103.4277,101.9543,101.9543,1020.0],["1997-10-01",101.9543,101.9543,101.9543,101.9543,20.0],["1997-10-02",102.8384,102.8384,102.8384,102.8384,80.0],["1997-10-03",101.3651,102.5438,101.3651,101.3651,240.0],["1997-10-06",102.5437,102.5437,102.5437,102.5437,20.0],["1997-10-07",101.9544,101.9544,100.1864,100.1864,320.0],["1997-10-08",99.5971,99.5971,99.5971,99.5971,140.0],["1997-10-09",100.7758,107.8477,100.7758,103.7224,4420.0],["1997-10-10",107.553,107.553,104.017,105.4904,1920.0],["1997-10-13",104.3117,105.4904,104.3117,105.4904,180.0],["1997-10-14",105.4904,105.4904,104.3117,104.3117,500.0],["1997-10-15",104.901,105.4904,104.901,105.4904,40.0],["1997-10-16",104.3117,105.4904,104.0171,104.0171,660.0],["1997-10-17",104.0171,104.0171,104.0171,104.0171,20.0],["1997-10-20",105.4904,105.4904,105.4904,105.4904,40.0],["1997-10-21",104.0171,105.4904,103.8697,103.8697,680.0],["1997-10-22",104.7537,104.7537,104.7537,104.7537,40.0],["1997-10-23",104.9011,104.9011,104.9011,104.9011,40.0],["1997-10-24",103.8697,103.8697,102.5437,102.5437,260.0],["1997-10-27",102.5438,103.1331,101.3651,101.3651,360.0],["1997-10-28",100.1864,100.1864,100.1864,100.1864,100.0],["1997-10-29",103.7224,103.7224,100.1864,100.1864,100.0],["1997-10-30",100.1864,100.1864,100.1864,100.1864,40.0],["1997-10-31",100.1864,103.4277,100.1864,103.4277,100.0],["1997-11-03",100.1864,100.1864,100.1864,100.1864,140.0],["1997-11-04",100.9231,100.9231,100.9231,100.9231,20.0],["1997-11-05",103.1331,103.1331,103.1331,103.1331,400.0],["1997-11-06",102.5437,102.5437,102.5437,102.5437,320.0],["1997-11-07",99.0077,100.4811,99.0077,100.4811,200.0],["1997-11-10",99.0078,99.0078,98.4184,98.4184,80.0],["1997-11-11",98.4184,98.4184,98.4184,98.4184,0.0],["1997-11-12",98.4184,98.4184,98.4184,98.4184,420.0],["1997-11-13",98.4184,98.4184,98.4184,98.4184,0.0],["1997-11-14",99.8917,99.8917,99.8917,99.8917,20.0],["1997-11-17",103.7224,103.7224,97.8291,99.0077,220.0],["1997-11-18",101.3651,101.3651,99.0077,99.0077,170.0],["1997-11-19",101.3651,101.3651,98.1238,98.4184,3230.0],["1997-11-20",99.0078,101.3651,99.0078,101.3651,70.0],["1997-11-21",101.3651,103.7225,97.2398,97.2398,540.0],["1997-11-24",96.9451,99.0077,96.6504,99.0077,360.0],["1997-11-25",99.0078,99.0078,97.2398,97.2398,560.0],["1997-11-26",97.2397,99.0077,97.2397,99.0077,530.0],["1997-11-28",99.0077,99.0077,99.0077,99.0077,0.0],["1997-12-01",97.9765,99.0078,96.9451,96.9451,1180.0],["1997-12-02",97.5344,97.5344,96.6504,96.6504,370.0],["1997-12-03",97.2398,97.8291,96.6504,96.6504,2600.0],["1997-12-04",97.8291,100.9231,97.5344,97.5344,700.0],["1997-12-05",97.5344,97.5344,97.5344,97.5344,20.0],["1997-12-08",96.9451,96.9451,96.6504,96.6504,40.0],["1997-12-09",97.8291,97.8291,96.6505,97.2398,780.0],["1997-12-10",96.9451,96.9451,96.9451,96.9451,20.0],["1997-12-11",98.7131,98.7131,96.6504,96.6504,190.0],["1997-12-12",96.6504,99.5971,96.2084,96.6504,960.0],["1997-12-15",94.2931,94.2931,91.9358,91.9358,340.0],["1997-12-16",91.9358,91.9358,91.9358,91.9358,0.0],["1997-12-17",95.4718,95.4718,94.8825,94.8825,210.0],["1997-12-18",95.7665,96.0611,94.8825,94.8825,720.0],["1997-12-19",91.9358,95.4718,91.9358,95.4718,360.0],["1997-12-22",91.3464,96.6504,91.3464,96.0611,230.0],["1997-12-23",96.0611,99.0078,96.0611,96.5031,580.0],["1997-12-24",96.3558,96.9451,96.0611,96.0611,1680.0],["1997-12-26",95.4718,96.0611,94.8825,94.8825,510.0],["1997-12-29",97.5755,98.4652,96.3891,97.872,140.0],["1997-12-30",97.2788,99.0583,96.9823,98.4652,1900.0],["1997-12-31",97.2788,98.1686,97.2788,97.5754,210.0],["1998-01-02",96.0925,97.2788,94.9062,97.2788,510.0],["1998-01-05",99.6515,99.6515,99.6515,99.6515,10.0],["1998-01-06",96.9822,96.9822,96.9822,96.9822,160.0],["1998-01-07",94.9062,99.6515,94.9062,94.9062,260.0],["1998-01-08",93.7198,95.2028,93.7198,95.2028,40.0],["1998-01-09",94.9061,96.9822,93.8681,96.0925,970.0],["1998-01-12",94.9062,94.9062,94.9062,94.9062,10.0],["1998-01-13",94.9062,94.9062,93.7198,93.7198,200.0],["1998-01-14",93.7198,96.6856,93.7198,96.0925,3080.0],["1998-01-15",97.2788,97.2788,97.2788,97.2788,30.0],["1998-01-16",97.2788,97.5754,97.2788,97.5754,110.0],["1998-01-20",97.2788,97.7237,97.2788,97.7237,100.0],["1998-01-21",96.6857,96.6857,91.3472,95.4994,950.0],["1998-01-22",95.4994,95.4994,95.4994,95.4994,0.0],["1998-01-23",94.313,94.313,94.313,94.313,380.0],["1998-01-26",93.7198,93.7198,93.7198,93.7198,760.0],["1998-01-27",92.5336,92.5336,92.5336,92.5336,30.0],["1998-01-28",92.5336,92.5336,92.5336,92.5336,0.0],["1998-01-29",94.9062,94.9062,94.9062,94.9062,30.0],["1998-01-30",92.5335,92.8301,92.5335,92.8301,290.0],["1998-02-02",92.5336,92.5336,92.5336,92.5336,90.0],["1998-02-03",93.7198,93.7198,93.7198,93.7198,100.0],["1998-02-04",93.7198,93.7198,93.7198,93.7198,0.0],["1998-02-05",93.7198,93.7198,93.7198,93.7198,0.0],["1998-02-06",92.5336,92.5336,92.5336,92.5336,20.0],["1998-02-09",93.7199,93.7199,92.5336,92.5336,160.0],["1998-02-10",92.5336,92.5336,92.5336,92.5336,0.0],["1998-02-11",92.5335,94.313,92.5335,94.313,440.0],["1998-02-12",94.313,94.313,94.313,94.313,0.0],["1998-02-13",94.313,94.313,92.5335,93.7198,720.0],["1998-02-17",93.7198,93.7198,93.7198,93.7198,50.0],["1998-02-18",93.7198,97.2788,93.7198,93.7198,2780.0],["1998-02-19",92.5335,92.5335,91.3472,91.3472,70.0],["1998-02-20",91.3472,94.313,91.3472,94.313,530.0],["1998-02-23",91.3472,95.6476,91.3472,95.6476,220.0],["1998-02-24",92.5336,92.5336,92.5336,92.5336,10.0],["1998-02-25",92.5335,94.313,92.5335,94.313,100.0],["1998-02-26",94.313,96.0925,93.7198,95.7959,540.0],["1998-02-27",93.7199,93.7199,92.5336,92.5336,1670.0],["1998-03-02",91.3472,96.0925,91.3472,92.5336,130.0],["1998-03-03",93.1267,94.9062,93.1267,94.313,1020.0],["1998-03-04",94.313,94.313,94.313,94.313,10.0],["1998-03-05",91.9404,93.1267,91.3472,92.5336,2160.0],["1998-03-06",90.1609,90.1609,90.1609,90.1609,10.0],["1998-03-09",90.1608,90.1608,85.4155,87.7882,7880.0],["1998-03-10",87.7882,88.3813,85.4155,88.3813,1670.0],["1998-03-11",88.9745,88.9745,88.9745,88.9745,40.0],["1998-03-12",88.9746,88.9746,87.1951,87.1951,600.0],["1998-03-13",86.0087,87.195,86.0087,86.6019,200.0],["1998-03-16",88.9745,88.9745,88.9745,88.9745,10.0],["1998-03-17",88.9745,91.3472,86.6019,91.3472,210.0],["1998-03-18",91.3472,91.3472,86.6019,86.6019,90.0],["1998-03-19",91.3472,91.3472,87.7882,88.9745,160.0],["1998-03-20",86.6019,91.3472,86.6019,90.1609,820.0],["1998-03-23",93.1267,93.1267,91.6438,91.6438,90.0],["1998-03-24",90.1609,94.9062,90.1609,93.7198,520.0],["1998-03-25",93.7198,93.7198,90.1609,90.1609,130.0],["1998-03-26",90.1609,90.1609,90.1609,90.1609,30.0],["1998-03-27",90.782,90.782,90.782,90.782,10.0],["1998-03-30",90.782,90.782,90.782,90.782,0.0],["1998-03-31",90.782,94.3655,90.782,91.9765,350.0],["1998-04-01",91.9765,91.9765,91.9765,91.9765,0.0],["1998-04-02",87.1985,87.1985,86.004,86.004,390.0],["1998-04-03",86.004,89.5875,86.004,89.5875,300.0],["1998-04-06",90.782,90.782,90.782,90.782,300.0],["1998-04-07",88.393,90.782,87.1985,87.1985,240.0],["1998-04-08",87.1985,87.1985,86.004,86.004,140.0],["1998-04-09",87.1985,89.5875,87.1985,89.5875,430.0],["1998-04-13",85.1082,86.8999,85.1082,85.5561,370.0],["1998-04-14",86.004,88.9902,86.004,88.9902,260.0],["1998-04-15",88.6916,93.171,88.6916,91.0806,4090.0],["1998-04-16",91.0806,93.171,91.0806,93.171,250.0],["1998-04-17",90.782,92.2751,90.782,90.782,760.0],["1998-04-20",91.9765,94.9628,91.9765,94.9628,1060.0],["1998-04-21",91.9765,91.9765,91.9765,91.9765,260.0],["1998-04-22",93.4697,94.9628,93.4697,94.9628,120.0],["1998-04-23",93.171,93.171,91.9765,93.171,230.0],["1998-04-24",93.171,97.3517,93.171,96.7545,760.0],["1998-04-27",93.171,95.56,91.9765,91.9765,1780.0],["1998-04-28",91.9765,91.9765,91.9765,91.9765,10.0],["1998-04-29",91.9765,91.9765,91.9765,91.9765,0.0],["1998-04-30",95.56,95.56,95.56,95.56,300.0],["1998-05-01",95.56,95.56,95.56,95.56,0.0],["1998-05-04",95.56,95.56,95.56,95.56,0.0],["1998-05-05",95.56,95.56,95.56,95.56,0.0],["1998-05-06",95.56,95.56,95.56,95.56,0.0],["1998-05-07",93.7683,94.9628,93.7683,94.9628,550.0],["1998-05-08",94.9628,94.9628,94.9628,94.9628,0.0],["1998-05-11",95.56,95.56,91.9765,91.9765,100.0],["1998-05-12",92.8724,92.8724,91.9765,91.9765,110.0],["1998-05-13",91.9765,91.9765,91.9765,91.9765,770.0],["1998-05-14",93.7683,93.7683,93.7683,93.7683,180.0],["1998-05-15",91.9765,95.56,91.9765,93.7683,90.0],["1998-05-18",93.171,95.56,93.171,93.4696,310.0],["1998-05-19",93.4696,93.4696,93.171,93.171,3180.0],["1998-05-20",92.5738,94.0669,92.5738,94.0669,340.0],["1998-05-21",92.8724,94.0669,92.8724,94.0669,380.0],["1998-05-22",92.5738,94.0669,92.5738,94.0669,170.0],["1998-05-26",93.4696,93.7683,93.171,93.171,390.0],["1998-05-27",91.9765,95.56,90.1847,95.56,1390.0],["1998-05-28",91.3793,95.2614,91.0806,95.2614,1300.0],["1998-05-29",92.5737,92.5737,90.782,90.782,70.0],["1998-06-01",91.3793,91.3793,88.6916,88.6916,1960.0],["1998-06-02",88.6916,91.3792,88.6916,91.3792,1260.0],["1998-06-03",88.393,88.393,86.004,88.393,110.0],["1998-06-04",87.3478,88.5423,82.4205,82.7191,1430.0],["1998-06-05",81.8232,85.4067,81.5246,85.4067,260.0],["1998-06-08",85.4068,85.4068,79.7329,81.5246,1740.0],["1998-06-09",81.5246,81.5246,80.0315,80.0315,3460.0],["1998-06-10",80.0315,80.3301,80.0315,80.0315,390.0],["1998-06-11",81.226,82.4205,81.226,81.5246,830.0],["1998-06-12",81.226,81.226,80.6288,80.9274,3800.0],["1998-06-15",79.4342,81.226,79.4342,80.0315,540.0],["1998-06-16",80.0315,80.0315,80.0315,80.0315,130.0],["1998-06-17",82.4205,82.4205,81.226,81.5246,1220.0],["1998-06-18",80.4048,81.226,80.0315,80.0315,3130.0],["1998-06-19",79.4343,80.0315,78.837,78.837,2020.0],["1998-06-22",79.4342,80.6287,76.448,77.6425,3430.0],["1998-06-23",79.7329,86.004,78.5384,86.004,1410.0],["1998-06-24",80.0315,81.226,77.0452,81.226,1940.0],["1998-06-25",77.6425,77.6425,77.6425,77.6425,2500.0],["1998-06-26",78.2686,78.2686,78.2686,78.2686,0.0],["1998-06-29",80.6769,83.0852,80.6769,82.4831,570.0],["1998-06-30",83.6873,91.5141,83.6873,90.31,10980.0],["1998-07-01",91.5141,94.5245,90.9121,94.5245,3420.0],["1998-07-02",91.8152,91.8152,90.31,90.31,140.0],["1998-07-06",90.31,90.31,90.31,90.31,400.0],["1998-07-07",90.3099,90.3099,89.7079,89.7079,300.0],["1998-07-08",88.8048,88.8048,88.5038,88.5038,370.0],["1998-07-09",89.4069,89.4069,89.4069,89.4069,70.0],["1998-07-10",87.9017,90.9121,87.9017,88.5038,1300.0],["1998-07-13",90.611,90.611,88.5038,88.5038,300.0],["1998-07-14",89.1059,89.1059,88.5038,88.5038,10790.0],["1998-07-15",88.8048,88.8048,87.9017,87.9017,710.0],["1998-07-16",86.6976,88.8048,86.6976,88.8048,2420.0],["1998-07-17",87.2997,88.8048,87.2997,88.8048,1650.0],["1998-07-20",88.8048,88.8048,88.8048,88.8048,0.0],["1998-07-21",87.9017,87.9017,86.6976,86.6976,710.0],["1998-07-22",86.6976,90.31,84.2893,84.2893,920.0],["1998-07-23",85.4934,87.9017,85.4934,87.9017,400.0],["1998-07-24",87.9017,87.9017,87.9017,87.9017,0.0],["1998-07-27",83.0852,85.4935,83.0852,85.4935,50.0],["1998-07-28",83.0852,86.6976,83.0852,86.6976,190.0],["1998-07-29",83.0852,83.0852,83.0852,83.0852,270.0],["1998-07-30",81.881,86.0955,81.881,86.0955,570.0],["1998-07-31",86.6976,87.9017,86.6976,87.9017,350.0],["1998-08-03",84.2893,87.9017,84.2893,87.9017,860.0],["1998-08-04",87.9017,87.9017,85.4935,85.4935,2230.0],["1998-08-05",86.0955,87.9017,86.0955,86.0955,2120.0],["1998-08-06",86.0955,88.8048,86.0955,88.8048,120.0],["1998-08-07",86.0955,87.9017,86.0955,87.2997,420.0],["1998-08-10",86.6976,86.6976,86.6976,86.6976,120.0],["1998-08-11",86.8481,86.8481,86.3965,86.3965,1600.0],["1998-08-12",87.2997,87.9017,86.0955,87.6007,2010.0],["1998-08-13",86.0955,86.9986,86.0955,86.9986,340.0],["1998-08-14",86.6976,86.6976,86.6976,86.6976,120.0],["1998-08-17",87.9017,87.9017,87.9017,87.9017,110.0],["1998-08-18",81.881,83.0852,78.2686,83.0852,1160.0],["1998-08-19",82.4831,83.0852,82.4831,82.4831,20510.0],["1998-08-20",83.0852,83.0852,83.0852,83.0852,10.0],["1998-08-21",82.4831,83.0852,82.4831,83.0852,1250.0],["1998-08-24",82.4831,83.6873,82.4831,83.6873,730.0],["1998-08-25",82.4831,83.6873,82.4831,83.6873,2080.0],["1998-08-26",82.4831,82.4831,82.4831,82.4831,120.0],["1998-08-27",82.4831,83.0852,81.881,83.0852,6900.0],["1998-08-28",83.0852,83.0852,83.0852,83.0852,170.0],["1998-08-31",83.0852,83.0852,81.881,81.881,270.0],["1998-09-01",81.881,81.881,79.4728,81.881,1000.0],["1998-09-02",78.2687,79.4728,74.6563,75.8604,420.0],["1998-09-03",74.6562,77.0645,72.248,77.0645,1190.0],["1998-09-04",75.8604,75.8604,75.8604,75.8604,170.0],["1998-09-08",75.8604,77.0645,75.8604,77.0645,910.0],["1998-09-09",76.4625,76.4625,76.4625,76.4625,550.0],["1998-09-10",72.248,72.248,72.248,72.248,270.0],["1998-09-11",74.3552,75.8604,74.3552,75.8604,18810.0],["1998-09-14",74.6563,74.6563,74.6563,74.6563,30.0],["1998-09-15",76.4625,78.2687,75.8604,77.6666,20890.0],["1998-09-16",75.8604,77.9676,75.8604,77.0645,550.0],["1998-09-17",76.4624,78.2686,76.4624,78.2686,60.0],["1998-09-18",76.4625,77.9676,76.4625,77.9676,460.0],["1998-09-21",77.0645,77.0645,75.8604,75.8604,270.0],["1998-09-22",76.4625,76.4625,76.4625,76.4625,20.0],["1998-09-23",76.4624,77.0645,76.4624,77.0645,1030.0],["1998-09-24",76.4624,77.0645,76.4624,76.7635,11550.0],["1998-09-25",77.0645,77.0645,76.4625,76.4625,60.0],["1998-09-28",77.0938,77.0938,77.0938,77.0938,10.0],["1998-09-29",77.0938,77.0938,77.0938,77.0938,0.0],["1998-09-30",77.0938,77.0938,77.0938,77.0938,70.0],["1998-10-01",77.0938,77.7008,77.0938,77.7008,830.0],["1998-10-02",77.0938,77.7008,77.0938,77.7008,440.0],["1998-10-05",77.0938,82.5571,77.0938,82.5571,500.0],["1998-10-06",82.5571,82.5571,82.5571,82.5571,0.0],["1998-10-07",77.0938,77.0938,77.0938,77.0938,110.0],["1998-10-08",77.0938,77.0938,77.0938,77.0938,100.0],["1998-10-09",77.0938,77.7008,77.0938,77.7008,780.0],["1998-10-12",77.0938,77.0938,77.0938,77.0938,50.0],["1998-10-13",77.0938,77.7008,77.0938,77.7008,180.0],["1998-10-14",77.0938,80.129,77.0938,80.129,540.0],["1998-10-15",77.7008,81.9501,77.7008,81.9501,210.0],["1998-10-16",77.7008,77.7008,77.7008,77.7008,160.0],["1998-10-19",79.5219,81.95,79.5219,81.343,280.0],["1998-10-20",82.5571,82.5571,78.3078,78.3078,500.0],["1998-10-21",78.3078,78.3078,78.3078,78.3078,0.0],["1998-10-22",78.3078,81.343,78.3078,81.343,8830.0],["1998-10-23",78.9149,78.9149,78.9149,78.9149,200.0],["1998-10-26",79.5219,80.129,79.5219,80.129,550.0],["1998-10-27",80.736,80.736,78.9149,79.522,1560.0],["1998-10-28",81.343,82.5571,80.736,82.5571,2140.0],["1998-10-29",82.5571,82.5571,82.5571,82.5571,0.0],["1998-10-30",79.522,79.522,79.522,79.522,10.0],["1998-11-02",80.129,80.129,78.9149,78.9149,60.0],["1998-11-03",78.3078,80.129,78.3078,80.129,590.0],["1998-11-04",78.3078,80.736,78.3078,80.736,390.0],["1998-11-05",80.736,81.9501,79.5219,81.9501,1050.0],["1998-11-06",81.9501,81.9501,81.9501,81.9501,0.0],["1998-11-09",81.9501,81.9501,80.736,80.736,1060.0],["1998-11-10",81.9501,81.9501,80.736,81.9501,590.0],["1998-11-11",81.95,81.95,81.343,81.343,760.0],["1998-11-12",81.9501,82.5571,81.343,81.9501,1900.0],["1998-11-13",81.9501,81.9501,81.9501,81.9501,0.0],["1998-11-16",82.5571,82.5571,82.5571,82.5571,360.0],["1998-11-17",81.343,83.7712,81.343,83.7712,260.0],["1998-11-18",83.7712,83.7712,83.7712,83.7712,0.0],["1998-11-19",83.7712,83.7712,83.7712,83.7712,0.0],["1998-11-20",83.1641,83.1641,83.1641,83.1641,1000.0],["1998-11-23",83.1641,84.0747,83.1641,84.0747,280.0],["1998-11-24",84.3782,84.3782,82.5571,82.5571,1030.0],["1998-11-25",83.7712,83.7712,83.7712,83.7712,1640.0],["1998-11-27",83.7712,83.7712,83.7712,83.7712,0.0],["1998-11-30",84.3782,84.9853,83.1641,83.1641,2680.0],["1998-12-01",85.5923,85.5923,84.3783,84.9853,240.0],["1998-12-02",86.1994,86.1994,83.1642,84.9853,1060.0],["1998-12-03",84.9853,84.9853,84.9853,84.9853,100.0],["1998-12-04",84.6817,84.9853,83.7712,83.7712,140.0],["1998-12-07",84.9853,84.9853,84.9853,84.9853,310.0],["1998-12-08",83.7712,85.5923,82.8606,83.1641,1100.0],["1998-12-09",83.7712,83.7712,83.7712,83.7712,60.0],["1998-12-10",83.1641,83.7712,83.1641,83.7712,300.0],["1998-12-11",83.7712,83.7712,83.7712,83.7712,130.0],["1998-12-14",83.1641,83.1641,83.1641,83.1641,60.0],["1998-12-15",83.1641,83.7712,82.5571,83.7712,330.0],["1998-12-16",83.7712,84.9853,82.5572,84.9853,300.0],["1998-12-17",82.5571,82.5571,82.5571,82.5571,2440.0],["1998-12-18",83.1641,83.7712,83.1641,83.7712,1070.0],["1998-12-21",82.5571,82.5571,82.5571,82.5571,270.0],["1998-12-22",83.7712,83.7712,83.7712,83.7712,20.0],["1998-12-23",82.5571,82.5571,82.5571,82.5571,230.0],["1998-12-24",82.5571,82.5571,82.5571,82.5571,0.0],["1998-12-28",82.5571,82.5571,82.5571,82.5571,0.0],["1998-12-29",83.1933,83.805,83.1933,83.805,950.0],["1998-12-30",83.1933,84.1109,83.1933,83.1933,400.0],["1998-12-31",83.1933,85.6401,83.1933,85.6401,480.0],["1999-01-04",83.1933,84.4167,83.1933,83.805,1580.0],["1999-01-05",84.4167,84.4167,83.1933,84.4167,1210.0],["1999-01-06",85.6402,85.6402,83.1933,83.1933,70.0],["1999-01-07",83.1933,83.1933,83.1933,83.1933,120.0],["1999-01-08",83.805,85.0284,83.805,84.4167,2410.0],["1999-01-11",83.805,83.805,83.805,83.805,50.0],["1999-01-12",83.805,85.6402,83.1933,84.4167,550.0],["1999-01-13",84.4167,84.4167,84.4167,84.4167,0.0],["1999-01-14",83.1933,83.1933,83.1933,83.1933,220.0],["1999-01-15",83.1933,83.1933,83.1933,83.1933,20.0],["1999-01-19",84.4167,84.4167,83.1933,83.1933,140.0],["1999-01-20",83.1933,83.1933,83.1933,83.1933,0.0],["1999-01-21",83.1933,83.805,83.1933,83.805,2000.0],["1999-01-22",83.1933,83.805,83.1933,83.805,220.0],["1999-01-25",83.1933,83.805,83.1933,83.4992,1600.0],["1999-01-26",83.4992,83.4992,83.4992,83.4992,70.0],["1999-01-27",83.1933,83.1933,83.1933,83.1933,30.0],["1999-01-28",83.1933,83.1933,83.1933,83.1933,490.0],["1999-01-29",83.1933,83.1933,83.1933,83.1933,1400.0],["1999-02-01",83.805,83.805,83.1933,83.1933,150.0],["1999-02-02",83.1933,83.1933,83.1933,83.1933,80.0],["1999-02-03",83.1933,83.1933,83.1933,83.1933,310.0],["1999-02-04",83.805,83.805,83.1933,83.1933,240.0],["1999-02-05",83.1933,83.805,83.1933,83.805,620.0],["1999-02-08",83.805,83.805,83.1933,83.1933,260.0],["1999-02-09",83.1933,83.805,83.1933,83.805,860.0],["1999-02-10",83.1933,83.1933,83.1933,83.1933,80.0],["1999-02-11",83.1933,83.1933,83.1933,83.1933,930.0],["1999-02-12",83.1933,83.1933,83.1933,83.1933,1910.0],["1999-02-16",83.1933,83.805,83.1933,83.805,1210.0],["1999-02-17",83.1933,83.1933,83.1933,83.1933,780.0],["1999-02-18",83.1933,85.0285,83.1933,85.0285,160.0],["1999-02-19",83.805,85.0285,83.4992,85.0285,700.0],["1999-02-22",85.0284,85.0284,83.4992,83.4992,220.0],["1999-02-23",81.0523,85.6401,81.0523,85.6401,1140.0],["1999-02-24",86.8636,86.8636,85.6401,85.6401,80.0],["1999-02-25",86.2518,86.2518,86.2518,86.2518,70.0],["1999-02-26",84.4167,88.087,84.4167,84.4167,450.0],["1999-03-01",84.4167,84.4167,84.4167,84.4167,0.0],["1999-03-02",84.4167,85.6401,84.4167,85.6401,50.0],["1999-03-03",85.6401,85.6401,85.6401,85.6401,200.0],["1999-03-04",85.6401,85.6401,85.6401,85.6401,890.0],["1999-03-05",86.8636,86.8636,86.8636,86.8636,100.0],["1999-03-08",87.4753,87.4753,86.2518,86.2518,300.0],["1999-03-09",86.2518,86.2518,86.2518,86.2518,250.0],["1999-03-10",85.6401,85.946,84.4167,85.6401,710.0],["1999-03-11",86.2518,86.2518,86.2518,86.2518,120.0],["1999-03-12",86.2518,86.2518,85.6401,85.6401,130.0],["1999-03-15",85.6401,87.4753,85.6401,87.4753,130.0],["1999-03-16",87.4753,87.4753,87.4753,87.4753,0.0],["1999-03-17",87.4753,87.4753,87.4753,87.4753,1530.0],["1999-03-18",87.4753,87.4753,87.4753,87.4753,760.0],["1999-03-19",87.7811,87.7811,87.4753,87.4753,580.0],["1999-03-22",87.4753,87.4753,87.4753,87.4753,110.0],["1999-03-23",87.4753,87.7812,87.4753,87.7812,740.0],["1999-03-24",87.4753,87.4753,87.4753,87.4753,580.0],["1999-03-25",87.4753,87.4753,87.4753,87.4753,130.0],["1999-03-26",87.4753,87.4753,87.4753,87.4753,30.0],["1999-03-29",88.1161,88.7323,88.1161,88.1161,970.0],["1999-03-30",86.8838,88.7324,86.8838,87.5,730.0],["1999-03-31",87.5,87.5,87.5,87.5,0.0],["1999-04-01",86.8837,86.8837,86.8837,86.8837,20.0],["1999-04-05",87.808,88.7323,87.4999,88.1161,990.0],["1999-04-06",88.1161,88.1161,88.1161,88.1161,0.0],["1999-04-07",88.1161,91.1971,88.1161,88.7323,2370.0],["1999-04-08",88.7323,88.7323,88.7323,88.7323,40.0],["1999-04-09",88.7323,88.7323,88.7323,88.7323,180.0],["1999-04-12",88.1161,88.7323,88.1161,88.7323,1250.0],["1999-04-13",88.1161,88.1161,88.1161,88.1161,450.0],["1999-04-14",88.1161,88.7323,88.1161,88.7323,2870.0],["1999-04-15",88.1161,88.1161,88.1161,88.1161,40.0],["1999-04-16",88.1162,88.1162,87.5,87.5,110.0],["1999-04-19",87.5,92.4295,87.5,92.4295,2500.0],["1999-04-20",92.4295,92.4295,92.4295,92.4295,70.0],["1999-04-21",91.1971,94.2781,91.1971,94.2781,320.0],["1999-04-22",92.4295,92.7376,91.8133,92.7376,1250.0],["1999-04-23",92.4295,92.4295,90.581,92.4295,1100.0],["1999-04-26",90.5809,90.5809,90.5809,90.5809,20.0],["1999-04-27",92.4295,96.7428,92.4295,96.7428,2070.0],["1999-04-28",93.6619,93.6619,93.6619,93.6619,160.0],["1999-04-29",93.6619,93.6619,93.6619,93.6619,0.0],["1999-04-30",93.6619,93.6619,92.4295,93.6619,270.0],["1999-05-03",95.5105,97.3591,94.8943,97.3591,2230.0],["1999-05-04",97.3591,97.3591,97.3591,97.3591,0.0],["1999-05-05",97.3591,97.3591,97.3591,97.3591,10.0],["1999-05-06",93.6619,97.3591,93.6619,97.3591,1170.0],["1999-05-07",97.3591,97.3591,97.3591,97.3591,0.0],["1999-05-10",94.2781,97.9753,94.2781,97.9753,170.0],["1999-05-11",97.9752,98.5914,97.9752,98.5914,50.0],["1999-05-12",94.2781,98.5914,94.2781,96.1266,960.0],["1999-05-13",93.6619,96.1266,93.6619,96.1266,270.0],["1999-05-14",96.7429,96.7429,93.6619,93.6619,310.0],["1999-05-17",93.6619,93.6619,93.6619,93.6619,0.0],["1999-05-18",93.6619,93.6619,93.6619,93.6619,10.0],["1999-05-19",95.5105,95.5105,95.5105,95.5105,380.0],["1999-05-20",92.4295,97.051,92.4295,97.051,730.0],["1999-05-21",96.1267,98.5914,96.1267,98.5914,3840.0],["1999-05-24",98.5915,103.5211,98.5915,101.0563,510.0],["1999-05-25",101.0563,104.4454,101.0563,104.4454,50.0],["1999-05-26",99.8239,100.44,98.5915,99.5158,780.0],["1999-05-27",99.8239,99.8239,99.2077,99.2077,270.0],["1999-05-28",99.2077,104.7534,98.5915,104.7534,500.0],["1999-06-01",104.7535,104.7535,97.9753,97.9753,60.0],["1999-06-02",100.7482,100.7482,97.9753,99.8239,330.0],["1999-06-03",101.0563,102.9049,98.5915,101.0563,640.0],["1999-06-04",103.521,105.3696,103.521,105.3696,230.0],["1999-06-07",105.3696,105.3696,105.3696,105.3696,200.0],["1999-06-08",101.0562,101.0562,97.3591,98.5914,210.0],["1999-06-09",103.5211,103.5211,101.3644,101.3644,240.0],["1999-06-10",98.5915,105.3696,98.5915,105.3696,330.0],["1999-06-11",94.8943,99.2077,93.816,99.2077,980.0],["1999-06-14",101.0563,101.0563,99.2077,99.2077,40.0],["1999-06-15",96.7429,101.0563,96.7429,100.132,870.0],["1999-06-16",101.6725,104.7534,101.6725,104.7534,680.0],["1999-06-17",103.521,104.1372,101.0563,102.9048,1040.0],["1999-06-18",103.5211,104.1373,103.5211,104.1373,70.0],["1999-06-21",105.9858,105.9858,105.9858,105.9858,250.0],["1999-06-22",103.213,103.213,94.2781,97.3591,1740.0],["1999-06-23",93.6619,96.1267,92.4295,94.8943,850.0],["1999-06-24",97.2051,100.4401,97.2051,100.4401,600.0],["1999-06-25",101.0562,107.2182,99.2077,107.2182,1020.0],["1999-06-28",107.2927,109.1532,106.0523,109.1532,1060.0],["1999-06-29",107.6027,109.7734,105.8972,106.9825,920.0],["1999-06-30",105.4321,133.9608,103.2614,131.48,11350.0],["1999-07-01",127.7589,127.7589,115.3551,115.3551,2000.0],["1999-07-02",111.6339,119.0762,106.0522,114.1147,1890.0],["1999-07-06",117.8359,117.8359,115.9753,115.9753,200.0],["1999-07-07",117.8359,117.8359,115.9753,115.9753,110.0],["1999-07-08",115.045,119.0762,112.2542,119.0762,490.0],["1999-07-09",119.0763,128.3791,119.0763,125.2781,1310.0],["1999-07-12",125.8984,127.7589,125.2782,125.8984,410.0],["1999-07-13",128.9993,128.9993,128.9993,128.9993,230.0],["1999-07-14",128.9992,131.48,122.1772,131.48,800.0],["1999-07-15",128.069,131.48,128.069,131.48,3340.0],["1999-07-16",124.6579,124.6579,124.6579,124.6579,40.0],["1999-07-19",131.48,131.48,131.48,131.48,20.0],["1999-07-20",126.5185,127.1387,122.7974,122.7974,490.0],["1999-07-21",122.7974,122.7974,122.7974,122.7974,0.0],["1999-07-22",122.7974,122.7974,117.8359,118.7662,300.0],["1999-07-23",118.301,119.0762,117.8359,117.8359,1160.0],["1999-07-26",119.0762,119.0762,114.1147,119.0762,190.0],["1999-07-27",112.2542,114.7349,112.2542,114.7349,160.0],["1999-07-28",114.7349,114.7349,114.7349,114.7349,0.0],["1999-07-29",115.3551,115.3551,115.3551,115.3551,20.0],["1999-07-30",109.3083,111.634,109.3083,111.0138,600.0],["1999-08-02",109.1532,119.0762,109.1532,119.0762,700.0],["1999-08-03",119.0762,119.0762,111.0138,119.0762,80.0],["1999-08-04",114.1148,118.4561,109.1533,118.4561,100.0],["1999-08-05",114.1147,122.7974,109.1532,122.7974,1700.0],["1999-08-06",115.9753,122.7974,114.1147,122.7974,110.0],["1999-08-09",117.5258,119.0762,117.5258,119.0762,290.0],["1999-08-10",119.6964,125.2781,119.6964,125.2781,330.0],["1999-08-11",119.3863,124.0378,119.3863,124.0378,100.0],["1999-08-12",120.9368,122.7974,120.9368,122.7974,160.0],["1999-08-13",122.7974,122.7974,117.8359,118.4561,770.0],["1999-08-16",119.0762,119.0762,119.0762,119.0762,80.0],["1999-08-17",117.8359,119.0762,117.8359,119.0762,100.0],["1999-08-18",119.0763,125.8984,119.0763,125.8984,680.0],["1999-08-19",126.5185,128.9993,126.2084,128.9993,310.0],["1999-08-20",128.9993,128.9993,124.6579,124.6579,550.0],["1999-08-23",124.6579,124.6579,124.6579,124.6579,0.0],["1999-08-24",124.0378,126.5185,124.0378,126.5185,410.0],["1999-08-25",124.0377,124.0377,121.557,121.557,110.0],["1999-08-26",122.7974,122.7974,116.5955,116.5955,330.0],["1999-08-27",117.2157,121.557,117.2157,119.0762,280.0],["1999-08-30",119.0762,119.0762,119.0762,119.0762,0.0],["1999-08-31",117.5258,117.5258,114.4249,114.4249,140.0],["1999-09-01",115.6652,117.2157,115.6652,115.9753,1690.0],["1999-09-02",114.1147,114.1147,114.1147,114.1147,30.0],["1999-09-03",116.9056,119.3864,115.9753,118.4561,1110.0],["1999-09-07",114.1147,121.557,114.1147,121.557,130.0],["1999-09-08",115.3551,119.0762,115.3551,119.0762,590.0],["1999-09-09",117.2156,117.2156,117.2156,117.2156,80.0],["1999-09-10",119.0762,119.0762,119.0762,119.0762,10.0],["1999-09-13",118.146,118.146,115.3551,115.3551,420.0],["1999-09-14",117.8359,117.8359,117.8359,117.8359,50.0],["1999-09-15",115.3551,117.8359,115.3551,116.7506,230.0],["1999-09-16",115.8202,116.7505,114.1147,114.1147,180.0],["1999-09-17",116.1303,116.1303,114.1147,114.1147,250.0],["1999-09-20",114.1147,114.1147,114.1147,114.1147,0.0],["1999-09-21",115.045,118.456,115.045,116.2853,190.0],["1999-09-22",119.0763,119.0763,115.3551,115.9753,490.0],["1999-09-23",114.7349,114.7349,112.8743,112.8743,280.0],["1999-09-24",112.8743,112.8743,112.8743,112.8743,0.0],["1999-09-27",112.5643,112.5643,111.634,111.634,120.0],["1999-09-28",111.3968,112.957,111.3968,112.957,270.0],["1999-09-29",108.5885,114.8293,108.5885,114.2052,3400.0],["1999-09-30",112.333,114.8293,112.333,114.2052,2450.0],["1999-10-01",114.2052,114.2052,114.2052,114.2052,690.0],["1999-10-04",114.2052,114.2052,114.2052,114.2052,140.0],["1999-10-05",114.2052,116.7015,113.5811,116.7015,1040.0],["1999-10-06",117.9496,119.8218,117.9496,119.8218,270.0],["1999-10-07",119.8218,120.4459,118.2616,120.4459,1440.0],["1999-10-08",121.0699,122.3181,120.9139,120.9139,70.0],["1999-10-11",124.1903,124.8144,124.1903,124.8144,40.0],["1999-10-12",119.8218,119.8218,114.8292,116.0774,150.0],["1999-10-13",113.5811,117.9496,113.5811,117.9496,60.0],["1999-10-14",113.5811,113.7371,113.5811,113.7371,80.0],["1999-10-15",113.5811,117.0135,111.0848,117.0135,160.0],["1999-10-18",116.0773,117.3255,116.0773,117.3255,80.0],["1999-10-19",117.3255,118.5737,117.3255,118.5737,210.0],["1999-10-20",118.5736,119.8218,118.5736,119.8218,4600.0],["1999-10-21",114.8292,117.6375,114.8292,117.6375,190.0],["1999-10-22",117.6376,117.6376,112.957,112.957,260.0],["1999-10-25",117.3255,117.9496,110.4607,117.9496,340.0],["1999-10-26",117.9496,117.9496,117.9496,117.9496,0.0],["1999-10-27",120.1339,120.4459,119.5098,119.6658,160.0],["1999-10-28",119.5098,124.8144,119.5098,124.8144,710.0],["1999-10-29",117.0135,123.5662,117.0135,123.5662,810.0],["1999-11-01",124.5023,124.8143,124.5023,124.5023,140.0],["1999-11-02",119.1978,124.8144,119.1978,119.5098,320.0],["1999-11-03",121.07,124.8144,121.07,124.8144,90.0],["1999-11-04",124.8144,124.8144,124.8144,124.8144,180.0],["1999-11-05",124.8144,129.4949,122.3181,126.0625,870.0],["1999-11-08",126.0625,126.0625,126.0625,126.0625,0.0],["1999-11-09",128.5588,129.8069,128.5588,129.8069,310.0],["1999-11-10",129.8069,129.8069,129.8069,129.8069,0.0],["1999-11-11",129.0269,129.0269,129.0269,129.0269,120.0],["1999-11-12",129.8069,129.8069,129.8069,129.8069,260.0],["1999-11-15",128.2468,128.2468,128.2468,128.2468,120.0],["1999-11-16",129.807,129.807,128.2468,128.2468,80.0],["1999-11-17",128.2468,128.2468,128.2468,128.2468,150.0],["1999-11-18",126.6866,126.6866,126.6866,126.6866,10.0],["1999-11-19",129.8069,129.8069,129.4949,129.4949,330.0],["1999-11-22",128.0907,128.0907,128.0907,128.0907,10.0],["1999-11-23",128.0908,128.0908,126.0625,126.0625,280.0],["1999-11-24",127.3106,127.3106,127.3106,127.3106,30.0],["1999-11-26",126.0626,126.6866,126.0626,126.6866,580.0],["1999-11-29",126.6866,126.6866,126.6866,126.6866,250.0],["1999-11-30",126.0626,126.6867,126.0626,126.3746,110.0],["1999-12-01",129.8069,129.8069,126.6866,129.8069,210.0],["1999-12-02",129.807,129.807,129.0269,129.0269,130.0],["1999-12-03",129.651,129.651,129.651,129.651,10.0],["1999-12-06",129.807,133.5514,129.807,131.6792,810.0],["1999-12-07",131.6791,132.9273,131.6791,132.9273,420.0],["1999-12-08",131.6792,131.6792,131.0551,131.0551,1380.0],["1999-12-09",131.6792,134.7995,131.6792,133.5514,4140.0],["1999-12-10",133.5514,134.7995,133.5514,134.7995,20.0],["1999-12-13",134.7995,136.0477,134.7995,135.4236,5130.0],["1999-12-14",133.5514,134.1755,133.5514,134.1755,400.0],["1999-12-15",133.5514,135.4236,133.5514,135.4236,890.0],["1999-12-16",137.2957,137.2957,134.7995,137.2957,310.0],["1999-12-17",134.7995,135.1116,134.7995,134.7995,5890.0],["1999-12-20",135.3456,136.0477,135.1116,135.1116,220.0],["1999-12-21",134.7996,135.7357,134.7996,135.7357,5180.0],["1999-12-22",135.7357,135.7357,135.7357,135.7357,20.0],["1999-12-23",137.9199,138.856,137.9199,138.856,130.0],["1999-12-27",140.4162,142.9124,139.7921,142.9124,200.0],["1999-12-28",142.9125,143.5366,142.9125,143.5366,210.0],["1999-12-29",144.239,144.239,144.239,144.239,60.0],["1999-12-30",144.239,146.1203,140.4762,146.1203,70.0],["1999-12-31",142.9847,142.9847,142.9847,142.9847,470.0],["2000-01-03",142.9847,146.1203,142.9847,146.1203,70.0],["2000-01-04",140.4762,145.4148,140.4762,141.8088,640.0],["2000-01-05",141.1033,144.8661,141.1033,144.239,120.0],["2000-01-06",141.1033,142.044,141.1033,141.1033,100.0],["2000-01-07",141.1033,142.9847,140.4762,140.4762,100.0],["2000-01-10",141.7305,142.9847,140.4762,142.9847,170.0],["2000-01-11",141.1033,141.7304,141.1033,141.7304,1060.0],["2000-01-12",140.4761,140.4761,134.2049,134.2049,230.0],["2000-01-13",134.2049,134.2049,134.2049,134.2049,0.0],["2000-01-14",132.9507,132.9507,132.9507,132.9507,70.0],["2000-01-18",132.9507,132.9507,132.3236,132.3236,340.0],["2000-01-19",132.9507,136.0863,132.9507,136.0863,180.0],["2000-01-20",134.8321,135.4592,132.9507,134.8321,310.0],["2000-01-21",134.2049,134.2049,131.3829,131.3829,790.0],["2000-01-24",132.3235,132.3235,125.4251,125.4251,320.0],["2000-01-25",123.5438,125.4251,121.0353,124.1709,750.0],["2000-01-26",121.6624,125.4251,115.3911,123.5438,410.0],["2000-01-27",123.5438,123.5438,121.0353,121.0353,910.0],["2000-01-28",121.0353,121.0353,121.0353,121.0353,240.0],["2000-01-31",124.0141,124.1709,123.8573,124.1709,560.0],["2000-02-01",124.1709,126.8362,124.1709,125.4251,570.0],["2000-02-02",125.4251,131.0693,125.4251,131.0693,250.0],["2000-02-03",132.9507,132.9507,129.8934,129.8934,3410.0],["2000-02-04",129.815,130.4421,129.815,130.4421,90.0],["2000-02-07",132.9506,134.2049,131.0693,131.0693,5040.0],["2000-02-08",129.188,129.188,127.3066,127.3066,150.0],["2000-02-09",127.3065,127.3065,122.9166,122.9166,340.0],["2000-02-10",122.9166,122.9166,122.9166,122.9166,0.0],["2000-02-11",121.0353,121.0353,121.0353,121.0353,150.0],["2000-02-14",123.5438,123.5438,123.5438,123.5438,510.0],["2000-02-15",121.976,121.976,121.0353,121.0353,620.0],["2000-02-16",121.0353,121.6624,121.0353,121.6624,410.0],["2000-02-17",121.0353,121.0353,121.0353,121.0353,60.0],["2000-02-18",122.2895,122.2895,121.0353,121.0353,140.0],["2000-02-22",120.4081,120.7217,117.8996,117.8996,440.0],["2000-02-23",117.8997,117.8997,114.764,114.764,230.0],["2000-02-24",113.5098,120.4081,110.3741,110.3741,1000.0],["2000-02-25",110.3741,110.3741,110.3741,110.3741,60.0],["2000-02-28",120.4081,120.4081,110.3741,110.3741,20.0],["2000-02-29",110.3741,112.8826,110.3741,112.8826,490.0],["2000-03-01",112.8827,115.3912,112.8827,114.764,510.0],["2000-03-02",112.8826,114.4505,112.8826,113.5098,810.0],["2000-03-03",112.8826,120.4081,112.8826,120.4081,340.0],["2000-03-06",115.3912,120.4082,114.1369,119.1539,290.0],["2000-03-07",120.4081,120.4081,120.4081,120.4081,130.0],["2000-03-08",115.3911,122.9166,115.3911,122.9166,1010.0],["2000-03-09",123.5438,123.5438,123.5438,123.5438,320.0],["2000-03-10",116.6454,123.5438,116.6454,122.2895,100.0],["2000-03-13",116.6454,116.6454,115.3911,116.6454,440.0],["2000-03-14",115.3912,122.2895,114.764,122.2895,510.0],["2000-03-15",118.5267,130.4421,118.5267,130.4421,1610.0],["2000-03-16",130.4422,137.9677,130.4422,137.3406,810.0],["2000-03-17",131.6964,136.7134,131.6964,131.6964,480.0],["2000-03-20",137.9676,137.9676,137.9676,137.9676,20.0],["2000-03-21",130.4421,130.4421,128.5607,128.5607,240.0],["2000-03-22",126.6794,126.6794,119.781,122.2895,3610.0],["2000-03-23",119.7811,119.7811,119.7811,119.7811,280.0],["2000-03-24",119.7811,119.7811,119.7811,119.7811,10.0],["2000-03-27",120.4081,120.4081,120.4081,120.4081,30.0],["2000-03-28",120.4082,121.0353,119.7811,119.7811,690.0],["2000-03-29",120.5383,123.0627,120.5383,121.1694,1050.0],["2000-03-30",122.4316,122.4316,122.4316,122.4316,40.0],["2000-03-31",122.4316,122.4316,122.4316,122.4316,0.0],["2000-04-03",120.5383,124.9559,120.5383,120.5383,140.0],["2000-04-04",122.7472,124.956,121.3272,121.485,130.0],["2000-04-05",124.956,125.5871,124.956,125.5871,90.0],["2000-04-06",121.8005,123.6938,120.5383,120.5383,310.0],["2000-04-07",125.5871,126.2182,120.2228,120.2228,200.0],["2000-04-10",120.2228,120.2228,118.014,118.014,250.0],["2000-04-11",118.014,118.014,106.0232,116.1207,860.0],["2000-04-12",116.1207,116.1207,110.4409,110.4409,60.0],["2000-04-13",115.8052,115.963,113.2808,115.963,200.0],["2000-04-14",116.1207,126.2181,116.1207,119.2761,700.0],["2000-04-17",118.6451,120.5384,114.2274,117.3829,690.0],["2000-04-18",116.1207,120.5383,116.1207,120.5383,320.0],["2000-04-19",121.1694,126.2181,121.1694,122.4316,860.0],["2000-04-20",122.4316,126.2181,121.1694,123.6938,530.0],["2000-04-24",124.956,124.956,124.3249,124.3249,210.0],["2000-04-25",126.2181,136.3156,126.2181,128.7425,390.0],["2000-04-26",128.7425,147.6753,118.6451,127.4804,1670.0],["2000-04-27",125.5871,127.4803,121.8005,121.8005,230.0],["2000-04-28",126.2182,126.2182,123.6938,125.5871,290.0],["2000-05-01",125.9026,126.8492,125.9026,126.8492,220.0],["2000-05-02",126.8492,126.8492,126.8492,126.8492,0.0],["2000-05-03",122.4316,122.4316,121.8005,121.8005,120.0],["2000-05-04",121.8005,121.8005,121.8005,121.8005,0.0],["2000-05-05",121.1694,121.1694,121.1694,121.1694,30.0],["2000-05-08",121.1694,121.1694,121.1694,121.1694,0.0],["2000-05-09",120.2227,120.2227,119.2761,119.2761,80.0],["2000-05-10",118.6451,118.6451,117.3829,117.3829,20.0],["2000-05-11",117.3829,117.3829,117.3829,117.3829,0.0],["2000-05-12",126.1393,126.2181,126.1393,126.1393,90.0],["2000-05-15",117.3829,118.6451,114.2274,116.1207,380.0],["2000-05-16",123.6938,123.6938,118.645,121.1694,220.0],["2000-05-17",124.956,124.956,116.1207,121.1694,340.0],["2000-05-18",121.8005,124.0093,121.8005,124.0093,2110.0],["2000-05-19",124.9559,126.2181,119.2761,119.2761,420.0],["2000-05-22",113.5964,113.5964,113.5964,113.5964,10.0],["2000-05-23",118.6451,118.6451,118.6451,118.6451,290.0],["2000-05-24",116.1207,118.6451,116.1207,118.6451,570.0],["2000-05-25",118.6451,118.6451,118.6451,118.6451,0.0],["2000-05-26",116.7518,121.1694,114.2274,116.1207,290.0],["2000-05-30",116.1207,116.1207,116.1207,116.1207,30.0],["2000-05-31",116.1207,121.1694,116.1207,121.1694,170.0],["2000-06-01",121.1694,121.1694,114.2274,115.4896,500.0],["2000-06-02",116.1207,116.1207,116.1207,116.1207,170.0],["2000-06-05",116.1207,117.2251,116.1207,117.2251,290.0],["2000-06-06",116.1206,116.1206,111.0719,111.0719,250.0],["2000-06-07",107.2855,119.2762,107.2855,113.5964,310.0],["2000-06-08",113.5964,113.5964,113.5964,113.5964,0.0],["2000-06-09",118.6451,120.8539,118.6451,120.8539,50.0],["2000-06-12",118.645,121.1694,118.645,121.1694,450.0],["2000-06-13",121.1694,123.6938,121.1694,123.6938,670.0],["2000-06-14",121.1694,121.1694,118.6451,118.6451,70.0],["2000-06-15",118.645,119.5917,108.5476,119.2761,1740.0],["2000-06-16",118.645,118.645,111.0719,111.0719,1850.0],["2000-06-19",111.0719,111.0719,111.0719,111.0719,0.0],["2000-06-20",111.0719,111.0719,111.0719,111.0719,0.0],["2000-06-21",111.072,114.8586,106.0233,109.8098,520.0],["2000-06-22",108.232,110.1253,107.2854,107.2854,370.0],["2000-06-23",104.7611,121.1694,104.7611,121.1694,1840.0],["2000-06-26",115.8051,115.8051,106.0232,111.0719,650.0],["2000-06-27",110.9142,118.645,110.9142,116.7518,930.0],["2000-06-28",119.4196,127.6774,119.4196,127.6774,3370.0],["2000-06-29",129.5831,132.1239,123.5486,127.0423,250.0],["2000-06-30",129.5831,132.1239,127.0423,127.0423,1110.0],["2000-07-03",129.583,130.8534,128.3126,130.2182,140.0],["2000-07-05",129.583,137.2055,129.583,133.3943,980.0],["2000-07-06",133.3943,134.6647,132.1239,132.1239,650.0],["2000-07-07",133.3943,137.2056,128.3126,128.3126,1360.0],["2000-07-10",137.2055,137.2055,128.6302,129.583,60.0],["2000-07-11",129.5831,131.4887,129.5831,131.1711,160.0],["2000-07-12",135.9352,135.9352,134.3472,134.6648,500.0],["2000-07-13",128.3126,134.6647,128.3126,128.3126,210.0],["2000-07-14",128.3126,131.4887,128.3126,131.4887,350.0],["2000-07-17",130.8535,135.6176,129.9007,135.6176,300.0],["2000-07-18",132.0445,132.7591,130.2182,130.2182,100.0],["2000-07-19",130.2183,130.2183,128.9478,128.9478,80.0],["2000-07-20",128.5508,128.6302,128.3126,128.3126,510.0],["2000-07-21",128.3126,128.3126,128.3126,128.3126,180.0],["2000-07-24",128.6302,128.789,128.3126,128.3126,130.0],["2000-07-25",128.3126,128.9478,128.3126,128.3126,710.0],["2000-07-26",128.3126,128.3126,128.3126,128.3126,110.0],["2000-07-27",128.3126,128.3126,126.407,126.407,160.0],["2000-07-28",126.407,126.407,122.5958,122.5958,160.0],["2000-07-31",126.407,127.0423,126.407,127.0423,50.0],["2000-08-01",127.0423,127.0423,124.5014,127.0423,740.0],["2000-08-02",124.5014,127.0422,124.5014,126.7246,670.0],["2000-08-03",127.0422,127.0422,125.1365,125.1365,30.0],["2000-08-04",125.1365,125.1365,125.1365,125.1365,260.0],["2000-08-07",125.7718,127.0423,125.7718,127.0423,270.0],["2000-08-08",126.407,126.407,126.407,126.407,60.0],["2000-08-09",127.0422,127.0422,125.7718,125.7718,60.0],["2000-08-10",126.0894,127.0422,125.7718,126.7246,740.0],["2000-08-11",126.7246,127.6774,126.407,127.6774,140.0],["2000-08-14",128.3126,129.583,128.3126,129.583,190.0],["2000-08-15",130.8535,135.9352,127.0422,130.8535,610.0],["2000-08-16",131.4887,131.4887,130.9329,130.9329,260.0],["2000-08-17",129.583,132.1239,129.583,132.1239,80.0],["2000-08-18",132.1239,134.6647,132.1239,134.3471,290.0],["2000-08-21",132.4415,133.7119,132.4415,133.7119,570.0],["2000-08-22",132.4415,133.3943,132.4415,132.4415,310.0],["2000-08-23",132.4415,132.4415,132.4415,132.4415,50.0],["2000-08-24",133.3943,133.3943,132.4415,133.3943,210.0],["2000-08-25",132.4415,134.3471,132.4415,134.0295,170.0],["2000-08-28",134.0296,134.6648,134.0296,134.6648,80.0],["2000-08-29",135.9352,135.9352,132.4415,135.9352,160.0],["2000-08-30",135.9352,135.9352,135.9352,135.9352,0.0],["2000-08-31",133.3943,133.3943,130.2182,131.4887,1140.0],["2000-09-01",131.4887,131.4887,131.4887,131.4887,90.0],["2000-09-05",131.4887,131.4887,130.8535,130.8535,170.0],["2000-09-06",130.2183,130.2183,121.9605,128.3126,620.0],["2000-09-07",126.4071,129.2655,126.4071,129.2655,1650.0],["2000-09-08",127.0422,127.0422,126.407,126.407,170.0],["2000-09-11",126.407,126.407,126.407,126.407,0.0],["2000-09-12",126.407,126.407,126.407,126.407,20.0],["2000-09-13",127.0422,129.2654,126.7246,126.7246,500.0],["2000-09-14",126.7246,127.0422,126.7246,126.7246,280.0],["2000-09-15",126.7246,127.0422,126.7246,126.7246,1220.0],["2000-09-18",126.4071,126.8041,126.4071,126.8041,260.0],["2000-09-19",127.0423,127.0423,127.0423,127.0423,310.0],["2000-09-20",126.7246,126.7246,126.7246,126.7246,60.0],["2000-09-21",125.7718,125.7718,125.7718,125.7718,50.0],["2000-09-22",125.7718,127.995,125.7718,127.995,310.0],["2000-09-25",127.0423,127.0423,127.0423,127.0423,100.0],["2000-09-26",125.7718,126.407,125.7718,126.407,200.0],["2000-09-27",127.1739,127.1739,127.1739,127.1739,80.0],["2000-09-28",127.8129,127.8129,127.4934,127.4934,120.0],["2000-09-29",127.4934,138.0379,127.4934,138.0379,3560.0],["2000-10-02",134.2036,134.2036,132.2864,132.2864,640.0],["2000-10-03",132.2864,132.2864,127.1739,127.1739,100.0],["2000-10-04",128.452,128.452,128.452,128.452,40.0],["2000-10-05",129.4106,129.4106,129.4106,129.4106,20.0],["2000-10-06",127.4934,127.813,127.1739,127.813,180.0],["2000-10-09",127.1739,127.1739,127.1739,127.1739,210.0],["2000-10-10",127.1739,127.1739,125.8958,125.8958,30.0],["2000-10-11",127.1739,127.813,127.1739,127.813,110.0],["2000-10-12",125.8958,127.813,125.8958,127.813,1060.0],["2000-10-13",127.1739,128.452,127.1739,128.452,900.0],["2000-10-16",128.452,128.452,128.452,128.452,0.0],["2000-10-17",127.8129,130.0497,127.4934,127.4934,470.0],["2000-10-18",127.1739,128.1325,127.1739,128.1325,140.0],["2000-10-19",128.452,128.452,128.452,128.452,40.0],["2000-10-20",127.813,131.0083,127.813,130.0497,590.0],["2000-10-23",131.0083,131.0083,128.7716,129.0112,360.0],["2000-10-24",130.0497,130.0497,130.0497,130.0497,10.0],["2000-10-25",130.3693,130.3693,130.0497,130.0497,40.0],["2000-10-26",128.7715,128.7715,124.6176,126.2153,2940.0],["2000-10-27",127.813,128.0526,125.5762,127.813,790.0],["2000-10-30",130.0496,130.3691,129.7301,130.3691,370.0],["2000-10-31",129.0911,129.0911,129.0911,129.0911,50.0],["2000-11-01",129.091,140.5942,127.8129,140.5942,2230.0],["2000-11-02",133.5645,138.6771,133.5645,135.4817,1430.0],["2000-11-03",133.884,134.2036,133.245,133.245,1930.0],["2000-11-06",131.6473,132.2864,130.3692,130.6887,210.0],["2000-11-07",127.8129,131.0083,127.8129,131.0083,20.0],["2000-11-08",130.2094,133.245,129.0911,131.6473,760.0],["2000-11-09",130.3692,132.9255,130.3692,132.9255,80.0],["2000-11-10",131.6473,131.6473,131.6473,131.6473,50.0],["2000-11-13",132.2065,137.3989,132.2065,137.1592,400.0],["2000-11-14",137.7184,138.0379,135.8012,136.1207,510.0],["2000-11-15",133.245,138.6771,133.245,138.6771,550.0],["2000-11-16",134.8427,134.8427,130.3692,132.2864,990.0],["2000-11-17",132.2864,132.2864,129.7302,129.7302,340.0],["2000-11-20",129.7302,129.7302,129.7302,129.7302,0.0],["2000-11-21",129.7302,129.7302,129.7302,129.7302,0.0],["2000-11-22",129.7302,132.606,129.7302,132.606,100.0],["2000-11-24",131.3278,131.3278,131.3278,131.3278,70.0],["2000-11-27",127.8129,127.8129,127.1739,127.1739,130.0],["2000-11-28",127.1739,127.1739,127.1739,127.1739,0.0],["2000-11-29",129.091,129.091,126.8543,126.8543,200.0],["2000-11-30",127.8129,129.0911,127.8129,128.452,290.0],["2000-12-01",130.0497,130.0497,123.9785,127.4934,1110.0],["2000-12-04",127.8129,130.3692,125.2567,125.2567,890.0],["2000-12-05",127.3337,127.813,124.2981,127.813,280.0],["2000-12-06",126.5348,126.5348,124.1383,124.2981,390.0],["2000-12-07",127.1739,128.452,127.1739,128.452,90.0],["2000-12-08",130.3692,135.4817,130.3692,135.4019,320.0],["2000-12-11",134.5231,136.7599,134.5231,136.7599,120.0],["2000-12-12",136.4404,136.4404,136.4404,136.4404,30.0],["2000-12-13",136.4403,138.0379,135.4817,138.0379,660.0],["2000-12-14",135.1622,135.4817,135.1622,135.4817,80.0],["2000-12-15",135.4817,135.4817,131.6473,131.6473,630.0],["2000-12-18",133.245,133.245,131.3278,131.3278,380.0],["2000-12-19",132.7657,132.9255,130.0497,131.6473,290.0],["2000-12-20",130.3692,130.3692,127.813,127.813,120.0],["2000-12-21",130.3691,130.3691,130.3691,130.3691,220.0],["2000-12-22",130.3692,135.8012,130.3692,135.8012,460.0],["2000-12-26",136.7598,139.9552,134.8427,139.9552,2030.0],["2000-12-27",140.778,143.9921,138.2067,142.0636,680.0],["2000-12-28",138.5281,144.9563,138.5281,144.9563,230.0],["2000-12-29",143.9921,145.5991,143.3493,143.3493,910.0],["2001-01-02",141.4207,141.4207,137.5638,137.5638,380.0],["2001-01-03",138.8495,138.8495,137.5639,138.5281,540.0],["2001-01-04",138.8495,140.1352,136.2782,140.1352,110.0],["2001-01-05",136.2782,137.5639,135.9568,136.5996,160.0],["2001-01-08",139.0102,139.0102,127.2787,133.0641,1070.0],["2001-01-09",132.0999,133.2248,129.85,129.85,240.0],["2001-01-10",132.3409,132.4213,131.4571,132.0999,510.0],["2001-01-11",132.4213,132.4213,131.1357,131.1357,110.0],["2001-01-12",131.1356,131.1356,128.5643,129.2072,520.0],["2001-01-16",129.5286,154.2772,129.5286,144.9563,1890.0],["2001-01-17",145.9205,145.9205,139.4923,142.7064,990.0],["2001-01-18",143.3493,143.9921,142.7064,143.9921,1550.0],["2001-01-19",142.0636,143.3493,142.0636,143.3493,20.0],["2001-01-22",143.3493,143.3493,143.3493,143.3493,0.0],["2001-01-23",143.3493,144.6349,143.0279,144.6349,600.0],["2001-01-24",142.7064,142.7064,140.1352,140.1352,400.0],["2001-01-25",140.1352,142.7065,140.1352,141.7422,230.0],["2001-01-26",142.7064,143.9921,142.7064,143.3493,140.0],["2001-01-29",142.385,147.849,132.0999,146.5634,990.0],["2001-01-30",146.5634,147.0455,146.5634,146.5634,290.0],["2001-01-31",146.5634,146.5634,145.2777,145.5991,530.0],["2001-02-01",145.9206,146.5634,144.6349,146.5634,920.0],["2001-02-02",144.6349,144.7956,141.4208,141.7422,240.0],["2001-02-05",141.7422,141.7422,141.7422,141.7422,0.0],["2001-02-06",141.4208,145.5991,141.4208,142.0636,200.0],["2001-02-07",140.778,142.0636,140.778,142.0636,30.0],["2001-02-08",139.4923,139.4923,139.4923,139.4923,20.0],["2001-02-09",142.0636,144.3135,138.5281,144.3135,150.0],["2001-02-12",143.3493,149.1347,143.3493,149.1347,360.0],["2001-02-13",148.2508,149.1347,147.5276,149.1347,760.0],["2001-02-14",149.1347,149.1347,149.1347,149.1347,0.0],["2001-02-15",145.2778,147.8491,145.1171,145.2778,270.0],["2001-02-16",147.849,147.849,138.8495,138.8495,250.0],["2001-02-20",138.8495,138.8495,136.5996,137.5638,90.0],["2001-02-21",137.5638,137.5638,134.0283,134.6711,180.0],["2001-02-22",134.3498,134.9926,131.1357,134.3498,1600.0],["2001-02-23",132.4213,136.2783,132.4213,135.6354,2110.0],["2001-02-26",135.6354,135.6354,135.6354,135.6354,0.0],["2001-02-27",134.9925,138.1263,134.9925,137.4031,150.0],["2001-02-28",138.2067,138.4478,138.2067,138.4478,90.0],["2001-03-01",135.314,135.314,134.9926,134.9926,590.0],["2001-03-02",137.8853,141.4208,137.8853,140.778,430.0],["2001-03-05",138.8495,140.4565,138.8495,138.8495,880.0],["2001-03-06",140.1352,140.4566,138.8496,140.4566,540.0],["2001-03-07",140.1352,140.778,140.1352,140.1352,100.0],["2001-03-08",140.2959,140.2959,138.8495,140.1352,270.0],["2001-03-09",140.1352,140.1352,134.9926,140.1352,630.0],["2001-03-12",140.1352,140.4566,139.4924,139.8138,1140.0],["2001-03-13",135.314,143.9921,135.314,143.6707,220.0],["2001-03-14",143.6707,143.6707,141.0994,141.0994,400.0],["2001-03-15",140.1352,141.4208,140.1352,140.1352,340.0],["2001-03-16",143.9921,143.9921,139.4923,140.1352,1350.0],["2001-03-19",137.5639,143.3493,137.5639,143.3493,790.0],["2001-03-20",141.7422,142.7064,137.5639,140.1352,410.0],["2001-03-21",134.9926,141.7422,134.9926,140.1352,490.0],["2001-03-22",140.1352,143.3493,140.1352,142.385,310.0],["2001-03-23",143.2689,143.2689,142.7064,142.7064,100.0],["2001-03-26",143.3493,143.3493,143.3493,143.3493,40.0],["2001-03-27",140.1352,143.3493,137.5639,140.4566,1150.0],["2001-03-28",142.5775,142.5775,140.961,140.961,1410.0],["2001-03-29",144.5172,144.5172,142.5774,142.5774,200.0],["2001-03-30",140.9609,149.0435,140.9609,149.0435,770.0],["2001-04-02",147.427,149.6901,142.2541,142.5774,210.0],["2001-04-03",142.335,145.8105,142.335,145.8105,200.0],["2001-04-04",144.5173,144.5173,140.961,140.961,190.0],["2001-04-05",140.9609,150.6601,140.9609,149.6902,1180.0],["2001-04-06",147.427,147.427,141.9308,141.9308,270.0],["2001-04-09",141.5817,141.5817,140.961,140.961,230.0],["2001-04-10",141.5816,142.3058,141.5816,142.3058,230.0],["2001-04-11",140.9609,141.0126,139.6677,141.0126,910.0],["2001-04-12",129.3219,142.3058,129.3219,142.3058,1420.0],["2001-04-16",141.2196,141.2196,141.2196,141.2196,40.0],["2001-04-17",141.2196,141.2196,140.961,140.961,170.0],["2001-04-18",134.4948,137.0813,113.855,137.0813,1180.0],["2001-04-19",131.9084,136.0467,131.9084,134.7534,880.0],["2001-04-20",134.0292,135.219,132.167,132.2187,220.0],["2001-04-23",131.9084,131.9084,131.9084,131.9084,50.0],["2001-04-24",134.7534,139.6677,134.7534,139.6677,200.0],["2001-04-25",130.8738,142.5128,130.8738,139.6677,260.0],["2001-04-26",139.6677,143.6508,139.6677,143.6508,220.0],["2001-04-27",143.8061,146.1339,143.8061,146.1339,50.0],["2001-04-30",144.8406,144.8406,141.6852,141.6852,90.0],["2001-05-01",144.8406,144.8406,134.9086,134.9086,430.0],["2001-05-02",139.3573,142.7714,139.3573,140.754,100.0],["2001-05-03",134.4948,134.5983,134.4948,134.5466,60.0],["2001-05-04",133.2016,135.9432,133.2016,135.0121,160.0],["2001-05-07",134.4948,136.8226,133.4603,133.9775,380.0],["2001-05-08",130.3048,131.9084,130.3048,131.9084,600.0],["2001-05-09",132.4256,132.4256,130.3565,130.3565,190.0],["2001-05-10",130.3565,132.4256,130.3565,130.3565,90.0],["2001-05-11",131.3911,135.0121,130.9255,131.3911,890.0],["2001-05-14",137.0295,139.6677,131.3911,131.3911,470.0],["2001-05-15",135.0121,135.0121,135.0121,135.0121,20.0],["2001-05-16",139.6677,144.8405,139.0469,140.4436,690.0],["2001-05-17",144.582,144.9958,138.9953,138.9953,590.0],["2001-05-18",141.8921,141.8921,138.9953,138.9953,30.0],["2001-05-21",138.9952,142.7714,138.9952,142.7714,40.0],["2001-05-22",138.9953,142.9266,138.9953,141.9955,580.0],["2001-05-23",141.7369,142.2541,133.4603,133.4603,1640.0],["2001-05-24",132.6843,140.185,131.3911,140.0298,760.0],["2001-05-25",137.7538,137.7538,133.6672,133.6672,80.0],["2001-05-29",136.2018,139.6677,135.2707,139.6677,530.0],["2001-05-30",138.478,140.5988,138.478,139.4608,440.0],["2001-05-31",140.9609,144.8406,140.185,140.185,540.0],["2001-06-01",142.2024,144.8406,140.185,144.5302,310.0],["2001-06-04",140.5471,143.9094,140.1849,143.9094,300.0],["2001-06-05",139.6677,139.6677,139.6677,139.6677,210.0],["2001-06-06",144.8406,144.8406,137.5985,138.6331,570.0],["2001-06-07",139.2021,142.2024,139.2021,142.2024,110.0],["2001-06-08",138.3744,142.2024,138.3744,141.0126,290.0],["2001-06-11",146.7028,146.9097,143.5474,144.8406,600.0],["2001-06-12",139.616,150.0135,139.616,148.7203,220.0],["2001-06-13",139.047,139.0987,138.0124,138.0124,230.0],["2001-06-14",136.9778,140.1333,136.9778,137.2365,450.0],["2001-06-15",147.5305,148.7203,142.5646,148.7203,1380.0],["2001-06-18",143.5473,143.5473,137.3399,137.3916,330.0],["2001-06-19",139.9781,147.7374,139.6677,139.6677,280.0],["2001-06-20",139.7194,145.0992,139.7194,145.0992,660.0],["2001-06-21",144.8406,149.9618,144.6337,148.7203,580.0],["2001-06-22",148.772,150.0134,144.3233,144.3233,1020.0],["2001-06-25",143.2887,144.3233,143.2887,144.3233,200.0],["2001-06-26",144.3233,144.3233,143.3922,144.3233,310.0],["2001-06-27",145.2078,148.5375,141.722,141.722,370.0],["2001-06-28",146.7165,150.5665,144.2712,150.0983,300.0],["2001-06-29",150.0983,157.122,150.0983,153.8963,1660.0],["2001-07-02",156.1855,166.1227,156.1855,158.8389,1220.0],["2001-07-03",159.8795,163.8856,159.8795,163.8856,190.0],["2001-07-05",156.0814,159.2031,153.7402,153.7402,1070.0],["2001-07-06",153.7402,153.7402,142.5544,150.2023,1390.0],["2001-07-09",146.1962,149.8381,142.4503,148.9537,210.0],["2001-07-10",150.3584,150.3584,145.8321,147.3409,150.0],["2001-07-11",147.3409,147.7051,144.2193,146.6645,190.0],["2001-07-12",148.2774,150.9308,148.2774,150.8787,220.0],["2001-07-13",150.8787,158.6307,150.8787,157.1219,310.0],["2001-07-16",155.8213,155.8213,150.8787,150.8787,660.0],["2001-07-17",148.2774,148.2774,148.2774,148.2774,30.0],["2001-07-18",148.2253,148.2253,144.1672,144.3233,60.0],["2001-07-19",148.7976,155.9773,148.7976,155.9773,260.0],["2001-07-20",149.8901,155.9253,149.8901,155.9253,290.0],["2001-07-23",153.7403,154.7808,146.2484,153.5842,160.0],["2001-07-24",154.7807,154.7807,153.48,153.48,50.0],["2001-07-25",150.8787,159.203,150.8787,156.2895,980.0],["2001-07-26",156.6016,161.2841,156.6016,161.2841,330.0],["2001-07-27",161.2842,165.1863,155.5612,155.5612,1210.0],["2001-07-30",156.0814,156.4456,156.0814,156.4456,60.0],["2001-07-31",166.3829,176.8923,166.3829,176.8923,1440.0],["2001-08-01",171.6895,176.8922,169.1402,171.2733,360.0],["2001-08-02",170.7011,174.5511,170.7011,174.5511,130.0],["2001-08-03",174.3951,176.8923,172.314,176.8923,170.0],["2001-08-06",175.5916,185.3207,173.6146,182.147,660.0],["2001-08-07",176.8923,184.6964,176.8923,184.6964,660.0],["2001-08-08",182.095,183.2917,177.9329,181.5748,660.0],["2001-08-09",183.1355,183.1355,179.5976,179.5976,50.0],["2001-08-10",182.095,183.1355,176.8923,180.9504,150.0],["2001-08-13",182.0951,189.1187,182.0951,188.5984,290.0],["2001-08-14",184.6963,192.5004,182.7713,188.6504,530.0],["2001-08-15",192.3963,192.3963,181.3146,190.4713,190.0],["2001-08-16",182.0951,192.2404,182.0951,192.2404,180.0],["2001-08-17",192.2404,192.2404,192.2404,192.2404,0.0],["2001-08-20",182.095,194.9457,182.095,194.9457,290.0],["2001-08-21",189.847,190.0551,189.6909,190.0551,260.0],["2001-08-22",190.0551,194.9457,184.8524,192.1883,920.0],["2001-08-23",192.5004,192.5004,183.5518,186.0491,400.0],["2001-08-24",183.0836,183.0836,179.4937,179.4937,630.0],["2001-08-27",178.9734,188.5463,178.9734,188.5463,1240.0],["2001-08-28",188.5463,188.5463,188.5463,188.5463,0.0],["2001-08-29",180.6902,188.4422,180.6902,180.8463,160.0],["2001-08-30",188.5984,189.639,182.2511,189.639,100.0],["2001-08-31",189.639,189.639,189.639,189.639,30.0],["2001-09-04",182.5632,187.1416,182.5632,187.1416,140.0],["2001-09-05",179.9618,182.251,175.7997,182.251,430.0],["2001-09-06",174.9672,174.9672,172.3659,172.3659,160.0],["2001-09-07",172.2098,179.4936,172.2098,172.9382,160.0],["2001-09-10",180.7423,180.8463,168.8801,172.9382,340.0],["2001-09-17",165.9146,165.9146,156.0814,156.0814,370.0],["2001-09-18",156.0814,164.6139,156.0814,160.4517,420.0],["2001-09-19",170.2328,170.2328,162.5328,168.62,140.0],["2001-09-20",164.9261,164.9261,159.9315,159.9315,200.0],["2001-09-21",161.8045,161.8045,153.272,154.2085,970.0],["2001-09-24",156.0294,156.0294,154.7807,155.301,310.0],["2001-09-25",154.8328,160.2957,153.4801,160.2957,1040.0],["2001-09-26",159.0924,160.2956,153.5992,160.2956,230.0],["2001-09-27",163.6962,163.6962,153.0238,163.4869,330.0],["2001-09-28",163.4346,165.5796,157.5753,165.3703,780.0],["2001-10-01",166.1027,166.1027,161.9698,165.3703,90.0],["2001-10-02",165.3703,165.3703,157.209,162.8591,1480.0],["2001-10-03",162.7021,164.5332,161.8127,161.8127,260.0],["2001-10-04",162.7022,164.7948,162.7022,163.4869,120.0],["2001-10-05",160.8188,161.8651,158.4122,158.4122,690.0],["2001-10-08",154.9071,154.9071,154.9071,154.9071,30.0],["2001-10-09",155.6395,159.197,154.8548,154.8548,370.0],["2001-10-10",154.4363,158.2553,154.4363,158.2553,130.0],["2001-10-11",160.5572,161.028,158.9354,160.191,100.0],["2001-10-12",162.0221,163.4869,158.6215,158.9354,300.0],["2001-10-15",164.7947,164.7947,158.0983,162.1789,300.0],["2001-10-16",164.3763,164.5332,155.5872,163.33,440.0],["2001-10-17",163.4869,163.9054,155.1164,155.3256,580.0],["2001-10-18",155.6395,155.6918,155.6395,155.6395,110.0],["2001-10-19",159.5632,163.4346,159.5632,163.4346,170.0],["2001-10-22",163.4345,165.4225,156.9474,165.4225,130.0],["2001-10-23",165.318,165.318,163.3823,163.3823,140.0],["2001-10-24",160.6095,160.6095,160.6095,160.6095,10.0],["2001-10-25",165.318,165.318,161.185,164.7425,170.0],["2001-10-26",164.7948,164.7948,161.4466,161.4466,250.0],["2001-10-29",164.7947,164.7947,159.4585,159.4585,260.0],["2001-10-30",158.7784,158.7784,155.9011,156.9474,320.0],["2001-10-31",161.6558,161.6558,156.9474,157.1043,160.0],["2001-11-01",157.4706,160.0864,157.4706,157.5229,330.0],["2001-11-02",157.6275,163.6961,157.6275,160.4526,220.0],["2001-11-05",161.6036,161.6036,159.5633,159.5633,190.0],["2001-11-06",150.408,159.5632,142.6129,158.2553,3340.0],["2001-11-07",157.1044,157.1044,150.4079,150.4079,640.0],["2001-11-08",159.5632,159.5632,151.7159,151.7159,170.0],["2001-11-09",151.3496,151.3496,151.3496,151.3496,1630.0],["2001-11-12",160.871,160.871,152.919,159.4585,490.0],["2001-11-13",160.8188,160.8711,156.215,158.7262,230.0],["2001-11-14",160.8711,163.8008,158.9354,161.5512,360.0],["2001-11-15",156.9475,159.5633,156.9475,159.5633,270.0],["2001-11-16",156.9474,156.9474,151.7158,156.9474,210.0],["2001-11-19",157.1044,159.5632,155.8488,159.4063,620.0],["2001-11-20",156.8428,159.4063,156.8428,159.4063,490.0],["2001-11-21",156.9475,159.5633,155.6919,159.5633,220.0],["2001-11-23",155.6395,157.9937,155.6395,155.6395,280.0],["2001-11-26",156.7905,164.5332,155.6919,163.9577,630.0],["2001-11-27",163.173,164.7948,160.2956,161.342,240.0],["2001-11-28",164.0101,164.7948,162.179,164.324,680.0],["2001-11-29",164.7948,164.7948,164.7948,164.7948,80.0],["2001-11-30",164.7948,165.8411,158.2553,158.2553,310.0],["2001-12-03",159.04,162.179,159.04,161.4989,650.0],["2001-12-04",158.8831,159.6678,155.6395,159.6678,200.0],["2001-12-05",155.6395,162.4405,155.6395,162.4405,680.0],["2001-12-06",165.4226,166.1027,165.4226,166.1027,140.0],["2001-12-07",167.4106,168.9801,160.8711,160.8711,580.0],["2001-12-10",160.6618,160.6618,160.6618,160.6618,20.0],["2001-12-11",160.6618,160.6618,160.6618,160.6618,0.0],["2001-12-12",161.2373,167.1489,156.9474,162.1789,640.0],["2001-12-13",156.9473,157.1043,155.6395,155.6395,490.0],["2001-12-14",154.3317,154.3317,150.408,151.7159,210.0],["2001-12-17",151.7159,156.9474,151.7159,151.7159,1690.0],["2001-12-18",159.5632,159.5632,150.7741,157.6798,2250.0],["2001-12-19",157.2613,157.4182,157.2613,157.4182,90.0],["2001-12-20",158.4645,158.4645,158.3076,158.3076,270.0],["2001-12-21",158.4123,159.5632,151.7159,159.4063,2850.0],["2001-12-24",160.0863,160.0863,160.0863,160.0863,30.0],["2001-12-26",156.9474,160.348,156.9474,160.348,100.0],["2001-12-27",153.8751,162.0846,153.8751,162.0846,940.0],["2001-12-28",163.137,163.137,161.5583,161.6109,160.0],["2001-12-31",161.5583,162.4529,154.7697,154.7697,360.0],["2002-01-02",155.2959,158.1903,153.9277,157.5588,570.0],["2002-01-03",157.8746,158.9797,155.8748,158.9797,360.0],["2002-01-04",158.9797,163.9265,158.4009,163.1371,520.0],["2002-01-07",163.8211,165.5051,161.8214,161.8214,380.0],["2002-01-08",165.4526,165.4526,162.6635,164.7685,280.0],["2002-01-09",165.5052,165.5052,165.4,165.4526,70.0],["2002-01-10",164.2948,165.5052,163.0844,164.1896,70.0],["2002-01-11",165.5052,166.2945,165.5052,165.7683,130.0],["2002-01-14",164.4527,164.4527,162.3477,163.6633,300.0],["2002-01-15",163.6633,165.5052,162.5582,165.5052,100.0],["2002-01-16",166.0314,166.8208,166.0314,166.0314,60.0],["2002-01-17",164.4527,166.5577,162.5582,166.5577,320.0],["2002-01-18",166.8208,166.8208,165.3999,165.3999,140.0],["2002-01-22",164.4527,165.5052,163.6633,163.6633,80.0],["2002-01-23",166.4524,168.3995,163.9264,168.3995,320.0],["2002-01-24",168.3995,169.031,167.6101,169.031,450.0],["2002-01-25",169.1889,169.9257,168.1365,169.1889,260.0],["2002-01-28",167.8734,170.7677,167.8734,170.7677,60.0],["2002-01-29",170.7676,171.0308,164.4527,164.4527,700.0],["2002-01-30",164.4527,167.8207,164.0317,167.8207,1000.0],["2002-01-31",164.7158,171.2939,164.7158,170.2414,490.0],["2002-02-01",166.0314,166.0314,166.0314,166.0314,90.0],["2002-02-04",166.5577,169.7151,166.5577,167.1892,180.0],["2002-02-05",171.8202,173.241,168.1364,173.241,2290.0],["2002-02-06",170.3993,170.3993,167.8733,168.1364,180.0],["2002-02-07",173.1357,173.241,168.7679,169.031,260.0],["2002-02-08",173.241,173.662,172.4516,173.662,150.0],["2002-02-11",172.0306,174.4514,172.0306,174.4514,60.0],["2002-02-12",172.0833,173.5041,172.0306,173.5041,150.0],["2002-02-13",169.9783,173.1358,169.9783,173.1358,640.0],["2002-02-14",169.3994,173.3989,169.3994,169.7678,700.0],["2002-02-15",171.557,173.5041,171.557,172.8726,90.0],["2002-02-19",173.5568,173.5568,170.3993,170.5046,180.0],["2002-02-20",170.4519,175.1881,170.0309,175.1355,340.0],["2002-02-21",174.9777,174.9777,169.3994,169.3994,270.0],["2002-02-22",174.1882,175.2407,168.6626,174.7145,540.0],["2002-02-25",172.3465,174.9777,168.1891,170.5046,390.0],["2002-02-26",171.8201,172.6621,170.9255,171.0308,320.0],["2002-02-27",172.2412,174.4514,171.3992,171.3992,180.0],["2002-02-28",172.1358,174.7145,171.4517,172.0832,410.0],["2002-03-01",173.1883,177.5562,173.1357,177.3983,970.0],["2002-03-04",177.6089,178.9771,176.9774,178.9771,530.0],["2002-03-05",179.3981,180.1874,178.9771,180.1874,350.0],["2002-03-06",179.7139,180.2402,178.4509,180.2402,700.0],["2002-03-07",180.2402,180.2402,180.2402,180.2402,0.0],["2002-03-08",179.977,180.2401,179.3455,179.3455,180.0],["2002-03-11",179.3981,179.3981,168.6626,174.2935,2260.0],["2002-03-12",172.3464,175.7144,172.3464,173.241,920.0],["2002-03-13",173.241,176.0301,173.241,175.8723,850.0],["2002-03-14",177.2405,179.977,177.2405,179.977,370.0],["2002-03-15",176.9774,177.9772,174.9776,176.0827,1040.0],["2002-03-18",176.609,180.2401,176.609,179.977,640.0],["2002-03-19",179.9771,180.3981,175.2935,175.2935,250.0],["2002-03-20",177.0826,177.0826,177.0826,177.0826,30.0],["2002-03-21",177.0827,181.2927,173.9252,181.2927,500.0],["2002-03-22",179.977,181.5557,176.8195,180.3454,620.0],["2002-03-25",179.1877,179.4508,178.1352,178.1352,200.0],["2002-03-26",180.5689,181.4683,179.0346,181.4683,410.0],["2002-03-27",179.8811,182.5793,179.8811,182.5793,300.0],["2002-03-28",183.849,184.3781,180.8863,181.7328,680.0],["2002-04-01",185.1187,185.1187,179.881,179.881,400.0],["2002-04-02",179.881,184.9071,179.881,179.881,140.0],["2002-04-03",185.1717,185.1717,180.1456,180.3043,80.0],["2002-04-04",179.8811,183.8491,179.8811,183.0555,260.0],["2002-04-05",183.0555,183.0555,183.0555,183.0555,130.0],["2002-04-08",181.7857,183.0554,180.5688,183.0025,190.0],["2002-04-09",181.8914,181.8914,180.7804,180.7804,400.0],["2002-04-10",183.0554,186.9176,181.7857,186.9176,720.0],["2002-04-11",187.182,190.4622,187.182,188.6105,420.0],["2002-04-12",188.5577,196.0175,188.5577,195.7,1750.0],["2002-04-15",197.0226,197.0226,194.7477,196.811,330.0],["2002-04-16",194.9064,206.5987,194.9064,206.5458,1790.0],["2002-04-17",207.0748,208.9794,204.2707,207.9213,1760.0],["2002-04-18",208.9794,208.9794,205.2231,205.6464,310.0],["2002-04-19",206.3341,206.3341,204.8528,205.3818,190.0],["2002-04-22",208.5032,208.5032,201.3609,205.0643,560.0],["2002-04-23",204.5353,204.7469,203.2127,203.9534,240.0],["2002-04-24",203.9534,203.9534,201.0436,201.4668,400.0],["2002-04-25",202.6837,203.9535,201.7314,201.7314,240.0],["2002-04-26",203.1598,206.3342,200.5145,201.3081,1910.0],["2002-04-29",201.3081,203.5302,201.3081,201.3081,320.0],["2002-04-30",201.308,203.1597,201.308,203.1597,670.0],["2002-05-01",201.8371,206.7045,201.5726,206.3341,1010.0],["2002-05-02",206.2812,206.3341,203.4772,204.8527,620.0],["2002-05-03",206.3342,208.9796,204.218,208.9796,1330.0],["2002-05-06",208.2916,211.6247,207.9213,211.5189,910.0],["2002-05-07",206.2812,212.3655,206.2812,211.6248,410.0],["2002-05-08",211.8363,216.6508,211.8363,215.6455,1010.0],["2002-05-09",212.1008,218.9786,211.6776,215.2223,940.0],["2002-05-10",215.1695,219.1903,215.1695,216.4921,850.0],["2002-05-13",216.0689,221.6769,215.5927,217.8148,1780.0],["2002-05-14",218.6083,224.3222,214.0584,220.6188,1670.0],["2002-05-15",213.3707,227.4966,212.5242,227.4966,1030.0],["2002-05-16",227.4437,234.3744,223.5286,231.6761,1590.0],["2002-05-17",234.8506,237.5488,229.3483,235.4325,1820.0],["2002-05-20",236.9668,240.194,234.1627,240.194,1830.0],["2002-05-21",240.6702,240.6702,235.4325,238.0778,850.0],["2002-05-22",233.4221,236.5436,233.4221,234.639,1310.0],["2002-05-23",238.0778,241.2521,228.2901,233.7395,2840.0],["2002-05-24",228.1315,239.9296,227.4966,227.4966,660.0],["2002-05-28",228.0785,233.3163,226.9675,226.9675,2280.0],["2002-05-29",226.8088,235.4325,226.8088,231.7291,1280.0],["2002-05-30",240.2998,240.2998,228.8192,232.2052,570.0],["2002-05-31",232.7872,233.6337,218.238,225.6449,1890.0],["2002-06-03",216.9153,229.0838,216.9153,222.206,940.0],["2002-06-04",224.8514,226.174,216.5451,218.7672,1140.0],["2002-06-05",216.4393,225.0101,214.0056,214.0056,740.0],["2002-06-06",214.0584,214.0584,202.3661,206.0167,4040.0],["2002-06-07",202.8953,205.8051,201.8901,204.2179,1740.0],["2002-06-10",206.4929,208.8737,204.747,205.276,640.0],["2002-06-11",205.0115,206.3341,203.8475,206.3341,650.0],["2002-06-12",204.747,206.3342,202.8953,204.2179,280.0],["2002-06-13",207.0747,221.9414,203.6888,210.5666,1730.0],["2002-06-14",207.5509,216.2275,206.1225,211.5189,700.0],["2002-06-17",211.466,216.5979,208.9794,209.8259,570.0],["2002-06-18",209.3498,221.0949,208.9794,217.1799,2840.0],["2002-06-19",220.6187,222.2059,217.3386,219.2432,690.0],["2002-06-20",220.6188,226.6501,216.9683,226.6501,890.0],["2002-06-21",228.7664,237.2314,228.1316,237.2314,3240.0],["2002-06-24",235.4326,238.0779,228.2373,232.7873,1760.0],["2002-06-25",228.2902,237.5488,228.2902,236.1203,950.0],["2002-06-26",238.937,239.1495,233.9945,238.3524,1340.0],["2002-06-27",239.0433,239.1496,236.1735,236.2267,1030.0],["2002-06-28",238.2993,248.4499,234.8981,244.1983,8580.0],["2002-07-01",244.2514,244.464,232.6659,232.6659,4580.0],["2002-07-02",233.8883,233.8883,228.3613,229.1053,960.0],["2002-07-03",229.7961,231.9219,219.5393,219.5924,1260.0],["2002-07-05",226.7669,226.7669,218.4232,218.4232,360.0],["2002-07-08",220.549,223.2062,216.8289,217.5197,1040.0],["2002-07-09",217.8918,218.7421,212.2585,215.0751,1110.0],["2002-07-10",211.5145,214.8626,208.5915,208.5915,330.0],["2002-07-11",216.8822,216.8822,201.4703,203.3303,2020.0],["2002-07-12",197.0061,202.3206,191.2665,198.8662,9510.0],["2002-07-15",193.3392,195.3587,191.9043,193.3392,3130.0],["2002-07-16",193.3392,196.3684,191.3197,191.3197,2610.0],["2002-07-17",195.2523,195.8901,189.991,194.5614,850.0],["2002-07-18",195.7837,198.0689,195.7837,196.1026,720.0],["2002-07-19",198.1753,199.0787,193.9769,194.03,770.0],["2002-07-22",195.2524,195.2524,146.8379,167.4047,29710.0],["2002-07-23",176.6519,177.2364,167.7236,170.3277,18890.0],["2002-07-24",170.5933,183.6668,164.1097,182.0194,2890.0],["2002-07-25",183.8794,185.3143,179.681,185.3143,2270.0],["2002-07-26",185.3675,197.2718,185.3144,196.6341,1730.0],["2002-07-29",197.4312,203.4365,196.6872,197.6438,7000.0],["2002-07-30",196.6341,196.6341,188.0778,190.7882,7380.0],["2002-07-31",187.5464,187.5995,180.6908,182.604,3240.0],["2002-08-01",184.4109,189.7785,183.348,185.9521,640.0],["2002-08-02",194.2957,194.2957,185.7395,186.0052,2380.0],["2002-08-05",195.0397,195.3055,187.0681,189.7253,1090.0],["2002-08-06",196.5278,199.2913,189.0345,199.2913,4840.0],["2002-08-07",199.8227,203.8085,196.634,200.1947,1200.0],["2002-08-08",199.2912,199.8227,197.9626,199.557,940.0],["2002-08-09",200.4605,201.9486,200.4605,201.9486,1160.0],["2002-08-12",198.0159,203.8086,198.0159,201.9486,260.0],["2002-08-13",198.813,201.9485,198.7599,199.0788,900.0],["2002-08-14",199.0787,203.0114,198.5473,200.6199,2920.0],["2002-08-15",201.5765,203.5429,199.3445,202.9052,3420.0],["2002-08-16",202.1079,203.2771,202.1079,203.2771,140.0],["2002-08-19",200.6199,204.6057,200.6199,204.6057,4080.0],["2002-08-20",188.6624,197.9627,188.4499,196.5809,4690.0],["2002-08-21",196.6341,204.0211,196.6341,204.0211,1110.0],["2002-08-22",204.4463,206.8909,204.0211,205.456,630.0],["2002-08-23",205.456,208.3258,201.9485,208.3258,920.0],["2002-08-26",208.3258,208.3258,203.8085,207.7412,360.0],["2002-08-27",208.007,211.2489,207.5819,211.2489,470.0],["2002-08-28",210.9831,212.8432,204.9778,209.9202,1960.0],["2002-08-29",208.5916,221.8777,206.4658,221.5588,3620.0],["2002-08-30",216.8289,229.2647,216.2975,229.2647,3100.0],["2002-09-03",225.8635,227.4578,219.0079,225.8104,1850.0],["2002-09-04",221.6119,227.8829,221.3993,227.8829,530.0],["2002-09-05",226.6606,228.1487,224.5349,224.5349,540.0],["2002-09-06",228.5207,235.1637,224.5348,234.898,1230.0],["2002-09-09",235.6952,238.193,231.1779,238.1398,2000.0],["2002-09-10",237.8209,238.3524,235.6952,238.3524,2810.0],["2002-09-11",238.2992,238.3524,235.7483,236.4923,700.0],["2002-09-12",233.8351,237.9804,233.8351,234.3134,630.0],["2002-09-13",234.2603,238.9901,234.0477,238.5118,1090.0],["2002-09-16",234.4199,238.3526,232.5598,236.0142,1330.0],["2002-09-17",235.4294,238.8838,234.7385,238.8838,1550.0],["2002-09-18",235.9609,248.1841,235.6951,245.7394,2540.0],["2002-09-19",247.8652,251.6384,242.1787,242.1787,2400.0],["2002-09-20",242.8697,249.1939,237.5552,248.7156,3830.0],["2002-09-23",249.5127,251.0539,246.0583,250.4693,1360.0],["2002-09-24",249.7785,251.3728,241.4879,245.8989,2090.0],["2002-09-25",241.0097,245.7927,237.3427,239.1496,2400.0],["2002-09-26",242.0855,243.7937,238.4556,240.5909,1680.0],["2002-09-27",239.63,241.6585,236.8008,236.8008,1650.0],["2002-09-30",240.9111,246.8898,237.4413,246.4628,1970.0],["2002-10-01",246.6229,247.2635,238.9894,247.2635,1350.0],["2002-10-02",240.3239,246.9966,237.7082,238.5089,520.0],["2002-10-03",238.7225,246.0358,238.1353,245.5554,990.0],["2002-10-04",244.2742,246.1959,239.3097,246.1959,910.0],["2002-10-07",245.5554,245.5554,238.4023,242.0856,570.0],["2002-10-08",239.363,241.5516,236.8541,238.6156,590.0],["2002-10-09",236.5339,240.1104,236.5339,237.8684,1010.0],["2002-10-10",238.2954,243.6336,236.8008,243.6336,1180.0],["2002-10-11",240.4841,246.8899,240.4841,246.7831,410.0],["2002-10-14",246.8898,247.6905,246.1958,247.6905,790.0],["2002-10-15",250.3062,251.4272,249.5589,250.8934,1410.0],["2002-10-16",251.6941,251.6941,246.4094,247.9041,590.0],["2002-10-17",249.8258,250.8935,246.9432,247.9575,1350.0],["2002-10-18",249.5055,252.4949,247.9575,252.4949,1030.0],["2002-10-21",252.4949,256.7121,251.0002,256.1783,1270.0],["2002-10-22",255.6978,261.3029,252.922,259.2744,2190.0],["2002-10-23",259.4346,270.6447,259.4346,269.5237,2680.0],["2002-10-24",272.5131,272.5131,267.602,270.9116,1620.0],["2002-10-25",272.1928,272.1928,266.9081,269.0967,1410.0],["2002-10-28",269.5236,272.1393,268.5093,268.7228,690.0],["2002-10-29",268.1357,271.1784,265.3598,271.1784,800.0],["2002-10-30",269.5771,269.5771,261.5699,262.5307,920.0],["2002-10-31",263.0112,266.1607,261.5699,261.5699,820.0],["2002-11-01",261.8901,267.8155,261.8367,266.908,1850.0],["2002-11-04",266.9079,268.2958,266.5342,267.9756,1040.0],["2002-11-05",268.2426,268.2426,259.1677,259.1677,1560.0],["2002-11-06",259.3279,265.5735,258.9542,264.239,920.0],["2002-11-07",266.641,266.641,258.9007,260.2352,2320.0],["2002-11-08",258.7939,260.9292,256.2316,258.5804,880.0],["2002-11-11",256.2316,257.5128,255.6978,256.4985,820.0],["2002-11-12",255.1641,268.5095,248.2245,263.9187,3420.0],["2002-11-13",259.3277,282.3886,256.6586,279.6127,2495.0],["2002-11-14",281.8549,299.4708,280.4669,296.2679,3120.0],["2002-11-15",291.6772,294.5597,278.4385,283.3496,1455.0],["2002-11-18",285.5916,285.5916,279.2926,282.6023,665.0],["2002-11-19",282.9225,282.9225,277.5843,277.9046,1010.0],["2002-11-20",277.4776,280.3602,274.0612,278.3317,900.0],["2002-11-21",277.5843,279.8263,261.6766,269.15,1230.0],["2002-11-22",258.9007,272.2461,255.5911,266.908,1775.0],["2002-11-25",256.2317,276.4099,256.2317,276.4099,640.0],["2002-11-26",276.5167,279.7196,272.1394,278.0114,1500.0],["2002-11-27",277.3707,285.5915,270.5379,277.264,1960.0],["2002-11-29",285.5916,287.193,275.1288,276.4099,475.0],["2002-12-02",281.8549,290.7162,275.5559,288.7945,1465.0],["2002-12-03",290.7161,290.7161,274.5949,284.4171,1250.0],["2002-12-04",279.7195,290.9296,279.7195,290.9296,970.0],["2002-12-05",278.1181,290.9296,278.1181,289.3282,1050.0],["2002-12-06",290.3959,301.606,281.4278,298.0828,1670.0],["2002-12-09",291.4635,293.5987,286.1253,286.9794,840.0],["2002-12-10",287.193,298.4031,287.193,291.5703,1185.0],["2002-12-11",288.2606,289.862,283.0292,288.1538,830.0],["2002-12-12",288.2605,291.1432,282.0683,287.1929,490.0],["2002-12-13",290.1823,296.5881,290.1823,292.9582,585.0],["2002-12-16",291.5703,309.6133,288.6877,309.6133,1175.0],["2002-12-17",314.9514,333.5282,314.0973,331.7132,1225.0],["2002-12-18",324.0263,330.3253,312.3891,315.592,2025.0],["2002-12-19",315.4851,316.7663,304.3817,312.7093,1070.0],["2002-12-20",320.6099,325.6278,305.3428,311.0012,2045.0],["2002-12-23",304.4887,312.8162,304.2751,311.2147,1600.0],["2002-12-24",304.4885,310.2537,304.4885,307.3711,175.0],["2002-12-26",306.4102,306.8372,301.7126,305.3426,665.0],["2002-12-27",300.0911,300.4126,291.517,293.1247,1120.0],["2002-12-30",297.3047,297.3047,284.0149,288.4091,1150.0],["2002-12-31",288.4089,297.9475,288.3018,294.1964,1620.0],["2003-01-02",294.7324,299.7697,293.6606,299.0194,1180.0],["2003-01-03",300.0912,301.1629,297.4118,299.0194,1295.0],["2003-01-06",294.7325,300.9486,294.7325,300.9486,730.0],["2003-01-07",300.0911,302.2347,298.4835,301.1629,2150.0],["2003-01-08",301.163,302.2348,300.0913,300.6271,1000.0],["2003-01-09",301.163,309.737,301.163,309.737,1770.0],["2003-01-10",308.7722,314.0238,307.7005,314.0238,965.0],["2003-01-13",314.024,319.3828,314.024,318.2039,1130.0],["2003-01-14",318.311,333.1012,318.311,333.1012,2170.0],["2003-01-15",325.2775,325.2775,320.2403,324.7417,3345.0],["2003-01-16",324.2056,324.42,320.4544,320.9903,1270.0],["2003-01-17",320.4545,320.4545,310.8087,313.4881,1130.0],["2003-01-21",313.4881,320.9904,313.4881,318.7397,1720.0],["2003-01-22",318.3111,318.3111,316.1675,317.668,1410.0],["2003-01-23",317.6678,317.6678,312.9521,314.0238,1545.0],["2003-01-24",313.4881,313.4881,302.7706,302.7706,865.0],["2003-01-27",302.2346,302.7705,295.161,297.4117,1220.0],["2003-01-28",297.4118,302.7706,297.4118,302.7706,1420.0],["2003-01-29",302.2346,307.8078,301.1629,307.8078,1975.0],["2003-01-30",307.5935,309.737,304.3782,304.9141,1515.0],["2003-01-31",303.3065,304.5926,301.6989,301.6989,2425.0],["2003-02-03",301.6988,304.3782,301.6988,302.7706,3250.0],["2003-02-04",302.7705,302.7705,299.6624,300.0911,3695.0],["2003-02-05",300.0911,300.4126,299.0193,299.8767,3720.0],["2003-02-06",299.5553,300.5199,298.4835,299.0194,2085.0],["2003-02-07",298.4835,298.4835,294.7324,294.8396,1505.0],["2003-02-10",292.5889,305.2356,292.5889,305.2356,3505.0],["2003-02-11",303.3064,306.5217,303.3064,305.9858,1095.0],["2003-02-12",304.5924,309.201,304.5924,307.5933,1750.0],["2003-02-13",306.5217,306.5217,303.8423,305.9858,1455.0],["2003-02-14",304.9139,305.9857,303.4135,305.4498,360.0],["2003-02-18",300.0911,305.9858,300.0911,305.9858,845.0],["2003-02-19",305.4499,305.4499,301.5916,301.5916,130.0],["2003-02-20",299.0195,301.6989,299.0195,300.9486,805.0],["2003-02-21",300.6269,305.7713,298.4834,305.4498,850.0],["2003-02-24",305.2357,305.2357,300.6271,300.6271,240.0],["2003-02-25",300.0911,303.3064,299.8767,303.3064,190.0],["2003-02-26",303.3064,303.8423,302.2347,303.8423,230.0],["2003-02-27",304.3782,309.2011,304.3782,308.6652,1210.0],["2003-02-28",308.665,310.487,306.5215,306.5215,890.0],["2003-03-03",306.736,308.9866,303.3063,303.4135,415.0],["2003-03-04",303.6279,303.6279,296.34,299.0194,940.0],["2003-03-05",299.7697,299.7697,297.4118,298.2692,610.0],["2003-03-06",297.9476,299.5552,296.8758,297.4117,740.0],["2003-03-07",296.8759,300.0912,296.8759,297.9477,580.0],["2003-03-10",296.3399,297.1973,293.1247,293.5534,880.0],["2003-03-11",294.1964,294.1964,291.7314,292.9103,360.0],["2003-03-12",292.0529,292.0529,285.5152,286.6942,715.0],["2003-03-13",286.6942,286.6942,285.408,286.6942,710.0],["2003-03-14",286.6942,286.6942,284.0148,284.0148,480.0],["2003-03-17",282.9431,292.053,282.7287,288.1947,1880.0],["2003-03-18",288.1947,288.1947,283.3718,284.5508,735.0],["2003-03-19",282.9431,282.9431,272.1184,275.4408,815.0],["2003-03-20",275.9767,275.9767,270.6179,273.0829,1245.0],["2003-03-21",273.0829,278.656,273.0829,278.656,1350.0],["2003-03-24",277.5843,277.5843,272.4399,273.2973,810.0],["2003-03-25",272.2254,275.9766,269.4389,275.9766,410.0],["2003-03-26",277.0483,277.477,275.4407,275.9766,1080.0],["2003-03-27",275.5454,279.3199,275.0061,279.2121,1195.0],["2003-03-28",278.8884,281.4767,276.0844,280.9375,1430.0],["2003-03-31",279.8591,279.967,274.4669,274.4669,1960.0],["2003-04-01",274.4669,279.7513,274.1433,279.7513,900.0],["2003-04-02",279.3198,279.8591,276.0845,276.0845,1410.0],["2003-04-03",275.5453,275.9766,274.4668,275.006,185.0],["2003-04-04",275.0061,275.0061,272.8492,272.8492,290.0],["2003-04-07",273.9275,279.4276,273.9275,277.7021,570.0],["2003-04-08",278.0257,284.4964,277.9179,284.3886,215.0],["2003-04-09",281.6926,284.7122,280.6141,280.6141,340.0],["2003-04-10",279.3198,281.261,279.3198,280.3983,225.0],["2003-04-11",280.3983,280.3983,274.4668,276.5159,405.0],["2003-04-14",276.5158,278.9963,276.3002,278.7806,365.0],["2003-04-15",278.7806,278.7806,275.006,275.653,550.0],["2003-04-16",276.0845,276.6237,272.8492,272.8492,395.0],["2003-04-17",262.6038,265.8392,258.29,260.2312,5920.0],["2003-04-21",261.5254,262.0647,257.9665,262.0647,1670.0],["2003-04-22",262.0646,264.2215,261.5253,263.0352,885.0],["2003-04-23",262.0646,266.0548,261.5253,266.0548,725.0],["2003-04-24",266.055,271.2316,265.8393,269.9374,1450.0],["2003-04-25",270.6922,271.2315,269.5059,269.6138,2900.0],["2003-04-28",269.7217,274.4669,269.7217,274.0355,800.0],["2003-04-29",274.1433,274.4669,272.8492,273.1727,1695.0],["2003-04-30",272.3099,275.4375,272.3099,274.4669,1225.0],["2003-05-01",274.4667,275.5452,272.8491,275.2216,1870.0],["2003-05-02",276.0845,277.163,275.0061,276.9473,1040.0],["2003-05-05",277.055,279.1041,276.9472,277.7021,2620.0],["2003-05-06",277.7022,286.3298,277.7022,285.0356,2750.0],["2003-05-07",285.0357,285.0357,280.9376,282.3396,2905.0],["2003-05-08",282.016,282.016,279.3199,279.3199,420.0],["2003-05-09",279.3199,279.8592,276.0846,276.8395,2480.0],["2003-05-12",276.8394,276.8394,270.4765,271.555,1845.0],["2003-05-13",271.2315,280.2905,269.506,280.1827,1290.0],["2003-05-14",280.3983,285.2514,278.2414,284.6043,880.0],["2003-05-15",283.0945,296.0359,283.0945,296.0359,1460.0],["2003-05-16",296.5752,299.5949,296.5752,298.5164,1225.0],["2003-05-19",298.5165,299.3792,294.4183,297.7616,2205.0],["2003-05-20",297.1144,298.1929,289.026,296.0359,1685.0],["2003-05-21",297.1144,297.1144,284.82,289.9966,1965.0],["2003-05-22",289.5653,291.1829,288.2711,288.8103,1765.0],["2003-05-23",289.5652,290.1044,285.7906,289.8887,1925.0],["2003-05-27",290.3201,291.075,289.4573,290.6436,2285.0],["2003-05-28",290.1045,290.1045,288.4869,289.2418,1440.0],["2003-05-29",290.6436,297.1144,290.5358,297.1144,915.0],["2003-05-30",296.5752,298.1929,293.3398,295.8203,1505.0],["2003-06-02",294.9575,297.0066,294.634,296.0359,1920.0],["2003-06-03",295.4968,297.6537,294.634,297.0066,1780.0],["2003-06-04",297.1143,297.1143,294.4182,294.8495,655.0],["2003-06-05",294.4182,297.1144,292.2613,294.2025,720.0],["2003-06-06",294.4182,297.6536,290.8594,291.83,675.0],["2003-06-09",290.6437,296.8987,290.428,295.4968,2515.0],["2003-06-10",294.9574,298.1928,292.5848,298.1928,590.0],["2003-06-11",297.6537,298.7321,294.9575,298.7321,580.0],["2003-06-12",299.0556,301.9674,297.6536,301.1046,1340.0],["2003-06-13",301.4281,302.938,298.6241,298.6241,1170.0],["2003-06-16",296.5752,300.3498,293.3399,300.3498,1955.0],["2003-06-17",299.8106,308.2225,298.0851,307.0363,925.0],["2003-06-18",304.3402,311.6737,302.5068,310.9187,1130.0],["2003-06-19",310.9186,320.9483,310.703,317.1737,1475.0],["2003-06-20",317.1736,319.8697,315.9873,315.9873,1435.0],["2003-06-23",315.9874,316.4188,308.7617,308.7617,1820.0],["2003-06-24",308.4381,308.4381,305.0949,306.9283,550.0],["2003-06-25",306.2812,309.5166,303.5851,306.4969,3005.0],["2003-06-26",307.0393,308.0154,303.1349,307.4731,1980.0],["2003-06-27",307.4731,309.6422,302.1587,304.9786,1135.0],["2003-06-30",302.8094,304.2194,298.3627,300.4234,2510.0],["2003-07-01",300.9657,301.1826,298.2543,300.4234,2650.0],["2003-07-02",298.2544,303.4602,296.8444,303.4602,1855.0],["2003-07-03",303.2434,303.2434,299.339,299.5559,455.0],["2003-07-07",300.4234,303.4602,299.2304,302.4841,1305.0],["2003-07-08",302.4841,302.4841,295.5429,298.7966,1525.0],["2003-07-09",298.2543,298.2543,289.5779,292.8315,3180.0],["2003-07-10",292.2892,296.7359,291.0962,296.0852,1930.0],["2003-07-11",295.8683,298.2543,293.9161,298.2543,1520.0],["2003-07-14",293.3738,296.519,293.3738,295.5429,1830.0],["2003-07-15",296.0852,296.0852,292.8315,294.3499,730.0],["2003-07-16",297.0612,298.2543,296.0851,297.1697,3475.0],["2003-07-17",296.0852,298.5797,293.3738,295.0006,2185.0],["2003-07-18",294.7837,300.4234,293.3738,298.7966,1765.0],["2003-07-21",297.7121,297.7121,292.8316,293.5908,850.0],["2003-07-22",291.747,291.747,281.9859,284.1551,1175.0],["2003-07-23",285.2396,285.7819,278.19,285.7819,775.0],["2003-07-24",286.3241,286.8664,277.6476,277.6476,1130.0],["2003-07-25",278.7322,278.7322,273.3094,277.8646,415.0],["2003-07-28",277.6475,278.1898,274.3938,275.4784,590.0],["2003-07-29",275.5869,277.9729,274.3939,276.563,780.0],["2003-07-30",277.6476,279.5998,275.4785,275.8039,300.0],["2003-07-31",277.1053,280.9012,276.4545,278.7321,425.0],["2003-08-01",278.1898,278.1898,269.5133,271.2486,1465.0],["2003-08-04",271.1403,271.4657,267.8866,268.4289,770.0],["2003-08-05",268.7543,270.0557,266.6936,266.6936,900.0],["2003-08-06",266.2598,269.1881,265.1752,266.4767,410.0],["2003-08-07",265.7175,266.5851,263.5484,264.8498,535.0],["2003-08-08",263.5483,263.5483,260.9454,260.9454,1190.0],["2003-08-11",260.2946,262.3553,260.2946,262.3553,2080.0],["2003-08-12",263.0061,270.0558,263.0061,270.0558,1540.0],["2003-08-13",270.0558,270.0558,266.6936,267.3444,1350.0],["2003-08-14",267.8866,268.7543,267.019,268.212,2075.0],["2003-08-15",267.8867,273.3095,267.8867,270.0558,1470.0],["2003-08-18",271.1402,276.563,271.1402,276.563,1485.0],["2003-08-19",277.6477,280.9014,275.4786,280.9014,750.0],["2003-08-20",281.4435,285.9987,281.4435,285.9987,1570.0],["2003-08-21",286.3242,291.747,286.3242,291.747,1140.0],["2003-08-22",290.6624,290.6624,285.4565,287.4087,1230.0],["2003-08-25",284.6973,289.4693,281.9859,288.6017,875.0],["2003-08-26",287.4087,291.0962,282.5282,290.5539,835.0],["2003-08-27",291.2047,295.4345,284.1551,294.8922,1075.0],["2003-08-28",295.5429,295.5429,291.4216,292.6146,405.0],["2003-08-29",291.7469,291.7469,287.4087,287.6256,580.0],["2003-09-02",287.4087,296.9528,287.4087,296.8444,1735.0],["2003-09-03",297.712,301.1826,297.712,300.4234,2950.0],["2003-09-04",300.4234,301.5079,298.7965,299.3388,440.0],["2003-09-05",297.712,298.2542,289.5778,289.5778,570.0],["2003-09-08",289.0355,291.7469,288.7101,289.5778,550.0],["2003-09-09",286.8664,288.4933,279.8168,281.4436,740.0],["2003-09-10",279.8168,279.8168,265.7175,270.0558,1450.0],["2003-09-11",268.9712,283.6127,268.4289,281.8774,1305.0],["2003-09-12",283.6128,283.6128,275.1532,281.2267,490.0],["2003-09-15",281.7689,282.8535,278.1899,280.359,425.0],["2003-09-16",280.9013,282.6366,280.9013,281.769,865.0],["2003-09-17",281.4436,281.4436,275.4785,275.8039,505.0],["2003-09-18",274.9362,276.3461,270.0556,275.5869,1365.0],["2003-09-19",275.587,278.0815,275.587,277.3223,315.0],["2003-09-22",276.5631,277.8646,275.587,276.2378,560.0],["2003-09-23",275.9124,276.0209,273.3095,276.0209,350.0],["2003-09-24",276.0207,276.563,272.9839,272.9839,670.0],["2003-09-25",272.9841,273.9602,268.1035,268.1035,870.0],["2003-09-26",268.2128,271.2693,264.1738,265.2654,1620.0],["2003-09-29",264.7195,271.3785,264.1737,270.7235,1040.0],["2003-09-30",270.1776,270.7234,266.3569,267.4485,865.0],["2003-10-01",267.9944,279.0198,267.9944,278.9106,1600.0],["2003-10-02",278.3648,282.4038,277.3823,282.2946,1200.0],["2003-10-03",282.1853,285.4602,282.1853,285.4602,1250.0],["2003-10-06",284.9146,287.0978,284.3688,287.0978,625.0],["2003-10-07",286.5521,291.4644,286.0063,291.4644,665.0],["2003-10-08",291.6826,292.4467,289.1718,291.3551,1520.0],["2003-10-09",291.901,300.1974,291.901,292.556,1145.0],["2003-10-10",292.0101,292.0101,286.0061,286.0061,470.0],["2003-10-13",286.0062,288.4078,283.8229,283.8229,905.0],["2003-10-14",284.3687,286.552,284.3687,286.552,1545.0],["2003-10-15",287.6435,287.6435,284.9144,285.4602,725.0],["2003-10-16",283.8229,284.4779,281.6397,284.3687,580.0],["2003-10-17",284.9145,285.4603,278.3647,278.3647,1215.0],["2003-10-20",278.9107,283.4955,278.9107,282.513,485.0],["2003-10-21",281.9671,285.4603,281.858,282.1854,1000.0],["2003-10-22",275.6357,276.2906,272.9066,273.1249,1470.0],["2003-10-23",272.9067,274.3258,269.086,269.086,3315.0],["2003-10-24",270.1776,273.9983,267.6669,272.9067,3125.0],["2003-10-27",274.5441,275.6357,273.0158,275.6357,810.0],["2003-10-28",277.2732,282.1855,276.0724,281.6397,720.0],["2003-10-29",280.8755,284.8054,279.5656,284.0413,1780.0],["2003-10-30",284.3688,288.5169,284.3688,287.0978,965.0],["2003-10-31",287.6435,288.1893,285.4602,285.4602,1310.0],["2003-11-03",285.897,295.7216,285.897,295.6125,940.0],["2003-11-04",294.7391,298.669,289.936,290.1543,1020.0],["2003-11-05",289.8269,292.1193,286.6612,292.1193,1900.0],["2003-11-06",292.5559,297.7957,292.0101,297.7957,880.0],["2003-11-07",298.8873,300.1973,293.6475,298.014,1530.0],["2003-11-10",298.5598,300.1973,296.3766,299.6515,1370.0],["2003-11-11",299.1057,299.1057,293.6476,293.6476,420.0],["2003-11-12",290.9184,297.1407,290.9184,294.7391,925.0],["2003-11-13",292.0101,293.975,289.4994,290.3727,380.0],["2003-11-14",290.9184,292.5559,286.9886,287.6436,910.0],["2003-11-17",287.0978,289.8269,284.6962,289.7177,815.0],["2003-11-18",288.6261,289.8269,286.6612,288.1894,530.0],["2003-11-19",288.1894,294.1934,286.552,293.4292,535.0],["2003-11-20",293.1018,293.7567,289.936,290.2635,555.0],["2003-11-21",291.3552,292.556,289.8269,290.9185,360.0],["2003-11-24",293.6475,300.1973,293.6475,300.0881,965.0],["2003-11-25",300.1973,300.8523,296.4858,296.7041,590.0],["2003-11-26",303.4722,303.4722,297.25,303.2539,810.0],["2003-11-28",303.4723,303.6906,301.289,301.289,195.0],["2003-12-01",301.5072,303.7996,301.2888,303.1446,455.0],["2003-12-02",302.7081,305.5464,296.9225,296.9225,1300.0],["2003-12-03",298.5598,299.6514,296.3765,298.1231,950.0],["2003-12-04",296.9225,300.7432,294.1934,300.7432,1120.0],["2003-12-05",305.6554,307.8387,302.9263,305.8737,1165.0],["2003-12-08",305.8737,308.9302,298.4506,308.9302,1780.0],["2003-12-09",311.6593,311.6593,296.4857,300.1972,2705.0],["2003-12-10",300.1974,300.1974,298.0142,298.7783,620.0],["2003-12-11",299.6514,312.2051,299.1056,312.2051,1505.0],["2003-12-12",314.9343,316.5717,309.4761,313.2968,885.0],["2003-12-15",317.1176,318.755,311.2228,313.8427,1390.0],["2003-12-16",313.2969,313.2969,308.9304,310.5678,1490.0],["2003-12-17",310.022,316.5717,310.022,316.5717,760.0],["2003-12-18",316.0259,321.484,315.8075,321.484,770.0],["2003-12-19",322.0298,322.0298,319.3008,321.2657,1025.0],["2003-12-22",323.1215,324.6498,322.0299,324.1039,820.0],["2003-12-23",324.2131,326.9421,323.1214,325.6322,940.0],["2003-12-24",325.3046,327.4878,325.3046,325.8504,760.0],["2003-12-26",326.3964,327.488,326.3964,327.488,50.0],["2003-12-29",326.5002,334.7313,326.5002,334.7313,545.0],["2003-12-30",333.6339,333.6339,329.3537,331.5487,495.0],["2003-12-31",331.9878,333.3047,329.5733,329.683,910.0],["2004-01-02",329.244,330.3415,328.0368,328.2563,430.0],["2004-01-05",328.6952,332.9754,328.6952,331.5487,685.0],["2004-01-06",331.9877,331.9877,324.6346,324.6346,885.0],["2004-01-07",324.6344,326.1709,324.6344,325.5124,1105.0],["2004-01-08",325.9515,328.0367,325.1832,327.9269,385.0],["2004-01-09",327.9269,327.9269,318.1593,318.1593,1820.0],["2004-01-12",317.7203,321.5615,316.6228,321.5615,595.0],["2004-01-13",322.1102,322.1102,312.2329,312.7816,680.0],["2004-01-14",314.9766,319.3665,314.9766,317.391,960.0],["2004-01-15",317.6107,317.7205,316.0742,317.7205,290.0],["2004-01-16",318.2691,318.2691,314.8669,314.8669,175.0],["2004-01-20",313.8793,318.8179,313.8793,318.8179,580.0],["2004-01-21",319.3665,325.4027,317.8301,323.7564,480.0],["2004-01-22",324.8539,325.4026,320.025,320.1347,485.0],["2004-01-23",319.9153,320.4641,316.8424,318.0496,415.0],["2004-01-26",318.0496,318.0496,313.8792,313.8792,880.0],["2004-01-27",314.9768,329.244,314.428,321.3421,3460.0],["2004-01-28",321.0128,322.3298,310.8062,311.1355,1000.0],["2004-01-29",311.1354,311.1354,306.7455,307.1845,450.0],["2004-01-30",306.1968,306.1968,297.417,299.0632,750.0],["2004-02-02",299.612,300.1608,295.6611,295.8806,765.0],["2004-02-03",295.7708,296.2097,294.0148,295.222,3235.0],["2004-02-04",294.6734,295.0026,290.7224,290.7224,4110.0],["2004-02-05",290.7224,290.7224,287.5397,288.6372,930.0],["2004-02-06",288.6372,290.0639,285.3448,288.5274,2190.0],["2004-02-09",289.1858,290.2833,286.2226,286.9908,1655.0],["2004-02-10",288.0884,293.3563,287.5397,293.3563,3070.0],["2004-02-11",298.5144,298.5144,294.4538,296.1,1000.0],["2004-02-12",296.3195,296.3195,294.4537,294.6732,740.0],["2004-02-13",294.1247,294.1247,288.747,290.2835,1225.0],["2004-02-17",291.4906,293.3563,290.0639,293.3563,470.0],["2004-02-18",294.2397,294.2397,289.6025,290.5962,300.0],["2004-02-19",291.7002,293.1355,284.9653,285.4069,1365.0],["2004-02-20",286.511,286.9526,284.4132,284.5236,1435.0],["2004-02-23",285.4069,286.7318,284.8549,285.959,1305.0],["2004-02-24",286.1797,289.2711,286.1797,289.2711,2065.0],["2004-02-25",289.2712,293.9084,289.2712,293.9084,1490.0],["2004-02-26",293.6876,300.6434,293.1356,299.7601,990.0],["2004-02-27",299.7602,303.9557,299.7602,302.8516,1480.0],["2004-03-01",302.5203,303.2932,300.9746,303.0724,1120.0],["2004-03-02",303.0723,306.495,303.0723,304.1764,1115.0],["2004-03-03",303.6244,303.6244,298.656,301.085,730.0],["2004-03-04",300.8642,302.2995,296.0062,302.2995,1205.0],["2004-03-05",303.4035,307.4887,302.5203,305.2805,785.0],["2004-03-08",306.4951,308.372,306.4951,306.7159,875.0],["2004-03-09",306.9368,307.3784,303.6245,304.5078,465.0],["2004-03-10",304.1764,306.8262,296.9998,296.9998,715.0],["2004-03-11",296.9999,296.9999,285.4069,285.5174,1150.0],["2004-03-12",285.9589,300.3121,285.9589,298.9872,2440.0],["2004-03-15",298.6561,298.6561,281.6531,289.9338,3930.0],["2004-03-16",289.8233,293.6876,289.7129,292.0315,2955.0],["2004-03-17",293.1356,310.1385,293.1356,310.1385,3110.0],["2004-03-18",305.8325,310.9114,305.8325,310.2489,2740.0],["2004-03-19",311.905,311.905,306.3846,308.1512,1140.0],["2004-03-22",308.1512,308.1512,303.6244,306.3846,1820.0],["2004-03-23",305.8325,310.8009,305.2805,308.7032,1060.0],["2004-03-24",306.9367,312.8988,306.3847,312.4572,2335.0],["2004-03-25",311.353,316.8734,310.2489,316.8734,1415.0],["2004-03-26",316.5422,319.192,315.2173,316.8734,1025.0],["2004-03-29",318.5295,321.7314,317.9775,321.7314,1205.0],["2004-03-30",321.2897,325.2645,320.6273,325.2645,760.0],["2004-03-31",324.9332,329.0184,322.7251,328.908,1500.0],["2004-04-01",328.9079,330.1224,328.1351,328.6871,740.0],["2004-04-02",328.4664,331.2266,322.5043,324.8229,1660.0],["2004-04-05",325.3749,326.2582,323.6084,325.7061,985.0],["2004-04-06",323.498,330.1225,323.498,323.8292,1070.0],["2004-04-07",323.498,323.9396,319.0816,321.8418,1100.0],["2004-04-08",322.9459,324.05,321.5106,321.5106,370.0],["2004-04-12",322.394,323.4981,316.8735,319.8546,1605.0],["2004-04-13",320.1856,320.9584,305.8324,306.9365,2755.0],["2004-04-14",305.8324,305.8324,298.1038,299.2079,1925.0],["2004-04-15",300.312,300.8641,294.2395,297.5518,2910.0],["2004-04-16",299.2082,300.3122,296.4479,298.1041,1470.0],["2004-04-19",299.76,299.76,293.798,297.1102,2130.0],["2004-04-20",298.6559,299.0975,290.9273,291.0377,1035.0],["2004-04-21",292.1418,292.1418,285.5173,289.492,1370.0],["2004-04-22",290.5962,298.104,289.1609,296.4478,1475.0],["2004-04-23",297.5518,298.6559,262.3314,277.6783,26140.0],["2004-04-26",278.2303,283.1987,276.0222,279.5552,7830.0],["2004-04-27",280.9906,284.1924,279.7761,283.7508,6500.0],["2004-04-28",283.7508,283.7508,280.5489,281.7634,4385.0],["2004-04-29",282.0947,282.2051,279.3345,279.9969,3675.0],["2004-04-30",279.8865,281.3219,276.9055,277.0159,7725.0],["2004-05-03",277.4575,279.3344,276.6846,279.224,2715.0],["2004-05-04",278.2303,281.5425,277.347,280.1072,2175.0],["2004-05-05",281.9842,282.0946,279.3344,281.5426,2775.0],["2004-05-06",280.9906,282.0947,278.2304,282.0947,3595.0],["2004-05-07",281.5426,282.0946,273.8139,276.0221,6310.0],["2004-05-10",277.1262,277.1262,267.079,267.8518,7655.0],["2004-05-11",267.8519,267.8519,263.8771,263.8771,1760.0],["2004-05-12",263.3252,269.1768,258.0255,268.1831,2175.0],["2004-05-13",267.1894,267.7415,262.221,264.9812,835.0],["2004-05-14",263.8771,267.7414,259.6816,263.8771,1845.0],["2004-05-17",262.2211,262.4419,258.9088,261.117,2485.0],["2004-05-18",262.221,262.4418,258.9087,260.5649,1110.0],["2004-05-19",261.7876,263.455,253.4504,254.2286,2550.0],["2004-05-20",253.4505,257.5635,253.4505,257.5635,1125.0],["2004-05-21",258.4528,259.3421,256.3407,259.3421,805.0],["2004-05-24",259.898,262.7882,259.898,261.4543,2300.0],["2004-05-25",261.4543,268.4575,260.3426,266.6789,1935.0],["2004-05-26",265.6783,265.9007,264.0109,265.2337,930.0],["2004-05-27",266.2343,268.1241,264.678,267.3459,1215.0],["2004-05-28",267.2347,270.2361,267.0124,269.0133,1635.0],["2004-06-01",267.3459,268.3463,261.7878,267.2347,1065.0],["2004-06-02",268.4575,269.1245,265.6785,267.3459,990.0],["2004-06-03",266.2342,266.2342,261.5653,261.5653,1375.0],["2004-06-04",262.3435,266.2342,261.1207,264.6779,1400.0],["2004-06-07",266.2342,269.5691,263.4552,269.5691,1300.0],["2004-06-08",269.0133,269.0133,266.9012,269.0133,455.0],["2004-06-09",267.9017,270.125,266.2343,267.3459,1070.0],["2004-06-10",266.79,269.3468,266.79,268.3463,3760.0],["2004-06-14",267.9017,269.5691,262.7882,263.4552,2045.0],["2004-06-15",264.5668,272.1259,264.5668,271.4589,1655.0],["2004-06-16",270.6807,275.683,269.5691,274.5714,1880.0],["2004-06-17",275.1272,280.6854,271.2365,275.9054,965.0],["2004-06-18",276.0164,280.0183,274.4601,278.1285,4340.0],["2004-06-21",278.351,279.5738,276.7947,279.0179,1440.0],["2004-06-22",278.4621,283.4645,277.017,280.7966,3215.0],["2004-06-23",280.9078,289.0227,279.018,289.0227,3445.0],["2004-06-24",291.8015,291.8015,287.9108,287.9108,1620.0],["2004-06-25",286.2435,292.3574,286.0211,292.3574,4155.0],["2004-06-28",292.9132,301.1392,289.0225,296.8039,2720.0],["2004-06-29",297.9155,304.1406,297.9155,304.1406,4705.0],["2004-06-30",304.1405,306.2526,301.695,305.6968,3625.0],["2004-07-01",306.2528,306.8086,302.0286,303.0291,6630.0],["2004-07-02",304.0294,306.475,302.0285,305.5857,2810.0],["2004-07-06",304.5853,305.6969,297.9155,300.2499,5930.0],["2004-07-07",301.8062,302.9178,298.0267,299.0272,4250.0],["2004-07-08",297.9155,300.0276,295.6922,295.6922,1815.0],["2004-07-09",296.2481,297.3598,294.5807,296.2481,1995.0],["2004-07-12",295.6924,302.8068,295.47,301.3617,1310.0],["2004-07-13",302.1397,302.1397,300.1388,302.0285,795.0],["2004-07-14",300.1388,301.695,298.1379,300.2499,1240.0],["2004-07-15",300.2499,301.2504,300.1388,300.2499,1190.0],["2004-07-16",300.3612,301.5839,297.9156,300.1388,1790.0],["2004-07-19",300.1388,300.1388,296.6927,299.0272,3520.0],["2004-07-20",299.0271,301.8062,297.3597,301.8062,2095.0],["2004-07-21",301.8061,302.3619,298.0266,300.0275,1685.0],["2004-07-22",299.0272,299.4718,296.2481,298.1379,1530.0],["2004-07-23",296.8038,296.8038,294.1359,295.8034,2770.0],["2004-07-26",297.3596,297.6931,292.3573,294.3582,2130.0],["2004-07-27",294.3583,302.2509,294.3583,301.2504,6120.0],["2004-07-28",300.3611,303.2513,298.5825,301.695,1840.0],["2004-07-29",300.6946,302.362,299.0272,302.362,1700.0],["2004-07-30",302.362,302.9178,299.6941,301.1392,1965.0],["2004-08-02",301.1392,302.362,298.6937,302.362,1620.0],["2004-08-03",301.2505,303.4737,299.2496,301.3617,5645.0],["2004-08-04",300.1388,305.3635,297.1374,304.0295,2170.0],["2004-08-05",303.696,307.3644,302.4732,304.0295,1920.0],["2004-08-06",300.1387,301.2503,294.5806,294.5806,905.0],["2004-08-09",295.1365,300.0277,294.0249,298.0268,2160.0],["2004-08-10",299.0272,299.3606,294.5807,297.2486,1225.0],["2004-08-11",296.2479,297.3596,292.5796,296.3591,1575.0],["2004-08-12",297.3598,300.3612,294.9142,300.3612,1560.0],["2004-08-13",301.4728,302.9179,300.1389,301.3617,3595.0],["2004-08-16",301.3615,307.8089,301.3615,307.3643,1145.0],["2004-08-17",307.3644,307.3644,303.2514,304.363,825.0],["2004-08-18",301.903,307.1584,301.903,307.0465,1585.0],["2004-08-19",305.8166,306.9347,303.5802,304.1393,1115.0],["2004-08-20",304.5866,309.1711,302.5739,309.1711,1070.0],["2004-08-23",308.0528,310.4009,307.941,308.1646,1115.0],["2004-08-24",309.7302,310.2893,306.9348,308.2766,665.0],["2004-08-25",306.3757,310.1774,306.3757,309.5065,795.0],["2004-08-26",309.171,314.8736,308.2765,314.3145,1470.0],["2004-08-27",313.0846,315.3209,313.0846,314.5381,735.0],["2004-08-30",313.0847,313.5319,308.7238,313.5319,1895.0],["2004-08-31",313.5318,315.88,312.5255,312.5255,2500.0],["2004-09-01",312.6373,320.9117,312.5255,313.1964,2055.0],["2004-09-02",313.6437,314.0909,311.2955,313.6437,1005.0],["2004-09-03",315.321,315.321,310.2893,313.0847,2305.0],["2004-09-07",313.0846,315.3209,312.5255,314.2027,4565.0],["2004-09-08",314.2027,315.209,312.19,312.19,2010.0],["2004-09-09",313.3083,317.5573,312.5255,317.5573,2055.0],["2004-09-10",316.439,318.6753,314.7618,318.6753,3265.0],["2004-09-13",318.5637,320.6882,317.5574,317.8928,2925.0],["2004-09-14",318.4519,318.4519,309.1711,310.4011,4270.0],["2004-09-15",309.171,310.2891,306.8228,307.4937,1135.0],["2004-09-16",309.171,312.5255,309.171,312.5255,6275.0],["2004-09-17",313.0847,313.4201,307.382,313.0847,6430.0],["2004-09-20",311.9666,312.7493,308.3885,309.3948,5305.0],["2004-09-21",309.0591,310.8482,307.4937,310.8482,5240.0],["2004-09-22",309.73,309.73,300.7847,301.3438,4760.0],["2004-09-23",301.6794,306.0402,300.7849,303.5803,3655.0],["2004-09-24",304.4747,307.4937,303.5802,305.0338,9695.0],["2004-09-27",306.3756,311.9664,304.3629,309.73,4950.0],["2004-09-28",310.2891,311.7427,309.171,311.7427,2200.0],["2004-09-29",310.2892,311.4073,306.3756,309.2828,3235.0],["2004-09-30",309.6183,309.7301,307.4938,307.7174,3515.0],["2004-10-01",307.4937,324.8252,307.4937,322.4771,9080.0],["2004-10-04",321.4708,330.6397,321.2471,328.1797,5360.0],["2004-10-05",326.5026,330.4161,324.4899,330.1925,4695.0],["2004-10-06",331.5342,336.3422,328.2915,334.8886,3155.0],["2004-10-07",335.4478,335.4478,328.7389,329.9689,2055.0],["2004-10-08",328.7388,330.5279,326.2788,326.5025,1835.0],["2004-10-11",324.8253,329.6333,324.8253,329.6333,1520.0],["2004-10-12",328.7388,329.857,325.2725,328.1797,2475.0],["2004-10-13",329.6333,329.8569,319.5699,322.0298,3390.0],["2004-10-14",322.0298,322.7007,315.88,316.6627,2490.0],["2004-10-15",316.7744,321.4707,316.7744,320.3526,3780.0],["2004-10-18",320.3527,321.6945,317.5573,320.7999,9925.0],["2004-10-19",319.2345,326.3907,319.2345,324.6017,3350.0],["2004-10-20",324.1544,324.1544,318.5636,321.4709,3475.0],["2004-10-21",321.4709,330.8634,320.3527,330.0807,8665.0],["2004-10-22",328.9624,330.8633,321.4707,321.5826,3235.0],["2004-10-25",320.4644,330.9751,320.3526,329.2979,2280.0],["2004-10-26",323.7071,329.857,323.148,327.5089,8245.0],["2004-10-27",327.5088,334.8887,326.5025,333.2115,8000.0],["2004-10-28",332.0933,336.566,331.5343,335.5596,6695.0],["2004-10-29",335.0006,341.5977,334.8887,341.5977,8790.0],["2004-11-01",342.7158,344.393,338.2431,344.393,4795.0],["2004-11-02",344.3931,346.5176,340.1441,341.5977,3800.0],["2004-11-03",342.1567,355.6865,342.1567,354.4565,5505.0],["2004-11-04",353.3383,359.4882,352.2201,358.37,8835.0],["2004-11-05",358.37,364.4081,358.2582,362.9545,6555.0],["2004-11-08",363.0663,364.5199,359.8236,360.6063,6275.0],["2004-11-09",359.2645,362.2835,356.1337,359.8236,4590.0],["2004-11-10",358.3699,361.8362,356.1336,359.4881,2770.0],["2004-11-11",358.37,362.2836,357.4755,360.3827,2640.0],["2004-11-12",361.1653,364.2961,359.1526,361.7243,13005.0],["2004-11-15",361.7246,363.4018,360.6064,363.4018,1630.0],["2004-11-16",364.5199,365.6381,359.041,359.041,3455.0],["2004-11-17",360.7266,367.2444,359.8276,364.6598,2980.0],["2004-11-18",362.4123,363.536,357.4677,363.3112,5905.0],["2004-11-19",363.3113,363.3113,355.2203,362.9742,2895.0],["2004-11-22",363.7608,371.9642,361.2885,371.0652,5515.0],["2004-11-23",371.9642,373.4251,366.9073,372.0766,2405.0],["2004-11-24",372.0764,376.4591,372.0764,372.5259,2730.0],["2004-11-26",373.088,373.987,372.189,372.6385,900.0],["2004-11-29",374.2115,383.0892,372.5259,381.4036,4090.0],["2004-11-30",381.7409,381.7409,373.5374,375.6726,3675.0],["2004-12-01",377.583,389.1577,376.5716,389.1577,4945.0],["2004-12-02",390.6187,392.529,386.9102,387.8093,7840.0],["2004-12-03",387.8093,391.63,387.135,389.9444,3110.0],["2004-12-06",392.7539,400.6202,388.7083,396.1252,3750.0],["2004-12-07",396.2374,396.2374,390.2815,391.63,11870.0],["2004-12-08",392.1918,400.0581,392.1918,396.2373,3610.0],["2004-12-09",395.0012,397.923,393.3156,394.4394,3375.0],["2004-12-10",394.4393,405.6769,393.9898,403.4294,4160.0],["2004-12-13",404.5531,409.8348,400.8447,409.8348,3320.0],["2004-12-14",408.4864,411.8577,402.8676,405.1151,4145.0],["2004-12-15",405.115,408.3739,400.1705,404.5531,5885.0],["2004-12-16",406.2389,406.3513,396.6869,399.4963,2350.0],["2004-12-17",400.1705,405.0026,400.1705,402.3056,2995.0],["2004-12-20",403.4294,403.5418,397.2487,401.2943,3070.0],["2004-12-21",402.4181,411.6329,402.4181,411.6329,5015.0],["2004-12-22",411.2959,411.633,408.4865,410.2845,2175.0],["2004-12-23",410.2843,412.8689,408.1491,411.9699,1645.0],["2004-12-27",412.7567,412.7567,406.2389,406.3513,1445.0],["2004-12-28",407.3625,410.7338,405.9016,410.1719,2055.0],["2004-12-29",410.172,411.8576,405.6769,410.3967,720.0],["2004-12-30",411.2957,411.7452,409.1606,409.273,990.0],["2004-12-31",409.2729,410.3967,403.5418,406.4635,1540.0],["2005-01-03",406.4635,407.0254,398.9343,399.9457,8445.0],["2005-01-04",399.9457,403.9913,399.9457,402.3056,6160.0],["2005-01-05",401.182,402.98,398.9345,399.4963,8315.0],["2005-01-06",398.9345,402.081,398.3726,399.4963,5640.0],["2005-01-07",399.4962,400.0581,389.9442,391.068,9715.0],["2005-01-10",391.0681,399.4963,391.0681,393.8775,8875.0],["2005-01-11",393.8775,395.7879,393.3156,394.4394,6480.0],["2005-01-12",394.4394,395.0012,390.5062,393.8775,8025.0],["2005-01-13",394.4394,395.5631,390.5062,392.1918,4690.0],["2005-01-14",392.1918,397.2488,392.1918,395.6755,4210.0],["2005-01-18",395.6755,402.8676,395.5631,401.9686,3445.0],["2005-01-19",402.0808,403.9912,400.0581,401.1818,4510.0],["2005-01-20",400.2829,401.7438,398.3725,398.822,5940.0],["2005-01-21",400.0581,401.7437,395.5631,397.8106,4960.0],["2005-01-24",398.9344,406.4636,398.3725,401.519,4940.0],["2005-01-25",400.8448,410.172,400.8448,405.0027,7170.0],["2005-01-26",405.677,407.3626,403.9913,405.677,5285.0],["2005-01-27",404.5531,413.7679,404.5531,407.9243,5520.0],["2005-01-28",407.9245,408.7111,400.7324,402.0809,4720.0],["2005-01-31",402.3057,413.2062,402.081,412.4196,4755.0],["2005-02-01",412.0824,416.6898,410.172,414.1051,8370.0],["2005-02-02",414.2175,417.4764,411.2957,415.1165,4025.0],["2005-02-03",415.7907,417.4764,410.9586,415.7907,4360.0],["2005-02-04",415.7907,430.7366,415.7907,430.5119,3925.0],["2005-02-07",431.5234,435.9061,425.0056,427.0284,2575.0],["2005-02-08",425.3427,435.0071,424.8932,430.3997,2135.0],["2005-02-09",429.2757,430.7366,416.3525,416.4648,2165.0],["2005-02-10",417.4763,420.8476,412.7565,417.4763,3540.0],["2005-02-11",415.7908,422.1962,412.5319,419.6115,9375.0],["2005-02-14",416.8021,419.162,411.2957,415.7907,3530.0],["2005-02-15",414.6669,415.7907,408.8234,415.6783,4835.0],["2005-02-16",414.2112,418.7258,410.261,417.5971,6165.0],["2005-02-17",417.5971,421.6602,412.5182,418.8386,3900.0],["2005-02-18",418.8386,419.8543,412.1796,413.6468,3870.0],["2005-02-22",414.2111,414.2111,407.4393,407.5522,4870.0],["2005-02-23",407.4393,411.2766,402.8118,410.8252,4090.0],["2005-02-24",410.8254,417.5972,406.3108,417.0329,2650.0],["2005-02-25",411.9538,417.4842,406.1978,415.3398,3575.0],["2005-02-28",415.3398,415.3398,403.4891,404.0534,2550.0],["2005-03-01",405.1822,417.2586,404.8436,408.1166,3615.0],["2005-03-02",407.4393,414.7755,402.9248,410.2609,3460.0],["2005-03-03",411.9539,417.4842,411.9539,415.9041,3700.0],["2005-03-04",416.017,420.3058,414.2112,417.71,3235.0],["2005-03-07",417.597,419.6285,414.7754,414.7754,3730.0],["2005-03-08",415.3398,415.3398,407.4393,409.6966,5970.0],["2005-03-09",409.1322,409.1322,387.5751,387.5751,14680.0],["2005-03-10",383.738,390.5098,382.045,386.8982,60125.0],["2005-03-11",386.5596,391.6385,386.3339,391.6385,11575.0],["2005-03-14",392.767,399.8774,390.7355,398.9745,6870.0],["2005-03-15",398.9746,404.0535,398.9746,403.9406,9580.0],["2005-03-16",403.9405,404.0534,398.4102,399.5388,13155.0],["2005-03-17",399.5388,402.9247,398.7488,399.5388,4520.0],["2005-03-18",400.1032,400.1032,386.5595,387.011,11060.0],["2005-03-21",386.5594,389.381,385.6565,388.3653,3240.0],["2005-03-22",389.268,395.2499,389.268,390.961,13830.0],["2005-03-23",389.9453,389.9453,385.9951,387.8009,2270.0],["2005-03-24",387.801,393.4442,386.8981,388.2524,3195.0],["2005-03-28",389.3811,390.5097,387.0109,388.2524,3005.0],["2005-03-29",387.1239,393.3314,374.7088,374.7088,4230.0],["2005-03-30",376.966,394.4599,376.966,390.6226,5235.0],["2005-03-31",390.6226,390.6226,379.7876,379.7876,5630.0],["2005-04-01",379.2233,384.6407,378.0946,381.4806,5485.0],["2005-04-04",379.2234,391.0741,377.5304,389.3811,3025.0],["2005-04-05",389.4939,393.2184,388.8167,392.2026,4200.0],["2005-04-06",392.2027,396.2658,391.2998,393.6699,2915.0],["2005-04-07",392.2026,397.733,386.5594,396.3786,2315.0],["2005-04-08",395.5886,395.5886,384.415,386.108,3275.0],["2005-04-11",387.1238,387.1238,376.4017,376.4017,4940.0],["2005-04-12",376.4018,377.5304,369.0656,377.5304,4375.0],["2005-04-13",378.0947,379.6748,374.1445,374.7088,2540.0],["2005-04-14",375.8374,375.8374,364.7767,364.7767,3890.0],["2005-04-15",364.8896,365.1153,352.136,352.2488,6255.0],["2005-04-18",352.8129,360.8262,351.2328,360.7134,6700.0],["2005-04-19",359.5849,364.0994,359.5849,363.9866,2715.0],["2005-04-20",363.9867,363.9867,351.0073,356.0862,3655.0],["2005-04-21",358.9077,370.6455,356.4247,370.1941,4350.0],["2005-04-22",369.6298,369.7426,356.3118,360.0363,4210.0],["2005-04-25",360.9393,365.6796,358.0049,362.5194,3870.0],["2005-04-26",365.3411,375.8375,361.1652,361.1652,4780.0],["2005-04-27",358.3435,370.1943,354.9576,364.5511,4490.0],["2005-04-28",363.9868,363.9868,354.6191,357.215,6705.0],["2005-04-29",357.5534,368.5012,355.2961,367.9369,6190.0],["2005-05-02",369.0656,373.0158,366.8083,371.21,5005.0],["2005-05-03",370.1942,375.2731,369.0656,372.2257,3390.0],["2005-05-04",374.4829,377.756,370.9841,377.3045,3345.0],["2005-05-05",378.0947,381.3677,374.7087,379.7876,2655.0],["2005-05-06",380.9163,380.9163,371.5486,375.9503,2980.0],["2005-05-09",374.2572,377.4173,369.404,377.3045,2560.0],["2005-05-10",396.7172,406.7621,396.7172,400.6674,24655.0],["2005-05-11",400.6675,404.0534,398.7488,402.0219,11325.0],["2005-05-12",402.0218,402.9247,398.4101,400.6674,17295.0],["2005-05-13",402.9248,403.9405,393.7828,396.7173,135190.0],["2005-05-16",396.1531,397.1689,392.6543,396.9431,12205.0],["2005-05-17",395.5886,399.5389,390.5098,398.636,4690.0],["2005-05-18",400.565,403.5153,397.6146,399.5437,9580.0],["2005-05-19",399.4303,400.1112,392.0545,396.7069,5910.0],["2005-05-20",397.8417,404.5367,396.5934,401.6998,11630.0],["2005-05-23",401.1324,409.1891,400.9054,402.721,4970.0],["2005-05-24",402.721,407.26,394.3239,402.8345,6400.0],["2005-05-25",399.4302,399.4302,394.3238,395.2316,4270.0],["2005-05-26",397.1608,404.3097,397.1608,402.3807,4845.0],["2005-05-27",402.2672,406.6927,401.1324,401.6998,3175.0],["2005-05-31",402.2671,407.9409,399.2033,402.8345,3530.0],["2005-06-01",402.948,417.4727,402.948,410.4373,4425.0],["2005-06-02",409.9834,414.9763,407.3735,410.2103,5725.0],["2005-06-03",409.8699,411.2315,401.8132,402.2671,3705.0],["2005-06-06",403.4019,412.0259,397.5012,410.4373,4020.0],["2005-06-07",410.7779,416.4516,406.8062,406.8062,4580.0],["2005-06-08",407.3735,413.7281,404.9905,405.104,1635.0],["2005-06-09",405.3309,411.3451,399.6572,410.2103,4055.0],["2005-06-10",410.2103,413.1606,407.9408,413.0471,6030.0],["2005-06-13",412.4799,416.4515,410.3239,416.2245,5090.0],["2005-06-14",415.9975,420.5365,415.7705,419.8556,6960.0],["2005-06-15",420.9904,420.9904,414.1819,420.3095,3625.0],["2005-06-16",420.9904,420.9904,414.7493,419.8556,2960.0],["2005-06-17",420.9903,427.5718,420.9903,423.8272,8655.0],["2005-06-20",423.8274,423.8274,415.6573,416.4516,3260.0],["2005-06-21",415.884,418.7209,413.0472,415.2032,3365.0],["2005-06-22",415.9976,419.6288,413.9551,416.9054,5075.0],["2005-06-23",416.9054,419.8557,412.4799,412.8203,5720.0],["2005-06-24",412.4798,412.4798,403.9692,406.2387,6230.0],["2005-06-27",406.2388,406.2388,403.4019,406.1253,3430.0],["2005-06-28",406.1254,412.7069,405.1041,412.7069,6145.0],["2005-06-29",412.7067,417.0187,406.1252,408.8486,6925.0],["2005-06-30",410.2103,411.9125,403.9692,403.9692,6985.0],["2005-07-01",405.104,405.7849,401.0189,403.5154,3640.0],["2005-07-05",402.2671,409.1891,400.6785,406.0117,6805.0],["2005-07-06",405.2174,410.2103,402.1536,404.877,3910.0],["2005-07-07",402.6076,405.8984,400.1112,402.3807,5535.0],["2005-07-08",401.1325,412.8203,398.863,412.8203,5580.0],["2005-07-11",413.1607,425.5294,412.7068,421.4443,5915.0],["2005-07-12",420.877,422.4656,416.2245,417.6997,4195.0],["2005-07-13",419.2884,426.2103,418.1536,422.9196,3640.0],["2005-07-14",422.6925,422.6925,413.0471,413.0471,3515.0],["2005-07-15",411.9123,414.1818,406.9195,413.501,4350.0],["2005-07-18",413.047,416.6782,407.4868,411.0045,4255.0],["2005-07-19",411.9124,413.8415,407.3734,413.3876,6345.0],["2005-07-20",411.3451,422.5791,411.3451,422.3521,3350.0],["2005-07-21",422.3521,426.2102,414.8628,415.7706,6310.0],["2005-07-22",416.4514,426.3237,412.4798,426.3237,2945.0],["2005-07-25",426.3237,429.1605,418.7209,419.5152,4725.0],["2005-07-26",414.1821,421.2175,406.4659,416.4516,3930.0],["2005-07-27",415.884,416.111,401.8132,407.6004,3785.0],["2005-07-28",408.5081,424.3946,407.3734,422.1251,4250.0],["2005-07-29",420.4231,421.2174,409.7565,414.182,3960.0],["2005-08-01",415.3167,419.8557,413.6146,416.2245,5415.0],["2005-08-02",417.3592,425.4159,417.0188,424.3947,3885.0],["2005-08-03",423.6004,423.6004,417.6997,417.6997,1595.0],["2005-08-04",417.6997,417.6997,404.5367,404.6501,3955.0],["2005-08-05",405.6713,405.6713,391.487,395.0047,5490.0],["2005-08-08",396.5933,401.2458,395.2316,396.5933,3525.0],["2005-08-09",396.0259,399.8841,394.2103,395.2316,3510.0],["2005-08-10",396.5935,407.714,390.9198,396.1396,5355.0],["2005-08-11",395.3452,404.0827,393.4161,402.8345,2835.0],["2005-08-12",401.1324,401.4728,387.629,388.9906,3560.0],["2005-08-15",388.6502,398.1821,385.3594,394.6643,4815.0],["2005-08-16",393.3026,394.6643,387.2885,390.3523,5850.0],["2005-08-17",390.4664,397.0844,389.5535,390.9228,3260.0],["2005-08-18",389.0972,398.2255,385.7881,389.7818,5580.0],["2005-08-19",389.7818,393.319,388.8689,389.8959,2745.0],["2005-08-22",391.3794,392.4063,387.9562,391.3794,3700.0],["2005-08-23",391.3793,391.7216,385.2177,388.0703,3590.0],["2005-08-24",387.6137,395.9433,387.6137,390.8086,4500.0],["2005-08-25",391.3791,394.8023,390.3522,392.9766,1710.0],["2005-08-26",393.0908,393.0908,379.6265,379.8547,3795.0],["2005-08-29",378.2572,390.5805,377.6867,390.5805,4255.0],["2005-08-30",390.2382,391.3792,381.2239,385.1035,4600.0],["2005-08-31",385.674,395.3729,383.3919,394.5741,3575.0],["2005-09-01",393.6614,401.4205,392.8626,400.7359,4535.0],["2005-09-02",401.0782,402.6756,393.3191,394.8024,3385.0],["2005-09-06",396.5139,407.2397,396.5139,403.5884,5090.0],["2005-09-07",400.7359,404.7295,399.4807,404.0449,2115.0],["2005-09-08",402.2191,403.8166,397.7691,401.3063,2450.0],["2005-09-09",401.3063,404.3871,399.937,404.273,2115.0],["2005-09-12",403.9307,408.9513,402.7896,407.3538,2750.0],["2005-09-13",404.5012,404.5012,395.9434,395.9434,3535.0],["2005-09-14",396.0575,396.9703,390.2382,390.9228,3995.0],["2005-09-15",391.0369,392.292,389.0971,390.6945,4000.0],["2005-09-16",393.205,403.9308,392.5203,403.9308,10525.0],["2005-09-19",402.9038,404.159,400.5076,403.2461,3680.0],["2005-09-20",403.7026,410.4348,401.6487,402.7898,4955.0],["2005-09-21",401.6488,402.2193,394.3461,394.4602,5260.0],["2005-09-22",392.7483,395.0304,387.9559,392.406,5320.0],["2005-09-23",391.4934,401.6487,389.6677,398.9102,3350.0],["2005-09-26",401.0781,404.0448,396.7421,399.3665,4680.0],["2005-09-27",399.4806,401.3063,395.9433,398.6819,5660.0],["2005-09-28",399.3664,401.078,386.0161,387.9559,6135.0],["2005-09-29",389.3253,409.0654,385.9022,408.4949,4360.0],["2005-09-30",408.4948,408.4948,394.9164,401.4203,4100.0],["2005-10-03",401.4205,408.2668,399.823,402.6757,5760.0],["2005-10-04",402.6756,410.777,397.655,399.823,4605.0],["2005-10-05",399.2523,399.2523,380.6532,387.9559,7335.0],["2005-10-06",389.6677,391.9498,382.5932,388.4125,8530.0],["2005-10-07",388.5267,398.2256,388.4126,394.4602,2850.0],["2005-10-10",394.3461,395.6012,386.701,388.0703,2780.0],["2005-10-11",389.0971,398.2255,384.0765,384.0765,6945.0],["2005-10-12",383.3919,385.4458,370.8404,375.9751,6105.0],["2005-10-13",375.9751,385.3317,363.6518,382.365,6030.0],["2005-10-14",385.2175,391.7214,379.0558,384.5328,4140.0],["2005-10-17",383.9625,383.9625,367.6455,374.0354,6030.0],["2005-10-18",371.1825,380.425,368.1017,369.1287,5620.0],["2005-10-19",365.1351,389.5535,363.994,389.5535,6455.0],["2005-10-20",388.5266,389.4394,378.2572,381.6803,3120.0],["2005-10-21",381.7944,394.1176,379.9687,393.433,3780.0],["2005-10-24",393.4331,400.964,393.4331,400.5076,2980.0],["2005-10-25",404.5012,404.5012,387.956,398.2255,2815.0],["2005-10-26",400.5076,408.9513,394.2318,398.2255,2660.0],["2005-10-27",395.8292,396.9702,388.6406,392.5201,4225.0],["2005-10-28",395.3729,410.777,394.2318,406.0987,4780.0],["2005-10-31",407.354,413.7438,406.5552,411.9182,6625.0],["2005-11-01",409.636,412.4886,403.132,407.6962,4390.0],["2005-11-02",408.4949,420.2477,407.5821,420.2477,4930.0],["2005-11-03",422.1875,424.4696,413.0591,415.4553,5945.0],["2005-11-04",416.026,418.4222,403.018,410.5489,3940.0],["2005-11-07",410.6628,414.7706,408.9512,410.6628,3780.0],["2005-11-08",408.4949,412.3744,404.0448,412.3744,2720.0],["2005-11-09",411.9183,422.1877,411.9183,417.8517,2765.0],["2005-11-10",417.8516,428.0069,415.4554,428.0069,4925.0],["2005-11-11",426.7517,433.598,426.4094,430.8595,3460.0],["2005-11-14",430.9736,430.9736,415.5694,416.4822,4655.0],["2005-11-15",416.4822,418.1938,411.2334,414.3142,5845.0],["2005-11-16",415.8055,420.8525,414.0849,416.0349,8525.0],["2005-11-17",415.8055,424.179,411.1026,422.6878,7130.0],["2005-11-18",423.8349,426.3584,421.8849,424.4084,3235.0],["2005-11-21",424.4085,426.9321,423.2615,424.5233,4525.0],["2005-11-22",424.179,427.9642,421.5408,424.4084,5120.0],["2005-11-23",422.6877,427.9641,422.6877,425.5553,2235.0],["2005-11-25",425.5553,426.7023,424.9818,425.5553,1010.0],["2005-11-28",425.5554,425.5554,415.2319,415.2319,3465.0],["2005-11-29",418.0995,425.5553,418.0995,421.5406,6190.0],["2005-11-30",421.8848,427.62,418.0995,419.8201,4325.0],["2005-12-01",422.1143,427.1613,422.1143,424.4084,3405.0],["2005-12-02",423.8348,425.5554,416.0349,423.8348,4080.0],["2005-12-05",424.4082,428.3082,418.0995,424.867,4355.0],["2005-12-06",422.6876,428.6523,418.6729,420.2788,4820.0],["2005-12-07",420.9671,422.8024,415.8054,418.673,2975.0],["2005-12-08",417.526,424.9818,413.5113,419.9348,3885.0],["2005-12-09",421.0818,424.4083,417.526,422.9171,2770.0],["2005-12-12",423.1467,423.4909,418.0997,420.0497,4555.0],["2005-12-13",419.3612,428.1934,418.3288,426.014,3385.0],["2005-12-14",426.7025,435.8789,426.7025,432.8965,4560.0],["2005-12-15",432.8966,433.3554,423.3761,427.276,4435.0],["2005-12-16",427.3906,439.0905,427.2759,431.8641,15495.0],["2005-12-19",432.2082,432.2082,421.5407,425.4406,6195.0],["2005-12-20",426.7023,430.9464,423.2612,424.867,3560.0],["2005-12-21",427.7348,432.4377,427.7348,432.4377,3795.0],["2005-12-22",433.5846,435.3052,425.5553,426.7023,4880.0],["2005-12-23",428.767,431.1758,424.9818,425.5553,3350.0],["2005-12-27",427.2758,429.3405,414.6583,414.6583,6710.0],["2005-12-28",414.6583,420.8523,413.97,419.3612,4840.0],["2005-12-29",418.673,423.8347,418.673,421.5406,4820.0],["2005-12-30",419.2466,419.2466,410.4143,412.0202,9710.0],["2006-01-03",414.8877,425.3258,413.3965,425.3258,6595.0],["2006-01-04",425.6701,430.1436,425.5554,427.6201,4340.0],["2006-01-05",427.62,428.3082,424.1788,426.8171,3165.0],["2006-01-06",429.6849,431.4055,424.4084,431.4055,3345.0],["2006-01-09",431.4053,444.1375,431.4053,441.9581,4620.0],["2006-01-10",439.0904,451.1344,437.8287,447.4639,7940.0],["2006-01-11",447.464,447.464,437.7141,445.8582,6520.0],["2006-01-12",447.9229,447.9229,435.3054,437.1407,4670.0],["2006-01-13",436.7965,445.5141,435.6495,436.7965,3415.0],["2006-01-17",431.8641,435.42,427.7347,433.1259,3515.0],["2006-01-18",433.2407,441.6141,432.8965,441.4994,3420.0],["2006-01-19",441.6139,446.2021,439.4345,443.908,3155.0],["2006-01-20",446.7758,447.464,428.9965,430.0289,2975.0],["2006-01-23",430.8319,436.9112,427.6201,433.2407,3560.0],["2006-01-24",431.2906,441.3846,425.7848,437.3699,3830.0],["2006-01-25",435.8789,440.5818,422.8025,426.129,4935.0],["2006-01-26",428.9966,435.5348,423.0319,435.5348,3820.0],["2006-01-27",436.4522,442.6463,431.2905,436.4522,4460.0],["2006-01-30",435.42,435.42,418.2142,422.1142,5830.0],["2006-01-31",419.8201,423.2612,415.4613,422.1142,4630.0],["2006-02-01",421.5406,423.8347,416.6083,423.3759,3305.0],["2006-02-02",423.3762,423.3762,408.4645,413.2821,4285.0],["2006-02-03",414.0849,418.6731,412.479,414.3143,2990.0],["2006-02-06",414.429,414.7731,407.2026,414.429,2940.0],["2006-02-07",414.3144,414.8879,401.0086,401.0086,4330.0],["2006-02-08",401.1233,408.9232,396.7645,407.5467,2510.0],["2006-02-09",408.0054,408.3495,391.6026,391.6026,3460.0],["2006-02-10",391.7172,397.6819,384.8349,397.4525,5100.0],["2006-02-13",396.6498,400.4351,390.5704,396.3057,2805.0],["2006-02-14",398.5998,418.0996,398.5998,414.0849,5775.0],["2006-02-15",411.8926,416.2769,408.5467,414.777,2930.0],["2006-02-16",415.9309,419.5075,414.3156,419.5075,2800.0],["2006-02-17",420.4304,420.4304,416.0461,416.9691,3825.0],["2006-02-21",416.8537,426.0838,411.4311,425.2762,7815.0],["2006-02-22",426.4301,437.0446,425.1609,436.9293,4120.0],["2006-02-23",435.7756,441.8905,431.622,441.429,5405.0],["2006-02-24",438.5446,441.3136,435.5448,439.4676,4320.0],["2006-02-27",439.4676,441.1983,433.8142,436.6986,3665.0],["2006-02-28",436.6984,436.6984,426.0838,426.8915,4295.0],["2006-03-01",429.1991,433.8142,425.161,432.4297,2840.0],["2006-03-02",431.2758,431.7374,418.8152,418.8152,7905.0],["2006-03-03",418.9306,426.8916,417.3154,418.9306,3960.0],["2006-03-06",407.97,417.7769,407.97,414.6618,4535.0],["2006-03-07",414.5463,414.5463,402.6626,408.4314,5265.0],["2006-03-08",408.4313,409.239,401.0472,407.739,3455.0],["2006-03-09",407.97,408.5469,400.4706,403.2396,3845.0],["2006-03-10",403.2395,412.5849,400.4704,412.5849,2930.0],["2006-03-13",411.5468,416.8541,410.8545,413.739,3465.0],["2006-03-14",411.2004,415.5848,406.7008,411.2004,9435.0],["2006-03-15",411.2004,415.9309,403.2395,404.9701,6600.0],["2006-03-16",406.7007,416.9692,404.0471,406.8161,9745.0],["2006-03-17",406.8163,407.7392,401.1628,406.0086,17140.0],["2006-03-20",406.0085,407.1623,400.932,406.1239,5625.0],["2006-03-21",404.2779,407.8546,400.932,401.6243,10585.0],["2006-03-22",400.932,406.3547,398.5091,405.5471,5275.0],["2006-03-23",404.8549,407.8546,398.6246,406.3548,6130.0],["2006-03-24",405.4316,413.6233,404.7393,412.5849,5570.0],["2006-03-27",411.4312,416.6231,410.3928,413.8541,9935.0],["2006-03-28",411.8927,422.1612,411.2004,415.5847,5580.0],["2006-03-29",415.4692,422.7379,415.3539,422.161,3915.0],["2006-03-30",422.1612,423.6611,420.5459,422.392,9960.0],["2006-03-31",422.392,426.084,420.1999,423.6612,14035.0],["2006-04-03",424.1225,424.1225,414.2002,415.0078,3830.0],["2006-04-04",414.5464,420.4306,414.5464,419.2768,6660.0],["2006-04-05",416.508,421.123,415.3542,415.3542,4800.0],["2006-04-06",413.0464,413.0464,407.2776,410.3928,4340.0],["2006-04-07",410.8543,413.7387,403.8164,404.1625,4155.0],["2006-04-10",404.5087,407.047,398.8553,401.7397,3010.0],["2006-04-11",401.6243,403.701,391.0096,393.2018,3530.0],["2006-04-12",393.2017,397.0091,391.2403,394.9323,2870.0],["2006-04-13",392.6249,399.8937,388.5868,395.5093,3665.0],["2006-04-17",394.3554,399.7781,391.1249,396.2014,3100.0],["2006-04-18",397.3552,406.1238,397.2398,405.6623,4750.0],["2006-04-19",403.8163,405.0855,401.0473,404.3932,5240.0],["2006-04-20",402.8933,403.2394,397.3552,401.9703,4750.0],["2006-04-21",403.701,403.701,392.2787,394.4709,4905.0],["2006-04-24",394.5862,395.2784,385.4715,385.5869,4575.0],["2006-04-25",384.5487,397.24,384.2025,394.7018,9105.0],["2006-04-26",412.4696,430.3529,411.8927,424.8148,13840.0],["2006-04-27",423.315,439.9291,421.2382,432.0836,7070.0],["2006-04-28",432.0836,441.6599,432.0836,437.2756,4750.0],["2006-05-01",438.3139,441.3136,428.7377,434.2757,7410.0],["2006-05-02",434.1604,439.3523,433.122,438.5447,4635.0],["2006-05-03",438.4293,441.7752,432.3143,439.8138,4470.0],["2006-05-04",439.8138,445.5826,439.3523,444.5442,8320.0],["2006-05-05",447.0823,455.6201,444.1979,452.0435,4830.0],["2006-05-08",451.9283,452.2744,446.8517,451.4667,6635.0],["2006-05-09",450.5437,452.7358,449.8514,450.4283,3135.0],["2006-05-10",447.6592,451.2359,441.775,446.6208,5620.0],["2006-05-11",446.6209,446.6209,428.9683,430.699,8405.0],["2006-05-12",430.6991,430.8145,418.9308,427.1225,7365.0],["2006-05-15",422.2766,429.5453,418.0077,427.5839,6070.0],["2006-05-16",427.4685,432.1989,422.9688,431.5066,6775.0],["2006-05-17",429.8824,438.4684,426.1695,432.2029,7240.0],["2006-05-18",432.2028,435.9157,430.1143,430.1143,7095.0],["2006-05-19",430.2303,433.2471,421.7603,428.722,5540.0],["2006-05-22",427.2138,444.8499,424.197,439.7447,7840.0],["2006-05-23",445.546,447.5185,424.1969,425.0091,7410.0],["2006-05-24",423.8487,433.9431,417.9313,431.9706,6595.0],["2006-05-25",434.8715,437.3081,431.1587,437.3081,4405.0],["2006-05-26",439.1644,441.2529,431.6226,433.479,3720.0],["2006-05-30",432.7831,432.7831,416.0751,417.4674,7055.0],["2006-05-31",418.0473,422.4564,413.6383,417.3512,12100.0],["2006-06-01",417.3513,426.1694,415.3788,426.1694,7925.0],["2006-06-02",428.1418,429.4182,421.1802,428.722,6290.0],["2006-06-05",428.7221,430.2304,416.7712,420.7162,11200.0],["2006-06-06",420.7161,426.6335,419.5558,425.0091,9120.0],["2006-06-07",427.3295,444.6177,425.125,440.6727,14690.0],["2006-06-08",440.6728,460.5135,437.4241,457.0327,13760.0],["2006-06-09",456.9167,465.8509,453.2039,458.8892,12225.0],["2006-06-12",459.8174,459.8174,450.9993,455.1763,8065.0],["2006-06-13",455.1761,463.1821,451.3472,455.9883,9475.0],["2006-06-14",454.7121,457.1487,444.0376,445.4299,6365.0],["2006-06-15",446.4743,452.5077,442.6454,450.4192,5595.0],["2006-06-16",450.4193,450.5353,438.8165,444.966,25095.0],["2006-06-19",443.8057,444.0377,426.1694,428.258,11320.0],["2006-06-20",426.5176,438.0043,424.5451,434.1754,14390.0],["2006-06-21",432.7829,436.3798,431.8547,434.7554,5630.0],["2006-06-22",432.7829,434.0592,421.8763,430.4624,8435.0],["2006-06-23",429.302,432.4348,421.1801,429.302,7680.0],["2006-06-26",432.203,444.1538,431.6228,442.1813,6190.0],["2006-06-27",442.6453,443.6895,431.7387,433.7111,13995.0],["2006-06-28",433.3631,436.6119,428.2579,429.1861,7765.0],["2006-06-29",429.9983,450.1871,429.9983,450.1871,5945.0],["2006-06-30",450.5351,451.8114,443.9216,449.0268,5465.0],["2006-07-03",447.2865,448.3307,442.7614,446.9384,2195.0],["2006-07-05",441.4849,447.2863,440.9047,444.7336,6170.0],["2006-07-06",444.7339,452.2757,441.7172,444.5018,2635.0],["2006-07-07",442.7613,446.2422,437.4241,439.0484,4285.0],["2006-07-10",439.0485,441.253,436.2638,440.2088,5365.0],["2006-07-11",439.1645,449.2589,438.0042,449.2589,4850.0],["2006-07-12",447.8665,450.7672,440.6728,443.8055,9640.0],["2006-07-13",442.0651,442.0651,432.7829,436.0317,8225.0],["2006-07-14",436.0317,436.1477,428.4899,430.4624,8890.0],["2006-07-17",431.5066,433.3631,424.661,428.0258,6655.0],["2006-07-18",429.7664,438.8165,426.7496,438.0043,6970.0],["2006-07-19",438.5842,458.0769,438.5842,455.2922,10035.0],["2006-07-20",455.9885,457.0327,445.4299,447.1703,7115.0],["2006-07-21",447.1703,452.5076,437.424,445.3139,11255.0],["2006-07-24",445.4301,452.0437,442.8775,449.7231,5705.0],["2006-07-25",449.6069,449.723,425.4732,425.4732,19135.0],["2006-07-26",421.2962,425.2411,402.3837,416.7711,16350.0],["2006-07-27",416.7712,416.7712,410.9698,413.0583,21040.0],["2006-07-28",413.0581,416.3069,405.9804,412.0139,13725.0],["2006-07-31",411.3179,411.3179,402.9639,406.0966,11655.0],["2006-08-01",404.3562,409.4614,398.4388,407.3729,7595.0],["2006-08-02",408.4172,410.7377,402.6158,408.3011,9175.0],["2006-08-03",407.7209,415.3787,404.9362,411.2017,6575.0],["2006-08-04",417.0033,420.8322,411.3179,416.4231,10620.0],["2006-08-07",414.2186,418.8597,407.8371,415.959,10010.0],["2006-08-08",417.8154,424.777,416.539,416.7711,15690.0],["2006-08-09",418.6276,421.0642,407.3729,410.7377,16110.0],["2006-08-10",407.8371,410.1577,399.135,406.9089,10825.0],["2006-08-11",404.9365,411.8981,400.8755,409.8097,6755.0],["2006-08-14",411.898,413.6385,404.8203,406.5608,14025.0],["2006-08-15",412.3623,418.9758,409.4616,418.1636,11130.0],["2006-08-16",420.966,422.6008,415.828,419.7983,7175.0],["2006-08-17",419.2145,423.068,415.1274,421.7835,3975.0],["2006-08-18",422.6009,423.3015,416.7622,421.6667,4495.0],["2006-08-21",419.7984,419.7984,414.5436,418.1636,7525.0],["2006-08-22",416.0616,421.0829,413.9597,419.9151,11525.0],["2006-08-23",419.9151,420.1486,408.8217,409.8726,9415.0],["2006-08-24",411.0404,413.3759,408.9385,411.8578,7910.0],["2006-08-25",411.8577,413.9596,408.7048,411.3906,8610.0],["2006-08-28",409.2887,417.4628,409.0551,413.1422,5195.0],["2006-08-29",414.0765,415.5945,410.5733,415.4777,13540.0],["2006-08-30",416.879,423.7686,413.6094,423.3015,10085.0],["2006-08-31",424.586,425.1699,420.6158,422.6009,13880.0],["2006-09-01",423.7685,428.9065,420.7324,426.3375,12385.0],["2006-09-05",425.0531,429.2569,422.7176,428.0892,9090.0],["2006-09-06",425.637,428.5563,423.8854,424.7028,8315.0],["2006-09-07",422.7178,423.4184,413.9598,415.7114,12790.0],["2006-09-08",415.0106,415.7113,410.1062,412.6752,11460.0],["2006-09-11",412.0912,420.7324,411.6241,417.813,9665.0],["2006-09-12",417.8131,431.5923,417.8131,431.2419,6945.0],["2006-09-13",431.826,432.7602,429.257,432.2931,12760.0],["2006-09-14",429.724,433.811,429.724,430.8917,7600.0],["2006-09-15",432.6433,437.5478,425.637,435.4459,16915.0],["2006-09-18",433.1104,441.6349,430.8917,436.1465,11645.0],["2006-09-19",436.0298,436.0298,424.119,432.2931,9545.0],["2006-09-20",432.5265,442.2187,432.5265,439.4161,7015.0],["2006-09-21",439.1825,440.7006,429.1401,432.1762,10360.0],["2006-09-22",431.0086,431.0086,425.7539,428.5564,7260.0],["2006-09-25",429.3737,438.0149,425.637,436.6136,7340.0],["2006-09-26",436.1465,437.8981,433.4608,435.5627,6120.0],["2006-09-27",433.2272,439.0658,431.242,436.3801,6570.0],["2006-09-28",437.3143,438.7156,432.6434,435.5627,4125.0],["2006-09-29",433.8112,436.4969,427.1551,427.1551,4550.0],["2006-10-02",427.2718,427.2718,416.0616,419.0977,6490.0],["2006-10-03",417.4628,426.4543,414.5435,422.484,5530.0],["2006-10-04",422.1338,430.0743,417.5797,429.8408,7970.0],["2006-10-05",429.8407,432.1762,428.5562,432.1762,2435.0],["2006-10-06",430.308,434.0447,428.79,430.1912,5905.0],["2006-10-09",429.1403,433.928,423.0681,433.8112,8790.0],["2006-10-10",433.8112,434.6286,427.739,430.1912,7535.0],["2006-10-11",429.1402,429.3737,424.0022,426.5711,4110.0],["2006-10-12",428.9067,434.5118,428.9067,434.395,3510.0],["2006-10-13",434.3948,437.898,432.4097,437.6645,4555.0],["2006-10-16",437.7813,440.8174,436.1465,438.3651,3810.0],["2006-10-17",435.4458,438.1316,430.191,438.1316,3730.0],["2006-10-18",438.1317,441.7517,433.6943,436.7304,4535.0],["2006-10-19",437.3142,440.3503,436.2633,439.0658,4150.0],["2006-10-20",439.6498,439.6498,429.9577,430.1912,5380.0],["2006-10-23",428.5562,438.3651,427.3885,437.6645,3720.0],["2006-10-24",436.4968,436.4968,428.9065,430.4246,6105.0],["2006-10-25",427.9723,428.5561,421.5498,426.6878,8505.0],["2006-10-26",428.5563,435.9129,426.2208,435.4459,6725.0],["2006-10-27",433.811,439.0658,431.8259,432.0594,5080.0],["2006-10-30",430.8917,432.6433,429.1401,432.0594,6595.0],["2006-10-31",432.0594,433.5774,427.7387,429.6071,4005.0],["2006-11-01",430.191,434.0446,422.7176,422.7176,5490.0],["2006-11-02",420.3821,422.6008,416.0615,419.7983,5030.0],["2006-11-03",422.1339,427.6222,418.1636,420.7326,4565.0],["2006-11-06",423.6517,431.9426,423.6517,431.2419,4025.0],["2006-11-07",430.5415,436.3801,428.206,429.9576,4740.0],["2006-11-08",427.6221,437.3143,427.6221,435.2124,3845.0],["2006-11-09",436.3801,437.8981,426.104,428.4395,3395.0],["2006-11-10",425.6369,433.5775,425.4034,433.3439,4075.0],["2006-11-13",432.1764,435.2125,431.2422,434.1615,3015.0],["2006-11-14",433.8111,438.482,431.2421,438.482,6960.0],["2006-11-15",440.4792,444.709,438.9518,444.709,6625.0],["2006-11-16",445.2967,446.4716,444.0043,446.1192,6640.0],["2006-11-17",446.119,449.2913,444.7091,447.6464,4130.0],["2006-11-20",447.6465,450.3488,445.7666,450.3488,2565.0],["2006-11-21",449.7613,450.5838,446.824,448.5864,2220.0],["2006-11-22",449.5263,451.1712,444.7091,444.9441,3955.0],["2006-11-24",442.5943,446.824,440.3619,445.2966,1420.0],["2006-11-27",442.8292,442.8292,430.9625,430.9625,5695.0],["2006-11-28",430.7275,434.8397,428.8476,432.8423,4140.0],["2006-11-29",435.7798,443.6518,432.49,443.1818,4555.0],["2006-11-30",440.9492,441.5366,434.9571,440.2442,5075.0],["2006-12-01",438.952,440.5969,427.3202,434.1348,6220.0],["2006-12-04",432.9599,446.4716,432.9599,446.4716,5435.0],["2006-12-05",445.7666,447.4115,444.1217,445.2966,4275.0],["2006-12-06",443.5342,444.1217,440.5969,441.8893,2785.0],["2006-12-07",438.5995,441.1844,432.7249,439.7744,4560.0],["2006-12-08",439.5393,439.5393,433.1947,436.2495,1835.0],["2006-12-11",435.3098,441.0669,435.0748,440.0095,2695.0],["2006-12-12",439.1869,440.5968,434.9572,440.4793,1940.0],["2006-12-13",443.4166,443.4166,437.7769,440.5967,2495.0],["2006-12-14",440.127,446.354,440.127,441.8893,3320.0],["2006-12-15",442.0068,445.884,439.4219,445.649,10805.0],["2006-12-18",446.0014,446.4714,436.367,439.0694,3755.0],["2006-12-19",436.1321,441.1843,436.1321,439.3044,3510.0],["2006-12-20",440.4793,444.2391,440.0094,444.2391,9290.0],["2006-12-21",444.709,451.9935,443.7691,447.5288,4400.0],["2006-12-22",446.7063,449.7611,443.6515,445.8839,3030.0],["2006-12-26",444.9442,457.0459,444.9442,454.3436,4205.0],["2006-12-27",457.2808,467.7377,455.8709,465.5053,8225.0],["2006-12-28",465.1527,467.0326,457.5157,458.2207,4780.0],["2006-12-29",458.338,463.7427,454.9308,455.4007,4215.0],["2007-01-03",459.6307,463.9779,453.0511,459.3957,8250.0],["2007-01-04",458.8082,458.8082,446.8239,453.6385,7525.0],["2007-01-05",450.7011,453.1684,446.7064,450.5836,8230.0],["2007-01-08",449.5262,455.2833,439.4218,445.414,12200.0],["2007-01-09",446.2365,448.7038,440.8318,447.2939,8040.0],["2007-01-10",445.6489,451.406,443.0641,445.8839,7550.0],["2007-01-11",446.1189,455.5183,444.8265,453.051,5765.0],["2007-01-12",453.0509,455.7532,451.0535,455.0482,2600.0],["2007-01-16",456.4584,459.7482,447.9989,450.3488,6290.0],["2007-01-17",449.6436,450.466,445.5313,446.2363,3505.0],["2007-01-18",446.1191,446.2366,437.1897,441.6544,6460.0],["2007-01-19",441.7717,448.3513,437.1895,447.5288,4345.0],["2007-01-22",447.0589,447.0589,438.1295,443.0642,4660.0],["2007-01-23",438.8345,457.7508,437.1896,452.4637,7300.0],["2007-01-24",451.1712,455.6359,446.2365,453.5211,4745.0],["2007-01-25",452.581,454.6958,443.5341,447.8813,5245.0],["2007-01-26",449.4087,451.9936,445.179,450.7012,2525.0],["2007-01-29",449.5263,458.1032,448.4688,457.7507,4475.0],["2007-01-30",457.9857,458.5732,455.5184,458.5732,4375.0],["2007-01-31",457.0457,461.393,452.111,459.1606,5300.0],["2007-02-01",459.8655,464.0953,459.0431,463.8603,5515.0],["2007-02-02",464.3301,467.6199,459.9829,466.7975,4565.0],["2007-02-05",466.9151,466.9151,459.3956,460.923,4835.0],["2007-02-06",462.3329,466.0927,461.863,464.8003,3695.0],["2007-02-07",465.1528,469.97,461.628,469.6175,4405.0],["2007-02-08",469.03,469.6175,465.2703,468.9125,2090.0],["2007-02-09",468.4427,471.145,461.0407,462.803,4395.0],["2007-02-12",461.7456,468.7951,460.1007,466.5628,3520.0],["2007-02-13",467.7377,469.3826,465.3878,469.3826,2065.0],["2007-02-14",470.2099,473.8742,466.191,467.373,3780.0],["2007-02-15",467.7276,473.2831,465.8364,472.2193,6020.0],["2007-02-16",472.2196,474.3472,467.9643,472.3378,4685.0],["2007-02-20",470.4466,477.1842,464.7729,475.5293,2745.0],["2007-02-21",472.574,475.1744,471.6284,474.938,3535.0],["2007-02-22",474.5837,478.7208,472.2196,478.7208,4055.0],["2007-02-23",477.5385,477.5385,469.3825,471.8647,3335.0],["2007-02-26",472.8105,474.4653,463.1179,467.6096,5005.0],["2007-02-27",461.6994,462.1722,448.4607,448.8153,7175.0],["2007-02-28",447.3969,450.8247,440.3047,445.5056,6755.0],["2007-03-01",439.0043,439.0043,425.411,436.7585,10155.0],["2007-03-02",434.9855,437.3495,430.021,430.612,6905.0],["2007-03-05",429.6664,434.158,414.4182,416.0731,10400.0],["2007-03-06",420.0919,433.2124,416.7823,427.8933,9755.0],["2007-03-07",427.3023,429.5482,420.8012,421.6286,8760.0],["2007-03-08",424.229,431.0848,421.7467,423.047,6010.0],["2007-03-09",426.0022,428.3662,419.9738,422.3379,4610.0],["2007-03-12",420.683,428.4843,420.5648,428.4843,6235.0],["2007-03-13",425.5293,425.6475,408.0354,408.981,10730.0],["2007-03-14",408.1533,425.2927,408.1533,424.3471,13570.0],["2007-03-15",424.8199,431.0847,419.8554,424.3471,5910.0],["2007-03-16",424.3472,427.7751,419.7373,421.3922,12625.0],["2007-03-19",419.8556,430.4939,419.8556,426.4749,6730.0],["2007-03-20",427.3024,432.7397,425.4111,432.7397,4275.0],["2007-03-21",429.0753,443.496,428.9571,441.132,7650.0],["2007-03-22",442.6686,442.6686,437.1131,441.4866,4840.0],["2007-03-23",437.3494,450.1153,434.5126,442.905,3400.0],["2007-03-26",441.3686,442.6688,434.6311,439.5956,3340.0],["2007-03-27",438.768,438.768,433.4489,434.3945,3445.0],["2007-03-28",433.0944,435.2221,429.9029,433.3308,14345.0],["2007-03-29",436.2859,437.7043,429.9029,436.2859,4605.0],["2007-03-30",437.3495,438.768,428.6025,432.2668,7880.0],["2007-04-02",432.6215,432.8579,422.1014,427.0659,4790.0],["2007-04-03",426.9477,434.0399,426.2385,431.4394,3555.0],["2007-04-04",430.4939,432.2669,425.8839,426.4749,3830.0],["2007-04-05",426.9478,426.9478,422.3378,423.5199,5270.0],["2007-04-09",423.0471,423.0471,418.0826,418.6736,4000.0],["2007-04-10",418.6736,426.2385,418.6736,424.1108,3980.0],["2007-04-11",424.1109,424.1109,415.8367,418.6736,5550.0],["2007-04-12",417.2553,417.3735,407.9173,414.773,5195.0],["2007-04-13",414.4183,420.3284,411.936,419.2646,12715.0],["2007-04-16",421.9832,430.9666,421.274,430.9666,7205.0],["2007-04-17",430.8485,430.9667,424.5838,427.4207,3820.0],["2007-04-18",424.8201,426.9478,421.7468,423.5199,3975.0],["2007-04-19",421.9832,423.2834,414.6546,420.5647,5065.0],["2007-04-20",427.8935,427.8935,421.0378,426.1205,4560.0],["2007-04-23",425.5293,425.6475,420.2102,421.6286,2395.0],["2007-04-24",420.092,425.5294,414.1819,425.5294,9320.0],["2007-04-25",428.2479,430.1392,426.0021,426.8295,5430.0],["2007-04-26",426.8296,428.3662,421.3923,425.5294,3635.0],["2007-04-27",424.3473,425.1747,419.6192,420.3284,4865.0],["2007-04-30",413.7091,417.137,405.4349,406.1442,8270.0],["2007-05-01",406.1441,410.3994,399.7611,410.0447,7140.0],["2007-05-02",409.454,410.1632,405.1987,407.3264,8920.0],["2007-05-03",407.9172,410.6358,404.4893,408.7446,6670.0],["2007-05-04",409.5719,419.9737,408.0353,419.9737,7705.0],["2007-05-07",419.8557,419.9739,413.7091,414.1819,5015.0],["2007-05-08",413.7092,413.7092,408.6265,411.5815,6735.0],["2007-05-09",408.1535,412.8816,405.9077,410.3994,7335.0],["2007-05-10",407.4443,407.4443,398.4609,398.4609,6530.0],["2007-05-11",400.7068,409.4537,400.1157,409.4537,7045.0],["2007-05-14",408.1534,408.2716,397.8698,399.6428,10595.0],["2007-05-15",398.9338,403.5437,395.8605,396.8062,7040.0],["2007-05-16",399.1873,405.14,398.1159,404.1876,7060.0],["2007-05-17",403.5921,403.5921,397.0442,399.4252,4525.0],["2007-05-18",399.4253,403.2351,395.7347,400.6159,6055.0],["2007-05-21",400.6159,404.9019,397.7586,400.4969,5980.0],["2007-05-22",399.4254,407.8782,399.1873,406.5686,6750.0],["2007-05-23",407.9971,411.8068,405.3779,405.7351,5150.0],["2007-05-24",406.0922,410.6162,398.7109,401.4491,9500.0],["2007-05-25",402.2825,402.2825,394.0678,399.068,6970.0],["2007-05-29",401.2111,406.9256,401.2111,404.9017,4270.0],["2007-05-30",401.0919,405.1397,397.7584,404.4254,5755.0],["2007-05-31",406.3304,409.1877,402.2826,403.9493,7210.0],["2007-06-01",406.4494,412.7592,404.9017,411.0924,14460.0],["2007-06-04",408.9498,412.8785,405.9734,410.2594,4690.0],["2007-06-05",408.9495,409.6639,401.9254,405.0208,5955.0],["2007-06-06",402.0444,402.7587,396.568,400.0205,4740.0],["2007-06-07",401.8063,401.8063,392.8773,395.6155,8015.0],["2007-06-08",395.9728,401.2111,395.4966,400.6159,3260.0],["2007-06-11",398.8299,400.4967,394.1869,398.949,4635.0],["2007-06-12",397.0442,398.2347,391.2106,391.4486,5355.0],["2007-06-13",391.0914,400.1395,390.0199,399.3061,7350.0],["2007-06-14",400.2586,405.0208,399.3062,400.7348,4975.0],["2007-06-15",420.8549,424.4265,411.0925,411.8068,12930.0],["2007-06-18",412.045,414.6642,407.9972,412.1641,7210.0],["2007-06-19",411.3307,411.926,405.3781,410.7355,6850.0],["2007-06-20",411.0923,412.0448,398.8298,399.5442,7390.0],["2007-06-21",397.8775,400.4967,393.1154,397.0442,4760.0],["2007-06-22",397.0443,398.1158,389.782,392.7583,13075.0],["2007-06-25",390.7342,394.1868,384.3053,390.8532,9265.0],["2007-06-26",393.5915,396.925,391.3295,393.4725,7680.0],["2007-06-27",390.4962,397.2823,388.7104,396.3299,11070.0],["2007-06-28",397.6395,406.8066,397.0442,399.6634,6925.0],["2007-06-29",401.6872,403.354,392.8773,392.9963,5275.0],["2007-07-02",396.0917,401.9254,395.0202,399.4252,6540.0],["2007-07-03",400.0205,400.0205,396.3298,398.7109,2590.0],["2007-07-05",400.1396,402.0445,392.9964,397.6395,3300.0],["2007-07-06",398.1156,398.1156,393.7106,394.663,3720.0],["2007-07-09",394.4251,394.4251,388.2343,391.925,5670.0],["2007-07-10",386.9246,386.9246,377.7574,379.7813,8425.0],["2007-07-11",378.9479,381.0909,374.3048,380.2575,5590.0],["2007-07-12",382.1624,389.4247,380.3766,388.5913,7970.0],["2007-07-13",389.1865,389.1865,383.3529,386.3293,4085.0],["2007-07-16",384.5435,387.5198,382.1624,384.9006,5965.0],["2007-07-17",386.0913,389.5439,384.7817,385.1389,7285.0],["2007-07-18",384.4246,384.4246,364.7807,372.9954,11100.0],["2007-07-19",376.9241,382.8768,372.1619,374.424,8250.0],["2007-07-20",373.5906,374.424,360.4947,367.1617,12375.0],["2007-07-23",368.3523,372.2811,365.6141,366.3284,8270.0],["2007-07-24",360.1375,361.328,344.0652,347.1606,9770.0],["2007-07-25",352.5181,357.6374,347.994,354.1848,12070.0],["2007-07-26",361.3281,368.8285,354.1849,357.7565,23055.0],["2007-07-27",354.7802,358.709,327.9931,335.2554,26845.0],["2007-07-30",335.2554,341.089,332.7553,336.9221,18835.0],["2007-07-31",339.7793,343.1128,334.8981,335.8505,19560.0],["2007-08-01",333.7075,341.208,330.3741,337.7554,24710.0],["2007-08-02",338.3508,345.375,338.3508,343.351,17155.0],["2007-08-03",342.8747,343.8271,327.7549,329.6598,27095.0],["2007-08-06",333.5886,345.2559,323.5881,345.0178,19355.0],["2007-08-07",342.8749,351.923,339.3032,347.7561,19935.0],["2007-08-08",351.5657,373.4716,350.3751,358.3517,24515.0],["2007-08-09",349.4226,362.5185,345.3748,356.8039,20675.0],["2007-08-10",348.9464,369.5427,345.2558,369.4236,20885.0],["2007-08-13",375.0193,375.0193,347.2797,353.1134,17120.0],["2007-08-14",354.7802,359.0662,346.9227,346.9227,9790.0],["2007-08-15",348.0033,366.4963,344.7611,350.285,16965.0],["2007-08-16",349.5645,399.0391,349.5645,378.865,30915.0],["2007-08-17",378.8649,420.2938,378.8649,394.716,27725.0],["2007-08-20",397.8382,400.48,384.2687,396.0369,12015.0],["2007-08-21",393.1549,405.7637,390.2729,402.2813,13205.0],["2007-08-22",404.5629,406.9645,396.8775,403.4821,14020.0],["2007-08-23",405.8838,405.8838,391.1135,397.9583,14800.0],["2007-08-24",398.1985,398.1985,384.7491,397.5981,11755.0],["2007-08-27",397.1176,397.1176,386.31,387.0305,8660.0],["2007-08-28",384.2688,384.2688,376.4633,377.0637,11705.0],["2007-08-29",378.6247,389.6725,373.8214,389.0721,11490.0],["2007-08-30",383.7884,394.9562,381.747,384.0286,18325.0],["2007-08-31",390.2729,392.6746,377.3038,382.1072,13170.0],["2007-09-04",381.987,392.1942,381.8669,387.5109,8365.0],["2007-09-05",386.5502,386.5502,376.5832,380.9062,14750.0],["2007-09-06",381.5068,387.2708,378.1444,381.0264,6220.0],["2007-09-07",375.2624,378.5047,370.3389,374.782,10335.0],["2007-09-10",377.7841,377.7841,360.9723,369.2581,9325.0],["2007-09-11",371.0596,380.7864,370.8194,378.865,6880.0],["2007-09-12",378.1444,378.1444,370.6992,371.4197,18565.0],["2007-09-13",372.02,373.3409,366.8564,369.2581,12605.0],["2007-09-14",366.2561,369.3783,360.7322,367.2167,7840.0],["2007-09-17",365.0553,368.6578,360.1318,365.5356,18750.0],["2007-09-18",366.7362,378.1442,362.1731,377.4237,19230.0],["2007-09-19",378.8649,389.4323,378.8649,388.1114,11370.0],["2007-09-20",389.1921,389.1921,377.664,383.428,6535.0],["2007-09-21",387.0307,388.1115,379.3453,381.6269,10920.0],["2007-09-24",382.3473,384.3888,365.0553,366.2561,7080.0],["2007-09-25",363.8544,368.4176,361.2126,367.577,6480.0],["2007-09-26",369.2582,373.3411,365.7758,368.6578,9795.0],["2007-09-27",369.6186,371.7801,366.1361,371.0596,11055.0],["2007-09-28",357.2499,359.2914,346.4424,350.6453,31050.0],["2007-10-01",347.643,363.2539,347.643,360.3719,10685.0],["2007-10-02",363.4941,368.4176,361.2125,367.8171,11260.0],["2007-10-03",368.1774,370.2188,359.051,360.7322,12375.0],["2007-10-04",362.8938,363.8544,357.0096,358.931,8300.0],["2007-10-05",363.6142,363.6142,350.1649,352.2063,16820.0],["2007-10-08",350.8853,354.3677,345.2413,345.6016,9905.0],["2007-10-09",344.8812,350.5252,343.08,347.8833,10795.0],["2007-10-10",345.1212,348.3635,336.3551,341.999,12500.0],["2007-10-11",344.6411,346.0821,333.4733,335.3946,14645.0],["2007-10-12",333.233,336.2351,324.2267,327.7091,12060.0],["2007-10-15",328.5498,332.1523,317.1418,320.0238,16130.0],["2007-10-16",317.8622,320.0237,304.653,307.535,20905.0],["2007-10-17",309.8165,310.6572,293.0048,299.8496,21905.0],["2007-10-18",298.1684,299.8496,287.9613,290.0027,19180.0],["2007-10-19",289.5224,290.8433,281.3567,281.3567,15650.0],["2007-10-22",280.3961,291.9241,275.4726,290.1229,19425.0],["2007-10-23",290.9635,293.9656,277.1538,283.5183,19315.0],["2007-10-24",280.156,283.9987,270.4292,277.7543,25180.0],["2007-10-25",276.9137,285.4396,276.9137,283.5183,25805.0],["2007-10-26",288.6819,291.9242,280.9965,280.9965,23150.0],["2007-10-29",284.1187,287.8413,279.6756,287.2408,14890.0],["2007-10-30",264.0647,275.8329,264.0647,273.191,28320.0],["2007-10-31",274.8722,293.0049,264.1847,269.3483,26460.0],["2007-11-01",265.8659,265.8659,252.1764,252.6567,20680.0],["2007-11-02",256.7395,259.0211,238.3667,245.8119,40335.0],["2007-11-05",243.7705,247.7333,240.168,243.6504,27315.0],["2007-11-06",243.5302,243.5302,234.2838,242.4495,25405.0],["2007-11-07",236.8056,239.8077,225.1574,225.6377,21085.0],["2007-11-08",227.9192,231.4017,219.3933,228.0393,40765.0],["2007-11-09",225.7578,241.6089,220.9545,236.4453,36125.0],["2007-11-12",236.6854,247.7331,236.6854,241.9691,28110.0],["2007-11-13",243.8906,257.5801,243.8906,254.6981,22450.0],["2007-11-14",258.8296,260.7738,249.3513,251.4171,18650.0],["2007-11-15",250.688,251.5386,236.2275,238.5364,22970.0],["2007-11-16",239.5085,242.1819,231.0024,235.0124,21715.0],["2007-11-19",232.9467,236.1061,227.2354,231.1239,26445.0],["2007-11-20",230.1518,235.9846,224.076,230.1518,25125.0],["2007-11-21",228.329,239.144,226.2633,231.7315,22805.0],["2007-11-23",233.3113,244.6123,233.3113,239.3871,5110.0],["2007-11-26",240.2376,240.2376,223.8329,224.562,19795.0],["2007-11-27",224.8051,233.7973,221.8887,231.0024,24675.0],["2007-11-28",233.3112,249.8374,233.3112,247.8931,28380.0],["2007-11-29",247.7716,247.7716,235.9846,239.0225,20685.0],["2007-11-30",243.0325,253.3614,243.0325,245.5844,20525.0],["2007-12-03",244.4907,245.4629,236.4707,240.8452,15465.0],["2007-12-04",240.8452,241.0882,234.5263,236.1061,12205.0],["2007-12-05",238.7795,243.8832,236.3492,242.3035,12060.0],["2007-12-06",241.3313,261.7461,241.3313,261.017,26240.0],["2007-12-07",261.8675,265.3915,255.0626,259.9232,16710.0],["2007-12-10",259.4372,269.1585,258.3436,267.3358,16280.0],["2007-12-11",267.3356,270.252,248.5006,249.2297,22520.0],["2007-12-12",254.5765,260.0448,241.6958,245.9489,19985.0],["2007-12-13",242.4249,244.3692,234.5263,238.1718,20785.0],["2007-12-14",234.8909,235.2555,228.329,228.9366,21370.0],["2007-12-17",227.9645,233.4327,224.8051,225.1696,17750.0],["2007-12-18",226.9923,237.9288,222.4962,236.1061,18830.0],["2007-12-19",236.7136,237.4427,227.7214,231.3669,11080.0],["2007-12-20",234.5262,234.8908,225.1695,234.2832,13110.0],["2007-12-21",237.0782,240.8452,232.7036,240.8452,21815.0],["2007-12-24",239.8731,244.2477,237.6858,242.4249,4965.0],["2007-12-26",243.0325,243.0325,234.1618,240.8452,10085.0],["2007-12-27",241.8174,242.911,225.7773,226.6279,11450.0],["2007-12-28",229.0582,231.4885,221.2811,221.6457,11405.0],["2007-12-31",221.1596,227.9646,217.1496,224.3191,12760.0],["2008-01-02",225.8987,225.8987,215.6914,218.1217,16890.0],["2008-01-03",218.9723,219.9444,207.0637,207.4283,14985.0],["2008-01-04",208.1574,208.1574,195.7628,198.9222,18160.0],["2008-01-07",200.9879,208.2789,198.3145,202.9321,23290.0],["2008-01-08",200.7448,202.3245,180.5731,182.2743,35625.0],["2008-01-09",185.4338,185.4338,177.5353,183.4896,40625.0],["2008-01-10",181.0592,189.3223,177.2922,185.0693,33020.0],["2008-01-11",183.2465,188.4718,180.3301,183.4896,45900.0],["2008-01-14",182.1528,184.9477,178.9934,180.9377,31340.0],["2008-01-15",179.2365,179.2365,171.2164,175.105,36235.0],["2008-01-16",174.9835,186.5275,174.9835,183.3681,28735.0],["2008-01-17",184.8262,189.4438,182.3959,183.9756,32405.0],["2008-01-18",183.0034,186.0414,173.4037,180.6946,31260.0],["2008-01-22",173.5252,198.8005,173.5252,194.1829,36985.0],["2008-01-23",187.7426,221.8887,185.5554,219.5799,41480.0],["2008-01-24",218.4862,228.2075,216.4205,223.5899,30825.0],["2008-01-25",223.7115,227.2354,211.1953,212.6535,19025.0],["2008-01-28",215.0838,226.1418,208.1573,223.4684,19805.0],["2008-01-29",225.2911,231.7315,217.7571,230.6378,17110.0],["2008-01-30",232.0961,235.7416,223.1039,224.3191,24640.0],["2008-01-31",222.3747,239.0224,206.8206,230.7593,32805.0],["2008-02-01",239.387,248.0147,235.377,245.8274,37405.0],["2008-02-04",245.5843,247.164,236.9567,243.2755,30235.0],["2008-02-05",237.9289,241.3313,232.9467,234.1619,40515.0],["2008-02-06",235.134,243.6401,228.4506,233.7973,16875.0],["2008-02-07",233.4327,250.3234,230.1517,246.1919,22015.0],["2008-02-08",245.2198,251.0526,238.9009,245.9489,17770.0],["2008-02-11",244.2477,249.4729,237.1997,243.8831,23920.0],["2008-02-12",244.6122,255.9132,244.0046,252.5107,20965.0],["2008-02-13",257.4305,262.8424,250.1738,262.5964,20420.0],["2008-02-14",262.8425,265.4254,257.1847,260.3825,30975.0],["2008-02-15",261.4895,263.0885,245.5001,249.5589,21790.0],["2008-02-19",252.6338,253.8638,244.2701,245.869,14320.0],["2008-02-20",245.746,269.7303,243.1631,259.1526,20685.0],["2008-02-21",260.5056,263.3345,245.2541,246.3611,15840.0],["2008-02-22",245.869,250.2969,232.2165,249.5589,23495.0],["2008-02-25",250.1738,256.3236,240.9491,254.2327,13140.0],["2008-02-26",249.5589,262.3505,249.5589,256.9387,13070.0],["2008-02-27",253.8637,262.9654,250.6658,252.7568,12905.0],["2008-02-28",251.2809,252.7568,242.9171,245.0081,14510.0],["2008-02-29",240.4572,240.5802,224.5907,227.4196,62890.0],["2008-03-03",227.1736,229.0185,219.6709,222.4998,25315.0],["2008-03-04",218.3179,218.3179,205.6493,215.612,24230.0],["2008-03-05",217.7029,221.3928,212.1681,213.7671,18450.0],["2008-03-06",212.168,215.7349,206.3872,207.6171,15355.0],["2008-03-07",203.4354,211.3071,202.4514,208.2322,16295.0],["2008-03-10",207.1252,212.906,204.5423,208.9702,16000.0],["2008-03-11",215.366,238.6122,215.366,238.2432,33645.0],["2008-03-12",239.7193,250.1739,231.8475,232.2165,22970.0],["2008-03-13",230.1256,239.4733,220.7779,235.4144,24260.0],["2008-03-14",234.7994,238.2432,223.8527,229.7565,15810.0],["2008-03-17",223.6068,236.1524,220.5319,232.2165,17990.0],["2008-03-18",238.2432,245.992,229.2645,243.2861,17895.0],["2008-03-19",245.623,249.0669,233.9384,233.9384,20400.0],["2008-03-20",237.3823,251.7728,235.2914,251.6498,32025.0],["2008-03-24",255.2167,268.9922,251.7728,259.7675,19340.0],["2008-03-25",257.6765,264.0723,253.8636,259.3985,16570.0],["2008-03-26",258.1686,258.1686,250.0509,253.0027,12940.0],["2008-03-27",254.2327,255.0937,243.4091,244.147,9705.0],["2008-03-28",243.5321,246.73,231.6015,231.9705,16935.0],["2008-03-31",232.7084,239.5962,230.9865,231.8474,21185.0],["2008-04-01",236.1524,244.3932,235.4145,242.9172,20895.0],["2008-04-02",245.254,249.9279,237.1363,241.0721,17300.0],["2008-04-03",239.3502,239.7192,231.6014,236.5213,12270.0],["2008-04-04",237.1363,237.1363,228.2806,229.5106,12805.0],["2008-04-07",230.6175,236.0294,226.3127,233.3235,16050.0],["2008-04-08",229.8795,232.9544,224.9597,228.1576,13100.0],["2008-04-09",227.5425,229.2644,217.3338,217.5798,16970.0],["2008-04-10",217.2109,224.9596,212.0451,220.6548,17040.0],["2008-04-11",219.4248,223.2377,214.505,215.612,9980.0],["2008-04-14",214.5049,215.2429,205.7722,207.6171,13525.0],["2008-04-15",209.5851,219.5478,209.5851,217.3339,18480.0],["2008-04-16",220.2858,227.2966,219.7938,223.2377,22365.0],["2008-04-17",221.7619,230.3716,220.4089,226.5587,12545.0],["2008-04-18",230.6175,238.2433,230.2485,233.6924,21095.0],["2008-04-21",231.4785,234.0614,227.4196,229.5106,15375.0],["2008-04-22",227.4196,227.4196,218.3179,222.3768,16360.0],["2008-04-23",223.4837,223.7297,214.382,218.5639,11585.0],["2008-04-24",218.9329,231.9705,216.227,229.2645,11145.0],["2008-04-25",229.7565,233.4464,222.6227,231.8474,11905.0],["2008-04-28",233.6924,239.2272,228.0345,237.7512,10675.0],["2008-04-29",235.5373,242.3021,234.9224,239.5962,13230.0],["2008-04-30",232.8314,233.4464,218.5639,225.8206,24575.0],["2008-05-01",222.9916,238.2431,220.0397,237.1362,17710.0],["2008-05-02",240.7031,244.27,233.5694,234.9223,21165.0],["2008-05-05",232.0934,232.0934,224.5907,225.0827,18780.0],["2008-05-06",222.3768,225.2057,219.3019,221.7618,25035.0],["2008-05-07",223.4837,224.4677,215.8579,216.8419,30375.0],["2008-05-08",217.7029,218.4409,208.4782,211.0611,16100.0],["2008-05-09",209.7082,211.3071,200.7295,203.5584,23060.0],["2008-05-12",203.5584,209.4622,201.7134,206.3873,17385.0],["2008-05-13",206.6333,207.0023,197.2856,199.9916,14490.0],["2008-05-14",201.7403,202.8645,196.7436,198.8672,12395.0],["2008-05-15",199.242,199.242,193.6207,197.9928,12735.0],["2008-05-16",198.2427,199.1171,187.4999,191.6221,30060.0],["2008-05-19",191.4972,193.4958,188.749,190.8726,32005.0],["2008-05-20",190.248,192.3716,188.6241,189.3736,13245.0],["2008-05-21",191.4972,192.2467,182.753,185.3763,25805.0],["2008-05-22",185.5012,192.2466,185.5012,190.6227,22470.0],["2008-05-23",188.749,190.4978,186.2507,189.2487,14295.0],["2008-05-27",188.1244,193.7456,187.7496,192.3715,23050.0],["2008-05-28",192.4965,192.6215,184.5019,187.7497,17490.0],["2008-05-29",186.7503,192.2466,185.8759,190.123,11930.0],["2008-05-30",189.8732,189.8732,184.7516,186.3755,12330.0],["2008-06-02",185.3762,188.3742,179.8799,183.6274,14790.0],["2008-06-03",183.6274,184.0022,177.1318,179.0055,16555.0],["2008-06-04",178.6307,181.1291,175.1331,175.7577,20905.0],["2008-06-05",175.3829,179.0055,174.3836,177.3816,21480.0],["2008-06-06",175.8826,175.8826,168.6374,169.262,19550.0],["2008-06-09",170.8859,175.6328,168.3876,169.6368,26275.0],["2008-06-10",168.6374,173.759,166.5138,171.0108,24655.0],["2008-06-11",170.3862,170.6361,159.6434,159.8932,20795.0],["2008-06-12",161.8919,167.3882,157.3949,158.2693,23030.0],["2008-06-13",160.6428,161.2673,142.5298,151.5238,42450.0],["2008-06-16",150.6494,160.1431,148.9006,156.5205,23445.0],["2008-06-17",156.6454,157.8946,146.4023,148.9006,18725.0],["2008-06-18",147.7764,147.7764,137.5332,140.5312,22695.0],["2008-06-19",141.0308,143.5292,135.4096,143.1544,24620.0],["2008-06-20",142.5299,143.9039,134.785,138.2827,36485.0],["2008-06-23",138.2826,142.5298,133.6607,134.1604,25800.0],["2008-06-24",133.6608,142.0302,129.0388,141.4056,32765.0],["2008-06-25",142.4049,151.8986,140.9059,142.6548,28990.0],["2008-06-26",140.4062,140.4062,134.4102,137.4082,22825.0],["2008-06-27",137.4082,144.4036,137.0335,140.2813,33950.0],["2008-06-30",138.2827,140.4063,132.4116,133.1611,24585.0],["2008-07-01",131.2873,138.7823,129.5385,136.6588,30375.0],["2008-07-02",136.7837,142.5298,135.0348,135.5345,27170.0],["2008-07-03",137.9079,140.0315,129.0389,129.5385,17175.0],["2008-07-07",130.5378,130.5378,114.0488,120.7943,32400.0],["2008-07-08",120.0449,132.6614,117.4216,132.2867,34555.0],["2008-07-09",132.5365,132.5365,119.4202,119.795,38335.0],["2008-07-10",119.1704,128.0395,117.9213,122.4183,35965.0],["2008-07-11",121.0442,126.0409,115.5479,123.5425,26725.0],["2008-07-14",124.4169,127.6648,103.1811,108.1778,49105.0],["2008-07-15",106.1791,106.1791,88.6908,92.5632,67810.0],["2008-07-16",93.8124,109.8017,92.4383,107.803,49990.0],["2008-07-17",109.6768,132.1618,109.4269,132.0368,82330.0],["2008-07-18",131.2874,131.787,120.9193,125.6661,36855.0],["2008-07-21",128.2894,142.1551,126.6655,129.9133,44170.0],["2008-07-22",129.7884,143.6541,121.7937,143.0295,42155.0],["2008-07-23",144.5285,159.5185,138.6574,150.6494,54710.0],["2008-07-24",151.7737,154.3969,135.1598,137.2834,40435.0],["2008-07-25",139.0322,144.4036,133.0362,135.9093,23980.0],["2008-07-28",133.7857,142.28,126.5405,130.288,24110.0],["2008-07-29",129.9133,156.5205,129.7884,154.0222,40220.0],["2008-07-30",158.2693,158.2693,140.4063,147.0268,37075.0],["2008-07-31",134.2854,147.6514,120.9193,138.2827,51330.0],["2008-08-01",128.789,142.6548,128.6641,140.6561,30380.0],["2008-08-04",137.6581,142.5298,128.6641,137.0335,33690.0],["2008-08-05",140.2813,155.771,139.4069,153.8972,42110.0],["2008-08-06",149.0255,155.8959,146.777,153.6474,38640.0],["2008-08-07",149.8999,152.2733,143.5292,145.9026,38605.0],["2008-08-08",147.1518,157.27,147.1518,151.3989,36995.0],["2008-08-11",153.6474,172.0101,146.5272,166.3889,46900.0],["2008-08-12",164.2653,165.3896,152.6481,153.3976,37050.0],["2008-08-13",154.531,154.531,138.4105,143.5741,40705.0],["2008-08-14",142.4406,146.2189,138.5364,144.8335,18345.0],["2008-08-15",147.3523,157.3018,147.3523,150.8787,27515.0],["2008-08-18",147.1004,151.0047,136.0175,138.0326,18655.0],["2008-08-19",136.1435,136.2695,129.0908,132.6171,25425.0],["2008-08-20",132.6171,133.3727,124.6827,129.5945,19310.0],["2008-08-21",126.572,129.8464,124.8088,126.572,14285.0],["2008-08-22",129.0907,136.0175,127.2016,135.2619,15795.0],["2008-08-25",134.0025,135.7657,125.4385,128.8389,20200.0],["2008-08-26",126.9497,134.8841,126.4459,131.2317,31860.0],["2008-08-27",130.8539,144.8335,130.8539,140.1737,32380.0],["2008-08-28",140.9293,148.7377,138.5364,147.9821,26580.0],["2008-08-29",146.7227,152.642,143.1963,149.8712,19050.0],["2008-09-02",153.1457,163.0951,149.9971,155.0348,23435.0],["2008-09-03",154.2792,157.5537,141.0552,157.1758,36025.0],["2008-09-04",154.1532,155.5386,138.6623,140.5514,29395.0],["2008-09-05",138.6623,155.1608,132.3652,153.7754,40850.0],["2008-09-08",164.8583,195.3364,163.5989,168.7625,63570.0],["2008-09-09",166.3696,175.3115,162.8432,166.9993,44605.0],["2008-09-10",167.8809,167.8809,151.7603,163.347,29730.0],["2008-09-11",156.7981,160.8282,147.8562,159.191,46375.0],["2008-09-12",156.1683,178.3342,153.7754,174.0521,34280.0],["2008-09-15",166.8734,181.9865,161.9617,173.6743,35530.0],["2008-09-16",169.6441,196.3439,169.6441,193.4472,66020.0],["2008-09-17",183.8756,192.3137,172.037,175.5634,39365.0],["2008-09-18",180.6011,245.2094,168.0069,235.5119,66400.0],["2008-09-19",239.2901,283.2439,239.2901,261.33,73755.0],["2008-09-22",250.499,264.4786,216.6206,224.8068,25890.0],["2008-09-23",224.8068,238.5345,223.1695,229.8445,11805.0],["2008-09-24",229.0889,248.6099,218.2578,235.386,15630.0],["2008-09-25",240.4237,246.217,223.9253,224.555,17135.0],["2008-09-26",218.7616,245.5873,205.7895,245.5873,16920.0],["2008-09-29",239.2902,239.6681,221.9102,232.9931,16235.0],["2008-09-30",234.8821,235.5118,202.7669,211.7088,16655.0],["2008-10-01",210.4495,228.2073,207.4268,228.2073,10565.0],["2008-10-02",226.696,238.5345,226.696,231.8596,8050.0],["2008-10-03",235.134,244.9575,220.6507,222.4139,12025.0],["2008-10-06",211.5828,214.2276,194.0769,211.7088,19145.0],["2008-10-07",212.7164,212.7164,190.1727,193.1953,15815.0],["2008-10-08",188.9133,193.1953,163.9767,172.1629,28175.0],["2008-10-09",163.7249,176.1931,138.6624,141.4331,23150.0],["2008-10-10",135.8916,168.7625,129.2167,148.7377,40630.0],["2008-10-13",149.6193,171.7851,147.1005,170.7776,9810.0],["2008-10-14",174.5559,204.1523,174.5559,188.4096,21025.0],["2008-10-15",185.6388,205.9155,182.3643,193.6991,24095.0],["2008-10-16",195.8401,204.2783,184.3794,199.3665,28890.0],["2008-10-17",190.1727,200.7519,187.402,189.1652,26615.0],["2008-10-20",191.5581,194.9585,186.6463,193.951,14045.0],["2008-10-21",190.2987,194.2029,187.9058,188.9133,14485.0],["2008-10-22",187.0242,192.9435,183.6237,189.1652,18220.0],["2008-10-23",191.0543,192.8175,157.8056,167.1253,18345.0],["2008-10-24",157.4277,169.0144,157.1758,159.5687,18165.0],["2008-10-27",158.6871,168.6366,150.8787,150.8787,19780.0],["2008-10-28",156.1683,161.0801,141.9368,159.9466,22720.0],["2008-10-29",152.39,178.2081,152.39,169.6441,14730.0],["2008-10-30",178.5861,185.3869,169.0145,184.1275,14130.0],["2008-10-31",185.5129,202.5151,181.6087,196.4699,17785.0],["2008-11-03",194.2029,206.4193,193.1953,205.4118,11465.0],["2008-11-04",206.0415,216.6206,201.6335,210.7013,32220.0],["2008-11-05",209.4419,217.6281,196.7217,198.359,19120.0],["2008-11-06",192.9434,203.9004,181.1048,182.994,13520.0],["2008-11-07",184.8831,186.8982,174.6818,181.2308,14285.0],["2008-11-10",184.5053,184.7571,170.0219,173.1705,9865.0],["2008-11-11",171.0295,182.2383,169.6441,175.8153,11580.0],["2008-11-12",172.037,174.9337,154.4051,158.5612,16245.0],["2008-11-13",161.206,170.9036,144.7076,170.022,22325.0],["2008-11-14",167.2512,174.9337,157.1758,157.1758,11540.0],["2008-11-17",155.4127,158.4353,146.5967,150.5009,13395.0],["2008-11-18",151.6344,152.516,135.3879,149.8712,24155.0],["2008-11-19",148.8551,153.8085,139.4564,139.7104,14385.0],["2008-11-20",139.7104,146.5689,125.7394,127.0095,16100.0],["2008-11-21",132.4709,134.7571,113.0384,133.233,21435.0],["2008-11-24",134.5031,163.5882,131.3278,157.3648,19205.0],["2008-11-25",160.286,162.5722,150.6333,160.286,16355.0],["2008-11-26",154.3165,163.7152,150.5063,162.4451,18045.0],["2008-11-28",158.5079,163.5883,155.9677,162.5722,6405.0],["2008-12-01",156.2217,159.524,129.8037,130.3118,14765.0],["2008-12-02",134.5031,145.807,130.8199,145.807,17535.0],["2008-12-03",139.8374,156.0946,137.1702,154.0625,29420.0],["2008-12-04",150.1252,164.6043,148.0931,153.6815,15835.0],["2008-12-05",149.4902,155.8406,144.6638,155.2056,20820.0],["2008-12-08",161.556,166.1284,157.1107,162.9532,24090.0],["2008-12-09",160.1589,167.5255,147.966,149.3631,21820.0],["2008-12-10",150.5063,154.0626,129.9307,139.5835,25640.0],["2008-12-11",136.9163,137.2973,127.0095,127.5175,19335.0],["2008-12-12",127.5175,135.2651,127.0094,134.757,19970.0],["2008-12-15",134.3761,134.3761,122.6912,127.3905,15575.0],["2008-12-16",130.4387,133.614,128.9146,133.1059,26285.0],["2008-12-17",129.0416,133.487,127.0095,132.0899,17420.0],["2008-12-18",133.487,133.487,127.8986,131.5819,20130.0],["2008-12-19",133.995,135.9001,125.9934,126.5014,33940.0],["2008-12-22",127.0095,132.4709,124.3423,129.5497,20190.0],["2008-12-23",128.0256,130.0577,121.0401,123.4532,18750.0],["2008-12-24",123.4533,126.8825,122.0562,124.7234,8450.0],["2008-12-26",126.7555,126.7555,120.786,123.7072,7845.0],["2008-12-29",123.5803,123.8343,117.7378,122.3102,14230.0],["2008-12-30",124.5963,124.8503,119.1349,122.8181,18715.0],["2008-12-31",123.7073,128.0256,120.659,127.5175,20420.0],["2009-01-02",127.7716,129.8037,123.0722,127.3905,16855.0],["2009-01-05",122.9452,122.9452,110.6252,111.8953,21705.0],["2009-01-06",110.7523,114.4355,109.3552,113.4195,18235.0],["2009-01-07",110.6253,111.1333,102.2426,103.5127,14870.0],["2009-01-08",102.3697,106.815,101.6076,106.18,12915.0],["2009-01-09",106.942,107.5771,100.3375,100.5915,11230.0],["2009-01-12",99.5754,99.5754,93.479,94.241,10940.0],["2009-01-13",93.479,97.7973,92.7169,97.6703,9920.0],["2009-01-14",95.2571,97.0352,90.3037,90.4307,11045.0],["2009-01-15",90.3038,90.6848,83.0642,86.4935,17235.0],["2009-01-16",88.7796,88.7796,78.6189,84.5883,12735.0],["2009-01-20",82.4292,82.4292,71.7604,71.8874,14940.0],["2009-01-21",74.3006,81.1591,72.0144,80.397,24595.0],["2009-01-22",81.159,81.159,72.7764,74.6816,12585.0],["2009-01-23",73.5385,79.508,69.8552,77.9838,16190.0],["2009-01-26",79.3809,83.0642,76.8408,77.4758,17760.0],["2009-01-27",78.1108,81.1591,76.3327,79.2539,9910.0],["2009-01-28",81.5401,86.8745,80.143,86.4935,19385.0],["2009-01-29",84.7153,92.9709,81.1591,86.3664,20310.0],["2009-01-30",93.352,98.4323,84.4613,85.4774,25560.0],["2009-02-02",83.6993,90.9388,80.651,89.7957,21995.0],["2009-02-03",92.7169,95.1301,88.2716,92.5899,20685.0],["2009-02-04",93.098,97.4163,92.0819,93.479,11380.0],["2009-02-05",93.479,100.9726,91.0658,96.9083,11785.0],["2009-02-06",97.0353,109.2282,96.9083,104.5288,19590.0],["2009-02-09",102.6236,119.2619,101.7346,112.7844,21380.0],["2009-02-10",112.6574,114.0546,93.987,96.7812,17125.0],["2009-02-11",97.7973,108.8472,96.4002,102.6237,11155.0],["2009-02-12",100.3375,100.7186,88.2716,96.7812,11595.0],["2009-02-13",97.1623,99.0674,88.1446,88.2716,12480.0],["2009-02-17",87.5096,87.5096,77.6028,77.9838,21330.0],["2009-02-18",80.143,80.143,72.5224,73.6655,13930.0],["2009-02-19",75.8247,76.4597,68.3311,68.3311,15240.0],["2009-02-20",67.315,67.315,58.4244,59.5675,33595.0],["2009-02-23",61.2186,63.7588,53.979,54.3601,24125.0],["2009-02-24",55.8842,56.7733,46.6125,53.979,24985.0],["2009-02-25",53.217,57.0273,49.0257,53.471,19695.0],["2009-02-26",55.2491,61.3456,53.979,56.9003,14360.0],["2009-02-27",53.344,56.2652,50.2958,50.4228,14980.0],["2009-03-02",50.1688,51.9469,50.1688,50.5498,14925.0],["2009-03-03",51.5659,53.344,48.5176,48.6446,22380.0],["2009-03-04",49.6607,53.09,47.8826,49.9147,18625.0],["2009-03-05",48.2636,49.1527,44.4533,44.4533,16855.0],["2009-03-06",45.5964,50.9308,44.5803,47.8826,21010.0],["2009-03-09",47.3745,53.344,47.3745,50.1687,15680.0],["2009-03-10",52.0739,56.7733,51.1848,55.3761,13920.0],["2009-03-11",56.0112,57.5353,50.1687,50.1687,15925.0],["2009-03-12",49.6607,58.8054,48.2636,58.6784,14125.0],["2009-03-13",59.0594,63.5048,57.9163,58.0434,13190.0],["2009-03-16",60.3295,65.7909,58.4243,61.0915,15705.0],["2009-03-17",61.3456,64.3939,60.9646,64.3939,10205.0],["2009-03-18",64.1398,77.2218,62.8697,75.6977,11395.0],["2009-03-19",76.9677,79.3809,67.6961,71.5063,19230.0],["2009-03-20",72.6494,76.9678,70.1092,71.7604,21375.0],["2009-03-23",76.0787,95.7652,74.8086,95.7652,24040.0],["2009-03-24",89.6687,92.7169,74.9356,76.2057,24150.0],["2009-03-25",78.4919,89.2877,75.1896,82.9372,19270.0],["2009-03-26",84.4613,86.3665,78.7459,84.7153,10690.0],["2009-03-27",82.5562,87.5096,80.143,80.27,13745.0],["2009-03-30",79.889,83.9533,65.0289,68.9662,10895.0],["2009-03-31",70.4903,75.9517,69.6012,71.1253,16660.0],["2009-04-01",69.6012,76.2057,62.9967,75.9517,17405.0],["2009-04-02",77.4758,78.7459,70.8713,75.3166,15975.0],["2009-04-03",74.8086,75.6977,71.1253,73.9195,12890.0],["2009-04-06",72.2684,75.1896,69.2202,73.7925,17590.0],["2009-04-07",72.0144,73.2845,65.4099,65.5369,13275.0],["2009-04-08",66.172,68.9662,61.7266,64.2668,12820.0],["2009-04-09",66.1719,73.7925,65.7909,73.7925,20950.0],["2009-04-13",72.5224,92.3359,72.0144,87.2555,22740.0],["2009-04-14",83.0642,87.2555,76.3327,77.3488,19025.0],["2009-04-15",76.8407,80.143,68.0771,78.8729,16050.0],["2009-04-16",79.762,89.4147,75.6977,85.6044,16040.0],["2009-04-17",86.1125,94.6221,82.8102,91.8279,13540.0],["2009-04-20",86.3664,88.0176,73.2845,74.3005,20430.0],["2009-04-21",72.3954,75.9517,63.3778,75.0626,18915.0],["2009-04-22",74.1735,79.762,69.9822,71.8874,12575.0],["2009-04-23",71.8874,73.2845,65.6639,68.2041,14025.0],["2009-04-24",67.9501,88.6526,66.68,84.3343,29025.0],["2009-04-27",82.3022,82.3022,70.7443,71.2523,16925.0],["2009-04-28",69.8552,76.5867,69.8552,73.2845,14100.0],["2009-04-29",74.4275,78.2378,73.6655,74.6816,23670.0],["2009-04-30",75.0626,83.8263,74.4276,74.4276,23740.0],["2009-05-01",74.9356,78.7459,74.3005,75.9517,13060.0],["2009-05-04",76.3327,93.479,76.3327,93.479,19225.0],["2009-05-05",92.3359,99.9565,91.5738,98.1783,21980.0],["2009-05-06",99.3214,109.4822,97.2893,105.4179,24045.0],["2009-05-07",110.7523,111.1333,95.2572,96.9083,21180.0],["2009-05-08",101.8616,126.7555,97.5433,109.9902,46130.0],["2009-05-11",107.9581,116.8488,102.8777,111.3874,26065.0],["2009-05-12",115.8326,118.4998,99.8294,102.3696,27075.0],["2009-05-13",100.7186,102.8777,92.2089,92.844,22670.0],["2009-05-14",93.0979,99.1944,86.3664,94.6221,24920.0],["2009-05-15",94.6221,98.1784,88.2716,92.3359,21725.0],["2009-05-18",94.6221,102.1157,93.479,100.8456,10835.0],["2009-05-19",100.8455,101.0995,91.5738,92.9709,14220.0],["2009-05-20",95.2571,100.5915,80.397,81.0321,29695.0],["2009-05-21",79.762,81.2861,74.0465,76.9678,19720.0],["2009-05-22",79.3809,79.508,74.8086,75.1896,16150.0],["2009-05-26",74.3006,82.0481,73.9195,81.0321,11955.0],["2009-05-27",82.0482,83.3182,70.4903,72.7765,21125.0],["2009-05-28",72.0144,75.8247,69.8552,71.7604,16715.0],["2009-05-29",72.2684,76.8407,71.7604,75.9517,12790.0],["2009-06-01",77.6028,82.5562,76.7137,77.7298,17525.0],["2009-06-02",77.3488,81.6671,75.3166,78.9999,16545.0],["2009-06-03",78.2379,79.889,75.9517,77.4758,8635.0],["2009-06-04",77.9838,87.1285,76.3327,85.9854,20815.0],["2009-06-05",87.2555,88.3986,75.9517,77.9838,25340.0],["2009-06-08",76.3327,79.762,76.2057,78.1108,10150.0],["2009-06-09",78.4919,81.7941,77.3488,79.3809,7475.0],["2009-06-10",80.143,80.524,75.3166,78.4919,13005.0],["2009-06-11",77.9838,82.5562,77.2218,77.4758,10595.0],["2009-06-12",76.9677,78.8729,74.6816,75.4436,9560.0],["2009-06-15",74.1736,74.8086,64.9019,68.0771,24965.0],["2009-06-16",70.1093,71.8874,66.299,66.299,15015.0],["2009-06-17",66.426,67.061,56.7732,60.2025,27435.0],["2009-06-18",60.2025,65.2829,58.0434,62.2347,20780.0],["2009-06-19",64.0128,64.6478,59.1864,59.1864,52095.0],["2009-06-22",60.8376,62.9967,53.852,53.852,25405.0],["2009-06-23",55.1221,56.6462,49.9147,52.2009,24980.0],["2009-06-24",53.852,54.6141,50.1687,50.1687,17650.0],["2009-06-25",51.0578,55.6302,47.7556,53.725,32360.0],["2009-06-26",53.598,55.1221,51.6929,53.852,35285.0],["2009-06-29",53.852,54.2331,46.6125,49.6607,29950.0],["2009-06-30",50.1688,50.2958,46.9935,47.6286,22795.0],["2009-07-01",49.0257,49.5337,47.1205,48.3906,18085.0],["2009-07-02",47.6286,49.7877,44.5803,46.3585,29020.0],["2009-07-06",45.7234,47.1205,41.4051,43.4372,24315.0],["2009-07-07",43.1832,45.9774,41.2781,44.1993,33800.0],["2009-07-08",45.2154,48.6446,38.9919,40.389,37700.0],["2009-07-09",42.9292,44.1993,40.008,43.4372,33915.0],["2009-07-10",42.9292,44.3263,40.8971,43.0562,24845.0],["2009-07-13",44.0723,45.5964,43.5643,44.8343,16700.0],["2009-07-14",37.7218,37.8488,32.2604,33.2765,107555.0],["2009-07-15",35.0546,35.3086,31.1173,31.1173,72690.0],["2009-07-16",33.6575,33.6575,27.4341,27.9421,94965.0],["2009-07-17",28.9582,28.9582,26.799,27.3071,76900.0],["2009-07-20",28.9582,32.1334,24.7669,26.545,195985.0],["2009-07-21",26.164,27.6881,22.9887,25.4019,125445.0],["2009-07-22",24.6398,25.4019,22.6077,24.3858,73280.0],["2009-07-23",25.2749,26.418,23.6238,25.6559,76970.0],["2009-07-24",26.291,26.291,24.0048,24.2588,70845.0],["2009-07-27",24.2588,24.2588,22.2267,22.6077,97155.0],["2009-07-28",22.4807,24.2588,22.2267,24.2588,75255.0],["2009-07-29",27.434,30.1012,26.0369,29.0852,185100.0],["2009-07-30",30.4823,31.6254,26.164,27.6881,158040.0],["2009-07-31",27.6881,29.2122,26.672,27.5611,77155.0],["2009-08-03",27.18,28.5771,27.18,27.5611,68270.0],["2009-08-04",27.6881,36.7058,26.926,36.4517,202360.0],["2009-08-05",36.4517,41.5321,35.8167,40.643,162380.0],["2009-08-06",46.2315,46.6125,36.1977,36.5787,119570.0],["2009-08-07",36.4517,45.0884,36.4517,38.1028,132320.0],["2009-08-10",40.262,44.9613,39.627,42.5482,89515.0],["2009-08-11",42.5482,43.8183,38.8649,39.881,65785.0],["2009-08-12",39.881,41.2781,37.9758,38.4839,49130.0],["2009-08-13",39.627,39.754,38.1029,39.754,25740.0],["2009-08-14",39.627,40.135,36.9598,38.2299,38790.0],["2009-08-17",36.9598,36.9598,32.3874,33.2765,85420.0],["2009-08-18",33.9115,36.7058,32.7685,35.6897,44295.0],["2009-08-19",34.0386,37.0868,34.0386,35.6897,29790.0],["2009-08-20",36.4517,39.5,35.0546,36.7057,36075.0],["2009-08-21",37.7218,38.7379,36.4517,37.5948,40380.0],["2009-08-24",39.754,44.4533,39.3729,40.389,96790.0],["2009-08-25",41.4051,42.8022,40.389,42.0401,40255.0],["2009-08-26",41.7861,42.1672,39.373,40.135,48130.0],["2009-08-27",39.754,40.643,36.8328,38.2299,44470.0],["2009-08-28",38.3569,38.9919,37.4678,37.7218,30250.0],["2009-08-31",38.1028,38.1028,34.4196,35.3086,59620.0],["2009-09-01",34.8006,34.9276,28.8312,31.3714,85840.0],["2009-09-02",31.4984,31.4984,28.8312,28.8312,50975.0],["2009-09-03",28.7041,30.4823,28.7041,30.2283,43160.0],["2009-09-04",30.8633,32.3874,29.5932,30.7363,49525.0],["2009-09-08",30.4823,30.7363,27.307,28.8312,131450.0],["2009-09-09",28.8311,29.0852,27.9421,28.5771,44420.0],["2009-09-10",28.0691,29.0852,27.5611,28.8312,35085.0],["2009-09-11",29.4662,29.7202,28.3231,29.0852,22080.0],["2009-09-14",28.7041,28.9582,27.6881,28.4501,22965.0],["2009-09-15",28.9582,35.1816,27.8151,34.5466,141155.0],["2009-09-16",36.3247,39.754,33.9115,37.7218,168840.0],["2009-09-17",37.3408,38.2299,33.6575,34.9276,75410.0],["2009-09-18",35.0546,35.4356,32.7684,33.5305,81930.0],["2009-09-21",33.0225,33.9115,32.0064,33.0225,34165.0],["2009-09-22",33.4035,35.8167,33.0225,34.9276,52275.0],["2009-09-23",34.9276,38.8649,34.9276,35.5627,98970.0],["2009-09-24",36.5787,36.5787,31.1173,32.3874,83920.0],["2009-09-25",32.0064,32.6414,30.4823,31.3714,55865.0],["2009-09-28",31.4983,32.7684,30.7363,31.7524,37185.0],["2009-09-29",32.2604,33.5305,31.4984,32.8955,45375.0],["2009-09-30",33.0225,34.6736,31.7524,32.0064,46545.0],["2009-10-01",31.7524,32.3874,29.7202,29.7202,52120.0],["2009-10-02",28.5771,30.9903,27.9421,29.5932,49900.0],["2009-10-05",29.8472,31.7524,29.8472,30.6093,30955.0],["2009-10-06",31.6254,33.0225,30.7363,32.7685,51965.0],["2009-10-07",32.6414,33.0225,30.9903,33.0225,23365.0],["2009-10-08",33.1495,34.2926,31.8794,31.8794,27465.0],["2009-10-09",31.8794,33.2765,31.2443,32.0064,26355.0],["2009-10-12",32.8955,32.8955,30.7363,30.9903,21710.0],["2009-10-13",30.7363,33.0225,29.7202,32.6414,48990.0],["2009-10-14",33.1495,33.6575,31.1173,31.7524,41165.0],["2009-10-15",32.3874,33.0225,31.1173,31.4983,30670.0],["2009-10-16",30.9903,31.6254,30.2283,30.2283,30355.0],["2009-10-19",31.1173,32.1334,29.0852,29.7202,28470.0],["2009-10-20",29.8472,29.9742,28.5771,29.4662,35560.0],["2009-10-21",29.3392,29.5932,27.307,27.8151,51110.0],["2009-10-22",27.8151,29.0852,27.053,28.7041,36060.0],["2009-10-23",28.7041,31.7524,27.053,29.0852,36305.0],["2009-10-26",29.0852,29.2122,26.037,27.8151,53915.0],["2009-10-27",27.307,29.0852,26.799,28.1961,43855.0],["2009-10-28",28.5771,29.8472,27.307,29.8472,44650.0],["2009-10-29",23.8778,25.1479,18.0354,19.3055,348135.0],["2009-10-30",18.6704,18.6704,16.2572,17.9083,124610.0],["2009-11-02",17.4003,17.5273,13.209,14.0981,138165.0],["2009-11-03",13.971,15.8762,12.828,15.8762,97455.0],["2009-11-04",15.8762,16.1302,13.717,14.2251,63020.0],["2009-11-05",15.1141,17.5273,14.0981,15.8762,60900.0],["2009-11-06",15.4952,15.7492,14.2251,15.6222,50965.0],["2009-11-09",15.6222,16.0032,14.6061,15.8762,158660.0],["2009-11-10",15.4952,15.8762,14.4791,14.4791,55645.0],["2009-11-11",15.2411,15.2411,13.209,13.463,69700.0],["2009-11-12",13.463,14.0981,12.7009,12.7009,54675.0],["2009-11-13",13.971,14.0981,12.0659,12.4469,63310.0],["2009-11-16",12.701,12.701,12.0659,12.3199,58175.0],["2009-11-17",12.4469,12.4469,11.1768,11.6849,30350.0],["2009-11-18",12.0659,12.3199,11.4309,11.8119,32750.0],["2009-11-19",11.8119,12.3199,11.4309,12.0659,26590.0],["2009-11-20",12.3199,12.7009,11.5579,12.0659,45470.0],["2009-11-23",11.6849,12.4469,11.6849,12.0659,38790.0],["2009-11-24",12.0659,12.0659,11.4309,11.5579,35190.0],["2009-11-25",11.9389,11.9389,11.0498,11.1768,29735.0],["2009-11-27",11.5579,11.5579,10.5418,10.7958,17845.0],["2009-11-30",10.7958,11.3038,10.0338,10.2878,53830.0],["2009-12-01",10.7958,10.7958,10.0338,10.2878,36625.0],["2009-12-02",10.2878,11.0498,10.1608,10.7958,24690.0],["2009-12-03",10.9228,12.5739,10.7958,12.0659,72000.0],["2009-12-04",12.3199,12.701,11.5579,11.8119,43830.0],["2009-12-07",11.9389,14.9871,11.9389,14.8601,148775.0],["2009-12-08",15.8762,15.8762,13.59,14.2251,68370.0],["2009-12-09",14.4791,15.1141,13.336,15.1141,31555.0],["2009-12-10",14.6061,14.9871,13.971,14.9871,34165.0],["2009-12-11",15.2411,15.7492,14.3521,14.7331,26425.0],["2009-12-14",11.6849,12.955,11.1768,12.4469,53380.0],["2009-12-15",12.5739,13.336,12.0659,12.0659,30575.0],["2009-12-16",11.5579,13.336,11.5579,13.336,17420.0],["2009-12-17",13.717,13.717,12.1929,12.3199,19455.0],["2009-12-18",11.8119,17.1463,11.8119,17.0193,220770.0],["2009-12-21",16.7653,16.7653,14.6061,15.3681,58680.0],["2009-12-22",16.2572,18.5434,15.6222,16.8923,69795.0],["2009-12-23",17.6543,19.6865,17.4003,17.6543,74165.0],["2009-12-24",18.9244,18.9244,15.8762,17.1463,24645.0],["2009-12-28",17.5273,18.5434,17.5273,18.0354,27830.0],["2009-12-29",17.6543,17.7813,16.1302,16.7653,36940.0],["2009-12-30",16.5112,16.8923,15.6222,16.3842,19180.0],["2009-12-31",15.7492,16.8923,15.7492,16.6382,14125.0],["2010-01-04",18.2894,18.4164,16.5112,17.6543,31315.0],["2010-01-05",17.7813,17.7813,16.5112,16.7653,30175.0],["2010-01-06",16.6383,17.4003,16.2572,16.8923,18655.0],["2010-01-07",17.1463,18.0354,16.7653,18.0354,29055.0],["2010-01-08",18.1624,18.2894,17.5273,17.5273,19860.0],["2010-01-11",18.2894,18.2894,16.6382,17.6543,26475.0],["2010-01-12",17.7813,17.9083,16.8923,17.4003,17405.0],["2010-01-13",17.6543,17.7813,16.8923,17.6543,17705.0],["2010-01-14",17.7813,19.8135,17.4003,19.0514,75235.0],["2010-01-15",19.6865,20.3215,17.7813,19.1784,58000.0],["2010-01-19",19.3054,22.4807,19.1784,22.2267,89665.0],["2010-01-20",22.7347,23.3698,20.9566,23.1157,50785.0],["2010-01-21",24.1318,27.307,22.8617,26.164,94095.0],["2010-01-22",26.0369,26.0369,22.9887,24.5128,59745.0],["2010-01-25",24.5128,25.0209,20.9566,21.2106,55235.0],["2010-01-26",20.7025,24.3858,20.7025,22.4807,46585.0],["2010-01-27",22.4807,23.8778,20.8296,21.5916,35635.0],["2010-01-28",21.7186,22.7347,19.4325,20.8296,37935.0],["2010-01-29",19.9405,20.5755,18.1624,20.5755,59280.0],["2010-02-01",19.1784,19.4325,16.5112,17.7813,49230.0],["2010-02-02",17.2733,17.7813,15.8762,16.3842,40710.0],["2010-02-03",15.7492,16.0032,14.4791,14.8601,60880.0],["2010-02-04",14.3521,14.9871,13.463,14.2251,39895.0],["2010-02-05",14.2251,16.5112,13.209,16.1302,58615.0],["2010-02-08",16.6382,16.8923,15.4952,16.3842,20935.0],["2010-02-09",16.6382,16.8923,15.2411,15.8762,31025.0],["2010-02-10",15.6222,16.0032,14.8601,15.7492,16040.0],["2010-02-11",15.7492,17.9083,15.2411,15.3681,15780.0],["2010-02-12",15.2411,15.6222,14.0981,14.9871,31290.0],["2010-02-16",14.4791,15.6222,14.2251,15.3681,22080.0],["2010-02-17",15.4952,15.6222,14.7331,15.6222,14045.0],["2010-02-18",15.4952,17.1463,15.1141,16.6382,26790.0],["2010-02-19",16.8923,18.2894,16.6382,17.7813,23980.0],["2010-02-22",17.9083,18.2894,17.0193,17.4003,13415.0],["2010-02-23",17.1463,17.5273,16.3842,16.3842,16810.0],["2010-02-24",16.3842,17.1463,16.2572,16.7653,8325.0],["2010-02-25",16.3842,17.2733,16.3842,17.1463,13340.0],["2010-02-26",17.1463,17.2733,16.5112,16.5112,12335.0],["2010-03-01",16.6382,17.5273,16.6382,17.4003,14025.0],["2010-03-02",17.4003,17.4003,16.5112,16.6382,15765.0],["2010-03-03",16.7653,17.0193,16.5112,17.0193,7050.0],["2010-03-04",17.2733,17.7813,16.2572,16.5112,18615.0],["2010-03-05",16.1302,16.3842,15.3681,15.6222,39770.0],["2010-03-08",15.6222,15.8762,15.3681,15.7492,13120.0],["2010-03-09",15.6222,17.2733,15.4952,16.7653,19690.0],["2010-03-10",16.6382,17.5273,16.6382,16.7653,30755.0],["2010-03-11",16.7653,17.4003,16.5112,17.1463,14515.0],["2010-03-12",17.4003,18.4164,16.8923,17.4003,34905.0],["2010-03-15",17.2733,18.6704,17.0193,17.6543,16645.0],["2010-03-16",18.6704,21.0836,17.4003,20.8296,93150.0],["2010-03-17",21.5916,26.164,21.3376,23.7508,227025.0],["2010-03-18",24.3858,28.9582,23.7508,23.8778,228620.0],["2010-03-19",24.1318,25.4019,20.9566,24.1318,119440.0],["2010-03-22",23.1157,24.0048,21.2106,21.8456,42870.0],["2010-03-23",21.4646,22.2267,19.6865,19.9405,62075.0],["2010-03-24",20.1945,22.6077,19.9405,22.2267,69755.0],["2010-03-25",24.0048,24.1318,21.5916,22.0997,58640.0],["2010-03-26",22.6077,22.9887,20.8296,21.0836,23965.0],["2010-03-29",21.8456,22.2267,20.7025,21.0836,19530.0],["2010-03-30",21.0836,22.0997,21.0836,21.9726,17620.0],["2010-03-31",21.8456,22.8617,21.3376,21.3376,34770.0],["2010-04-01",22.7347,22.8617,21.2106,22.0997,26630.0],["2010-04-05",22.3537,22.3537,21.5916,22.0997,24220.0],["2010-04-06",21.4646,25.4019,21.0836,25.1479,89550.0],["2010-04-07",25.6559,27.9421,25.4019,27.8151,102620.0],["2010-04-08",26.926,31.6254,26.418,31.6254,125505.0],["2010-04-09",33.7845,33.7845,27.307,28.5771,143450.0],["2010-04-12",28.5771,32.7684,28.0691,29.7202,92905.0],["2010-04-13",31.4984,31.4984,29.8472,30.3553,38550.0],["2010-04-14",31.1173,31.6254,30.4823,30.8633,35930.0],["2010-04-15",30.8633,31.1173,29.8472,30.1012,41525.0],["2010-04-16",30.3553,30.3553,26.672,26.926,86865.0],["2010-04-19",26.926,28.9582,26.164,27.9421,77280.0],["2010-04-20",29.0852,30.4823,27.6881,30.2283,56250.0],["2010-04-21",30.7363,34.1656,30.4823,33.7845,136785.0],["2010-04-22",33.1495,43.4372,32.3874,42.5482,202715.0],["2010-04-23",41.6591,49.2797,40.008,42.5482,234285.0],["2010-04-26",42.4212,44.1993,35.9437,38.3569,151735.0],["2010-04-27",38.3569,40.135,35.8167,37.3408,77225.0],["2010-04-28",37.4678,40.516,36.9598,38.6109,68550.0],["2010-04-29",38.1029,38.8649,31.2443,32.1334,152915.0],["2010-04-30",30.7363,30.7363,26.0369,27.6881,166450.0],["2010-05-03",27.4341,29.8472,26.164,26.291,84680.0],["2010-05-04",26.164,28.0691,25.4019,28.0691,48275.0],["2010-05-05",28.0691,29.5932,25.5289,28.8312,75030.0],["2010-05-06",29.2122,32.3874,26.545,27.9421,108795.0],["2010-05-07",27.6881,30.8633,27.5611,28.7041,63240.0],["2010-05-10",30.9903,32.8955,29.8472,32.3874,66705.0],["2010-05-11",32.0064,35.3086,32.0064,34.5466,63330.0],["2010-05-12",34.2926,36.4517,33.2765,33.9115,40315.0],["2010-05-13",33.7845,34.2926,32.0064,33.0225,22595.0],["2010-05-14",34.0385,34.0385,31.7524,32.2604,33375.0],["2010-05-17",34.9276,34.9276,31.7524,33.7845,30325.0],["2010-05-18",34.6736,34.6736,33.0225,33.6575,20740.0],["2010-05-19",33.6575,33.6575,30.2283,31.3714,30975.0],["2010-05-20",30.6093,31.1173,26.799,29.4662,37745.0],["2010-05-21",28.8312,29.4662,27.307,29.0852,23685.0],["2010-05-24",29.0852,31.4984,29.0852,29.9742,21820.0],["2010-05-25",29.5932,29.8472,27.053,29.4662,27820.0],["2010-05-26",29.4662,30.4823,28.9582,29.4662,16570.0],["2010-05-27",29.9742,32.3874,29.5932,32.0064,27825.0],["2010-05-28",31.7524,32.0064,29.5932,30.6093,21425.0],["2010-06-01",30.2283,30.9903,28.5771,28.8312,17115.0],["2010-06-02",29.2122,29.8472,27.307,28.4501,22690.0],["2010-06-03",29.2122,29.7202,27.307,28.5771,16185.0],["2010-06-04",28.5771,28.5771,27.307,27.5611,12970.0],["2010-06-07",27.6881,28.5771,27.18,27.4341,15480.0],["2010-06-08",27.307,27.6881,25.6559,26.418,20055.0],["2010-06-09",28.1961,28.1961,25.4019,25.7829,12420.0],["2010-06-10",25.7829,27.053,24.7669,25.2749,18895.0],["2010-06-11",25.2749,25.4019,24.1318,24.6398,16685.0],["2010-06-14",25.0209,25.9099,24.3858,24.6398,9655.0],["2010-06-15",24.1318,25.1479,24.1318,25.0209,8845.0],["2010-06-16",24.8939,27.9421,24.5128,27.053,25975.0],["2010-06-17",27.307,27.8151,25.1479,25.2749,13675.0],["2010-06-18",25.2749,26.418,24.3858,26.418,32105.0],["2010-06-21",26.799,26.799,25.0209,25.5289,15245.0],["2010-06-22",25.6559,25.7829,24.5128,24.6398,10505.0],["2010-06-23",26.926,26.926,23.3697,23.4968,23615.0],["2010-06-24",23.4968,23.6238,21.5916,21.9726,24390.0],["2010-06-25",22.0997,23.4968,19.8135,19.8135,203140.0],["2010-06-28",19.8135,20.5755,19.3054,19.9405,29860.0],["2010-06-29",19.1784,19.8135,19.0514,19.8135,21250.0],["2010-06-30",19.6865,20.9566,19.0514,19.0514,15095.0],["2010-07-01",19.1784,22.0997,19.1784,20.0675,21755.0],["2010-07-02",19.5595,20.1945,19.1784,19.4324,8445.0],["2010-07-06",19.0514,21.5916,18.9244,20.0675,17510.0],["2010-07-07",19.9405,19.9405,18.4164,18.6704,17455.0],["2010-07-08",18.5434,20.0675,18.4164,19.1784,14200.0],["2010-07-09",19.4324,19.6865,19.0514,19.4324,13245.0],["2010-07-12",20.0675,20.0675,18.4164,19.0514,11380.0],["2010-07-13",19.8135,19.8135,18.9244,19.4324,12130.0],["2010-07-14",20.9566,20.9566,19.0514,20.0675,11260.0],["2010-07-15",20.4485,20.4485,19.1784,19.1784,8230.0],["2010-07-16",19.0514,19.5595,19.0514,19.1784,10030.0],["2010-07-19",19.1784,19.6865,19.0514,19.0514,7390.0],["2010-07-20",19.0514,19.3054,18.5434,18.9244,7480.0],["2010-07-21",19.0514,19.3054,18.5434,18.9244,4755.0],["2010-07-22",18.9244,19.1784,18.2894,18.4164,10635.0],["2010-07-23",18.4164,19.0514,17.7813,18.6704,7690.0],["2010-07-26",19.1784,19.1784,18.5434,19.0514,7965.0],["2010-07-27",19.3054,22.2267,18.9244,21.0836,34435.0],["2010-07-28",21.4646,23.1157,21.2106,22.4807,39330.0],["2010-07-29",23.4968,23.4968,20.0675,20.9566,20135.0],["2010-07-30",20.9566,22.2267,20.9566,21.0836,20595.0],["2010-08-02",21.2106,21.7186,21.2106,21.5916,9375.0],["2010-08-03",21.4646,21.7186,21.0836,21.2106,5955.0],["2010-08-04",21.4646,21.4646,19.8135,20.4485,10365.0],["2010-08-05",20.4485,20.5755,19.6865,20.0675,6300.0],["2010-08-06",19.9405,22.7347,19.1784,22.7347,11590.0],["2010-08-09",24.8939,24.8939,20.8296,21.7186,5845.0],["2010-08-10",20.4485,21.2106,20.3215,21.2106,12500.0],["2010-08-11",20.7025,20.7025,19.6865,20.1945,9970.0],["2010-08-12",20.3215,20.8296,19.1784,19.6865,6635.0],["2010-08-13",19.1784,20.3215,19.1784,19.9405,9930.0],["2010-08-16",20.7025,20.7025,19.5595,20.1945,2355.0],["2010-08-17",20.3215,20.5755,19.6865,20.3215,3190.0],["2010-08-18",20.4485,21.2106,19.4325,19.9405,5610.0],["2010-08-19",19.5595,20.0675,19.3054,20.0675,3810.0],["2010-08-20",19.8135,19.9405,19.6865,19.6865,1825.0],["2010-08-23",19.6865,20.0675,19.3054,19.8135,3805.0],["2010-08-24",19.6865,19.6865,19.3054,19.4324,4655.0],["2010-08-25",19.3054,19.4325,19.0514,19.1784,5510.0],["2010-08-26",19.3054,19.4324,18.6704,18.6704,4490.0],["2010-08-27",21.2106,21.2106,18.4164,18.6704,6330.0],["2010-08-30",18.7974,19.0514,16.5112,17.7813,10910.0],["2010-08-31",17.5273,19.9405,17.5273,19.9405,6530.0],["2010-09-01",19.0514,20.1945,18.1624,19.5595,10560.0],["2010-09-02",19.6865,19.8135,17.9083,19.1784,7295.0],["2010-09-03",19.0514,21.2106,19.0514,21.0836,13355.0],["2010-09-07",22.0997,22.0997,19.5595,19.8135,4085.0],["2010-09-08",19.5595,20.9566,19.5595,20.4485,3850.0],["2010-09-09",20.8296,21.0836,19.6865,20.1945,4700.0],["2010-09-10",20.1945,20.1945,19.4325,20.0675,3005.0],["2010-09-13",20.0675,20.4485,19.6865,20.1945,4630.0],["2010-09-14",19.9405,20.3215,19.0514,19.9405,3420.0],["2010-09-15",20.3215,20.3215,19.3054,20.1945,5740.0],["2010-09-16",20.3215,20.3215,19.5595,20.1945,4335.0],["2010-09-17",20.1945,20.1945,18.2894,18.4164,16285.0],["2010-09-20",18.6704,19.9405,18.4164,19.6865,12545.0],["2010-09-21",19.4325,20.0675,19.1784,20.0675,4720.0],["2010-09-22",19.8135,19.8135,18.9244,19.1784,4090.0],["2010-09-23",19.6865,19.6865,19.0514,19.6865,3290.0],["2010-09-24",19.8135,19.9405,19.4325,19.9405,3950.0],["2010-09-27",19.5595,19.8135,19.1784,19.6865,3755.0],["2010-09-28",19.0514,19.4325,18.5434,19.0514,8195.0],["2010-09-29",19.0514,19.0514,18.5434,18.9244,4130.0],["2010-09-30",18.5434,18.6704,17.2733,18.1624,11825.0],["2010-10-01",17.7813,18.1624,17.5273,17.9083,6660.0],["2010-10-04",18.1624,20.1945,18.1624,20.1945,21335.0],["2010-10-05",19.9405,19.9405,19.1784,19.6865,5080.0],["2010-10-06",18.7974,19.5595,18.6704,19.4324,5720.0],["2010-10-07",19.4325,19.9405,18.7974,19.9405,2840.0],["2010-10-08",19.9405,19.9405,18.9244,19.0514,3545.0],["2010-10-11",19.0514,19.4325,18.4164,19.3055,1330.0],["2010-10-12",19.0514,19.4324,18.5434,19.4324,2555.0],["2010-10-13",18.7974,19.6865,18.6704,19.6865,4175.0],["2010-10-14",19.4325,19.4325,18.7974,19.1784,2090.0],["2010-10-15",19.0514,19.6865,18.7974,19.6865,5290.0],["2010-10-18",19.5595,19.9405,19.3054,19.9405,5955.0],["2010-10-19",19.8135,19.9405,19.1784,19.5595,4085.0],["2010-10-20",19.4325,19.9405,19.0514,19.0514,5100.0],["2010-10-21",19.0514,19.9405,19.0514,19.8135,10890.0],["2010-10-22",19.4325,19.8135,19.3054,19.6865,3395.0],["2010-10-25",19.4324,19.6865,19.1784,19.5595,3010.0],["2010-10-26",19.5595,19.5595,18.6704,19.1784,5600.0],["2010-10-27",18.4164,19.6865,18.2894,18.9244,7540.0],["2010-10-28",18.6704,19.3054,18.5434,19.0514,7360.0],["2010-10-29",19.1784,19.4325,18.9244,19.3055,1570.0],["2010-11-01",19.1784,19.5595,18.1624,18.7974,12105.0],["2010-11-02",18.5434,18.6704,14.6061,17.6543,30235.0],["2010-11-03",17.9083,18.4164,17.1463,18.4164,9960.0],["2010-11-04",18.7974,18.9244,18.1624,18.7974,7175.0],["2010-11-05",16.3842,19.9405,16.3842,19.5595,32210.0],["2010-11-08",19.5595,19.5595,18.6704,19.1784,11110.0],["2010-11-09",18.6704,19.0514,18.1624,18.5434,6985.0],["2010-11-10",18.4164,18.5434,17.9083,18.5434,5390.0],["2010-11-11",18.5434,18.5434,17.7813,18.1624,6230.0],["2010-11-12",18.0354,18.6704,17.9083,17.9083,6950.0],["2010-11-15",18.0354,18.4164,17.9083,17.9083,4100.0],["2010-11-16",17.9083,18.0353,17.5273,17.6543,5725.0],["2010-11-17",17.5273,17.6543,16.8923,17.1463,3915.0],["2010-11-18",17.1463,17.5273,17.0193,17.2733,4990.0],["2010-11-19",17.1463,17.5273,16.7652,17.2733,2440.0],["2010-11-22",17.0193,17.7813,16.7653,17.7813,2835.0],["2010-11-23",17.7813,18.0354,17.2733,17.7813,4980.0],["2010-11-24",17.7813,18.1624,16.8923,17.9083,8795.0],["2010-11-26",17.9083,18.4164,17.1463,17.7813,1325.0],["2010-11-29",17.5273,18.6704,17.1463,18.6704,5090.0],["2010-11-30",18.5434,18.5434,17.4003,18.0354,8760.0],["2010-12-01",18.1624,18.1624,17.7813,17.9083,2850.0],["2010-12-02",20.3215,20.3215,17.2733,18.6704,13865.0],["2010-12-03",18.4164,18.6704,17.7813,18.5434,3790.0],["2010-12-06",18.2894,18.4164,17.6543,17.9083,7495.0],["2010-12-07",18.0354,18.1624,17.4003,17.7813,10620.0],["2010-12-08",17.6543,18.4164,17.1463,18.2894,8365.0],["2010-12-09",18.2894,18.5434,17.5273,17.6543,3065.0],["2010-12-10",17.7813,18.0354,17.4003,18.0354,4335.0],["2010-12-13",17.9083,18.0354,17.2733,18.0354,8090.0],["2010-12-14",17.9083,18.1624,17.7813,17.9083,7470.0],["2010-12-15",17.9083,18.1624,17.2733,18.1624,7385.0],["2010-12-16",18.1624,18.1624,17.5273,18.0354,6755.0],["2010-12-17",18.0354,18.1624,17.5273,17.9083,4280.0],["2010-12-20",17.1463,18.6704,17.1463,17.7813,15295.0],["2010-12-21",17.6543,18.5434,17.6543,18.1624,17500.0],["2010-12-22",18.0353,19.4324,18.0353,19.4324,19530.0],["2010-12-23",18.9244,19.4325,18.5434,19.3055,19130.0],["2010-12-27",19.5595,19.6865,19.3054,19.5595,8150.0],["2010-12-28",19.4325,20.0675,19.0514,19.8135,14425.0],["2010-12-29",19.6865,19.6865,19.0514,19.5595,5270.0],["2010-12-30",20.0675,20.0675,19.1784,20.0675,12200.0],["2010-12-31",19.8135,19.8135,19.3054,19.4324,4295.0],["2011-01-03",19.8135,20.3215,19.6865,20.3215,9055.0],["2011-01-04",20.3215,24.1318,20.3215,22.2267,42265.0],["2011-01-05",21.5916,23.4968,21.0836,23.4968,22605.0],["2011-01-06",23.4968,25.2749,22.8617,23.4968,30820.0],["2011-01-07",24.0048,24.7668,22.9887,24.2588,22910.0],["2011-01-10",25.4019,26.418,23.8778,26.418,20040.0],["2011-01-11",28.5771,32.0064,27.6881,31.1173,62195.0],["2011-01-12",33.6575,33.6575,27.6881,29.2122,66355.0],["2011-01-13",28.8311,29.0852,25.1479,26.672,46560.0],["2011-01-14",27.307,27.307,23.7508,24.1318,49660.0],["2011-01-18",24.7669,24.8939,22.8617,23.6238,25960.0],["2011-01-19",23.4968,24.0048,21.5916,21.7186,23710.0],["2011-01-20",22.7347,24.3858,21.5916,24.3858,27760.0],["2011-01-21",23.3697,23.8778,22.0996,22.8617,19480.0],["2011-01-24",21.5916,22.4807,19.9405,20.5755,37485.0],["2011-01-25",20.4485,20.5755,18.5434,19.9405,30795.0],["2011-01-26",19.8135,21.3376,19.4325,19.8135,15130.0],["2011-01-27",20.0675,21.7186,19.4325,21.0836,44620.0],["2011-01-28",22.3537,22.7347,19.8135,21.3376,28890.0],["2011-01-31",20.9566,21.2106,19.0514,19.6865,31570.0],["2011-02-01",19.5595,20.5755,19.3054,19.4324,24925.0],["2011-02-02",19.6865,19.9405,18.9244,19.1784,19285.0],["2011-02-03",19.0324,19.2038,15.9143,16.6128,175000.0],["2011-02-04",16.778,16.778,14.6315,15.8254,126500.0],["2011-02-07",16.5112,17.1272,16.2001,16.7398,71400.0],["2011-02-08",16.8796,17.5908,16.8288,17.0701,49600.0],["2011-02-09",17.4638,18.0735,17.4638,18.0226,61400.0],["2011-02-10",19.0514,19.3562,17.7877,19.2165,44100.0],["2011-02-11",19.4706,20.9566,19.4706,20.7788,89700.0],["2011-02-14",20.9439,21.001,19.0641,19.4452,57100.0],["2011-02-15",19.4515,19.6357,19.4007,19.4452,10500.0],["2011-02-16",19.4579,19.5531,19.0641,19.2673,24500.0],["2011-02-17",19.2038,19.2419,17.8258,18.4291,30200.0],["2011-02-18",18.4037,18.4037,17.7813,17.9909,40100.0],["2011-02-22",17.7813,19.3308,17.7813,19.0514,64300.0],["2011-02-23",19.0514,19.3562,18.2322,18.5307,33500.0],["2011-02-24",19.0705,20.9185,18.8165,20.7724,48600.0],["2011-02-25",20.9566,22.2457,20.6962,22.2457,92900.0],["2011-02-28",14.9871,16.035,14.5426,15.1776,208600.0],["2011-03-01",15.5587,15.8762,14.0599,14.2886,99100.0],["2011-03-02",15.4952,15.4952,12.1485,12.3707,201400.0],["2011-03-03",12.2882,12.4342,12.2056,12.2564,70500.0],["2011-03-04",12.3771,13.6345,11.8182,12.955,98400.0],["2011-03-07",13.3233,13.3423,12.2882,12.5549,74300.0],["2011-03-08",12.9232,13.3423,12.7708,13.1455,83600.0],["2011-03-09",13.1455,13.3423,12.8597,13.1518,42000.0],["2011-03-10",12.9613,13.1201,12.6565,12.7645,43000.0],["2011-03-11",12.8343,12.8343,12.3199,12.5612,19400.0],["2011-03-14",12.8343,12.9486,12.6628,12.72,25400.0],["2011-03-15",13.209,13.3233,12.1294,12.2691,31500.0],["2011-03-16",13.1772,13.1772,12.1866,12.2247,14500.0],["2011-03-17",12.4533,12.612,11.869,11.9643,24000.0],["2011-03-18",11.9706,12.7009,11.9706,12.5231,47300.0],["2011-03-21",12.5866,12.7708,12.3771,12.4342,18400.0],["2011-03-22",12.9867,12.9867,12.3009,12.3834,24800.0],["2011-03-23",12.4088,12.5104,12.2691,12.4279,10500.0],["2011-03-24",12.3898,12.6882,12.3898,12.6374,23000.0],["2011-03-25",13.7297,13.7297,12.9867,13.4948,91000.0],["2011-03-28",13.5265,14.0345,13.4948,13.698,64600.0],["2011-03-29",13.6091,13.7361,13.1899,13.355,24700.0],["2011-03-30",13.5075,13.6599,13.4122,13.6345,19200.0],["2011-03-31",13.5646,13.6599,13.0248,13.209,22600.0],["2011-04-01",13.209,13.3741,12.5485,12.9105,44900.0],["2011-04-04",12.8153,13.228,12.5422,13.082,29000.0],["2011-04-05",13.0312,13.1391,12.8788,13.0248,11300.0],["2011-04-06",13.1391,13.3868,12.9486,13.2661,22400.0],["2011-04-07",13.2852,13.2979,12.9169,12.9994,14900.0],["2011-04-08",12.9486,13.0248,12.612,12.7264,5100.0],["2011-04-11",12.5739,12.5739,11.742,12.339,70000.0],["2011-04-12",12.1739,12.212,12.0214,12.1104,24200.0],["2011-04-13",12.1104,12.1104,9.1002,9.5892,327700.0],["2011-04-14",9.7353,9.7353,9.3669,9.4305,57800.0],["2011-04-15",9.4114,9.64,9.3606,9.64,43600.0],["2011-04-18",9.5257,9.5257,9.1256,9.2463,56700.0],["2011-04-19",9.2082,10.0147,9.2082,9.7988,125000.0],["2011-04-20",9.9702,9.9702,9.5067,9.8305,73700.0],["2011-04-21",9.8115,9.8178,9.6845,9.8051,44100.0],["2011-04-25",9.7924,9.7924,9.5194,9.6781,32500.0],["2011-04-26",9.9385,9.9385,9.6845,9.7226,44000.0],["2011-04-27",9.9258,10.726,9.8432,9.8686,95300.0],["2011-04-28",9.875,9.875,9.3923,9.6019,65800.0],["2011-04-29",9.6019,9.6019,9.4686,9.5956,35000.0],["2011-05-02",9.494,9.494,9.2336,9.3415,60000.0],["2011-05-03",9.3034,9.3034,8.4398,8.5604,171000.0],["2011-05-04",8.535,8.6366,8.1413,8.3191,99000.0],["2011-05-05",8.2556,8.5096,7.9825,8.4398,117000.0],["2011-05-06",9.1764,9.1764,8.5287,8.7001,59800.0],["2011-05-09",8.6557,8.6621,8.4525,8.5096,46000.0],["2011-05-10",8.6176,8.9796,8.4271,8.897,65600.0],["2011-05-11",8.8526,8.8716,8.5477,8.8081,46400.0],["2011-05-12",8.8462,8.8462,7.9381,8.4334,174000.0],["2011-05-13",8.7319,8.7319,8.1794,8.3636,113300.0],["2011-05-16",8.3572,8.3572,8.0905,8.1477,149400.0],["2011-05-17",8.1286,8.1604,7.8873,7.9953,156700.0],["2011-05-18",7.9762,8.5096,7.9,8.4842,85400.0],["2011-05-19",8.6366,8.7954,8.3064,8.5604,134000.0],["2011-05-20",8.516,8.6875,8.4525,8.6176,87500.0],["2011-05-23",8.9097,9.0494,8.7002,8.8208,94500.0],["2011-05-24",8.8208,8.8208,8.4842,8.516,102500.0],["2011-05-25",8.516,8.7319,8.3826,8.5985,41900.0],["2011-05-26",8.5604,8.9542,8.5223,8.7764,78300.0],["2011-05-27",8.8843,9.0304,8.8272,8.9859,47900.0],["2011-05-31",8.9351,9.1383,8.8653,9.1066,108500.0],["2011-06-01",9.2018,9.2018,8.77,8.8907,61500.0],["2011-06-02",8.8843,9.024,8.8272,9.024,43300.0],["2011-06-03",8.9669,9.2082,8.9669,9.0748,81400.0],["2011-06-06",9.0304,9.1447,8.9859,9.132,48400.0],["2011-06-07",9.1764,9.2082,8.9796,9.1637,47900.0],["2011-06-08",9.1574,9.2082,9.0558,9.1129,32700.0],["2011-06-09",9.132,9.2018,8.8272,8.897,70300.0],["2011-06-10",8.8208,9.1002,8.8081,8.8716,152900.0],["2011-06-13",9.024,9.0685,8.7446,8.8462,129800.0],["2011-06-14",8.8716,8.9923,8.8526,8.9732,75000.0],["2011-06-15",8.5858,8.5858,7.665,7.8873,294200.0],["2011-06-16",8.2175,8.4398,7.919,8.1985,441700.0],["2011-06-17",8.4525,8.7319,8.2556,8.7001,458000.0],["2011-06-20",8.662,8.7319,8.3953,8.5668,95600.0],["2011-06-21",8.6112,8.8018,8.5414,8.6684,237500.0],["2011-06-22",8.6557,8.7001,8.4779,8.5668,129200.0],["2011-06-23",8.516,8.5731,8.1413,8.3953,291700.0],["2011-06-24",8.4144,8.5985,8.2175,8.3128,1576900.0],["2011-06-27",8.7319,8.7319,8.1477,8.3953,229800.0],["2011-06-28",8.4398,8.8145,8.389,8.8145,205900.0],["2011-06-29",8.8462,8.9224,8.751,8.8589,97800.0],["2011-06-30",8.8843,8.9415,8.7637,8.8907,134900.0],["2011-07-01",8.8526,9.1383,8.8526,9.0621,197000.0],["2011-07-05",9.0621,9.0621,8.751,8.897,130200.0],["2011-07-06",8.8589,8.9859,8.8589,8.9224,186400.0],["2011-07-07",8.9986,9.386,8.9415,9.3098,189100.0],["2011-07-08",9.1891,9.3225,9.0812,9.2209,74300.0],["2011-07-11",9.151,9.2082,8.5541,8.5604,79900.0],["2011-07-12",8.5604,8.77,8.516,8.6112,49600.0],["2011-07-13",8.6811,8.9351,8.6112,8.751,60300.0],["2011-07-14",8.7764,8.8843,8.4144,8.5033,76300.0],["2011-07-15",8.5477,8.5922,8.3953,8.4271,75000.0],["2011-07-18",8.4017,8.4588,8.2239,8.2493,74700.0],["2011-07-19",8.3128,8.5604,8.1794,8.5414,57800.0],["2011-07-20",8.5731,8.7192,8.4144,8.6112,47200.0],["2011-07-21",8.6811,8.9351,8.6811,8.897,87100.0],["2011-07-22",8.9097,8.9097,8.7002,8.7764,29200.0],["2011-07-25",8.7002,9.0494,8.6239,8.9097,137700.0],["2011-07-26",8.897,8.897,8.6747,8.7065,50100.0],["2011-07-27",8.9097,8.9351,8.5414,8.6366,97400.0],["2011-07-28",8.7256,8.7446,8.3953,8.5541,86800.0],["2011-07-29",8.4906,8.6938,8.4144,8.5604,111100.0],["2011-08-01",8.7573,8.7573,8.135,8.3255,94100.0],["2011-08-02",8.281,8.4461,8.1667,8.1794,78600.0],["2011-08-03",8.3509,8.5414,8.2302,8.4144,88700.0],["2011-08-04",8.3318,8.4779,8.0206,8.0206,111700.0],["2011-08-05",8.0651,8.154,7.5444,7.6523,133800.0],["2011-08-08",7.5253,7.665,6.6045,6.6108,146400.0],["2011-08-09",6.7823,7.2332,6.4203,7.1633,195200.0],["2011-08-10",7.03,7.0617,6.5029,6.5791,136900.0],["2011-08-11",6.6743,7.2967,6.6743,7.1443,102500.0],["2011-08-12",7.2141,7.3348,6.7379,6.8141,52400.0],["2011-08-15",6.8776,7.3983,6.8712,7.3538,102300.0],["2011-08-16",7.2014,7.4745,7.1633,7.3094,119600.0],["2011-08-17",7.3729,8.5541,7.3729,8.408,230300.0],["2011-08-18",8.0715,8.2239,7.5317,7.7285,156100.0],["2011-08-19",7.6396,7.7476,7.3666,7.5888,131200.0],["2011-08-22",7.8492,7.8492,7.2776,7.3157,96000.0],["2011-08-23",7.3793,7.6523,7.2078,7.5698,178900.0],["2011-08-24",7.5825,7.9254,7.5063,7.7476,82400.0],["2011-08-25",7.9317,8.0588,7.4936,7.5507,93500.0],["2011-08-26",7.4872,7.9317,7.3475,7.9254,63500.0],["2011-08-29",8.0079,8.7891,8.0079,8.7001,139800.0],["2011-08-30",8.6112,8.6112,8.1921,8.4715,137900.0],["2011-08-31",8.6112,8.7192,7.7412,7.7412,394300.0],["2011-09-01",7.7793,7.7793,7.157,7.2459,180000.0],["2011-09-02",6.9855,7.1697,6.9347,6.9538,188800.0],["2011-09-06",6.6934,7.1697,6.6934,7.0554,107500.0],["2011-09-07",7.2205,7.4555,7.1951,7.3348,120000.0],["2011-09-08",7.2205,7.392,6.9538,7.0046,59000.0],["2011-09-09",6.8585,6.9411,6.7506,6.8014,106000.0],["2011-09-12",6.6744,6.9284,6.6744,6.903,61700.0],["2011-09-13",6.9601,7.1316,6.795,6.9093,58100.0],["2011-09-14",7.0046,7.2332,6.8585,7.0998,59500.0],["2011-09-15",7.1824,7.2268,6.9855,7.2078,74300.0],["2011-09-16",7.2268,7.2522,6.9919,7.1316,74300.0],["2011-09-19",6.9855,6.9855,6.6743,6.7887,80400.0],["2011-09-20",6.7696,6.8839,6.668,6.7633,119600.0],["2011-09-21",6.776,6.776,6.3505,6.3822,93600.0],["2011-09-22",6.2489,6.4521,6.0139,6.3505,158400.0],["2011-09-23",6.3759,6.6616,6.3695,6.6489,82500.0],["2011-09-26",6.7696,6.8141,6.3187,6.6616,209100.0],["2011-09-27",6.8141,6.9157,6.4775,6.6045,98900.0],["2011-09-28",6.5664,6.6934,6.4013,6.4775,90200.0],["2011-09-29",6.6743,6.8077,6.56,6.7252,229600.0],["2011-09-30",6.541,6.7379,6.4965,6.5537,71200.0],["2011-10-03",6.4648,6.6489,6.0012,6.0075,113300.0],["2011-10-04",5.9504,7.0998,5.9504,7.0173,107800.0],["2011-10-05",6.9474,7.0046,6.7696,6.8585,81800.0],["2011-10-06",6.795,6.9347,6.7696,6.8649,67000.0],["2011-10-07",6.903,7.0935,6.7379,6.8522,106800.0],["2011-10-10",7.0236,7.1189,6.8014,7.0998,89700.0],["2011-10-11",6.9919,7.3348,6.9347,7.0998,85000.0],["2011-10-12",7.1824,7.2967,7.1252,7.176,73700.0],["2011-10-13",7.0744,7.303,7.049,7.2649,43000.0],["2011-10-14",7.392,7.4428,7.157,7.2395,73400.0],["2011-10-17",7.1379,7.157,6.7506,6.7633,54300.0],["2011-10-18",6.8331,7.0808,6.7125,6.9855,76700.0],["2011-10-19",6.9347,7.1443,6.8776,6.9284,35300.0],["2011-10-20",6.9411,7.03,6.7569,7.0046,28300.0],["2011-10-21",7.1443,7.1443,6.9284,7.1379,39400.0],["2011-10-24",7.1443,7.2522,7.0363,7.2459,77800.0],["2011-10-25",7.1189,7.1887,6.9157,6.9538,34700.0],["2011-10-26",7.1379,7.1951,6.9855,7.1887,43300.0],["2011-10-27",7.303,8.1604,7.2586,7.7412,209100.0],["2011-10-28",6.9284,8.2429,6.9284,7.6587,101600.0],["2011-10-31",7.6206,7.8365,7.4491,7.7412,72200.0],["2011-11-01",7.3729,7.8619,7.303,7.3538,74000.0],["2011-11-02",7.6015,7.8047,7.4237,7.7095,61900.0],["2011-11-03",7.8746,8.008,7.7476,7.8174,140100.0],["2011-11-04",7.6777,7.9698,7.6777,7.8746,70100.0],["2011-11-07",7.8809,8.0397,7.6333,7.7222,108600.0],["2011-11-08",7.8555,7.9825,7.6523,7.9254,371500.0],["2011-11-09",7.7603,7.8746,7.5888,7.6015,183300.0],["2011-11-10",7.6206,7.8746,7.5888,7.7857,119600.0],["2011-11-11",7.9698,8.0651,7.9,7.9825,161100.0],["2011-11-14",7.919,8.1032,7.7476,8.0842,135800.0],["2011-11-15",8.0842,8.2556,8.0397,8.2239,98300.0],["2011-11-16",8.0842,8.7001,8.0842,8.1731,178400.0],["2011-11-17",8.1731,8.5477,8.0588,8.3128,110200.0],["2011-11-18",8.3509,8.4588,8.2937,8.3382,135300.0],["2011-11-21",8.5731,8.5858,7.9381,8.135,96600.0],["2011-11-22",8.1413,8.1731,8.0079,8.1032,81800.0],["2011-11-23",8.0016,8.0905,7.7793,7.8619,82300.0],["2011-11-25",7.8492,8.0651,7.792,7.792,22200.0],["2011-11-28",7.9952,8.0016,7.5698,7.7603,145300.0],["2011-11-29",7.7793,8.1731,7.7158,8.1032,184400.0],["2011-11-30",8.3826,8.8208,8.2747,8.4588,937000.0],["2011-12-01",8.4715,8.5922,8.2429,8.281,161100.0],["2011-12-02",8.4144,8.5795,8.3636,8.5096,104500.0],["2011-12-05",8.6112,8.7192,8.4271,8.4779,115400.0],["2011-12-06",8.5287,8.7002,8.4906,8.6049,86200.0],["2011-12-07",8.5096,8.6874,8.3445,8.5223,105800.0],["2011-12-08",8.4334,8.4334,8.1223,8.2048,78000.0],["2011-12-09",8.3064,8.5096,8.2556,8.3318,117800.0],["2011-12-12",8.154,8.2937,8.0461,8.1731,125500.0],["2011-12-13",8.3128,8.4017,7.9381,7.9698,107000.0],["2011-12-14",7.9063,8.2302,7.9063,8.1604,118500.0],["2011-12-15",8.3255,8.3318,8.0905,8.1477,68300.0],["2011-12-16",8.2302,8.3699,8.0206,8.0461,74700.0],["2011-12-19",8.1096,8.2493,7.5444,7.6269,94200.0],["2011-12-20",7.8174,8.1667,7.8174,8.135,70600.0],["2011-12-21",8.0969,8.2556,7.9254,8.2493,38100.0],["2011-12-22",8.3255,8.4588,8.2556,8.2937,63600.0],["2011-12-23",8.3128,8.4017,8.2048,8.2302,30300.0],["2011-12-27",8.1731,8.2683,8.1667,8.2175,29600.0],["2011-12-28",8.2175,8.2175,7.8555,7.9317,42400.0],["2011-12-29",7.9698,8.1858,7.9698,8.1223,26600.0],["2011-12-30",8.0969,8.2366,8.0016,8.2048,55100.0],["2012-01-03",8.3699,8.389,8.1413,8.2302,94000.0],["2012-01-04",8.154,8.281,8.0143,8.2175,45500.0],["2012-01-05",8.1413,8.4842,7.9635,8.4715,72700.0],["2012-01-06",8.4842,8.6049,8.2556,8.4842,57800.0],["2012-01-09",8.5414,8.5922,8.3636,8.4652,30400.0],["2012-01-10",8.6049,8.7002,8.5477,8.5858,45100.0],["2012-01-11",8.5541,8.8145,8.5223,8.6938,54600.0],["2012-01-12",8.7192,8.7827,8.5287,8.7573,19500.0],["2012-01-13",8.6557,8.7065,8.516,8.6303,50000.0],["2012-01-17",8.7129,8.7383,8.5477,8.5731,41400.0],["2012-01-18",8.5731,8.7954,8.5033,8.7573,43700.0],["2012-01-19",8.7954,8.8272,8.7192,8.7891,45400.0],["2012-01-20",8.7827,9.0367,8.6938,8.9542,78000.0],["2012-01-23",8.9288,9.0558,8.8272,8.8907,49700.0],["2012-01-24",8.8589,8.8907,8.7637,8.8081,72700.0],["2012-01-25",8.7764,8.8907,8.5731,8.7954,165000.0],["2012-01-26",8.8843,8.8843,8.5985,8.7827,71400.0],["2012-01-27",8.7256,8.878,8.6112,8.7256,58200.0],["2012-01-30",8.6684,8.7637,8.5731,8.6875,51900.0],["2012-01-31",8.7383,8.7383,8.4842,8.6557,56000.0],["2012-02-01",8.6938,8.8653,8.6176,8.8145,85500.0],["2012-02-02",8.8335,8.8526,8.6684,8.7573,51700.0],["2012-02-03",8.8907,8.9224,8.8208,8.8907,63500.0],["2012-02-06",8.8843,8.9224,8.7954,8.8716,56500.0],["2012-02-07",8.8145,8.8843,8.751,8.7954,46500.0],["2012-02-08",8.8081,8.9097,8.77,8.8907,44100.0],["2012-02-09",8.9224,8.9542,8.7891,8.8653,49500.0],["2012-02-10",8.7827,8.8399,8.5223,8.7129,40900.0],["2012-02-13",8.8145,8.8716,8.7827,8.8335,63500.0],["2012-02-14",8.7891,8.8589,8.6811,8.7891,46200.0],["2012-02-15",8.8208,8.8653,8.6811,8.7129,42300.0],["2012-02-16",8.6938,8.878,8.6811,8.8653,73800.0],["2012-02-17",8.8589,8.8589,8.7954,8.8145,39100.0],["2012-02-21",8.8399,8.8526,8.6938,8.7129,26000.0],["2012-02-22",8.6874,8.7573,8.6366,8.662,40300.0],["2012-02-23",8.6938,8.8907,8.6684,8.8907,42800.0],["2012-02-24",8.9097,8.9097,8.7065,8.8335,50100.0],["2012-02-27",8.7446,8.8335,8.7001,8.77,63100.0],["2012-02-28",8.7637,8.8335,8.7192,8.751,63700.0],["2012-02-29",8.7764,8.8716,8.7446,8.7891,80600.0],["2012-03-01",8.8526,8.9097,8.7446,8.751,73000.0],["2012-03-02",8.7573,8.7573,8.2874,8.3953,71200.0],["2012-03-05",8.3953,8.4207,8.1667,8.3445,38700.0],["2012-03-06",8.2239,8.281,8.135,8.1477,48800.0],["2012-03-07",8.1858,8.281,8.135,8.2175,29100.0],["2012-03-08",8.3001,8.3001,8.0397,8.2556,30600.0],["2012-03-09",8.2239,8.6239,8.2239,8.4906,33900.0],["2012-03-12",8.4906,8.7256,8.3953,8.6811,51700.0],["2012-03-13",8.7319,8.7891,8.6239,8.7573,63900.0],["2012-03-14",8.77,8.8716,8.6493,8.6557,51900.0],["2012-03-15",8.6684,8.8653,8.5604,8.8462,47900.0],["2012-03-16",8.8526,9.1193,8.751,8.8907,324500.0],["2012-03-19",8.897,9.1637,8.7129,8.9796,75200.0],["2012-03-20",8.9161,8.9224,8.8399,8.8589,45300.0],["2012-03-21",8.9161,8.9161,8.8272,8.878,39900.0],["2012-03-22",8.7764,8.9034,8.7065,8.8907,54800.0],["2012-03-23",8.8589,8.9288,8.7192,8.8907,30900.0],["2012-03-26",8.9542,8.9542,8.8145,8.8399,64600.0],["2012-03-27",8.8462,8.8907,8.7192,8.7192,53100.0],["2012-03-28",8.7573,8.8272,8.5795,8.6493,66100.0],["2012-03-29",8.5731,8.6239,8.2683,8.5985,68800.0],["2012-03-30",8.6557,8.7319,8.2239,8.2239,524100.0],["2012-04-02",8.2556,8.5731,8.2556,8.5033,113100.0],["2012-04-03",8.4588,8.4969,8.3191,8.3826,114000.0],["2012-04-04",8.3064,8.3699,8.2429,8.3318,114200.0],["2012-04-05",8.2874,8.3382,8.262,8.3064,50500.0],["2012-04-09",8.2366,8.389,8.2366,8.3255,73100.0],["2012-04-10",8.3445,8.3763,8.1858,8.2175,99600.0],["2012-04-11",8.3001,8.3382,8.2048,8.2937,178400.0],["2012-04-12",8.2874,8.4525,8.2874,8.3509,97500.0],["2012-04-13",8.3191,8.3191,8.1794,8.2556,90900.0],["2012-04-16",8.3001,8.4652,8.2048,8.4207,37300.0],["2012-04-17",8.5096,8.6938,8.4652,8.6112,61300.0],["2012-04-18",8.535,8.535,8.4144,8.4144,47100.0],["2012-04-19",8.4525,8.6176,8.4017,8.4588,46000.0],["2012-04-20",8.5287,8.6239,8.4207,8.516,49900.0],["2012-04-23",8.4207,8.4525,8.4144,8.4144,65000.0],["2012-04-24",8.4207,8.6303,8.408,8.6112,69800.0],["2012-04-25",8.7002,8.7319,8.4842,8.6239,61200.0],["2012-04-26",8.5795,8.6239,8.389,8.5731,58000.0],["2012-04-27",8.6303,9.0685,8.6303,8.9351,158800.0],["2012-04-30",8.9478,9.1574,8.9161,9.0304,84000.0],["2012-05-01",9.024,9.1002,8.9224,8.9415,73600.0],["2012-05-02",8.8907,9.2082,8.8462,9.0875,57000.0],["2012-05-03",9.0621,9.0875,8.8716,8.897,56000.0],["2012-05-04",8.8907,8.9605,8.7764,8.7827,135600.0],["2012-05-07",8.7383,8.8526,8.7256,8.8272,67000.0],["2012-05-08",8.751,8.8589,8.6747,8.8018,52000.0],["2012-05-09",8.7065,8.7573,8.5922,8.6366,56000.0],["2012-05-10",8.7128,8.7637,8.6366,8.7001,29100.0],["2012-05-11",8.6366,8.7192,8.6049,8.6557,36000.0],["2012-05-14",8.5795,8.6112,8.4588,8.4779,42000.0],["2012-05-15",8.4652,8.5858,8.4461,8.516,77000.0],["2012-05-16",8.5477,8.6176,8.4207,8.4271,126300.0],["2012-05-17",8.4334,8.516,8.4144,8.4334,57600.0],["2012-05-18",8.4144,8.5223,8.4144,8.4398,65400.0],["2012-05-21",8.4842,8.516,8.4144,8.4461,54700.0],["2012-05-22",8.4144,8.5033,8.1032,8.1604,51000.0],["2012-05-23",8.135,8.1794,7.9825,8.1159,42000.0],["2012-05-24",8.1159,8.1921,8.0016,8.1794,25800.0],["2012-05-25",8.1731,8.2937,8.0842,8.2048,53100.0],["2012-05-29",8.2874,8.5287,8.2874,8.3826,51400.0],["2012-05-30",8.3255,8.3826,8.1858,8.2366,86700.0],["2012-05-31",8.2302,8.2302,8.0524,8.1477,86300.0],["2012-06-01",8.1032,8.1032,7.8301,7.8365,71400.0],["2012-06-04",7.8619,7.8619,7.6333,7.6841,45400.0],["2012-06-05",7.646,7.7603,7.6269,7.665,37800.0],["2012-06-06",7.6968,7.9698,7.6396,7.9635,56500.0],["2012-06-07",8.0588,8.0588,7.8682,7.8936,54000.0],["2012-06-08",7.8746,8.0905,7.8238,7.9571,37300.0],["2012-06-11",8.0778,8.4969,8.0397,8.2556,156800.0],["2012-06-12",8.2874,8.751,8.2493,8.6366,134000.0],["2012-06-13",8.6049,8.9542,8.5414,8.8526,137000.0],["2012-06-14",8.878,8.878,8.5604,8.7065,102100.0],["2012-06-15",8.7256,8.8399,8.4842,8.5858,226300.0],["2012-06-18",8.4906,8.5668,8.4207,8.4779,76100.0],["2012-06-19",8.516,8.7319,8.5096,8.6875,72400.0],["2012-06-20",8.7065,8.77,8.4842,8.77,45900.0],["2012-06-21",8.7383,8.8399,8.6557,8.7192,78600.0],["2012-06-22",8.7319,8.878,8.4652,8.5985,867500.0],["2012-06-25",8.4715,8.6112,8.3382,8.4779,119000.0],["2012-06-26",8.4842,8.7256,8.3763,8.7001,71900.0],["2012-06-27",8.6811,8.8843,8.643,8.8272,54200.0],["2012-06-28",8.8081,8.897,8.5858,8.897,94000.0],["2012-06-29",8.9478,9.0875,8.878,8.9669,145700.0],["2012-07-02",9.005,9.3098,8.9097,9.2844,85900.0],["2012-07-03",9.259,9.3797,9.2018,9.3225,46600.0],["2012-07-05",9.3225,9.367,9.1891,9.2399,49500.0],["2012-07-06",9.1447,9.3225,9.1066,9.1955,76100.0],["2012-07-09",9.1764,9.3542,8.8716,8.9097,88800.0],["2012-07-10",8.9796,9.0685,8.7637,8.8526,33300.0],["2012-07-11",8.8462,8.9161,8.8081,8.8653,51200.0],["2012-07-12",8.7891,8.8716,8.662,8.7192,72600.0],["2012-07-13",8.7383,8.9351,8.7383,8.8843,46700.0],["2012-07-16",8.8462,8.9478,8.7637,8.8716,20300.0],["2012-07-17",8.9034,8.9669,8.7129,8.897,59700.0],["2012-07-18",8.8716,8.8907,8.7827,8.8843,60400.0],["2012-07-19",8.8907,8.8907,8.6239,8.6493,34700.0],["2012-07-20",8.5858,8.6239,8.5033,8.5287,50500.0],["2012-07-23",8.3826,8.5287,8.3763,8.4525,60700.0],["2012-07-24",8.4779,8.4779,8.2239,8.2874,126500.0],["2012-07-25",8.3445,8.4334,8.2556,8.3001,49700.0],["2012-07-26",8.3318,8.4906,8.281,8.3064,53000.0],["2012-07-27",8.3636,8.6049,8.3128,8.5541,84200.0],["2012-07-30",8.5731,8.5795,8.3636,8.4652,50100.0],["2012-07-31",8.4271,8.5604,8.4017,8.5096,53200.0],["2012-08-01",8.5477,8.5731,8.1413,8.1413,49100.0],["2012-08-02",8.1286,8.3318,8.1286,8.2747,56800.0],["2012-08-03",8.3636,8.6049,8.3255,8.5477,60100.0],["2012-08-06",8.5604,8.5731,8.4525,8.4969,33100.0],["2012-08-07",8.5414,8.5731,8.3763,8.5668,50300.0],["2012-08-08",8.5223,8.5541,8.4398,8.4652,14500.0],["2012-08-09",8.4334,8.4525,8.2937,8.3445,35400.0],["2012-08-10",8.3509,8.3509,8.1921,8.2429,29200.0],["2012-08-13",8.2048,8.2493,8.135,8.2175,34500.0],["2012-08-14",8.2366,8.2937,8.2112,8.2747,51000.0],["2012-08-15",8.2429,8.4017,8.2429,8.3953,22500.0],["2012-08-16",8.3763,8.3826,8.3001,8.3699,45100.0],["2012-08-17",8.3445,8.5731,8.3255,8.5604,35500.0],["2012-08-20",8.5033,8.5414,8.3191,8.389,39600.0],["2012-08-21",8.3953,8.5731,8.3953,8.535,38900.0],["2012-08-22",8.516,8.5287,8.3382,8.3572,24700.0],["2012-08-23",8.3763,8.3763,8.2302,8.3255,66200.0],["2012-08-24",8.3318,8.5033,8.3064,8.4652,22700.0],["2012-08-27",8.5096,8.5541,8.4779,8.516,21200.0],["2012-08-28",8.516,8.6493,8.516,8.6366,390100.0],["2012-08-29",8.662,8.9034,8.6366,8.9034,68800.0],["2012-08-30",8.8335,8.8653,8.8018,8.8272,31200.0],["2012-08-31",8.9034,8.9034,8.7954,8.8272,27800.0],["2012-09-04",8.8272,8.9097,8.7954,8.897,125800.0],["2012-09-05",8.9097,8.9478,8.8272,8.8589,89300.0],["2012-09-06",8.8716,9.0875,8.8716,9.0621,63400.0],["2012-09-07",9.1129,9.1129,8.9542,9.0685,42100.0],["2012-09-10",9.0494,9.151,8.9859,9.0558,68900.0],["2012-09-11",9.0304,9.1764,9.005,9.0812,26000.0],["2012-09-12",9.0748,9.1637,9.0431,9.1383,31100.0],["2012-09-13",9.1002,9.367,9.0685,9.2526,283900.0],["2012-09-14",9.2336,9.3543,9.1891,9.3098,65800.0],["2012-09-17",9.2463,9.259,9.1574,9.2209,46800.0],["2012-09-18",9.2272,9.3543,9.2272,9.2844,44800.0],["2012-09-19",9.2971,9.3669,9.259,9.3352,72600.0],["2012-09-20",9.3225,9.3987,9.2717,9.3733,56700.0],["2012-09-21",9.4178,9.5257,9.3924,9.3924,671900.0],["2012-09-24",9.3479,9.5194,9.3225,9.3733,58100.0],["2012-09-25",9.4241,9.513,9.1193,9.151,78200.0],["2012-09-26",9.1447,9.2526,9.1447,9.2082,36200.0],["2012-09-27",9.2145,9.2844,9.1066,9.2272,40800.0],["2012-09-28",9.1764,9.1828,9.0812,9.0812,26400.0],["2012-10-01",9.1447,9.2653,9.0494,9.0494,48900.0],["2012-10-02",9.1193,9.5257,9.1129,9.5067,141100.0],["2012-10-03",9.5003,9.5702,9.2844,9.3479,74800.0],["2012-10-04",9.3733,9.4305,9.2463,9.4051,28900.0],["2012-10-05",9.4114,9.5257,9.3098,9.5257,971100.0],["2012-10-08",9.5003,9.5003,9.4114,9.4114,17000.0],["2012-10-09",9.3924,9.3924,9.2145,9.2209,26200.0],["2012-10-10",9.2082,9.3796,9.2082,9.3542,32300.0],["2012-10-11",9.4241,9.4749,9.3606,9.3924,38600.0],["2012-10-12",9.367,9.367,9.2082,9.2526,41200.0],["2012-10-15",9.2653,9.3797,9.2145,9.278,31400.0],["2012-10-16",9.3098,9.3669,9.2399,9.2907,43300.0],["2012-10-17",9.3098,9.3797,9.2082,9.3606,25100.0],["2012-10-18",9.386,9.4495,9.1764,9.2018,57000.0],["2012-10-19",9.1701,9.1828,9.1002,9.1066,46300.0],["2012-10-22",9.0812,9.1764,9.0494,9.151,32700.0],["2012-10-23",9.0875,9.1891,9.0367,9.151,19800.0],["2012-10-24",9.1891,9.2082,9.0875,9.1891,36100.0],["2012-10-25",9.2526,9.2526,8.9478,9.151,40600.0],["2012-10-26",9.1447,9.1637,8.8335,8.9351,113300.0],["2012-10-31",8.9288,9.1383,8.77,9.1256,70800.0],["2012-11-01",9.1066,9.2018,8.8907,9.1637,83100.0],["2012-11-02",9.1955,9.1955,9.0177,9.0685,55400.0],["2012-11-05",9.0621,9.3098,8.9732,9.2336,95200.0],["2012-11-06",9.2336,9.3542,9.1764,9.2907,63400.0],["2012-11-07",9.1701,9.2971,9.1193,9.1447,94200.0],["2012-11-08",9.1574,9.2082,9.0304,9.0431,61400.0],["2012-11-09",8.9859,9.0939,8.8208,8.8399,51900.0],["2012-11-12",8.8907,9.0494,8.878,8.9288,23600.0],["2012-11-13",8.9034,9.0939,8.9034,9.005,55600.0],["2012-11-14",9.0431,9.0431,8.7001,8.8145,103800.0],["2012-11-15",8.8081,8.9161,8.7446,8.9097,68100.0],["2012-11-16",8.878,8.9669,8.7383,8.9097,86600.0],["2012-11-19",9.0113,9.1066,8.9415,9.1066,30900.0],["2012-11-20",9.0621,9.1828,9.0558,9.1701,17600.0],["2012-11-21",9.1891,9.1891,9.0812,9.1574,11100.0],["2012-11-23",9.1955,9.2145,9.1193,9.1828,23200.0],["2012-11-26",9.1891,9.3479,9.1129,9.3415,23600.0],["2012-11-27",9.3352,9.4178,9.3034,9.3352,35800.0],["2012-11-28",9.3225,9.4559,9.1383,9.4559,20800.0],["2012-11-29",9.5257,9.5448,9.4114,9.5384,91200.0],["2012-11-30",9.5575,9.5702,9.2971,9.3797,100600.0],["2012-12-03",9.4368,9.4368,9.2463,9.259,40100.0],["2012-12-04",9.2399,9.367,9.1828,9.2653,37700.0],["2012-12-05",9.3161,9.3606,9.2082,9.2145,41300.0],["2012-12-06",9.2018,9.3733,9.2018,9.3733,41000.0],["2012-12-07",9.4305,9.4305,9.259,9.3352,34700.0],["2012-12-10",9.3543,9.386,9.1764,9.3415,23000.0],["2012-12-11",9.4178,9.5257,9.3479,9.4622,51200.0],["2012-12-12",9.4876,9.5257,9.3987,9.4559,104500.0],["2012-12-13",9.4432,9.4686,9.386,9.3987,12900.0],["2012-12-14",9.3543,9.4559,9.2526,9.278,34400.0],["2012-12-17",9.3098,9.494,9.2463,9.4876,66300.0],["2012-12-18",9.494,9.5384,9.4368,9.513,102500.0],["2012-12-19",9.5194,9.7416,9.4559,9.5638,51700.0],["2012-12-20",9.5448,9.6845,9.4749,9.6845,112000.0],["2012-12-21",9.6845,9.8369,9.64,9.8115,150200.0],["2012-12-24",9.7734,9.7734,9.6591,9.7289,12900.0],["2012-12-26",9.7035,9.7353,9.5511,9.7162,20300.0],["2012-12-27",9.6972,9.8877,9.64,9.8369,54200.0],["2012-12-28",9.7924,9.9004,9.6019,9.6527,54800.0],["2012-12-31",9.6908,9.9131,9.6654,9.9004,39700.0],["2013-01-02",10.002,10.2433,9.9512,10.0973,139900.0],["2013-01-03",10.1481,10.1481,10.0274,10.11,26400.0],["2013-01-04",10.1227,10.3195,10.0909,10.1544,112700.0],["2013-01-07",10.1036,10.1481,9.9766,10.0274,64500.0],["2013-01-08",9.9956,10.2116,9.9956,10.1862,38100.0],["2013-01-09",10.1608,10.1608,10.0401,10.0592,27000.0],["2013-01-10",10.0592,10.1608,10.002,10.1036,30500.0],["2013-01-11",10.0782,10.0782,9.9321,10.0147,49900.0],["2013-01-14",10.002,10.1036,9.9893,10.0909,20400.0],["2013-01-15",10.0147,10.2243,10.0147,10.1481,49900.0],["2013-01-16",10.1481,10.2052,10.002,10.002,37500.0],["2013-01-17",10.0211,10.1862,10.0211,10.1608,106000.0],["2013-01-18",10.1417,10.1608,10.0528,10.1608,25700.0],["2013-01-22",10.1862,10.1862,10.0401,10.1354,53100.0],["2013-01-23",10.1354,10.1544,10.0655,10.0846,41100.0],["2013-01-24",10.0973,10.0973,9.9575,10.0782,89500.0],["2013-01-25",10.0973,10.129,10.0147,10.11,34800.0],["2013-01-28",10.1163,10.1608,10.0909,10.1608,47000.0],["2013-01-29",10.1671,10.1925,10.1354,10.1671,37300.0],["2013-01-30",10.129,10.2751,10.0909,10.1608,54700.0],["2013-01-31",10.1608,10.3195,10.11,10.2306,65500.0],["2013-02-01",10.2941,10.2941,10.1544,10.1608,60300.0],["2013-02-04",10.1417,10.3068,10.1163,10.1608,55200.0],["2013-02-05",10.1798,10.2814,10.1417,10.1608,67000.0],["2013-02-06",10.0973,10.2179,10.0591,10.2179,42300.0],["2013-02-07",10.1798,10.2052,10.0655,10.129,51100.0],["2013-02-08",10.11,10.1544,10.0782,10.1354,43600.0],["2013-02-11",10.1036,10.129,10.0211,10.0338,37300.0],["2013-02-12",10.0337,10.1354,10.002,10.0592,54300.0],["2013-02-13",10.0528,10.0909,9.9639,10.021,27700.0],["2013-02-14",10.0655,10.1036,9.9512,9.9575,64800.0],["2013-02-15",9.9829,10.5735,9.8432,10.0401,659900.0],["2013-02-19",10.0401,10.2052,10.0401,10.129,55800.0],["2013-02-20",10.0973,10.1417,9.875,9.9067,166500.0],["2013-02-21",9.8813,10.0337,9.8242,9.8623,42900.0],["2013-02-22",9.9258,10.0465,9.8686,10.0401,34400.0],["2013-02-25",10.0655,10.0846,9.7162,9.7162,44700.0],["2013-02-26",9.7416,9.9321,9.7416,9.894,34700.0],["2013-02-27",9.875,9.9194,9.7861,9.8559,40900.0],["2013-02-28",9.8178,9.894,9.7416,9.8369,48600.0],["2013-03-01",9.7353,9.8813,9.6527,9.8432,44700.0],["2013-03-04",9.7924,10.002,9.7924,9.9893,47200.0],["2013-03-05",10.0655,10.129,9.9448,10.0464,40100.0],["2013-03-06",10.0401,10.2179,10.0401,10.11,35300.0],["2013-03-07",10.129,10.2624,10.1163,10.1671,53500.0],["2013-03-08",10.2497,10.3894,10.237,10.2624,47300.0],["2013-03-11",10.2243,10.3513,10.0782,10.129,59700.0],["2013-03-12",10.1417,10.1862,9.9957,10.0338,35400.0],["2013-03-13",10.0464,10.1544,10.0337,10.1163,17500.0],["2013-03-14",10.1163,10.1989,10.1163,10.1671,48500.0],["2013-03-15",10.2116,10.256,10.1481,10.1671,120300.0],["2013-03-18",10.0528,10.1735,9.9639,10.1354,24500.0],["2013-03-19",10.1989,10.1989,10.0211,10.1544,34000.0],["2013-03-20",10.1163,10.1925,10.0655,10.1354,23100.0],["2013-03-21",10.0782,10.1354,10.0274,10.0719,29500.0],["2013-03-22",10.0973,10.1735,10.0464,10.1163,52600.0],["2013-03-25",10.11,10.1608,10.0528,10.1417,22700.0],["2013-03-26",10.1608,10.1671,10.0655,10.1481,15300.0],["2013-03-27",10.0782,10.0909,10.0147,10.0909,14200.0],["2013-03-28",10.1163,10.1163,9.9512,9.9702,21800.0],["2013-04-01",9.9385,9.9385,9.6972,9.7607,59100.0],["2013-04-02",9.8369,9.8559,9.7162,9.7226,28200.0],["2013-04-03",9.767,9.767,9.5956,9.6527,56400.0],["2013-04-04",9.64,9.7734,9.5956,9.7607,44600.0],["2013-04-05",9.6083,9.7543,9.6019,9.7353,23800.0],["2013-04-08",9.7543,9.7543,9.6146,9.7353,56600.0],["2013-04-09",9.7289,9.7543,9.621,9.621,37300.0],["2013-04-10",9.6527,10.0973,9.6527,10.0274,37500.0],["2013-04-11",10.0147,10.1354,9.8813,9.9194,18800.0],["2013-04-12",9.9321,9.9321,9.7543,9.7861,13800.0],["2013-04-15",9.7289,9.7988,9.5702,9.5702,66200.0],["2013-04-16",9.5765,9.8178,9.5765,9.767,29500.0],["2013-04-17",9.7035,9.7353,9.3161,9.5003,60700.0],["2013-04-18",9.5257,9.5575,9.4686,9.5067,45500.0],["2013-04-19",9.5067,9.8496,9.4749,9.8369,68000.0],["2013-04-22",9.8496,9.875,9.6781,9.7734,37900.0],["2013-04-23",9.8623,10.1544,9.8496,10.1227,48700.0],["2013-04-24",10.1163,10.1544,10.0274,10.1163,45300.0],["2013-04-25",10.0528,10.1989,10.0528,10.1354,42000.0],["2013-04-26",10.2179,10.6561,10.2179,10.4719,167000.0],["2013-04-29",10.6053,10.8974,10.5735,10.7006,191800.0],["2013-04-30",10.7323,10.872,10.5989,10.6942,147300.0],["2013-05-01",10.6751,10.8022,10.4973,10.5037,146800.0],["2013-05-02",10.5418,10.6434,10.4592,10.5481,153800.0],["2013-05-03",10.6815,10.8212,10.5354,10.637,102000.0],["2013-05-06",10.4592,10.853,10.4592,10.7958,73200.0],["2013-05-07",10.7958,10.8847,10.7323,10.8276,102200.0],["2013-05-08",10.8276,10.8593,10.7958,10.8276,179400.0],["2013-05-09",10.8339,10.8466,10.7069,10.8212,113800.0],["2013-05-10",10.8276,10.8466,10.8085,10.8276,117700.0],["2013-05-13",10.7958,10.9546,10.7704,10.9101,106600.0],["2013-05-14",10.9419,11.1768,10.9228,11.1197,99100.0],["2013-05-15",11.0689,11.253,11.0689,11.234,131900.0],["2013-05-16",11.234,11.3419,11.2022,11.253,73100.0],["2013-05-17",11.3419,11.4245,11.3229,11.4055,62700.0],["2013-05-20",11.3483,11.4817,11.3229,11.469,52300.0],["2013-05-21",11.4753,11.596,11.4182,11.4944,74900.0],["2013-05-22",11.6341,11.8881,11.596,11.6722,257300.0],["2013-05-23",11.596,11.7992,11.5325,11.7865,111800.0],["2013-05-24",11.7928,11.869,11.7484,11.869,128200.0],["2013-05-28",11.9579,11.977,11.8246,11.8754,514500.0],["2013-05-29",11.85,11.9325,11.7992,11.8817,130000.0],["2013-05-30",11.9325,11.9897,11.7801,11.7992,102400.0],["2013-05-31",11.7674,11.7674,11.596,11.6468,96100.0],["2013-06-03",11.6976,11.7801,11.4118,11.5896,168100.0],["2013-06-04",11.5896,11.6277,11.1832,11.3292,331700.0],["2013-06-05",11.3229,11.3292,11.1514,11.1578,67900.0],["2013-06-06",11.1768,11.3038,11.0689,11.2975,114700.0],["2013-06-07",11.3864,11.6785,11.3102,11.6404,92000.0],["2013-06-10",11.6722,11.6722,11.3801,11.5071,81700.0],["2013-06-11",11.4055,11.5261,11.2975,11.4817,235700.0],["2013-06-12",11.4944,11.5515,11.3419,11.3673,138300.0],["2013-06-13",11.3927,11.4626,11.2911,11.4372,61100.0],["2013-06-14",11.4499,11.4753,11.1832,11.253,46400.0],["2013-06-17",11.2911,11.3165,11.0498,11.1387,105000.0],["2013-06-18",11.126,11.4245,11.0689,11.3991,105300.0],["2013-06-19",11.3991,11.4118,11.2276,11.2276,45400.0],["2013-06-20",11.107,11.2276,11.0562,11.1832,87700.0],["2013-06-21",11.1959,11.3864,11.0816,11.3864,281500.0],["2013-06-24",11.253,11.4245,11.2022,11.3737,101000.0],["2013-06-25",11.4245,11.4753,11.2213,11.4372,60200.0],["2013-06-26",11.5007,11.5198,11.3673,11.469,97500.0],["2013-06-27",11.5134,11.7166,11.4626,11.6087,161800.0],["2013-06-28",11.5642,11.5706,11.4309,11.4309,384500.0],["2013-07-01",11.5134,11.6531,11.4118,11.5134,230500.0],["2013-07-02",11.488,11.6849,11.488,11.6722,70700.0],["2013-07-03",11.6214,11.8309,11.615,11.8182,21900.0],["2013-07-05",11.9325,12.0532,11.9071,12.0341,62500.0],["2013-07-08",12.0659,12.104,11.9008,12.0532,96800.0],["2013-07-09",12.104,12.104,11.9135,11.9452,74900.0],["2013-07-10",11.9516,11.9516,11.8246,11.9262,108700.0],["2013-07-11",12.0278,12.0532,11.8881,11.9325,67300.0],["2013-07-12",11.9389,12.0087,11.8627,11.9389,34800.0],["2013-07-15",11.996,12.0596,11.9833,12.0405,111200.0],["2013-07-16",12.0723,12.1993,11.9833,12.0405,142500.0],["2013-07-17",12.085,12.085,11.9833,12.0087,59800.0],["2013-07-18",12.0596,12.0596,11.8436,11.8754,359800.0],["2013-07-19",11.8563,11.9198,11.8246,11.9198,100800.0],["2013-07-22",11.9579,12.0278,11.8754,12.0214,158400.0],["2013-07-23",12.0214,12.0342,11.8944,11.9071,140800.0],["2013-07-24",11.9643,11.9643,11.6595,11.9008,319900.0],["2013-07-25",11.9135,12.1294,11.9135,12.0341,148700.0],["2013-07-26",12.0151,12.0151,11.7992,11.8055,86100.0],["2013-07-29",11.7738,11.85,11.5642,11.5706,115000.0],["2013-07-30",11.5896,11.6214,11.4817,11.5706,78300.0],["2013-07-31",11.6277,11.9135,11.6277,11.8055,125600.0],["2013-08-01",11.8944,11.9897,11.6912,11.8055,63800.0],["2013-08-02",11.7928,11.9389,11.6785,11.9389,88500.0],["2013-08-05",11.8881,11.9262,11.742,11.7928,54900.0],["2013-08-06",11.7865,11.7865,11.615,11.6722,37900.0],["2013-08-07",11.6785,11.6785,11.4563,11.4626,59200.0],["2013-08-08",11.5579,11.6404,11.469,11.5833,35600.0],["2013-08-09",11.5706,11.596,11.4499,11.4626,79000.0],["2013-08-12",11.4436,11.5325,11.4118,11.4817,81700.0],["2013-08-13",11.5388,11.5388,11.4182,11.4753,63400.0],["2013-08-14",11.5071,11.5261,11.4372,11.4499,15700.0],["2013-08-15",11.3737,11.469,11.234,11.2657,58000.0],["2013-08-16",11.2086,11.3356,11.1514,11.1959,44400.0],["2013-08-19",11.2022,11.2022,11.0943,11.1133,40700.0],["2013-08-20",11.0879,11.3737,11.0879,11.2467,34100.0],["2013-08-21",11.234,11.2721,11.0879,11.0943,24700.0],["2013-08-22",11.0943,11.2657,11.0752,11.1133,46000.0],["2013-08-23",11.107,11.107,10.8657,10.9292,80700.0],["2013-08-26",10.9165,10.9355,10.8022,10.9292,136800.0],["2013-08-27",10.853,11.0117,10.7704,10.7768,85100.0],["2013-08-28",10.7768,10.8725,10.7321,10.8469,68700.0],["2013-08-29",10.8597,11.0001,10.8469,10.8597,54100.0],["2013-08-30",10.8469,10.8597,10.7321,10.8406,145400.0],["2013-09-03",10.9363,11.032,10.6874,10.7576,99700.0],["2013-09-04",10.7959,10.9235,10.7512,10.8661,134000.0],["2013-09-05",10.8725,10.949,10.8533,10.9299,47300.0],["2013-09-06",10.9809,11.0001,10.7959,10.949,69400.0],["2013-09-09",11.0001,11.0001,10.8469,10.9235,106300.0],["2013-09-10",10.9682,11.0001,10.9235,10.9682,76300.0],["2013-09-11",10.9554,10.9554,10.7385,10.9426,90800.0],["2013-09-12",10.9107,11.0192,10.9107,10.9426,76000.0],["2013-09-13",10.9937,10.9937,10.898,10.949,92700.0],["2013-09-16",11.0128,11.0639,10.9427,10.949,109900.0],["2013-09-17",10.9746,11.0065,10.9426,10.9746,55700.0],["2013-09-18",10.9427,11.1341,10.9427,11.0384,71700.0],["2013-09-19",11.032,11.032,10.8533,11.0192,69700.0],["2013-09-20",11.0703,11.217,11.0192,11.217,351700.0],["2013-09-23",11.217,11.3382,11.0639,11.3255,108500.0],["2013-09-24",11.3638,11.6381,11.3255,11.4914,86400.0],["2013-09-25",11.5233,11.6317,11.4148,11.5679,93500.0],["2013-09-26",11.619,11.6509,11.3701,11.4148,55000.0],["2013-09-27",11.3319,11.4531,11.3,11.3893,50800.0],["2013-09-30",11.2808,11.3255,11.1085,11.2936,75800.0],["2013-10-01",11.2681,11.3765,11.217,11.3702,51200.0],["2013-10-02",11.2681,11.2681,11.0065,11.0703,96200.0],["2013-10-03",11.0192,11.032,10.9235,10.9618,72800.0],["2013-10-04",10.9618,11.0766,10.9554,11.0703,67100.0],["2013-10-07",11.032,11.1022,10.9554,11.0703,171600.0],["2013-10-08",11.0639,11.1277,11.0384,11.083,49300.0],["2013-10-09",11.1277,11.2872,11.1277,11.2362,85200.0],["2013-10-10",11.3446,11.5041,11.3446,11.5041,43500.0],["2013-10-11",11.485,11.7785,11.4021,11.7721,58100.0],["2013-10-14",11.7594,11.7594,11.5297,11.5679,212000.0],["2013-10-15",11.5169,11.5616,11.4084,11.4786,36800.0],["2013-10-16",11.5105,11.5488,11.434,11.5105,153500.0],["2013-10-17",11.4659,11.6828,11.2681,11.6828,56900.0],["2013-10-18",11.7721,11.8678,11.5616,11.8359,102600.0],["2013-10-21",11.8423,11.9061,11.7785,11.8487,61100.0],["2013-10-22",11.8551,11.9061,11.7402,11.8104,132700.0],["2013-10-23",11.7849,11.9125,11.7083,11.8551,52600.0],["2013-10-24",11.9125,11.9954,11.8168,11.9572,121100.0],["2013-10-25",12.0082,12.0082,11.8487,11.9061,33500.0],["2013-10-28",11.9316,11.9316,11.7785,11.804,58700.0],["2013-10-29",11.7976,11.8295,11.7147,11.8295,47600.0],["2013-10-30",11.9635,11.9635,11.3765,11.5169,285600.0],["2013-10-31",11.485,11.7849,11.4595,11.753,216800.0],["2013-11-01",11.7275,11.8551,11.5679,11.8104,159300.0],["2013-11-04",11.8551,11.8551,11.6573,11.7976,101300.0],["2013-11-05",11.7849,11.8487,11.7402,11.8104,296200.0],["2013-11-06",11.8487,11.8678,11.7721,11.8168,473900.0],["2013-11-07",11.8423,11.8551,11.6445,11.7913,91100.0],["2013-11-08",11.7721,11.9061,11.753,11.8678,376700.0],["2013-11-11",11.8104,11.8678,11.7147,11.804,228800.0],["2013-11-12",11.804,11.8359,11.7785,11.804,191800.0],["2013-11-13",11.7721,11.8551,11.6764,11.7976,125900.0],["2013-11-14",11.8232,11.8232,11.6445,11.7019,98000.0],["2013-11-15",11.6764,11.7785,11.6126,11.7785,91100.0],["2013-11-18",11.7849,12.0529,11.67,11.9125,161600.0],["2013-11-19",11.9061,11.9763,11.8232,11.9061,62100.0],["2013-11-20",11.9125,12.1103,11.8551,12.0656,64800.0],["2013-11-21",12.1231,12.2379,12.0912,12.1231,154400.0],["2013-11-22",12.1294,12.3081,12.0975,12.1932,536500.0],["2013-11-25",12.2124,12.5314,12.206,12.4995,130500.0],["2013-11-26",12.5379,12.7558,12.5379,12.7302,88100.0],["2013-11-27",12.7109,12.9095,12.6533,12.8455,64000.0],["2013-11-29",12.9223,13.0056,12.7237,12.7366,52800.0],["2013-12-02",12.7045,12.7494,12.4354,12.4675,162200.0],["2013-12-03",12.4675,12.5379,12.3265,12.397,129000.0],["2013-12-04",12.397,12.5059,12.2881,12.365,84700.0],["2013-12-05",12.3842,12.4418,12.2368,12.2881,67100.0],["2013-12-06",12.3714,12.5443,12.3265,12.5059,141300.0],["2013-12-09",12.5251,12.6469,12.4162,12.5636,94000.0],["2013-12-10",12.5572,12.6533,12.3906,12.397,54600.0],["2013-12-11",12.429,12.429,12.1856,12.224,50500.0],["2013-12-12",12.192,12.4931,12.192,12.4354,63500.0],["2013-12-13",12.4418,12.6212,12.3393,12.5892,63800.0],["2013-12-16",12.602,12.7365,12.5059,12.6533,62600.0],["2013-12-17",12.6661,12.6661,12.5123,12.6148,53300.0],["2013-12-18",12.5956,12.7173,12.4483,12.5508,93400.0],["2013-12-19",12.5059,12.5636,12.3329,12.3457,59000.0],["2013-12-20",12.365,12.7622,12.1728,12.7558,207800.0],["2013-12-23",12.7494,12.9608,12.6725,12.9159,64000.0],["2013-12-24",12.8903,12.9544,12.7814,12.7942,44600.0],["2013-12-26",12.8198,12.8711,12.5956,12.6084,68300.0],["2013-12-27",12.6533,12.7686,12.602,12.7622,53100.0],["2013-12-30",12.7173,12.8391,12.6725,12.8262,52700.0],["2013-12-31",12.8839,12.9224,12.8134,12.8647,53200.0],["2014-01-02",12.8583,12.9031,12.6276,12.8775,69700.0],["2014-01-03",12.8711,12.9672,12.5636,12.8455,61800.0],["2014-01-06",12.8455,12.9608,12.6469,12.6853,40200.0],["2014-01-07",12.6917,12.948,12.6597,12.9031,75500.0],["2014-01-08",12.8647,12.8775,12.6276,12.7109,33400.0],["2014-01-09",12.7366,12.7942,12.6405,12.775,49100.0],["2014-01-10",12.8263,12.8391,12.5892,12.7045,42500.0],["2014-01-13",12.7109,12.8198,12.6469,12.775,59100.0],["2014-01-14",12.7686,12.9159,12.7109,12.8134,45100.0],["2014-01-15",12.8262,13.0889,12.8262,13.0761,42400.0],["2014-01-16",13.012,13.0505,12.6725,12.7494,51300.0],["2014-01-17",12.7814,12.9159,12.6533,12.9031,54200.0],["2014-01-21",12.9416,13.1466,12.9095,13.0761,118400.0],["2014-01-22",13.0505,13.1146,12.9223,13.0633,52700.0],["2014-01-23",13.0505,13.0761,12.8711,13.0633,55400.0],["2014-01-24",12.9544,13.0761,12.8903,12.9928,95000.0],["2014-01-27",12.9736,12.9736,12.4418,12.4867,175600.0],["2014-01-28",12.4931,12.5636,12.3457,12.4995,126100.0],["2014-01-29",12.3714,12.4803,12.1792,12.2048,102700.0],["2014-01-30",12.1728,12.1728,11.7243,11.7948,77900.0],["2014-01-31",11.609,11.7627,11.5641,11.7563,105700.0],["2014-02-03",11.7884,11.8204,11.5962,11.7243,143600.0],["2014-02-04",11.7499,11.8716,11.6666,11.846,83200.0],["2014-02-05",11.846,11.8909,11.5833,11.6474,84500.0],["2014-02-06",11.7307,11.7307,11.5513,11.7243,71100.0],["2014-02-07",11.7243,11.7243,11.5321,11.6346,72400.0],["2014-02-10",11.6602,11.673,11.3783,11.6218,52000.0],["2014-02-11",11.6346,11.8204,11.5577,11.8076,36200.0],["2014-02-12",11.8588,12.051,11.7755,11.8652,70800.0],["2014-02-13",11.814,11.9485,11.6859,11.9293,44300.0],["2014-02-14",11.9421,11.9549,11.814,11.9165,37200.0],["2014-02-18",11.8909,12.1728,11.8332,12.1535,97000.0],["2014-02-19",12.0959,12.0959,11.8524,11.8524,107300.0],["2014-02-20",11.846,12.0254,11.8396,11.9101,71400.0],["2014-02-21",12.6405,12.7237,12.6148,12.6212,535800.0],["2014-02-24",12.6917,12.6917,12.5572,12.57,191500.0],["2014-02-25",12.6276,12.6469,12.5636,12.57,199200.0],["2014-02-26",12.6343,12.7437,12.5893,12.7051,130500.0],["2014-02-27",12.7051,12.7501,12.6665,12.6922,200700.0],["2014-02-28",12.5957,12.8273,12.5957,12.6922,755500.0],["2014-03-03",12.6665,12.8209,12.6665,12.7437,128600.0],["2014-03-04",12.8916,13.001,12.8916,12.9109,293900.0],["2014-03-05",12.9302,12.9495,12.8466,12.9238,131100.0],["2014-03-06",12.9174,12.9946,12.9174,12.9431,121500.0],["2014-03-07",13.001,13.0074,12.8595,12.8595,113800.0],["2014-03-10",12.8659,12.9238,12.8466,12.9238,128400.0],["2014-03-11",12.9045,12.9881,12.8209,12.853,521600.0],["2014-03-12",12.8273,12.8981,12.7887,12.8337,297400.0],["2014-03-13",12.8402,12.8723,12.7758,12.8273,173400.0],["2014-03-14",12.7823,12.9367,12.7823,12.8016,143800.0],["2014-03-17",12.8466,12.8659,12.7951,12.8273,137000.0],["2014-03-18",12.8337,12.8981,12.808,12.8209,92100.0],["2014-03-19",12.8016,12.8016,12.763,12.8016,183300.0],["2014-03-20",12.7951,12.8466,12.7951,12.8016,262400.0],["2014-03-21",12.808,12.9431,12.808,12.853,357500.0],["2014-03-24",12.8981,13.0267,12.853,12.9624,100000.0],["2014-03-25",13.0267,13.0782,12.9624,13.0074,61200.0],["2014-03-26",13.1103,13.1168,12.8595,12.8723,81800.0],["2014-03-27",12.8466,12.9946,12.6407,12.7372,128000.0],["2014-03-28",12.7244,13.0074,12.7244,12.8981,95700.0],["2014-03-31",12.8659,13.0074,12.8016,12.9946,127400.0],["2014-04-01",12.9946,13.3226,12.8273,13.2776,152400.0],["2014-04-02",13.3355,13.3484,13.1039,13.1875,133400.0],["2014-04-03",13.1875,13.194,13.0267,13.1168,124000.0],["2014-04-04",13.1232,13.1232,12.8659,12.8788,104000.0],["2014-04-07",12.853,12.9238,12.7051,12.8659,99400.0],["2014-04-08",12.9109,12.9946,12.8144,12.8788,110500.0],["2014-04-09",12.9174,12.9174,12.7179,12.7758,69700.0],["2014-04-10",12.763,12.763,12.3577,12.4606,160100.0],["2014-04-11",12.3448,12.5442,12.2998,12.2998,90400.0],["2014-04-14",12.422,12.5442,12.1583,12.2483,107000.0],["2014-04-15",12.2355,12.4027,12.0553,12.2869,115100.0],["2014-04-16",12.332,12.332,12.1969,12.2741,57700.0],["2014-04-17",12.2226,12.4285,12.0939,12.3899,98200.0],["2014-04-21",12.3641,12.3963,12.2162,12.3577,64800.0],["2014-04-22",12.3384,12.5314,12.2483,12.3577,70100.0],["2014-04-23",12.3963,12.3963,12.2355,12.3384,75300.0],["2014-04-24",12.4413,12.4413,11.798,11.9653,122100.0],["2014-04-25",11.9846,12.1776,11.9074,11.9846,104500.0],["2014-04-28",12.0682,12.1711,11.9588,11.9781,93800.0],["2014-04-29",11.9974,12.1454,11.9203,11.9781,90900.0],["2014-04-30",11.9717,12.1325,11.9524,12.0746,117800.0],["2014-05-01",12.0553,12.1132,11.8559,12.036,163400.0],["2014-05-02",12.0167,12.1647,11.9588,11.9717,99700.0],["2014-05-05",11.8945,12.0103,11.8109,11.901,146500.0],["2014-05-06",11.8495,11.9395,11.6501,11.7401,85300.0],["2014-05-07",11.7337,11.9589,11.5857,11.9589,117900.0],["2014-05-08",11.901,11.991,11.7659,11.8173,85400.0],["2014-05-09",11.753,11.9653,11.7273,11.901,59200.0],["2014-05-12",11.901,12.1454,11.7659,11.8688,184500.0],["2014-05-13",11.8945,11.9781,11.7594,11.8752,298000.0],["2014-05-14",11.8366,11.8945,11.5471,11.6179,175900.0],["2014-05-15",11.5793,11.6822,11.515,11.6372,137400.0],["2014-05-16",11.5922,11.6308,11.3477,11.5085,119500.0],["2014-05-19",11.4506,11.6694,11.3477,11.6179,87200.0],["2014-05-20",11.6179,11.6179,11.3542,11.4506,118000.0],["2014-05-21",11.6436,12.0039,11.6436,11.8431,247700.0],["2014-05-22",11.901,12.3127,11.901,12.2097,148800.0],["2014-05-23",12.2419,12.2676,11.7015,11.8752,215400.0],["2014-05-27",11.9974,12.1647,11.9074,12.0682,178100.0],["2014-05-28",12.0941,12.2362,11.9002,12.1716,202800.0],["2014-05-29",12.2039,12.2685,12.1005,12.2039,196800.0],["2014-05-30",12.2362,12.3395,12.107,12.3008,455700.0],["2014-06-02",12.3008,12.4881,12.1134,12.4235,217400.0],["2014-06-03",12.3977,12.5786,12.3266,12.3718,201200.0],["2014-06-04",12.2943,12.4558,12.2943,12.3912,117100.0],["2014-06-05",12.3912,12.682,12.3266,12.6174,120100.0],["2014-06-06",12.6949,12.7659,12.6497,12.6949,97300.0],["2014-06-09",12.7078,12.9081,12.6238,12.837,107300.0],["2014-06-10",12.8176,12.9145,12.7336,12.8887,86700.0],["2014-06-11",12.8693,12.9016,12.7336,12.7789,76000.0],["2014-06-12",12.7143,12.921,12.6238,12.8822,148400.0],["2014-06-13",12.9339,13.16,12.9145,13.1471,158100.0],["2014-06-16",13.1019,13.1536,12.8047,12.8758,258400.0],["2014-06-17",12.9081,13.1084,12.9081,13.005,145300.0],["2014-06-18",13.005,13.1988,12.8693,13.1665,122500.0],["2014-06-19",13.173,13.173,12.9727,13.0631,104300.0],["2014-06-20",13.16,13.2569,13.005,13.1277,1269900.0],["2014-06-23",13.1988,13.2569,13.0308,13.1083,98000.0],["2014-06-24",13.0373,13.2634,12.8758,12.8822,117000.0],["2014-06-25",12.8112,13.005,12.6497,12.9145,112000.0],["2014-06-26",12.8693,12.9727,12.7207,12.921,98700.0],["2014-06-27",12.8305,12.9533,12.7143,12.8629,362300.0],["2014-06-30",12.8047,12.8887,12.6884,12.8241,116400.0],["2014-07-01",12.8693,13.1665,12.8693,12.9404,258300.0],["2014-07-02",12.9662,12.9856,12.837,12.8758,168000.0],["2014-07-03",12.921,13.1536,12.921,13.0696,74600.0],["2014-07-07",12.9921,13.0567,12.9081,12.9468,94900.0],["2014-07-08",12.9468,12.9727,12.7659,12.8241,116500.0],["2014-07-09",12.8693,12.9598,12.7659,12.8306,107100.0],["2014-07-10",12.6497,12.8112,12.5592,12.7336,139000.0],["2014-07-11",12.6755,12.7853,12.5721,12.7207,74900.0],["2014-07-14",12.753,12.8241,12.598,12.6432,64000.0],["2014-07-15",12.6303,12.7853,12.5851,12.6949,110000.0],["2014-07-16",12.7143,12.7143,12.5204,12.5786,87000.0],["2014-07-17",12.5075,12.5269,12.2168,12.3008,118700.0],["2014-07-18",12.2814,12.514,12.2814,12.4171,126100.0],["2014-07-21",12.3783,12.4171,12.2749,12.3589,95800.0],["2014-07-22",12.3525,12.3912,12.0941,12.1522,129100.0],["2014-07-23",12.1587,12.2814,12.0747,12.2362,119100.0],["2014-07-24",12.1264,12.2168,11.8227,11.8292,63500.0],["2014-07-25",11.7,11.8098,11.5643,11.6741,118000.0],["2014-07-28",11.6806,11.7258,11.4803,11.6741,169900.0],["2014-07-29",11.6806,11.7904,11.6224,11.6612,82400.0],["2014-07-30",11.7,11.8162,11.5707,11.7646,116100.0],["2014-07-31",11.7,11.7581,11.5643,11.5643,163300.0],["2014-08-01",11.5772,11.6224,11.3446,11.4092,106000.0],["2014-08-04",11.4092,11.5255,11.2542,11.4222,73600.0],["2014-08-05",11.3317,11.4868,11.2736,11.3382,86500.0],["2014-08-06",11.3123,11.4351,11.28,11.4157,101200.0],["2014-08-07",11.4157,11.5255,11.4092,11.5126,144600.0],["2014-08-08",11.4997,11.6289,11.4222,11.5578,158100.0],["2014-08-11",11.5901,11.6547,11.4803,11.4868,47700.0],["2014-08-12",11.4415,11.4997,11.3188,11.4028,46400.0],["2014-08-13",11.3963,11.448,11.3446,11.3963,66000.0],["2014-08-14",11.3705,11.4092,11.2736,11.3059,71200.0],["2014-08-15",11.3834,11.3834,11.0798,11.2542,125200.0],["2014-08-18",11.3382,11.4157,11.2865,11.4092,127300.0],["2014-08-19",11.4028,11.4028,11.3446,11.3576,63300.0],["2014-08-20",11.3059,11.3059,11.125,11.209,70800.0],["2014-08-21",11.1702,11.3059,11.0604,11.2477,126200.0],["2014-08-22",11.2348,11.3576,11.2348,11.3382,112200.0],["2014-08-25",11.3705,11.3834,11.2477,11.3446,81000.0],["2014-08-26",11.3446,11.3963,11.3446,11.3705,79100.0],["2014-08-27",11.377,11.429,11.364,11.416,60000.0],["2014-08-28",11.403,11.403,11.2275,11.3315,101800.0],["2014-08-29",11.3315,11.4419,11.325,11.4225,74900.0],["2014-09-02",11.4744,11.5914,11.4419,11.5069,49000.0],["2014-09-03",11.5264,11.6044,11.3055,11.351,83500.0],["2014-09-04",11.351,11.5784,11.351,11.4679,158300.0],["2014-09-05",11.416,11.5589,11.416,11.5394,84600.0],["2014-09-08",11.5004,11.7343,11.5004,11.7343,80100.0],["2014-09-09",11.6889,11.7083,11.5654,11.6369,107500.0],["2014-09-10",11.6499,11.8773,11.6499,11.8578,122800.0],["2014-09-11",11.8578,12.0202,11.8448,11.9487,194000.0],["2014-09-12",11.9552,12.1047,11.9487,12.0332,224200.0],["2014-09-15",11.9877,12.0527,11.9682,11.9942,126400.0],["2014-09-16",11.9552,12.0852,11.9552,12.0007,191600.0],["2014-09-17",11.9877,12.2346,11.9747,12.1047,210700.0],["2014-09-18",12.1762,12.4555,12.1112,12.3386,99600.0],["2014-09-19",12.4166,12.501,12.1567,12.1632,410500.0],["2014-09-22",12.1632,12.2476,11.9617,11.9617,88200.0],["2014-09-23",11.9163,12.0852,11.8188,11.8253,119000.0],["2014-09-24",11.8188,11.8578,11.7148,11.8383,102200.0],["2014-09-25",11.7798,11.8903,11.5849,11.7018,153400.0],["2014-09-26",11.6889,11.7603,11.5914,11.7213,108100.0],["2014-09-29",11.6304,11.7668,11.6304,11.7018,83000.0],["2014-09-30",11.6824,11.7408,11.5784,11.6499,132900.0],["2014-10-01",11.6629,11.6953,11.4354,11.5524,137000.0],["2014-10-02",11.5719,11.7798,11.5264,11.7148,66400.0],["2014-10-03",11.7733,11.9228,11.7083,11.7148,60000.0],["2014-10-06",11.7148,11.7408,11.5719,11.6629,77900.0],["2014-10-07",11.5654,11.6499,11.5134,11.5784,110900.0],["2014-10-08",11.5199,11.7603,11.5004,11.7473,268000.0],["2014-10-09",11.7668,11.7668,11.2795,11.377,165800.0],["2014-10-10",11.3705,11.6759,11.3705,11.6044,139300.0],["2014-10-13",11.5979,11.8838,11.5979,11.6953,106400.0],["2014-10-14",11.7473,11.8968,11.6499,11.6888,112400.0],["2014-10-15",11.6239,11.7278,11.286,11.6304,216400.0],["2014-10-16",11.4809,11.8513,11.4354,11.8318,110300.0],["2014-10-17",11.9747,11.9747,11.6953,11.7083,84300.0],["2014-10-20",11.6694,11.8188,11.6239,11.6629,82500.0],["2014-10-21",11.7018,11.8643,11.5979,11.7473,99900.0],["2014-10-22",11.7213,11.8513,11.6694,11.6953,62900.0],["2014-10-23",11.7278,11.8123,11.4744,11.7083,178500.0],["2014-10-24",11.7473,11.7733,11.6953,11.7603,65400.0],["2014-10-27",11.7148,11.7993,11.5719,11.7928,91900.0],["2014-10-28",11.7928,12.1307,11.7668,12.0787,98300.0],["2014-10-29",12.2086,12.3191,11.9033,12.2346,80700.0],["2014-10-30",12.0462,12.0462,11.6629,11.7343,120200.0],["2014-10-31",11.9293,12.3126,11.8058,12.2801,126300.0],["2014-11-03",12.3126,12.475,12.2801,12.4036,149300.0],["2014-11-04",12.4166,12.4166,12.2411,12.3321,93600.0],["2014-11-05",12.3711,12.501,12.2931,12.4166,187000.0],["2014-11-06",12.3711,12.5205,12.3711,12.475,80200.0],["2014-11-07",12.4296,12.5335,12.3711,12.4555,94100.0],["2014-11-10",12.501,12.6375,12.4296,12.631,79900.0],["2014-11-11",12.6115,12.7414,12.5595,12.696,83700.0],["2014-11-12",12.6829,12.9623,12.605,12.9493,81100.0],["2014-11-13",12.9818,12.9883,12.7349,12.8194,82200.0],["2014-11-14",12.7869,12.9169,12.683,12.7024,79900.0],["2014-11-17",12.644,12.7804,12.488,12.527,55300.0],["2014-11-18",12.5205,12.566,12.4361,12.514,56300.0],["2014-11-19",12.449,12.488,12.2346,12.3971,73600.0],["2014-11-20",12.3256,12.618,12.3256,12.5985,56600.0],["2014-11-21",12.683,12.7999,12.4036,12.449,81900.0],["2014-11-24",12.4815,12.6245,12.4555,12.54,88100.0],["2014-11-25",12.4945,12.5855,12.462,12.501,53900.0],["2014-11-26",12.4555,12.6505,12.4555,12.5985,51200.0],["2014-11-28",12.657,12.6959,12.4296,12.4361,54700.0],["2014-12-01",12.3906,12.4231,11.9747,11.9812,112300.0],["2014-12-02",11.9877,12.4166,11.9877,12.3841,73200.0],["2014-12-03",12.3646,12.7154,12.3646,12.6765,85700.0],["2014-12-04",12.631,12.6895,12.54,12.6245,85300.0],["2014-12-05",12.605,12.9623,12.605,12.8714,104500.0],["2014-12-08",12.7934,13.1313,12.7414,12.9169,159000.0],["2014-12-09",12.7609,13.1313,12.6959,13.0143,118200.0],["2014-12-10",12.9948,13.0338,12.1177,12.2671,171300.0],["2014-12-11",12.2541,12.488,12.2151,12.2931,99000.0],["2014-12-12",12.1502,12.3126,12.0397,12.1437,102900.0],["2014-12-15",12.2541,12.2671,11.8968,11.9293,126800.0],["2014-12-16",11.8903,12.3061,11.7733,11.9033,157900.0],["2014-12-17",11.9358,12.3646,11.8773,12.3451,134800.0],["2014-12-18",12.501,12.7934,12.4555,12.7804,99900.0],["2014-12-19",12.7934,12.9234,12.6245,12.7674,353200.0],["2014-12-22",12.7414,12.9104,12.7154,12.8779,72500.0],["2014-12-23",12.8974,13.1313,12.8259,13.0273,86500.0],["2014-12-24",13.5536,13.8785,13.5536,13.6446,490000.0],["2014-12-26",13.742,13.872,13.6251,13.7095,370000.0],["2014-12-29",13.7485,14.0344,13.7225,13.9499,304800.0],["2014-12-30",13.898,14.1254,13.872,14.0409,220100.0],["2014-12-31",14.1254,14.3528,13.6966,13.9694,3986100.0],["2015-01-02",13.9694,13.9694,13.2222,13.6446,388200.0],["2015-01-05",13.5536,13.6186,13.2352,13.3132,232800.0],["2015-01-06",13.2872,13.3262,12.8389,12.9493,230500.0],["2015-01-07",12.9948,13.2027,12.9364,13.0923,218100.0],["2015-01-08",13.1248,13.2872,13.0273,13.0598,518700.0],["2015-01-09",13.0143,13.0468,12.7869,12.8194,280900.0],["2015-01-12",12.7479,12.8714,12.6375,12.7544,255600.0],["2015-01-13",12.7869,12.9818,12.4685,12.5465,294200.0],["2015-01-14",12.3971,12.553,12.2931,12.5335,135800.0],["2015-01-15",12.5075,12.5465,12.2736,12.3191,156200.0],["2015-01-16",12.2866,12.566,12.2866,12.5075,103700.0],["2015-01-20",12.501,12.5595,12.3386,12.3776,195600.0],["2015-01-21",12.3321,12.592,12.3256,12.3451,89800.0],["2015-01-22",12.449,13.0923,12.4036,13.0728,353200.0],["2015-01-23",13.0533,13.0923,12.7999,12.9753,380500.0],["2015-01-26",13.0013,13.2612,12.8519,13.2092,97100.0],["2015-01-27",13.0793,13.2547,13.0013,13.0078,96700.0],["2015-01-28",13.0728,13.1638,12.6765,12.7414,173800.0],["2015-01-29",13.0338,13.4432,12.8259,13.4367,182300.0],["2015-01-30",13.5081,13.8135,13.3652,13.6316,362600.0],["2015-02-02",13.807,14.2228,13.6836,14.1709,338700.0],["2015-02-03",14.2293,14.4048,14.1904,14.3073,414300.0],["2015-02-04",14.3528,14.5607,14.1969,14.2943,214100.0],["2015-02-05",14.3593,14.6907,14.3528,14.5022,208400.0],["2015-02-06",14.5737,14.9311,14.5737,14.8466,238500.0],["2015-02-09",14.7231,14.8466,14.5542,14.6127,101000.0],["2015-02-10",14.7101,14.957,14.6257,14.9181,227800.0],["2015-02-11",14.8856,15.035,14.7556,15.0025,138400.0],["2015-02-12",15.061,15.5548,14.97,15.3599,307600.0],["2015-02-13",15.3859,15.5223,15.2169,15.3729,98700.0],["2015-02-17",15.3339,15.6198,15.2364,15.6003,112000.0],["2015-02-18",15.2884,15.4379,15.0155,15.1845,172800.0],["2015-02-19",15.113,15.2105,14.9181,15.152,130500.0],["2015-02-20",15.1455,15.1455,14.6971,14.9116,279800.0],["2015-02-23",14.8336,14.9635,14.6907,14.9441,120300.0],["2015-02-24",14.97,15.191,14.9051,14.996,144300.0],["2015-02-25",15.0026,15.1071,14.9242,15.0026,93700.0],["2015-02-26",15.0222,15.0679,14.9307,15.0287,126400.0],["2015-02-27",15.0352,15.1397,14.9764,14.983,122600.0],["2015-03-02",14.996,15.2312,14.9307,15.0091,124300.0],["2015-03-03",14.9699,15.1854,14.9699,15.1854,105800.0],["2015-03-04",15.1136,15.1201,14.996,15.1005,97300.0],["2015-03-05",15.0875,15.1005,14.7413,15.0287,101100.0],["2015-03-06",15.0156,15.4467,15.0026,15.2246,121700.0],["2015-03-09",15.2116,15.6034,15.1267,15.5447,120000.0],["2015-03-10",15.3944,15.4075,15.2116,15.2508,119200.0],["2015-03-11",15.2377,15.5316,15.1789,15.4532,106300.0],["2015-03-12",15.5447,16.1782,15.5381,16.1325,190300.0],["2015-03-13",16.0998,16.2762,15.9561,16.2239,204100.0],["2015-03-16",16.335,16.4329,16.1586,16.4003,175200.0],["2015-03-17",16.1194,16.3937,16.0541,16.3611,179800.0],["2015-03-18",16.2762,16.5505,15.7929,15.8974,136000.0],["2015-03-19",15.8582,15.917,15.6296,15.8974,103500.0],["2015-03-20",15.9953,16.1456,15.9235,16.0084,530900.0],["2015-03-23",16.0084,16.1913,15.9235,16.1717,108500.0],["2015-03-24",16.1194,16.2239,15.9692,16.0215,98600.0],["2015-03-25",16.028,16.126,15.7929,15.8712,86500.0],["2015-03-26",15.8712,15.9888,15.623,15.9561,144000.0],["2015-03-27",14.8589,15.0483,14.4082,15.0091,892900.0],["2015-03-30",15.1267,15.192,15.0026,15.0548,369600.0],["2015-03-31",15.0809,15.1789,14.9503,15.0026,326900.0],["2015-04-01",14.996,15.1267,14.9177,15.0809,427600.0],["2015-04-02",15.1071,15.3879,15.1071,15.1985,318800.0],["2015-04-06",15.0809,15.2246,14.8981,15.1528,280200.0],["2015-04-07",15.192,15.3422,15.0352,15.1071,243900.0],["2015-04-08",15.1005,15.1463,14.9111,15.0679,375500.0],["2015-04-09",15.0809,15.1397,14.8458,15.0548,302900.0],["2015-04-10",15.0875,15.0875,14.9373,15.0418,367800.0],["2015-04-13",15.0418,15.2312,14.9634,15.0418,434800.0],["2015-04-14",15.0156,15.2246,14.7544,15.1985,430200.0],["2015-04-15",15.2638,15.4924,15.1854,15.2899,543000.0],["2015-04-16",15.2638,15.414,15.1071,15.3487,429700.0],["2015-04-17",15.2508,15.3357,15.0352,15.2442,176800.0],["2015-04-20",15.2899,15.4794,15.1528,15.3291,180300.0],["2015-04-21",15.401,15.4467,15.0809,15.1332,285500.0],["2015-04-22",15.1593,15.4859,15.0418,15.3618,140100.0],["2015-04-23",15.5447,15.5969,15.0548,15.1397,114300.0],["2015-04-24",15.1593,15.2899,14.8132,14.8915,134400.0],["2015-04-27",14.9438,15.1005,14.7478,14.8785,226500.0],["2015-04-28",14.8654,15.2116,14.8654,15.1854,244600.0],["2015-04-29",15.1789,15.2899,15.0483,15.1267,215500.0],["2015-04-30",15.1136,15.1724,14.8327,14.9568,187800.0],["2015-05-01",14.9895,15.0352,14.8328,14.8915,115800.0],["2015-05-04",14.8785,15.1267,14.8785,15.0156,267000.0],["2015-05-05",14.9438,15.0744,14.7674,14.9111,173600.0],["2015-05-06",14.9307,15.1136,14.787,15.0744,283200.0],["2015-05-07",15.0352,15.094,14.8654,14.885,145300.0],["2015-05-08",14.9699,15.0679,14.8327,15.0156,117000.0],["2015-05-11",14.9764,15.0875,14.8393,15.0156,265100.0],["2015-05-12",15.0026,15.0483,14.8262,14.9242,280900.0],["2015-05-13",14.9634,15.0483,14.8001,15.0091,879000.0],["2015-05-14",15.0875,15.094,14.9568,15.0091,299800.0],["2015-05-15",14.9895,15.0222,14.7674,15.0091,155700.0],["2015-05-18",15.0091,15.1854,14.9699,15.1593,383700.0],["2015-05-19",15.2377,15.6557,15.1593,15.6426,327400.0],["2015-05-20",15.6622,15.6622,15.4598,15.5773,210700.0],["2015-05-21",15.5904,15.6557,15.4989,15.4989,102600.0],["2015-05-22",15.4728,15.5708,15.3095,15.3357,109500.0],["2015-05-26",15.3226,15.3226,15.1332,15.205,143100.0],["2015-05-27",15.2904,15.5267,15.1853,15.4742,221300.0],["2015-05-28",15.4283,15.6121,15.2838,15.6055,227800.0],["2015-05-29",15.599,15.599,15.1853,15.3757,340000.0],["2015-06-01",15.3692,15.3692,15.1066,15.1985,150800.0],["2015-06-02",15.1525,15.4086,15.1525,15.3166,165600.0],["2015-06-03",15.3101,15.5924,15.3101,15.507,163300.0],["2015-06-04",15.4939,15.658,15.4283,15.5989,165400.0],["2015-06-05",14.4435,15.0081,14.4435,14.6864,1589500.0],["2015-06-08",14.7126,15.0934,14.7126,14.9621,575000.0],["2015-06-09",15.0409,15.1788,14.8702,14.9162,482800.0],["2015-06-10",15.0278,15.6515,14.9424,15.3954,1028400.0],["2015-06-11",15.402,15.4283,15.205,15.2773,358300.0],["2015-06-12",15.2444,15.3298,15.1066,15.1722,354300.0],["2015-06-15",15.1459,15.2904,15.0606,15.1066,934100.0],["2015-06-16",15.1,15.3298,15.0606,15.1525,1330700.0],["2015-06-17",15.1656,15.4283,15.1656,15.3626,333600.0],["2015-06-18",15.4086,15.5661,15.2576,15.4873,213500.0],["2015-06-19",15.4873,15.5464,15.4151,15.4611,662100.0],["2015-06-22",15.5661,15.7959,15.4545,15.7368,285400.0],["2015-06-23",15.7631,16.0782,15.6318,15.9535,482300.0],["2015-06-24",15.9338,15.9929,15.7762,15.9075,258400.0],["2015-06-25",15.9732,16.1767,15.9206,16.0913,261200.0],["2015-06-26",16.1439,16.2883,15.9535,15.9929,832200.0],["2015-06-29",15.8813,15.9206,15.5333,15.5399,284500.0],["2015-06-30",15.6974,15.8353,15.4348,15.5924,188700.0],["2015-07-01",15.7893,15.96,15.7171,15.9403,275100.0],["2015-07-02",15.9206,15.9206,15.297,15.3757,174900.0],["2015-07-06",15.2247,15.4479,15.0869,15.4086,145900.0],["2015-07-07",15.3692,15.3692,14.9293,15.1525,230200.0],["2015-07-08",15.0475,15.1788,14.8768,14.9818,229900.0],["2015-07-09",15.1656,15.2969,14.995,15.1,237500.0],["2015-07-10",15.3101,15.4611,15.2247,15.3166,183900.0],["2015-07-13",15.3823,15.6646,15.3232,15.448,187300.0],["2015-07-14",15.4086,15.599,15.3495,15.5924,107100.0],["2015-07-15",15.5727,15.7565,15.4611,15.7171,100100.0],["2015-07-16",15.7959,15.9535,15.6121,15.658,129600.0],["2015-07-17",15.6383,15.6383,15.3626,15.5399,102800.0],["2015-07-20",15.5399,15.7237,15.4939,15.6186,92400.0],["2015-07-21",15.6449,15.9141,15.5005,15.5858,108300.0],["2015-07-22",15.5793,15.7893,15.5596,15.6712,125700.0],["2015-07-23",15.6449,15.8681,15.3232,15.356,207700.0],["2015-07-24",15.4939,15.4939,15.1,15.1525,166500.0],["2015-07-27",15.0737,15.3757,14.7914,15.3232,192300.0],["2015-07-28",15.4217,15.4217,15.1,15.3035,190800.0],["2015-07-29",15.3429,15.3429,15.0146,15.1328,131100.0],["2015-07-30",15.1328,15.3166,14.9753,15.1985,152600.0],["2015-07-31",15.2379,15.356,15.0146,15.2904,228200.0],["2015-08-03",15.2969,15.4086,15.146,15.3626,119900.0],["2015-08-04",14.4763,14.798,14.4763,14.752,3049200.0],["2015-08-05",14.7717,14.8243,14.6404,14.8177,899000.0],["2015-08-06",14.8636,15.0475,14.752,14.8965,709300.0],["2015-08-07",14.8439,15.0475,14.6142,14.7849,364300.0],["2015-08-10",14.8702,15.0934,14.7717,14.8768,603200.0],["2015-08-11",14.7783,14.9818,14.5354,14.8833,512900.0],["2015-08-12",14.8046,14.8965,14.4435,14.6273,305200.0],["2015-08-13",14.6076,14.7849,14.5288,14.6076,195500.0],["2015-08-14",14.5879,14.7783,14.5879,14.7652,134400.0],["2015-08-17",14.7126,14.9884,14.5945,14.8899,277100.0],["2015-08-18",14.9096,15.0803,14.8243,14.9293,219100.0],["2015-08-19",14.8308,14.8702,14.5551,14.5682,179300.0],["2015-08-20",14.496,14.5026,14.0693,14.0824,412900.0],["2015-08-21",13.8526,14.1086,13.6688,13.938,383800.0],["2015-08-24",13.288,13.6556,13.2223,13.2486,337800.0],["2015-08-25",13.5506,13.59,12.9991,13.0057,298300.0],["2015-08-26",13.3077,13.4127,13.1173,13.393,337000.0],["2015-08-27",13.5383,13.6506,13.327,13.4723,249600.0],["2015-08-28",13.4062,13.5581,13.3468,13.4921,181600.0],["2015-08-31",13.5053,13.7166,13.4062,13.6968,234600.0],["2015-09-01",13.3798,13.6902,13.1223,13.2081,218700.0],["2015-09-02",13.3666,13.4327,13.2345,13.3798,243600.0],["2015-09-03",13.4327,13.5912,13.3468,13.5449,169800.0],["2015-09-04",13.3666,13.5185,13.261,13.4591,164000.0],["2015-09-08",13.677,13.7497,13.4657,13.677,220900.0],["2015-09-09",13.8025,13.8289,13.5912,13.6242,232300.0],["2015-09-10",13.611,13.7827,13.5251,13.7497,225000.0],["2015-09-11",13.6902,13.8553,13.6704,13.8355,104600.0],["2015-09-14",13.8619,14.0204,13.7761,13.8817,152400.0],["2015-09-15",13.9148,14.0997,13.8751,14.0468,76000.0],["2015-09-16",14.0138,14.1393,13.9148,14.1063,208600.0],["2015-09-17",14.0997,14.278,13.5713,13.6572,278900.0],["2015-09-18",13.4525,13.4855,13.1751,13.3204,332100.0],["2015-09-21",13.6044,13.7629,13.4657,13.71,330700.0],["2015-09-22",13.5581,13.8223,13.5581,13.7232,250800.0],["2015-09-23",13.7563,13.8553,13.611,13.7563,118300.0],["2015-09-24",13.6572,13.8817,13.5647,13.8685,159400.0],["2015-09-25",14.0402,14.1327,13.8883,13.928,215800.0],["2015-09-28",13.8817,13.9478,13.7232,13.7761,225000.0],["2015-09-29",13.7761,13.9346,13.6638,13.7629,203300.0],["2015-09-30",13.8949,13.9544,13.6374,13.8487,413400.0],["2015-10-01",13.7695,13.961,13.6176,13.9214,149000.0],["2015-10-02",13.677,13.677,13.1487,13.4789,212300.0],["2015-10-05",13.5846,13.8619,13.5647,13.7959,110500.0],["2015-10-06",13.8091,13.8685,13.6176,13.7166,125400.0],["2015-10-07",13.7959,13.9874,13.7431,13.9412,140500.0],["2015-10-08",13.8817,14.1063,13.8289,14.0667,133600.0],["2015-10-09",14.0534,14.2185,13.9015,13.928,133500.0],["2015-10-12",13.9214,14.1129,13.8619,14.0468,84700.0],["2015-10-13",14.0204,14.1855,14.0204,14.0931,143200.0],["2015-10-14",14.0534,14.0534,13.5449,13.6968,192500.0],["2015-10-15",13.7827,14.0534,13.6902,14.0534,151500.0],["2015-10-16",14.1129,14.1525,13.8355,14.0072,155100.0],["2015-10-19",13.9346,14.1987,13.9346,14.1987,180600.0],["2015-10-20",14.1855,14.3903,14.1657,14.3836,84200.0],["2015-10-21",14.4629,14.4827,14.0931,14.0931,106700.0],["2015-10-22",14.1987,14.5157,14.1987,14.4167,119400.0],["2015-10-23",14.4497,14.7865,14.3638,14.7733,171100.0],["2015-10-26",14.7403,14.7931,14.5553,14.661,188200.0],["2015-10-27",14.5884,14.7337,14.4299,14.562,303100.0],["2015-10-28",14.5818,14.8393,14.5289,14.7601,438600.0],["2015-10-29",14.8459,15.7771,14.694,15.4073,234600.0],["2015-10-30",15.3809,15.5063,14.5818,14.7667,344900.0],["2015-11-02",14.7865,15.0308,14.7337,14.9978,178000.0],["2015-11-03",14.9186,15.0507,14.7733,14.945,223400.0],["2015-11-04",14.9978,15.1101,14.8063,15.0507,220100.0],["2015-11-05",15.0507,15.4535,14.9978,15.3346,197600.0],["2015-11-06",15.4601,15.8696,15.1827,15.6979,277900.0],["2015-11-09",16.2262,16.3054,15.4865,15.6186,318100.0],["2015-11-10",15.5856,15.8564,15.4667,15.7771,155600.0],["2015-11-11",15.8497,15.962,15.5526,15.6252,101900.0],["2015-11-12",15.5195,15.5922,15.1959,15.2686,108700.0],["2015-11-13",15.1695,15.3148,14.978,15.0837,104700.0],["2015-11-16",15.0837,15.2422,14.8988,15.2158,87500.0],["2015-11-17",15.2818,15.4931,15.1563,15.3016,146900.0],["2015-11-18",15.4007,15.4535,15.1827,15.3809,151700.0],["2015-11-19",15.3544,15.4997,15.1695,15.3214,96700.0],["2015-11-20",15.4073,15.4601,15.262,15.3941,91900.0],["2015-11-23",15.4997,15.7771,15.3478,15.7573,194000.0],["2015-11-24",15.6714,15.6846,15.3346,15.5328,176200.0],["2015-11-25",15.5934,15.782,15.5126,15.7079,95100.0],["2015-11-27",15.7079,15.7348,15.553,15.7079,47400.0],["2015-11-30",15.7214,15.8089,15.5799,15.654,178200.0],["2015-12-01",15.6607,15.7618,15.4317,15.4923,310000.0],["2015-12-02",15.5125,15.5328,14.8255,14.8659,482600.0],["2015-12-03",14.9333,15.1623,14.7245,14.8659,388400.0],["2015-12-04",14.8928,15.398,14.8524,15.3644,371600.0],["2015-12-07",15.3172,15.3374,14.7918,14.9467,312700.0],["2015-12-08",14.7918,14.8794,14.4483,14.482,225700.0],["2015-12-09",14.4214,14.6302,13.9903,14.1048,222100.0],["2015-12-10",14.0576,14.2664,13.896,14.1452,373700.0],["2015-12-11",13.9027,14.0172,13.3638,13.5524,320300.0],["2015-12-14",13.5524,13.9633,13.4851,13.8488,441300.0],["2015-12-15",13.9431,14.5089,13.896,14.4887,585300.0],["2015-12-16",14.5561,14.6099,14.0509,14.2732,328800.0],["2015-12-17",14.3001,14.4213,14.0441,14.1115,393900.0],["2015-12-18",13.9903,14.0307,13.6198,13.9903,3213900.0],["2015-12-21",14.0105,14.8861,13.9364,14.8794,494300.0],["2015-12-22",14.8659,14.9265,14.5763,14.7716,231300.0],["2015-12-23",14.839,14.8794,14.7447,14.7918,129900.0],["2015-12-24",14.7851,14.9939,14.7851,14.8659,62700.0],["2015-12-28",14.8322,14.9737,14.7716,14.8861,169400.0],["2015-12-29",14.94,15.1017,14.8726,15.0747,177200.0],["2015-12-30",15.0208,15.0208,14.8457,14.8524,128900.0],["2015-12-31",14.8053,15.0747,14.7783,14.8322,208100.0],["2016-01-04",14.5359,14.5426,14.1789,14.2732,232400.0],["2016-01-05",14.327,14.4079,14.098,14.2597,138400.0],["2016-01-06",14.0509,14.2125,13.9296,14.1519,185200.0],["2016-01-07",13.8353,14.0374,13.7949,13.8623,186300.0],["2016-01-08",14.0172,14.0778,13.5592,13.6063,166900.0],["2016-01-11",13.6535,13.7545,13.4918,13.6265,221100.0],["2016-01-12",13.7276,13.7612,13.3975,13.7545,220400.0],["2016-01-13",13.7545,13.8219,13.0877,13.1415,121300.0],["2016-01-14",13.2291,13.3571,12.9799,13.2763,199300.0],["2016-01-15",12.9327,13.3301,12.6431,13.027,284800.0],["2016-01-19",13.1483,13.1887,12.9058,13.054,209600.0],["2016-01-20",12.8115,13.0809,12.5084,12.9327,172600.0],["2016-01-21",12.9529,12.9934,12.441,12.5286,205800.0],["2016-01-22",12.6296,12.9529,12.5623,12.9395,197900.0],["2016-01-25",12.926,12.9731,12.7239,12.825,259200.0],["2016-01-26",12.8586,13.1415,12.8048,13.1213,186400.0],["2016-01-27",13.1079,13.4716,13.0674,13.1213,223000.0],["2016-01-28",13.9027,14.3068,13.4514,13.8084,227500.0],["2016-01-29",13.7006,14.1115,13.3571,14.1115,463500.0],["2016-02-01",13.768,13.997,13.6063,13.7612,276500.0],["2016-02-02",13.5996,13.6737,13.3706,13.6265,182300.0],["2016-02-03",13.6602,13.6737,13.1281,13.5188,173400.0],["2016-02-04",13.4918,13.7747,13.3908,13.4581,134000.0],["2016-02-05",13.4177,13.6535,13.3032,13.4716,149400.0],["2016-02-08",13.3032,13.4379,13.1079,13.2695,191500.0],["2016-02-09",13.1483,13.4783,13.0675,13.3032,160700.0],["2016-02-10",13.4042,13.5659,13.2156,13.2291,228500.0],["2016-02-11",12.9462,13.155,12.7374,12.8115,182100.0],["2016-02-12",13.054,13.2426,12.8923,13.2224,175600.0],["2016-02-16",13.4312,13.6939,13.2089,13.6804,211800.0],["2016-02-17",13.8017,13.8017,13.5322,13.5659,251200.0],["2016-02-18",13.5524,13.6063,13.3301,13.411,126900.0],["2016-02-19",13.3369,13.5187,13.2493,13.3908,100600.0],["2016-02-22",13.5053,13.64,13.3908,13.5928,93900.0],["2016-02-23",13.4379,13.539,13.1954,13.384,144500.0],["2016-02-24",13.2022,13.3504,12.9597,13.3032,107500.0],["2016-02-25",13.3168,13.5542,13.2761,13.5474,64400.0],["2016-02-26",13.717,13.8527,13.5542,13.7849,103000.0],["2016-02-29",13.7442,13.7916,13.4999,13.5203,124900.0],["2016-03-01",13.5881,13.9341,13.4389,13.9341,77600.0],["2016-03-02",13.9138,14.0901,13.7577,14.0766,127600.0],["2016-03-03",14.0427,14.2258,13.9748,14.1987,115600.0],["2016-03-04",14.2529,14.3818,14.1173,14.3751,234100.0],["2016-03-07",14.2869,14.4836,14.2733,14.4293,148100.0],["2016-03-08",14.3818,14.47,14.0969,14.2733,105600.0],["2016-03-09",14.2937,14.4158,14.1851,14.2597,93400.0],["2016-03-10",14.2937,14.4497,14.0155,14.2597,79400.0],["2016-03-11",14.3547,14.4904,14.2258,14.4768,122200.0],["2016-03-14",14.3954,14.5379,14.314,14.4633,83100.0],["2016-03-15",14.3547,14.4768,14.1919,14.2394,77800.0],["2016-03-16",14.219,14.3615,13.9477,14.0155,96200.0],["2016-03-17",13.9748,14.3208,13.812,14.2326,84000.0],["2016-03-18",14.3411,14.5514,14.3411,14.4565,168500.0],["2016-03-21",14.4361,14.6736,14.3208,14.4361,80700.0],["2016-03-22",14.3818,14.4225,14.2394,14.3615,79200.0],["2016-03-23",14.3683,14.3683,14.1376,14.1512,86700.0],["2016-03-24",14.0359,14.0562,13.9002,13.9545,166600.0],["2016-03-28",14.0291,14.5107,13.9612,14.4225,136900.0],["2016-03-29",14.3479,14.6464,14.2394,14.6193,173700.0],["2016-03-30",14.6668,14.8635,14.6668,14.8296,116500.0],["2016-03-31",14.8364,14.911,14.6803,14.7685,114300.0],["2016-04-01",14.5107,14.66,14.4022,14.4293,161900.0],["2016-04-04",14.3954,14.5447,14.3479,14.3615,89800.0],["2016-04-05",14.2055,14.3411,14.0427,14.0427,154600.0],["2016-04-06",14.0223,14.2394,13.9205,14.1512,85300.0],["2016-04-07",14.0291,14.0291,13.6695,13.7374,150900.0],["2016-04-08",13.812,14.0766,13.7781,13.8595,67000.0],["2016-04-11",13.8866,14.2122,13.7781,13.7984,124100.0],["2016-04-12",13.7849,14.0291,13.7509,13.9884,139400.0],["2016-04-13",14.0766,14.6057,14.0766,14.6057,95400.0],["2016-04-14",14.5921,14.8499,14.5175,14.6396,77100.0],["2016-04-15",14.5854,14.755,14.409,14.5718,69500.0],["2016-04-18",14.5447,14.7617,14.4022,14.7143,60700.0],["2016-04-19",14.7278,14.8906,14.6125,14.8839,85300.0],["2016-04-20",14.8635,15.2434,14.7821,15.1891,130200.0],["2016-04-21",15.1959,15.2298,15.0128,15.0263,81700.0],["2016-04-22",15.0263,15.257,14.9585,15.2027,124000.0],["2016-04-25",15.1009,15.1756,14.9788,15.0263,167700.0],["2016-04-26",15.0942,15.3723,14.9313,15.2027,684200.0],["2016-04-27",15.1823,15.2638,14.972,15.0399,152900.0],["2016-04-28",14.9788,15.7115,14.9788,15.5148,210900.0],["2016-04-29",15.6572,16.0778,15.5962,15.8336,364100.0],["2016-05-02",15.9014,15.9964,15.7522,15.8675,233000.0],["2016-05-03",15.6165,15.7861,15.5419,15.6029,182300.0],["2016-05-04",15.5012,15.5894,15.3316,15.5012,357000.0],["2016-05-05",15.5555,15.5555,15.2705,15.3112,150800.0],["2016-05-06",15.2366,15.5012,15.2298,15.4944,196600.0],["2016-05-09",15.5351,15.7251,15.2977,15.413,150000.0],["2016-05-10",15.5419,15.664,15.4062,15.5419,146900.0],["2016-05-11",15.5012,15.6301,15.4266,15.4537,113100.0],["2016-05-12",15.4808,15.6776,15.3451,15.5215,123600.0],["2016-05-13",15.4605,15.6572,15.2366,15.2434,145300.0],["2016-05-16",15.2637,15.4266,15.1959,15.3791,267300.0],["2016-05-17",15.318,15.664,15.1959,15.223,154800.0],["2016-05-18",15.1688,15.8743,15.1688,15.8675,100500.0],["2016-05-19",15.7454,15.9354,15.4673,15.5419,168100.0],["2016-05-20",15.5351,15.8675,15.5351,15.6504,419800.0],["2016-05-23",15.6436,15.7658,15.5215,15.5351,321800.0],["2016-05-24",15.6708,16.0846,15.6097,15.9964,198300.0],["2016-05-25",15.9625,16.3152,15.9625,16.1796,187600.0],["2016-05-26",16.0909,16.2,16.0294,16.0704,94500.0],["2016-05-27",16.0704,16.1864,16.0363,16.1864,196300.0],["2016-05-31",16.357,16.3979,16.1932,16.357,157500.0],["2016-06-01",16.2478,16.6368,16.2273,16.6095,233800.0],["2016-06-02",16.6504,16.8074,16.4866,16.7937,234800.0],["2016-06-03",16.589,16.6163,16.3706,16.5822,426900.0],["2016-06-06",16.5481,16.9984,16.5481,16.7187,229900.0],["2016-06-07",16.746,16.7869,16.5412,16.5549,105400.0],["2016-06-08",16.5344,16.8142,16.5276,16.7391,102600.0],["2016-06-09",16.5754,16.6914,16.3638,16.6027,160200.0],["2016-06-10",16.8483,16.8893,16.3161,16.4184,81400.0],["2016-06-13",16.3024,16.4594,16.1318,16.1591,126400.0],["2016-06-14",16.1318,16.3433,15.8861,15.9476,113500.0],["2016-06-15",15.9817,16.2273,15.8998,15.9066,110200.0],["2016-06-16",15.7701,15.9817,15.6883,15.893,110300.0],["2016-06-17",15.9339,16.0977,15.7087,15.7974,301800.0],["2016-06-20",16.0772,16.357,16.0772,16.2,165800.0],["2016-06-21",16.2615,16.3024,16.1113,16.241,128100.0],["2016-06-22",16.3092,16.5344,16.1727,16.2342,210200.0],["2016-06-23",16.4935,16.8074,16.4594,16.746,139300.0],["2016-06-24",15.6951,16.0977,15.5176,15.5791,955800.0],["2016-06-27",15.4085,15.5586,14.9308,14.9649,247300.0],["2016-06-28",15.1833,15.4904,15.0127,15.3266,188500.0],["2016-06-29",15.5586,15.7497,15.4221,15.7428,133800.0],["2016-06-30",15.7974,16.1182,15.6814,16.1045,194600.0],["2016-07-01",16.084,16.1318,15.8315,15.9544,134800.0],["2016-07-05",15.8111,15.8316,15.5859,15.661,117100.0],["2016-07-06",15.504,15.8247,15.4289,15.7701,104900.0],["2016-07-07",15.8111,16.0295,15.7497,15.9134,167500.0],["2016-07-08",16.0226,16.3433,16.0226,16.125,151300.0],["2016-07-11",16.2342,16.473,16.2069,16.4116,112600.0],["2016-07-12",16.6095,16.8006,16.5958,16.7323,100800.0],["2016-07-13",16.6982,16.8142,16.6231,16.746,129300.0],["2016-07-14",17.0257,17.0462,16.8415,16.8551,116000.0],["2016-07-15",16.9848,17.0121,16.7869,16.8483,144100.0],["2016-07-18",16.8688,16.9439,16.7801,16.8074,89900.0],["2016-07-19",16.705,16.937,16.6163,16.7801,82300.0],["2016-07-20",16.8279,16.8415,16.6641,16.6777,70100.0],["2016-07-21",16.6709,16.7528,16.473,16.5139,123900.0],["2016-07-22",16.4866,16.7187,16.3843,16.6982,121700.0],["2016-07-25",16.6641,16.6982,16.4252,16.6777,73700.0],["2016-07-26",16.6845,16.7528,16.5958,16.705,56000.0],["2016-07-27",16.6777,16.8415,16.6709,16.7323,99000.0],["2016-07-28",16.6572,16.9507,16.3706,16.6845,80200.0],["2016-07-29",16.7187,16.8551,16.5617,16.7391,145500.0],["2016-08-01",16.6982,16.8347,16.5685,16.6982,136400.0],["2016-08-02",16.6504,16.8142,16.5139,16.63,133400.0],["2016-08-03",16.6709,16.8142,16.5754,16.8074,84700.0],["2016-08-04",16.8005,16.9029,16.7391,16.7664,66300.0],["2016-08-05",17.0053,17.5102,17.0053,17.2646,275400.0],["2016-08-08",17.2714,17.442,17.1076,17.1486,143100.0],["2016-08-09",17.094,17.3465,17.094,17.2851,101000.0],["2016-08-10",17.2373,17.2714,16.9507,16.978,159000.0],["2016-08-11",16.9302,17.0667,16.9302,16.9916,151900.0],["2016-08-12",16.9234,16.937,16.8074,16.9029,76800.0],["2016-08-15",16.9916,17.1213,16.9643,17.1213,121700.0],["2016-08-16",17.0667,17.0667,16.8824,16.9575,88800.0],["2016-08-17",16.8688,16.978,16.7596,16.8893,93700.0],["2016-08-18",16.8142,17.0121,16.8074,16.9984,130900.0],["2016-08-19",16.9302,16.9984,16.8688,16.937,108300.0],["2016-08-22",16.8688,17.0462,16.8278,16.937,67700.0],["2016-08-23",17.0257,17.1759,16.9848,17.0257,91600.0],["2016-08-24",17.0053,17.1008,16.9643,17.0121,81900.0],["2016-08-25",17.0257,17.1827,16.9916,17.1691,163800.0],["2016-08-26",17.1963,17.3533,17.1418,17.3055,161700.0],["2016-08-29",17.4429,17.5665,17.3536,17.4291,190500.0],["2016-08-30",17.4017,17.6283,17.4017,17.5802,76500.0],["2016-08-31",17.5115,17.6283,17.3536,17.5733,119800.0],["2016-09-01",17.5527,17.6008,17.3467,17.5527,95000.0],["2016-09-02",17.642,17.7794,17.3261,17.7794,106900.0],["2016-09-06",17.7656,17.7725,17.4154,17.4566,95700.0],["2016-09-07",17.3879,17.7794,17.3879,17.7725,110900.0],["2016-09-08",17.8068,17.848,17.6489,17.7107,95400.0],["2016-09-09",17.6352,17.7656,17.4497,17.4635,86000.0],["2016-09-12",17.3742,17.4223,17.1819,17.4154,127700.0],["2016-09-13",17.1956,17.2437,17.0034,17.2162,102200.0],["2016-09-14",17.2231,17.2712,17.0034,17.0102,70100.0],["2016-09-15",17.024,17.2506,17.0171,17.2369,54400.0],["2016-09-16",17.1819,17.2025,16.969,17.175,209200.0],["2016-09-19",17.2094,17.3879,17.127,17.1956,63900.0],["2016-09-20",17.2987,17.3467,17.1682,17.1888,45600.0],["2016-09-21",17.2849,17.3742,17.1544,17.2918,78400.0],["2016-09-22",17.3467,17.5802,17.2849,17.5733,80600.0],["2016-09-23",17.5047,17.5459,17.3193,17.3742,135300.0],["2016-09-26",17.1819,17.1956,16.9004,16.9004,90500.0],["2016-09-27",16.8179,17.0034,16.7973,16.9759,85800.0],["2016-09-28",17.0034,17.1888,16.8797,17.1819,63200.0],["2016-09-29",17.1132,17.3055,16.8385,16.9828,85600.0],["2016-09-30",17.127,17.3742,16.9828,17.2987,99100.0],["2016-10-03",17.1613,17.436,16.9622,17.0858,107100.0],["2016-10-04",17.1064,17.4085,16.9828,17.2712,69400.0],["2016-10-05",17.4223,17.7656,17.3055,17.642,131400.0],["2016-10-06",17.6146,17.7244,17.4703,17.6558,73700.0],["2016-10-07",17.697,17.7038,17.4154,17.594,109000.0],["2016-10-10",17.6832,17.9167,17.6352,17.7382,81300.0],["2016-10-11",17.7313,17.8274,17.436,17.5459,73200.0],["2016-10-12",17.5665,17.6695,17.4978,17.5596,53000.0],["2016-10-13",17.4017,17.4017,16.866,16.9072,192800.0],["2016-10-14",17.1682,17.3742,16.9141,16.9416,192500.0],["2016-10-17",16.921,17.0652,16.8798,16.8866,78700.0],["2016-10-18",16.8935,17.0652,16.8797,16.9416,116000.0],["2016-10-19",16.9896,17.3193,16.9484,17.175,77800.0],["2016-10-20",17.175,17.3124,17.0926,17.1888,50100.0],["2016-10-21",16.9759,17.2506,16.9759,17.1338,67500.0],["2016-10-24",17.2231,17.5115,17.2231,17.3811,63700.0],["2016-10-25",17.3536,17.5459,17.1888,17.2781,59600.0],["2016-10-26",17.1407,17.4085,17.1407,17.1888,69600.0],["2016-10-27",17.1338,17.5184,16.8523,17.4017,118800.0],["2016-10-28",17.5871,17.9579,17.3742,17.3948,142300.0],["2016-10-31",17.4291,17.6214,17.2094,17.6008,175000.0],["2016-11-01",17.6146,17.7725,17.4223,17.4635,113300.0],["2016-11-02",17.4703,17.5253,17.1682,17.1956,77800.0],["2016-11-03",17.2506,17.3742,17.1819,17.3124,75700.0],["2016-11-04",17.3261,17.6077,17.1544,17.3261,116700.0],["2016-11-07",17.697,17.9167,17.6214,17.8549,101900.0],["2016-11-08",17.8137,17.9991,17.6558,17.8,77000.0],["2016-11-09",17.8549,18.988,17.8549,18.8713,123700.0],["2016-11-10",19.2146,19.8052,19.0292,19.7091,196700.0],["2016-11-11",19.6747,20.4233,19.503,20.3615,336100.0],["2016-11-14",20.5125,21.0894,20.176,20.4027,236300.0],["2016-11-15",20.2653,20.5743,19.9357,20.4988,126900.0],["2016-11-16",20.3683,20.595,20.3683,20.5057,131900.0],["2016-11-17",20.5057,20.9108,20.4645,20.5812,129200.0],["2016-11-18",20.4301,20.9177,20.2584,20.8628,168000.0],["2016-11-21",21.0207,21.0207,20.595,20.7666,126100.0],["2016-11-22",20.8765,20.9658,20.698,20.7735,171700.0],["2016-11-23",20.8628,20.9727,20.6018,20.8216,128600.0],["2016-11-25",20.8078,20.8628,20.7254,20.8628,43200.0],["2016-11-28",20.8352,20.8352,20.345,20.3519,185700.0],["2016-11-29",20.4486,20.6626,20.3174,20.3381,135700.0],["2016-11-30",20.5659,20.7178,20.2691,20.4002,155300.0],["2016-12-01",20.559,20.7385,20.4278,20.5176,168300.0],["2016-12-02",20.4278,20.5659,20.3105,20.4416,103600.0],["2016-12-05",20.6557,21.0008,20.6349,20.9801,120400.0],["2016-12-06",20.9939,21.3046,20.8697,21.2908,107300.0],["2016-12-07",21.277,21.5393,21.1458,21.4358,120900.0],["2016-12-08",21.5186,22.064,21.3874,22.0295,132000.0],["2016-12-09",22.0847,22.0847,21.636,22.0019,126000.0],["2016-12-12",21.8638,22.0364,21.4082,21.4703,107400.0],["2016-12-13",21.6222,21.8431,21.3598,21.5669,157000.0],["2016-12-14",21.422,21.705,21.2287,21.2701,156200.0],["2016-12-15",21.1458,21.4565,21.0561,21.2977,417300.0],["2016-12-16",21.4013,21.6705,21.1389,21.1734,589300.0],["2016-12-19",21.0906,21.3184,20.918,21.1872,156500.0],["2016-12-20",21.4013,21.6498,21.3391,21.3598,169800.0],["2016-12-21",21.4496,21.5255,21.3046,21.3667,153200.0],["2016-12-22",21.4634,21.7533,21.4151,21.6291,134500.0],["2016-12-23",21.6291,21.7948,21.5877,21.7879,102500.0],["2016-12-27",21.7395,21.9881,21.5877,21.919,64500.0],["2016-12-28",22.0157,22.0157,21.6429,21.7602,54800.0],["2016-12-29",21.7948,21.9052,21.4703,21.6705,90400.0],["2016-12-30",21.6843,21.7879,21.5462,21.6912,87000.0],["2017-01-03",21.8362,22.064,21.3736,21.5186,215200.0],["2017-01-04",21.7326,21.9743,21.5186,21.9259,173800.0],["2017-01-05",21.9052,21.9466,21.277,21.4841,101600.0],["2017-01-06",21.6774,21.7533,21.4634,21.4634,82700.0],["2017-01-09",21.2908,21.2977,21.0768,21.0975,109900.0],["2017-01-10",21.208,21.3874,21.1044,21.2425,164600.0],["2017-01-11",21.3253,21.4841,20.9525,21.4772,214600.0],["2017-01-12",21.3944,21.3944,20.6764,20.987,103400.0],["2017-01-13",21.1113,21.4841,21.1113,21.2425,79500.0],["2017-01-17",21.0423,21.0423,20.4209,20.4347,71000.0],["2017-01-18",20.5314,20.628,20.1862,20.628,68900.0],["2017-01-19",20.6764,20.6764,20.3519,20.4693,83400.0],["2017-01-20",20.414,20.8421,20.414,20.6833,66600.0],["2017-01-23",20.5728,20.704,20.3381,20.5383,72000.0],["2017-01-24",20.6902,21.0699,20.4209,21.0008,122800.0],["2017-01-25",20.8697,21.3667,20.4762,21.2563,176900.0],["2017-01-26",21.5531,22.8648,21.5531,22.7198,236200.0],["2017-01-27",22.6991,22.6991,21.7533,21.8914,244000.0],["2017-01-30",21.6084,21.7464,21.3598,21.5738,128800.0],["2017-01-31",21.4634,21.7326,21.346,21.6291,154000.0],["2017-02-01",21.9328,22.0847,21.6084,21.6774,129200.0],["2017-02-02",21.4634,21.5877,21.2632,21.491,168600.0],["2017-02-03",21.9466,22.0433,21.7326,22.0157,99200.0],["2017-02-06",21.8707,22.0916,21.7257,21.8086,68000.0],["2017-02-07",21.8293,21.9397,21.6084,21.6636,67600.0],["2017-02-08",21.5186,21.5186,21.132,21.3184,96600.0],["2017-02-09",21.4427,21.7741,21.3874,21.7464,66100.0],["2017-02-10",21.8845,21.9052,21.6774,21.8293,70900.0],["2017-02-13",21.9328,22.2573,21.9328,22.0295,89400.0],["2017-02-14",21.9535,22.3332,21.8293,22.2366,179600.0],["2017-02-15",22.2366,22.2987,22.0571,22.1537,148900.0],["2017-02-16",22.1814,22.2642,21.9604,22.2504,130000.0],["2017-02-17",22.1814,22.1814,21.8569,22.1192,387300.0],["2017-02-21",22.3263,22.4023,22.0364,22.1952,95900.0],["2017-02-22",22.0502,22.2987,21.995,22.1814,61000.0],["2017-02-23",22.1745,22.2435,21.7948,22.0709,86600.0],["2017-02-24",21.7795,22.0709,21.7795,21.9668,62200.0],["2017-02-27",21.9044,22.0987,21.8489,22.0778,109300.0],["2017-02-28",21.9668,22.0987,21.7795,21.9113,118000.0],["2017-03-01",22.3138,22.6676,22.2513,22.619,115300.0],["2017-03-02",22.6399,22.6399,22.0778,22.1056,65200.0],["2017-03-03",22.1889,22.2235,21.9876,22.1403,66600.0],["2017-03-06",21.946,22.064,21.7379,21.9321,62000.0],["2017-03-07",21.7101,21.9044,21.613,21.6546,100300.0],["2017-03-08",21.9044,21.9807,21.4395,21.4534,87100.0],["2017-03-09",21.6269,21.6962,21.3285,21.3424,74300.0],["2017-03-10",21.495,21.5367,21.051,21.273,73200.0],["2017-03-13",21.273,21.5921,21.1481,21.4048,73000.0],["2017-03-14",21.162,21.4465,21.0302,21.3632,96000.0],["2017-03-15",21.4048,21.5783,21.1412,21.1967,117400.0],["2017-03-16",21.3701,21.717,21.3216,21.7032,118900.0],["2017-03-17",21.7726,22.0154,21.495,21.953,440300.0],["2017-03-20",21.8766,21.8766,21.502,21.6199,142900.0],["2017-03-21",21.8836,21.8836,20.2739,20.3224,192900.0],["2017-03-22",20.1559,20.371,19.7396,19.9755,176100.0],["2017-03-23",20.0033,20.4751,19.8576,20.3294,126400.0],["2017-03-24",20.5028,20.6694,20.1767,20.3988,100600.0],["2017-03-27",20.1074,20.3641,19.8021,20.2877,79400.0],["2017-03-28",20.2531,20.7041,20.149,20.6624,80800.0],["2017-03-29",20.6555,20.6555,20.3849,20.5583,68900.0],["2017-03-30",20.5722,21.5783,20.5722,21.5505,215700.0],["2017-03-31",21.5158,21.5158,21.1689,21.1897,196300.0],["2017-04-03",21.3285,21.3285,20.8706,21.0579,142100.0],["2017-04-04",21.2175,21.273,20.8359,20.9608,100400.0],["2017-04-05",21.1897,21.3771,20.6763,20.6832,153100.0],["2017-04-06",20.6902,20.9885,20.5375,20.8983,94200.0],["2017-04-07",20.7804,20.8845,20.6347,20.7179,248700.0],["2017-04-10",20.7457,21.0163,20.3918,20.6208,106100.0],["2017-04-11",20.5583,20.9538,20.371,20.8983,96300.0],["2017-04-12",20.8636,20.8636,20.4473,20.4959,69700.0],["2017-04-13",20.3849,20.4335,19.9478,19.9547,82900.0],["2017-04-17",20.0727,20.4196,19.809,20.3988,64400.0],["2017-04-18",20.2877,20.5167,20.0727,20.4959,154100.0],["2017-04-19",20.6416,20.9122,20.5861,20.6416,94000.0],["2017-04-20",20.8706,21.2591,20.7387,21.1967,138900.0],["2017-04-21",21.0787,21.2591,20.8914,21.0301,116900.0],["2017-04-24",21.5991,21.8836,21.2036,21.6615,142100.0],["2017-04-25",21.9113,22.0987,21.613,21.7517,113800.0],["2017-04-26",21.8072,23.188,21.8072,23.0908,357700.0],["2017-04-27",23.2366,23.2782,22.0223,22.0848,345700.0],["2017-04-28",22.2027,22.4803,21.6893,21.7032,303400.0],["2017-05-01",21.9668,22.3207,21.724,22.057,164300.0],["2017-05-02",22.0848,22.1889,21.7171,21.8628,111400.0],["2017-05-03",21.8142,22.286,21.7864,22.2652,107700.0],["2017-05-04",22.4803,22.5705,22.3068,22.4386,120700.0],["2017-05-05",22.5358,22.5358,22.0154,22.1403,133100.0],["2017-05-08",22.1611,22.3554,22.0501,22.3068,66500.0],["2017-05-09",22.3207,22.5358,22.0709,22.2166,94400.0],["2017-05-10",22.1125,22.2582,21.9183,21.9738,85300.0],["2017-05-11",21.8697,21.9599,21.4603,21.6407,118500.0],["2017-05-12",21.4881,21.5922,21.2244,21.4395,91600.0],["2017-05-15",21.5228,21.8697,21.5228,21.8281,122200.0],["2017-05-16",21.9599,21.9599,21.3979,21.8211,127700.0],["2017-05-17",21.8211,21.8211,20.822,20.8706,199800.0],["2017-05-18",20.8498,21.2591,20.7942,21.0301,165300.0],["2017-05-19",20.9608,21.2661,20.8359,20.9608,425400.0],["2017-05-22",20.9885,21.2036,20.8636,21.0163,120100.0],["2017-05-23",21.0163,21.5297,20.8983,21.4603,111700.0],["2017-05-24",21.495,21.5991,21.3632,21.4742,166800.0],["2017-05-25",21.6199,21.7032,21.4118,21.5575,150300.0],["2017-05-26",21.5296,21.5924,21.2713,21.376,93500.0],["2017-05-30",21.2364,21.3551,20.8177,21.1527,138400.0],["2017-05-31",21.1527,21.1736,20.8526,21.1108,143900.0],["2017-06-01",21.2155,21.4807,21.041,21.4737,91200.0],["2017-06-02",21.3621,21.6901,21.2016,21.5226,219400.0],["2017-06-05",21.6133,21.7319,21.5016,21.5575,112200.0],["2017-06-06",21.2993,21.3272,20.6084,20.6223,407300.0],["2017-06-07",20.6642,21.2504,20.6642,21.0271,130600.0],["2017-06-08",21.0271,22.3251,21.0271,21.8227,165200.0],["2017-06-09",22.025,22.9114,21.8436,22.5205,350600.0],["2017-06-12",22.5694,22.8974,22.0948,22.3112,220900.0],["2017-06-13",22.5136,22.6741,22.1925,22.4019,174400.0],["2017-06-14",22.2135,22.3391,21.8087,22.3391,93700.0],["2017-06-15",22.36,22.9672,22.36,22.5624,143500.0],["2017-06-16",22.3461,22.4159,22.0111,22.046,349900.0],["2017-06-19",22.374,22.6531,22.2135,22.36,207500.0],["2017-06-20",22.2135,22.4159,21.9413,22.032,100600.0],["2017-06-21",22.032,22.053,21.6133,21.6273,105500.0],["2017-06-22",21.6133,21.6691,21.397,21.5156,156500.0],["2017-06-23",21.5645,21.7878,21.3342,21.6273,333800.0],["2017-06-26",21.5924,21.8157,21.4318,21.6482,126800.0],["2017-06-27",21.711,22.0111,21.5435,21.704,165900.0],["2017-06-28",21.9273,22.2205,21.8436,22.053,104800.0],["2017-06-29",22.5694,22.5694,21.8715,22.1576,126900.0],["2017-06-30",22.3182,22.3182,21.8855,21.9622,102800.0],["2017-07-03",22.0809,22.6462,22.0599,22.5973,92900.0],["2017-07-05",22.6811,22.6811,22.1646,22.5624,101000.0],["2017-07-06",22.5554,22.6601,22.1716,22.2693,99400.0],["2017-07-07",22.367,22.5345,22.1786,22.4926,57300.0],["2017-07-10",22.4577,22.4717,22.1646,22.1856,153500.0],["2017-07-11",22.2414,22.2833,21.8645,22.025,102900.0],["2017-07-12",21.8994,22.1716,21.8227,21.9273,104400.0],["2017-07-13",21.9204,22.1995,21.7808,21.9064,89700.0],["2017-07-14",21.6342,21.8715,21.2993,21.5714,120900.0],["2017-07-17",21.4109,21.7948,21.369,21.7389,146600.0],["2017-07-18",21.7319,21.8506,21.5435,21.5993,179500.0],["2017-07-19",21.6342,22.1507,21.6342,21.7389,126200.0],["2017-07-20",21.7319,21.8087,21.5016,21.704,81700.0],["2017-07-21",21.9832,22.0739,21.5854,21.6901,117000.0],["2017-07-24",21.6482,21.8645,21.6482,21.8366,123000.0],["2017-07-25",22.1576,22.2763,21.8645,22.1297,135300.0],["2017-07-26",21.5365,21.5854,20.713,20.9015,275200.0],["2017-07-27",20.9713,21.6063,20.9015,21.5365,196500.0],["2017-07-28",21.5435,21.5924,21.1597,21.2504,93100.0],["2017-07-31",21.3062,21.6273,21.2295,21.5854,143700.0],["2017-08-01",21.7738,21.7738,21.376,21.6552,88800.0],["2017-08-02",21.5365,21.704,21.2364,21.3551,95300.0],["2017-08-03",21.397,21.6133,21.1387,21.2574,110300.0],["2017-08-04",21.5435,21.7529,21.4249,21.5226,115400.0],["2017-08-07",21.5156,21.6133,21.3272,21.4109,283100.0],["2017-08-08",21.3132,21.5924,21.1736,21.2713,154100.0],["2017-08-09",21.0759,21.3341,20.8666,20.9503,166500.0],["2017-08-10",20.72,20.8596,20.4967,20.5455,134100.0],["2017-08-11",20.392,20.8456,20.0849,20.3781,114300.0],["2017-08-14",20.5874,21.0131,20.5107,20.9503,106800.0],["2017-08-15",21.1108,21.2783,20.8038,20.8038,88600.0],["2017-08-16",20.8945,21.0829,20.6502,20.6921,82800.0],["2017-08-17",20.6223,20.9782,20.1547,20.1896,112700.0],["2017-08-18",20.1198,20.406,19.8965,20.3153,98600.0],["2017-08-21",20.2385,20.3152,20.071,20.2245,91400.0],["2017-08-22",20.3153,20.5107,20.2385,20.3711,87400.0],["2017-08-23",20.1757,20.6223,20.1547,20.399,131000.0],["2017-08-24",20.5316,20.6363,20.2036,20.2036,357900.0],["2017-08-25",20.2873,20.4478,20.1478,20.3362,382100.0],["2017-08-28",20.4339,20.5316,20.2873,20.3432,125500.0],["2017-08-29",20.0763,20.4204,20.0763,20.3081,123200.0],["2017-08-30",20.301,20.5117,20.2168,20.3361,76800.0],["2017-08-31",20.4064,20.624,20.3361,20.3642,88800.0],["2017-09-01",20.4134,20.624,20.3853,20.5538,73200.0],["2017-09-05",20.3572,20.7153,19.8937,19.9359,131400.0],["2017-09-06",20.0342,20.2589,19.8235,19.9148,153100.0],["2017-09-07",19.9218,19.9218,19.1985,19.4513,160900.0],["2017-09-08",19.4303,19.9921,19.4303,19.7322,288200.0],["2017-09-11",19.971,20.301,19.9429,20.2168,111000.0],["2017-09-12",20.2589,20.6662,20.2589,20.617,88500.0],["2017-09-13",20.603,20.7856,20.5328,20.7153,94700.0],["2017-09-14",20.7224,20.7856,20.3993,20.5187,80500.0],["2017-09-15",20.5679,20.7224,20.3712,20.617,241700.0],["2017-09-18",20.6592,21.0383,20.603,20.933,98200.0],["2017-09-19",20.8698,21.0594,20.8207,20.9822,144200.0],["2017-09-20",21.0243,21.5159,20.8698,21.3192,102700.0],["2017-09-21",21.2912,21.5018,21.2771,21.3403,66700.0],["2017-09-22",21.2279,21.5861,21.2279,21.4456,70300.0],["2017-09-25",21.3965,21.6633,21.3403,21.5088,81500.0],["2017-09-26",21.5931,21.8178,21.4948,21.6493,138200.0],["2017-09-27",21.9793,22.6113,21.8178,22.4498,169900.0],["2017-09-28",22.4498,22.6815,22.211,22.4849,103000.0],["2017-09-29",22.4709,22.7658,22.4428,22.5973,159500.0],["2017-10-02",22.6183,22.8922,22.3585,22.8711,158000.0],["2017-10-03",22.9554,23.0116,22.5481,22.7658,125400.0],["2017-10-04",22.7588,22.8079,22.3796,22.4077,103600.0],["2017-10-05",22.4428,22.836,22.4428,22.7026,90500.0],["2017-10-06",22.7728,22.9343,22.6254,22.7798,66300.0],["2017-10-09",22.7798,22.9273,22.5832,22.6464,86300.0],["2017-10-10",22.8079,22.9273,22.6324,22.8641,133200.0],["2017-10-11",22.9273,23.152,22.836,22.9273,170100.0],["2017-10-12",22.9273,23.0326,22.6956,22.7307,120600.0],["2017-10-13",22.6675,22.8009,22.4498,22.5832,81000.0],["2017-10-16",22.6324,22.9835,22.6324,22.8501,90200.0],["2017-10-17",22.8852,22.9624,22.5762,22.6043,79000.0],["2017-10-18",22.6956,22.9343,22.5341,22.815,88400.0],["2017-10-19",22.6113,22.9554,22.499,22.8992,73900.0],["2017-10-20",23.2503,23.2784,22.9133,23.0467,69400.0],["2017-10-23",23.0748,23.152,22.9062,22.9484,69900.0],["2017-10-24",23.0537,23.1731,22.8711,22.8852,140800.0],["2017-10-25",22.2602,22.6534,21.9793,22.2321,134200.0],["2017-10-26",22.2321,22.4919,21.8951,22.2883,99500.0],["2017-10-27",22.2743,22.4287,22.0355,22.1549,148600.0],["2017-10-30",22.0144,22.0846,21.5159,21.7476,113400.0],["2017-10-31",21.7476,22.0706,21.7335,21.8529,112700.0],["2017-11-01",22.0074,22.1759,21.6212,21.8038,78100.0],["2017-11-02",21.7265,22.1408,21.6142,22.0566,100000.0],["2017-11-03",21.9934,22.0144,21.7967,21.8319,87500.0],["2017-11-06",21.7195,21.9863,21.7195,21.8319,62300.0],["2017-11-07",21.8459,21.8459,21.1577,21.228,140600.0],["2017-11-08",21.0735,21.1367,20.7504,21.0173,117700.0],["2017-11-09",20.8839,20.9681,20.4696,20.7504,65900.0],["2017-11-10",20.7715,20.9541,20.6732,20.6943,58100.0],["2017-11-13",20.4696,20.8558,20.2659,20.8488,98800.0],["2017-11-14",20.6592,20.8839,20.6451,20.8207,83200.0],["2017-11-15",20.6802,21.0594,20.6802,20.8979,160200.0],["2017-11-16",21.0594,21.2911,20.8979,21.1015,121000.0],["2017-11-17",20.933,21.4175,20.8909,21.3192,120500.0],["2017-11-20",21.3684,21.565,21.2209,21.551,98700.0],["2017-11-21",21.6774,21.6984,21.5088,21.6352,134600.0],["2017-11-22",21.6423,21.8951,21.5229,21.6212,96500.0],["2017-11-24",21.6984,21.7265,21.3895,21.4035,38900.0],["2017-11-27",21.3824,21.6282,21.3824,21.5159,82900.0],["2017-11-28",21.5299,22.2953,21.4035,22.2532,106100.0],["2017-11-29",22.4368,23.2348,22.2037,23.1501,126700.0],["2017-11-30",23.3055,23.369,22.6487,22.7405,220700.0],["2017-12-01",22.8323,22.8323,21.8294,22.6134,132900.0],["2017-12-04",23.0724,23.4043,22.917,22.917,115100.0],["2017-12-05",22.9665,22.9665,22.2602,22.2744,150100.0],["2017-12-06",22.1543,22.345,22.0343,22.0413,70700.0],["2017-12-07",22.006,22.2249,21.9071,22.0413,137100.0],["2017-12-08",22.1755,22.1755,21.7518,21.7729,114200.0],["2017-12-11",21.773,21.8648,21.4834,21.5823,174300.0],["2017-12-12",21.6529,21.8083,21.5046,21.6246,226400.0],["2017-12-13",21.5399,21.8436,21.3563,21.3986,139900.0],["2017-12-14",21.4551,21.547,20.869,20.9961,165300.0],["2017-12-15",21.0809,21.7376,21.0032,21.4763,454900.0],["2017-12-18",21.66,22.119,21.6317,21.8012,201400.0],["2017-12-19",21.8577,21.9566,21.5046,21.5893,101900.0],["2017-12-20",21.7376,21.7376,21.2857,21.4693,76400.0],["2017-12-21",21.5187,21.6529,21.441,21.5752,63200.0],["2017-12-22",21.7447,21.7447,21.434,21.5399,91600.0],["2017-12-26",21.5187,21.7376,21.3775,21.4057,67500.0],["2017-12-27",21.3704,21.434,21.1868,21.2362,164500.0],["2017-12-28",21.2503,21.3492,21.1444,21.321,71600.0],["2017-12-29",21.328,21.3351,21.0597,21.0667,98400.0],["2018-01-02",21.1444,21.2574,20.8902,21.0667,208200.0],["2018-01-03",21.0173,21.102,20.8407,20.989,91200.0],["2018-01-04",21.1232,21.2715,20.9114,20.9396,104700.0],["2018-01-05",21.0455,21.1303,20.9043,21.1303,90900.0],["2018-01-08",21.0597,21.1373,20.869,20.9961,90100.0],["2018-01-09",21.0243,21.441,20.9679,21.0597,107700.0],["2018-01-10",21.0738,21.547,21.0738,21.2362,363400.0],["2018-01-11",21.2857,21.8294,21.208,21.7871,251900.0],["2018-01-12",21.8789,22.1472,21.7518,21.9071,74300.0],["2018-01-16",22.1402,22.2108,21.5893,21.6882,89100.0],["2018-01-17",21.8436,22.1826,21.6953,22.0908,214900.0],["2018-01-18",22.0625,22.1261,21.8718,21.8789,169500.0],["2018-01-19",21.8718,22.119,21.8506,22.119,104500.0],["2018-01-22",22.0413,22.119,21.8224,22.0837,53900.0],["2018-01-23",22.006,22.2179,21.886,22.0201,85500.0],["2018-01-24",21.7165,21.9213,21.0243,21.1515,124600.0],["2018-01-25",21.0455,21.0455,20.7419,20.989,255000.0],["2018-01-26",21.0032,21.2433,20.7277,21.1656,106600.0],["2018-01-29",21.1656,21.3422,21.1515,21.1938,148700.0],["2018-01-30",20.9961,21.2574,20.9467,20.9467,144900.0],["2018-01-31",21.0244,21.1938,20.8831,20.8831,245400.0],["2018-02-01",20.7701,20.982,20.5441,20.9396,268800.0],["2018-02-02",20.9678,21.2292,20.8266,20.876,183800.0],["2018-02-05",20.6218,20.9537,19.965,19.9933,187100.0],["2018-02-06",19.6472,20.3676,19.3435,20.2546,214700.0],["2018-02-07",20.1274,20.6642,20.0356,20.4806,167200.0],["2018-02-08",20.4664,20.5582,19.9297,19.9368,138200.0],["2018-02-09",20.1698,20.5159,19.7743,20.3111,215600.0],["2018-02-12",20.4241,20.5653,20.0709,20.2757,140500.0],["2018-02-13",20.1133,20.3464,20.0709,20.2899,134700.0],["2018-02-14",20.1345,20.6571,20.0639,20.6147,119000.0],["2018-02-15",20.7772,20.9114,20.6783,20.7913,171700.0],["2018-02-16",20.6642,21.0102,20.6642,20.7984,106300.0],["2018-02-20",20.6571,20.6995,20.2122,20.2616,165100.0],["2018-02-21",20.2758,20.5794,20.2546,20.3323,141000.0],["2018-02-22",20.4099,20.4099,19.9368,19.9438,96400.0],["2018-02-23",20.0286,20.1204,20.0003,20.1063,100700.0],["2018-02-26",20.191,20.2828,19.8873,20.2757,149400.0],["2018-02-27",20.2402,20.4464,20.098,20.1336,157200.0],["2018-02-28",20.2118,20.3042,19.7994,19.8136,197900.0],["2018-03-01",19.7568,19.9843,19.707,19.7781,241700.0],["2018-03-02",19.6928,20.3468,19.6075,20.3113,104800.0],["2018-03-05",20.1691,20.6881,20.0127,20.5459,127700.0],["2018-03-06",20.6383,20.8658,20.2757,20.8089,122200.0],["2018-03-07",20.6312,21.1289,20.6312,21.0293,107600.0],["2018-03-08",21.0862,21.2213,20.6525,20.6952,90000.0],["2018-03-09",20.7379,21.0436,20.6312,20.9156,145100.0],["2018-03-12",20.9156,21.1502,20.5672,20.9369,135600.0],["2018-03-13",21.0222,21.0293,20.8018,20.8516,154600.0],["2018-03-14",20.944,20.9796,20.5388,20.553,200500.0],["2018-03-15",20.5815,20.8232,20.4179,20.7663,143200.0],["2018-03-16",20.8516,21.1857,20.8018,21.0507,502100.0],["2018-03-19",20.9725,21.0293,20.7165,20.9725,111100.0],["2018-03-20",21.0293,21.0862,20.7094,20.7379,103600.0],["2018-03-21",20.7307,20.9156,20.5886,20.7379,71500.0],["2018-03-22",20.5317,20.681,20.0838,20.1265,144800.0],["2018-03-23",20.162,20.162,19.5293,19.5293,137100.0],["2018-03-26",19.8065,20.1833,19.771,20.1407,122000.0],["2018-03-27",20.1549,20.2757,19.9345,20.0056,186400.0],["2018-03-28",20.0127,20.4961,19.9061,20.3113,180100.0],["2018-03-29",20.4108,20.4677,20.1478,20.2331,193400.0],["2018-04-02",20.1478,20.3397,19.8563,20.0483,180800.0],["2018-04-03",20.1975,20.489,20.1193,20.425,120700.0],["2018-04-04",20.1193,20.6739,20.1193,20.617,105700.0],["2018-04-05",20.7379,20.88,20.5032,20.8303,107100.0],["2018-04-06",20.6668,20.8232,20.226,20.3682,134500.0],["2018-04-09",20.4819,20.7521,20.3468,20.4037,149100.0],["2018-04-10",20.6312,20.8232,20.4393,20.745,99700.0],["2018-04-11",20.6099,20.7663,20.5317,20.6525,169200.0],["2018-04-12",20.7379,21.0649,20.6241,20.9511,112400.0],["2018-04-13",21.1004,21.1004,20.6525,20.7379,99900.0],["2018-04-16",20.9298,20.9867,20.7592,20.9298,142600.0],["2018-04-17",21.0578,21.2426,20.6454,20.7876,147300.0],["2018-04-18",20.8729,20.9582,20.6739,20.7947,145600.0],["2018-04-19",20.7805,21.136,20.7805,21.0791,138000.0],["2018-04-20",21.1502,21.3137,21.1004,21.2853,129700.0],["2018-04-23",21.3279,21.5981,21.2568,21.5981,91200.0],["2018-04-24",21.6478,22.0815,21.6123,22.0531,174600.0],["2018-04-25",21.8825,22.4725,21.7758,22.1739,249200.0],["2018-04-26",22.0317,22.0389,21.1289,21.1786,324100.0],["2018-04-27",21.072,21.3493,21.072,21.2213,144300.0],["2018-04-30",21.2639,21.2639,20.6739,20.6739,286500.0],["2018-05-01",20.617,20.9511,20.5175,20.9085,241400.0],["2018-05-02",20.9156,21.1573,20.745,21.0436,152000.0],["2018-05-03",20.9227,20.9369,20.617,20.7947,88100.0],["2018-05-04",20.7521,21.2284,20.6525,21.0151,79500.0],["2018-05-07",21.1075,21.2711,20.88,20.9796,144100.0],["2018-05-08",20.9725,21.2497,20.9725,21.2071,187300.0],["2018-05-09",21.2497,21.4061,21.136,21.335,77000.0],["2018-05-10",21.2924,21.3564,21.1075,21.2639,79700.0],["2018-05-11",21.2355,21.3493,21.1289,21.1857,74300.0],["2018-05-14",21.2995,21.2995,20.8303,20.8943,176900.0],["2018-05-15",20.8303,21.2071,20.8303,21.0933,141900.0],["2018-05-16",21.0933,21.2782,20.9796,21.0791,414600.0],["2018-05-17",21.136,21.3919,21.0293,21.2284,224600.0],["2018-05-18",21.3208,21.4203,21.1644,21.2,537300.0],["2018-05-21",21.2142,21.5199,21.2071,21.4346,144300.0],["2018-05-22",21.4701,21.719,21.463,21.4772,96400.0],["2018-05-23",21.4275,21.4772,21.2355,21.3208,116200.0],["2018-05-24",21.2995,21.3777,21.008,21.2142,144600.0],["2018-05-25",21.1004,21.2568,21.0507,21.2284,148300.0],["2018-05-29",21.0862,21.2,20.7379,20.9227,185000.0],["2018-05-30",21.1232,21.338,21.0946,21.295,131700.0],["2018-05-31",21.2664,21.3165,21.0086,21.0802,96900.0],["2018-06-01",21.3022,21.3523,21.1017,21.1733,146000.0],["2018-06-04",21.3022,21.4024,21.1733,21.3452,113100.0],["2018-06-05",21.2736,21.381,21.1733,21.3666,136900.0],["2018-06-06",21.4812,21.6459,21.381,21.6316,139700.0],["2018-06-07",21.6602,21.8249,21.6173,21.6817,138900.0],["2018-06-08",21.6316,21.8535,21.5886,21.6173,80500.0],["2018-06-11",21.6101,21.6889,21.2807,21.3595,79600.0],["2018-06-12",21.4454,21.4526,21.0444,21.1375,66000.0],["2018-06-13",21.0945,21.1876,20.8654,20.9728,150300.0],["2018-06-14",21.0301,21.0516,20.7365,20.9155,87000.0],["2018-06-15",20.8583,21.0444,20.7222,20.9227,195700.0],["2018-06-18",20.8153,21.1375,20.7007,20.9871,86100.0],["2018-06-19",20.8439,21.4024,20.8439,21.3452,186300.0],["2018-06-20",21.5385,21.5671,21.202,21.3237,135700.0],["2018-06-21",21.3738,21.4168,21.0945,21.1661,104200.0],["2018-06-22",21.2592,21.4383,21.0587,21.295,229000.0],["2018-06-25",21.159,21.338,21.0015,21.1232,103700.0],["2018-06-26",21.1089,21.202,20.9084,21.1948,98500.0],["2018-06-27",21.1232,21.1232,20.7365,20.7866,165900.0],["2018-06-28",20.7365,20.9227,20.6434,20.6864,101200.0],["2018-06-29",20.8439,20.9012,20.4931,20.5146,99400.0],["2018-07-02",20.3642,20.801,20.3642,20.7938,128800.0],["2018-07-03",20.8869,20.9728,20.7867,20.8368,48500.0],["2018-07-05",20.9084,20.9728,20.8153,20.9585,74400.0],["2018-07-06",20.98,21.0945,20.8797,21.0229,114300.0],["2018-07-09",21.0444,21.4311,21.0158,21.3953,109800.0],["2018-07-10",21.4382,21.4812,20.98,21.202,87000.0],["2018-07-11",21.0945,21.3022,21.0731,21.0731,90600.0],["2018-07-12",21.1447,21.1447,20.7365,20.8797,83700.0],["2018-07-13",20.8511,21.0373,20.6864,20.6864,82400.0],["2018-07-16",20.7365,20.9012,20.6864,20.8225,144100.0],["2018-07-17",20.8726,20.9657,20.7365,20.7437,90300.0],["2018-07-18",20.6649,20.9513,20.6649,20.8153,188900.0],["2018-07-19",20.7222,20.8511,20.6005,20.7795,130200.0],["2018-07-20",20.7723,20.9155,20.5862,20.8511,76800.0],["2018-07-23",20.7795,21.1375,20.7795,20.98,90300.0],["2018-07-24",21.0731,21.0945,20.715,20.7652,94000.0],["2018-07-25",20.9084,21.0086,20.536,20.6076,128700.0],["2018-07-26",20.3714,20.7222,20.3714,20.4788,111700.0],["2018-07-27",20.4501,20.6148,20.0062,20.1136,104300.0],["2018-07-30",20.0849,20.2997,19.863,19.8773,123000.0],["2018-07-31",19.9417,19.9704,19.641,19.7341,187900.0],["2018-08-01",19.7341,19.9417,19.6696,19.863,130600.0],["2018-08-02",19.8701,20.1422,19.7699,20.0849,92000.0],["2018-08-03",20.042,20.2067,19.8486,19.8844,98600.0],["2018-08-06",19.8916,19.9131,19.4691,19.8916,70900.0],["2018-08-07",19.8916,20.0634,19.8415,19.8988,122900.0],["2018-08-08",19.8701,20.1064,19.7699,20.0491,77500.0],["2018-08-09",20.0563,20.0849,19.8343,19.956,81300.0],["2018-08-10",19.8057,19.9775,19.6696,19.8701,107700.0],["2018-08-13",19.8844,20.0205,19.7412,19.8988,142200.0],["2018-08-14",19.9202,20.3857,19.9202,20.3427,110600.0],["2018-08-15",20.2926,20.4143,20.0849,20.2281,166500.0],["2018-08-16",20.2639,20.6506,20.2639,20.5432,85000.0],["2018-08-17",20.4787,20.536,20.3212,20.4573,286800.0],["2018-08-20",20.4859,20.6076,20.3928,20.5575,88900.0],["2018-08-21",20.6506,21.0086,20.5575,20.9442,142100.0],["2018-08-22",20.8726,21.0229,20.758,20.9871,165100.0],["2018-08-23",20.937,20.937,20.7867,20.8654,119300.0],["2018-08-24",20.8439,20.9442,20.7007,20.7079,117200.0],["2018-08-27",20.7652,20.9012,20.5145,20.5217,71500.0],["2018-08-28",20.5647,20.6148,20.3141,20.3642,74100.0],["2018-08-29",20.3713,20.5002,20.1494,20.4716,84700.0],["2018-08-30",20.4572,20.5654,20.3057,20.3995,81800.0],["2018-08-31",20.2985,20.4644,20.2985,20.4355,57600.0],["2018-09-04",20.4644,20.5077,20.2552,20.3418,105200.0],["2018-09-05",20.3273,20.5365,20.3273,20.4644,252700.0],["2018-09-06",20.45,20.587,20.3778,20.385,90600.0],["2018-09-07",20.3922,20.5005,20.1831,20.4572,79400.0],["2018-09-10",20.5726,20.5726,20.1975,20.2047,168800.0],["2018-09-11",20.1831,20.4139,20.1831,20.2263,66700.0],["2018-09-12",20.1975,20.2263,19.8585,20.0965,177600.0],["2018-09-13",20.1253,20.1831,19.8729,19.9017,75000.0],["2018-09-14",19.8585,20.1109,19.8368,20.0532,114100.0],["2018-09-17",20.0676,20.1037,19.844,19.9017,86700.0],["2018-09-18",19.9017,19.9017,19.6925,19.8224,89600.0],["2018-09-19",19.7286,20.0099,19.7286,19.7647,137600.0],["2018-09-20",19.8007,20.0316,19.7935,19.9811,224400.0],["2018-09-21",20.0027,20.1181,19.8873,19.9594,515400.0],["2018-09-24",19.9306,19.9378,19.5483,19.6204,167100.0],["2018-09-25",19.707,19.7719,19.5771,19.5771,119900.0],["2018-09-26",19.5339,19.6421,19.3175,19.3391,219000.0],["2018-09-27",19.2814,19.3896,18.9351,18.964,131400.0],["2018-09-28",18.9207,19.1588,18.9207,19.065,152000.0],["2018-10-01",19.1515,19.1948,18.7692,18.8125,137900.0],["2018-10-02",18.8197,18.9279,18.6827,18.8197,157400.0],["2018-10-03",18.9135,19.3752,18.7765,19.267,178100.0],["2018-10-04",19.2886,19.4329,19.1804,19.2525,171800.0],["2018-10-05",19.2886,19.3175,18.9135,19.0145,111200.0],["2018-10-08",19.0217,19.3102,18.9856,19.2092,127900.0],["2018-10-09",19.166,19.4689,19.1443,19.3607,163700.0],["2018-10-10",19.3535,19.6421,19.101,19.1155,193900.0],["2018-10-11",19.101,19.2453,18.7548,18.7692,164200.0],["2018-10-12",19.0361,19.0361,17.9181,18.3364,168400.0],["2018-10-15",18.2571,18.6538,18.2571,18.524,129300.0],["2018-10-16",18.5889,18.7043,18.2354,18.6899,113700.0],["2018-10-17",18.6105,18.8125,18.4302,18.6322,106700.0],["2018-10-18",18.5456,18.762,18.3581,18.3869,69000.0],["2018-10-19",18.3364,18.5168,18.12,18.1417,78800.0],["2018-10-22",18.2066,18.2138,17.6007,17.6944,82800.0],["2018-10-23",17.478,17.7954,17.4059,17.6944,143800.0],["2018-10-24",18.0335,18.0335,17.2039,17.2977,184500.0],["2018-10-25",17.5357,19.2309,17.4636,19.1443,268900.0],["2018-10-26",19.0001,19.1443,18.7404,18.7981,239100.0],["2018-10-29",19.0794,19.4184,18.8414,19.267,181900.0],["2018-10-30",19.3463,19.7358,19.2381,19.6709,162600.0],["2018-10-31",19.844,19.9306,19.4834,19.505,203800.0],["2018-11-01",19.5194,19.9522,19.5194,19.8945,160000.0],["2018-11-02",20.0099,20.0532,19.7358,20.0027,134600.0],["2018-11-05",20.0821,20.1181,19.8512,20.0388,156000.0],["2018-11-06",20.046,20.2408,19.9162,20.2119,153000.0],["2018-11-07",20.2408,20.3778,19.7935,20.1109,161900.0],["2018-11-08",20.0099,20.349,19.8945,20.1758,104100.0],["2018-11-09",20.1326,20.2768,19.9017,19.9667,165700.0],["2018-11-12",19.9883,20.2336,19.844,20.0316,198700.0],["2018-11-13",20.0965,20.4211,19.9378,20.1542,164900.0],["2018-11-14",20.2768,20.385,19.6276,19.7358,152800.0],["2018-11-15",19.6132,20.0965,19.5122,20.0749,112100.0],["2018-11-16",19.8873,20.0749,19.8152,20.0099,233000.0],["2018-11-19",19.9955,20.2408,19.8296,20.0244,188000.0],["2018-11-20",19.8945,20.0099,19.6132,19.6998,107000.0],["2018-11-21",19.7214,20.046,19.5339,19.6926,55500.0],["2018-11-23",19.5843,20.0244,19.5843,19.8945,50000.0],["2018-11-26",20.0027,20.1758,19.8368,19.9378,92000.0],["2018-11-27",19.7863,20.0532,19.743,19.9594,117700.0],["2018-11-28",19.9522,20.2119,19.6709,20.1542,156000.0],["2018-11-29",20.0234,20.3286,19.8562,20.0088,95800.0],["2018-11-30",19.8998,20.4086,19.8998,20.3795,141600.0],["2018-12-03",20.5903,20.5903,19.987,20.256,90800.0],["2018-12-04",20.2269,20.2269,19.0931,19.1585,155200.0],["2018-12-06",18.9695,19.2966,18.8532,19.2966,150500.0],["2018-12-07",19.3329,19.5873,19.1003,19.3038,119300.0],["2018-12-10",19.3402,19.4056,18.8605,18.9695,83100.0],["2018-12-11",19.1367,19.3474,18.7951,18.9186,83200.0],["2018-12-12",19.0204,19.3184,18.8968,19.0204,105800.0],["2018-12-13",19.0567,19.1948,18.4826,18.4898,143600.0],["2018-12-14",18.3517,18.6933,18.3517,18.4753,114600.0],["2018-12-17",18.4099,18.7878,18.3081,18.3663,241000.0],["2018-12-18",18.5262,18.6134,17.9883,18.0319,175000.0],["2018-12-19",18.0319,18.2282,17.2107,17.3269,191200.0],["2018-12-20",17.1525,17.5377,17.1525,17.3778,152500.0],["2018-12-21",17.4069,17.8502,17.2252,17.4142,496600.0],["2018-12-24",16.9854,17.4287,16.8836,17.0508,95600.0],["2018-12-26",17.0508,17.6613,16.9054,17.6322,140600.0],["2018-12-27",17.3633,17.843,17.1162,17.654,154300.0],["2018-12-28",17.6249,17.843,17.3996,17.6104,195300.0],["2018-12-31",17.6467,17.7049,17.4142,17.6976,136800.0],["2019-01-02",17.4578,18.1918,17.4578,18.1773,145800.0],["2019-01-03",18.061,18.5698,17.9956,18.359,132200.0],["2019-01-04",18.5916,18.9186,18.4462,18.766,186700.0],["2019-01-07",18.7006,18.9841,18.6061,18.8896,261700.0],["2019-01-08",18.9768,19.0059,18.7006,18.9332,132200.0],["2019-01-09",18.7442,18.9841,18.577,18.8314,158100.0],["2019-01-10",18.7297,18.8823,18.5407,18.7733,124700.0],["2019-01-11",18.6134,18.8096,18.5552,18.7878,196500.0],["2019-01-14",18.6643,18.9695,18.6643,18.7151,100900.0],["2019-01-15",18.7224,18.8387,18.5044,18.8314,205900.0],["2019-01-16",18.955,19.1367,18.8242,19.064,139600.0],["2019-01-17",19.0059,19.2457,18.9404,19.1367,225900.0],["2019-01-18",19.2166,19.3911,19.1221,19.2966,125400.0],["2019-01-22",19.1876,19.4129,19.0858,19.2312,127300.0],["2019-01-23",19.2384,19.2893,19.0059,19.1439,87500.0],["2019-01-24",19.1003,19.282,19.0059,19.2094,102100.0],["2019-01-25",19.2893,19.3475,19.1149,19.2602,63400.0],["2019-01-28",19.0858,19.4492,19.0858,19.4129,103300.0],["2019-01-29",19.4201,19.7617,19.4056,19.6672,147200.0],["2019-01-30",20.961,21.2589,20.2051,21.0191,331800.0],["2019-01-31",21.2371,21.397,20.6412,20.8083,236000.0],["2019-02-01",20.7429,21.179,20.7429,20.9537,190400.0],["2019-02-04",20.8737,21.1354,20.8737,21.0264,162700.0],["2019-02-05",20.961,21.0409,20.6848,20.7356,187200.0],["2019-02-06",20.7429,21.2735,20.7429,21.2517,329100.0],["2019-02-07",21.368,21.4261,21.2081,21.3534,238500.0],["2019-02-08",21.2735,21.3752,21.099,21.179,81100.0],["2019-02-11",21.2226,21.3534,21.0554,21.3462,119000.0],["2019-02-12",21.4043,21.5206,21.288,21.3025,207000.0],["2019-02-13",21.288,21.5206,21.2371,21.4697,123500.0],["2019-02-14",21.3534,21.5933,21.1863,21.4406,145800.0],["2019-02-15",21.6223,21.804,21.5279,21.6805,131600.0],["2019-02-19",21.6587,21.8622,21.5061,21.7968,281100.0],["2019-02-20",21.7968,21.9276,21.7241,21.8404,243600.0],["2019-02-21",21.9203,21.9203,21.6005,21.7023,127800.0],["2019-02-22",21.775,21.884,21.695,21.7314,132400.0],["2019-02-25",21.7459,21.8913,21.5497,21.5569,155500.0],["2019-02-26",21.5497,21.5497,21.0918,21.1063,226700.0],["2019-02-27",21.0917,21.465,21.0917,21.3406,135700.0],["2019-02-28",21.3479,21.4431,21.3259,21.3625,137900.0],["2019-03-01",21.4724,21.5602,21.2527,21.2893,186100.0],["2019-03-04",21.2601,21.5456,21.2088,21.487,194100.0],["2019-03-05",21.5236,21.692,21.304,21.6554,461000.0],["2019-03-06",21.6847,21.692,21.1063,21.2234,271000.0],["2019-03-07",21.077,21.2381,20.8135,20.894,106200.0],["2019-03-08",20.7256,21.0111,20.7256,20.9306,94100.0],["2019-03-11",20.9819,21.2454,20.916,21.1795,112500.0],["2019-03-12",21.1576,21.1576,20.8208,21.0038,132600.0],["2019-03-13",21.0843,21.1942,20.9526,20.9965,96900.0],["2019-03-14",20.9013,21.0624,20.8428,20.9086,56800.0],["2019-03-15",20.894,21.1063,20.8428,21.0038,261200.0],["2019-03-18",21.0477,21.2674,20.9672,21.0551,121700.0],["2019-03-19",21.0843,21.121,20.7915,20.8354,136100.0],["2019-03-20",20.8281,20.9233,20.5133,20.528,194600.0],["2019-03-21",20.4621,20.8281,20.4035,20.7476,183500.0],["2019-03-22",20.5133,20.7988,20.0741,20.1912,277100.0],["2019-03-25",20.2132,20.484,20.0814,20.2571,239800.0],["2019-03-26",20.2937,20.8501,20.2937,20.8281,132700.0],["2019-03-27",20.8062,21.0111,20.5865,20.894,123200.0],["2019-03-28",20.9965,21.1356,20.8208,21.0477,125600.0],["2019-03-29",21.2308,21.2308,21.0111,21.1136,128100.0],["2019-04-01",21.1942,21.6847,21.1942,21.5016,160900.0],["2019-04-02",21.3992,21.4211,21.1868,21.282,93400.0],["2019-04-03",21.5016,21.5016,21.2601,21.3406,163700.0],["2019-04-04",21.3113,21.6993,21.3113,21.6993,109600.0],["2019-04-05",21.6407,21.8457,21.4504,21.7798,78400.0],["2019-04-08",21.6407,21.714,21.487,21.6115,97600.0],["2019-04-09",21.5236,21.67,21.3552,21.4724,89300.0],["2019-04-10",21.5236,21.6774,21.3845,21.6627,148300.0],["2019-04-11",21.7506,21.8018,21.6188,21.7066,75400.0],["2019-04-12",21.9629,22.0946,21.6334,21.8823,183800.0],["2019-04-15",21.9629,21.9629,21.5236,21.5382,94500.0],["2019-04-16",21.5895,21.8823,21.5456,21.8823,142700.0],["2019-04-17",21.8677,22.0507,21.6481,21.9629,150200.0],["2019-04-18",21.9116,21.9555,21.4577,21.4943,100700.0],["2019-04-22",21.5236,21.5529,21.0844,21.1722,84100.0],["2019-04-23",21.2893,21.6334,21.1283,21.6261,132600.0],["2019-04-24",21.6334,22.5632,21.6334,22.4387,190800.0],["2019-04-25",22.263,22.3582,21.7286,21.7506,116800.0],["2019-04-26",21.6407,21.9629,21.5749,21.9629,105100.0],["2019-04-29",21.9775,22.1752,21.875,21.9043,144500.0],["2019-04-30",21.9775,21.9995,21.692,21.9702,225000.0],["2019-05-01",22.0068,22.0727,21.5529,21.6554,267900.0],["2019-05-02",21.5749,21.9848,21.5749,21.8091,101300.0],["2019-05-03",21.8457,22.2337,21.8457,22.2118,91000.0],["2019-05-06",21.8384,22.3362,21.8384,22.2777,117500.0],["2019-05-07",21.9921,22.2045,21.875,22.0288,84900.0],["2019-05-08",21.9702,21.9995,21.465,21.4943,118300.0],["2019-05-09",21.3552,21.692,21.2893,21.6334,92100.0],["2019-05-10",21.6115,21.6993,21.3625,21.67,81200.0],["2019-05-13",21.3552,21.4577,20.8794,20.9745,94700.0],["2019-05-14",20.9306,21.4138,20.9013,21.3625,72000.0],["2019-05-15",21.1649,21.1649,20.8428,20.9892,144700.0],["2019-05-16",21.121,21.4358,21.121,21.2967,71400.0],["2019-05-17",21.0697,21.4358,21.0697,21.0697,88400.0],["2019-05-20",20.9819,21.5602,20.9819,21.4943,89500.0],["2019-05-21",21.4797,21.6554,21.3845,21.4577,115800.0],["2019-05-22",21.3845,21.4724,21.0697,21.26,86000.0],["2019-05-23",21.0843,21.2088,20.7183,20.8794,131100.0],["2019-05-24",20.9819,21.2161,20.8647,21.1502,137400.0],["2019-05-28",21.1576,21.1942,20.8794,20.894,79200.0],["2019-05-29",20.6817,21.0551,20.6671,21.0258,116200.0],["2019-05-30",21.0848,21.1217,20.6199,20.7601,100500.0],["2019-05-31",20.5461,20.5608,20.3394,20.5092,116400.0],["2019-06-03",20.5092,20.7011,20.3468,20.5608,113700.0],["2019-06-04",20.7896,21.0258,20.7896,20.9963,109900.0],["2019-06-05",21.0184,21.0332,20.7306,20.9077,81500.0],["2019-06-06",20.8413,20.9446,20.6125,20.8044,61000.0],["2019-06-07",20.8929,21.0036,20.8191,20.9077,151500.0],["2019-06-10",20.9667,21.2915,20.9667,21.0332,62000.0],["2019-06-11",21.166,21.2472,20.9151,20.9963,72600.0],["2019-06-12",21.1512,21.2915,21.0553,21.0701,98700.0],["2019-06-13",21.1143,21.3062,21.1143,21.2988,104700.0],["2019-06-14",21.2472,21.3579,21.0996,21.3136,66100.0],["2019-06-17",21.3505,21.3505,20.9077,20.9298,76500.0],["2019-06-18",20.9298,21.3653,20.9225,21.166,133200.0],["2019-06-19",21.1955,21.3062,21.0922,21.0922,100100.0],["2019-06-20",21.1365,21.1955,20.7527,21.0184,83300.0],["2019-06-21",21.011,21.2693,20.9003,21.0553,214200.0],["2019-06-24",21.0332,21.2988,21.011,21.1734,134800.0],["2019-06-25",21.1586,21.3357,20.8708,21.2915,116100.0],["2019-06-26",21.3357,21.5202,21.2988,21.321,148600.0],["2019-06-27",21.2177,21.6457,21.2177,21.6457,155200.0],["2019-06-28",21.7121,22.118,21.69,22.1106,255900.0],["2019-07-01",22.1992,22.3321,22.0369,22.1623,186400.0],["2019-07-02",22.0885,22.1623,21.7859,22.0147,108300.0],["2019-07-03",22.0885,22.1623,21.9335,22.1254,47800.0],["2019-07-05",22.2287,22.5313,22.1992,22.487,74300.0],["2019-07-08",22.3099,22.4649,22.0073,22.0221,122600.0],["2019-07-09",21.9483,22.1918,21.9483,22.1402,108000.0],["2019-07-10",22.2287,22.3025,22.0221,22.1106,98100.0],["2019-07-11",22.059,22.1992,21.8892,22.1328,102900.0],["2019-07-12",22.1254,22.4501,22.1254,22.273,75200.0],["2019-07-15",22.2656,22.3247,21.963,22.0368,107400.0],["2019-07-16",22.0221,22.1844,21.8892,22.1402,89000.0],["2019-07-17",22.0221,22.1475,21.845,22.1402,204600.0],["2019-07-18",22.0516,22.2435,21.904,22.0738,270100.0],["2019-07-19",21.9999,22.1992,21.9999,22.0516,109600.0],["2019-07-22",22.0073,22.1549,21.8376,22.0664,173100.0],["2019-07-23",22.1254,22.214,21.9409,22.1918,116200.0],["2019-07-24",21.6974,22.2287,21.4464,21.8966,201800.0],["2019-07-25",21.6752,21.7195,20.7822,20.9889,208700.0],["2019-07-26",21.0332,21.4464,21.0332,21.3874,184300.0],["2019-07-29",21.8819,21.8819,21.4022,21.4169,142700.0],["2019-07-30",21.4907,21.8524,21.4907,21.6826,405800.0],["2019-07-31",21.8081,21.9778,21.69,21.749,343900.0],["2019-08-01",21.749,21.9483,21.2915,21.3062,221300.0],["2019-08-02",21.1439,21.3062,20.9372,21.2767,98100.0],["2019-08-05",20.9594,21.2103,20.5313,20.8118,122000.0],["2019-08-06",20.9003,20.9298,20.583,20.856,137700.0],["2019-08-07",20.6051,20.642,20.2361,20.5608,112300.0],["2019-08-08",20.6642,21.0627,20.6568,20.8856,106500.0],["2019-08-09",20.8339,21.0405,20.6642,20.9963,149300.0],["2019-08-12",20.9225,20.9815,20.7232,20.7453,74600.0],["2019-08-13",20.6937,21.1365,20.6937,20.9372,59500.0],["2019-08-14",20.5608,20.7453,20.4206,20.5756,81600.0],["2019-08-15",20.6125,20.8044,20.5682,20.5904,82500.0],["2019-08-16",20.6863,20.9889,20.6273,20.8487,133200.0],["2019-08-19",21.0774,21.2546,20.856,21.166,149300.0],["2019-08-20",21.1291,21.1291,20.6937,20.738,116200.0],["2019-08-21",20.9077,20.9963,20.7232,20.8929,87900.0],["2019-08-22",21.0036,21.1217,20.8413,20.9298,52100.0],["2019-08-23",20.8339,20.9298,20.1992,20.273,179700.0],["2019-08-26",20.4354,20.5682,20.2878,20.5018,76500.0],["2019-08-27",20.642,20.642,20.0147,20.1697,95700.0],["2019-08-28",20.1992,20.5018,20.1992,20.3616,80800.0],["2019-08-29",20.5327,20.7262,20.4955,20.6072,69500.0],["2019-08-30",20.7411,20.756,20.5551,20.7039,71100.0],["2019-09-03",20.6072,20.6816,20.2723,20.436,146900.0],["2019-09-04",20.5923,20.6518,20.3839,20.436,59600.0],["2019-09-05",20.6965,21.2025,20.6965,20.8081,96000.0],["2019-09-06",20.7635,20.9272,20.6667,20.6667,66500.0],["2019-09-09",20.7858,21.3811,20.7858,21.21,103900.0],["2019-09-10",21.3142,21.53,21.1728,21.3737,111100.0],["2019-09-11",21.5002,21.8277,21.3067,21.6714,164200.0],["2019-09-12",21.5598,21.6788,21.1877,21.597,146700.0],["2019-09-13",21.7235,22.036,21.6491,21.6491,146300.0],["2019-09-16",21.463,21.783,21.4556,21.6118,110000.0],["2019-09-17",21.5449,21.6565,21.4109,21.6044,72700.0],["2019-09-18",21.5523,21.6937,21.4556,21.6193,169500.0],["2019-09-19",21.5746,21.9467,21.5002,21.5374,103600.0],["2019-09-20",21.5077,21.8277,21.396,21.5374,335600.0],["2019-09-23",21.2844,21.5895,21.277,21.53,100800.0],["2019-09-24",21.4928,21.5895,21.1058,21.2323,265300.0],["2019-09-25",21.2918,21.783,21.2472,21.716,182200.0],["2019-09-26",21.6714,21.6714,21.2397,21.277,95800.0],["2019-09-27",21.3886,21.7012,21.3886,21.5077,146700.0],["2019-09-30",21.5151,21.5598,21.1207,21.1356,125700.0],["2019-10-01",21.2769,21.4853,20.8304,20.9197,126900.0],["2019-10-02",20.689,20.8379,20.5551,20.6667,114100.0],["2019-10-03",20.5476,20.6593,20.3541,20.5402,78900.0],["2019-10-04",20.5848,20.823,20.4881,20.8155,81000.0],["2019-10-07",20.7486,21.0314,20.6667,20.9123,71200.0],["2019-10-08",20.6816,20.6965,20.4658,20.5848,79800.0],["2019-10-09",20.6965,20.8676,20.5402,20.6146,69900.0],["2019-10-10",20.7039,20.9421,20.6816,20.7188,66500.0],["2019-10-11",21.0463,21.21,20.8751,20.9049,89200.0],["2019-10-14",20.7709,20.957,20.7709,20.9123,64800.0],["2019-10-15",20.9942,21.3142,20.9495,21.1728,79000.0],["2019-10-16",21.1504,21.4332,21.1132,21.1802,66900.0],["2019-10-17",21.3291,21.3811,21.1802,21.3737,91900.0],["2019-10-18",21.21,21.5225,21.21,21.4258,112300.0],["2019-10-21",21.6044,21.8798,21.3663,21.7012,92200.0],["2019-10-22",21.6639,22.1179,21.6639,21.9021,117800.0],["2019-10-23",22.2147,22.6314,22.0137,22.2519,130600.0],["2019-10-24",22.1774,22.1923,21.3216,21.4109,147100.0],["2019-10-25",21.4035,21.6267,21.3439,21.3588,111400.0],["2019-10-28",21.5449,21.7458,21.4779,21.6118,101700.0],["2019-10-29",21.5449,22.0286,21.4556,21.9542,126900.0],["2019-10-30",21.9542,22.0435,21.7235,21.9319,94300.0],["2019-10-31",21.8872,22.0435,21.396,21.5225,102500.0],["2019-11-01",21.7012,22.0509,21.6342,22.0435,160700.0],["2019-11-04",22.1402,22.2147,21.9765,22.17,123700.0],["2019-11-05",22.2444,22.423,22.0807,22.237,81500.0],["2019-11-06",22.1402,22.2742,21.9542,22.0063,105000.0],["2019-11-07",22.2072,22.2816,22.0063,22.0435,64500.0],["2019-11-08",22.0658,22.17,22.0137,22.1254,97100.0],["2019-11-11",22.1328,22.3114,22.0807,22.1849,76300.0],["2019-11-12",22.237,22.3486,22.1254,22.1849,150500.0],["2019-11-13",22.0063,22.1775,22.0063,22.0212,203300.0],["2019-11-14",21.9839,22.237,21.9839,22.0733,93400.0],["2019-11-15",22.1775,22.1775,21.8574,21.9021,118200.0],["2019-11-18",21.7979,21.9765,21.7681,21.9319,90700.0],["2019-11-19",22.0063,22.1253,21.8872,21.9765,59800.0],["2019-11-20",21.85,22.0212,21.7012,21.783,172300.0],["2019-11-21",21.8946,21.8946,21.5523,21.6491,129100.0],["2019-11-22",21.7235,21.8277,21.6044,21.6416,75100.0],["2019-11-25",21.7309,21.9988,21.6267,21.8649,137600.0],["2019-11-26",21.8798,22.0881,21.7681,21.7905,109400.0],["2019-11-27",21.798,21.993,21.798,21.888,73800.0],["2019-11-29",21.783,21.9705,21.7155,21.798,29300.0],["2019-12-02",21.8955,21.9555,21.6479,21.6854,113800.0],["2019-12-03",21.4154,21.6554,21.4154,21.6329,99300.0],["2019-12-04",21.723,21.903,21.6254,21.723,132300.0],["2019-12-05",21.8355,21.8805,21.753,21.7755,124700.0],["2019-12-06",22.0305,22.203,21.873,21.8805,233900.0],["2019-12-09",21.798,21.9855,21.753,21.813,262200.0],["2019-12-10",21.858,22.083,21.7905,21.963,182300.0],["2019-12-11",22.0455,22.053,21.8205,21.9555,115100.0],["2019-12-12",21.978,22.383,21.9555,22.3005,205300.0],["2019-12-13",22.263,22.338,22.0005,22.143,174500.0],["2019-12-16",22.3905,22.6456,22.2705,22.4881,225000.0],["2019-12-17",22.5706,22.7581,22.5031,22.7206,183800.0],["2019-12-18",22.7806,22.8406,22.5181,22.5481,246000.0],["2019-12-19",22.6306,22.8931,22.5106,22.7881,255200.0],["2019-12-20",22.8856,22.9231,22.6681,22.6906,268300.0],["2019-12-23",22.6456,22.6756,22.2705,22.4205,145600.0],["2019-12-24",22.5181,22.5781,22.3905,22.4956,41000.0],["2019-12-26",22.4956,22.6156,22.4656,22.4731,66300.0],["2019-12-27",22.5556,22.5556,22.293,22.293,74700.0],["2019-12-30",22.338,22.4881,22.2255,22.293,112200.0],["2019-12-31",22.233,22.383,22.173,22.188,109000.0],["2020-01-02",22.188,22.2255,22.038,22.158,96700.0],["2020-01-03",21.948,22.113,21.843,22.083,152300.0],["2020-01-06",21.828,22.008,21.693,21.8805,110700.0],["2020-01-07",21.8805,21.8805,21.6404,21.6704,85800.0],["2020-01-08",21.6779,21.8505,21.6179,21.6704,127600.0],["2020-01-09",21.7379,21.7755,21.5129,21.6254,294800.0],["2020-01-10",21.6704,21.738,21.4979,21.5654,171500.0],["2020-01-13",21.5654,21.7305,21.5054,21.6779,131300.0],["2020-01-14",21.7005,21.873,21.6254,21.7305,151700.0],["2020-01-15",21.5729,21.738,21.4604,21.5654,70200.0],["2020-01-16",21.6704,21.8055,21.5279,21.6104,298500.0],["2020-01-17",21.813,21.8505,21.6779,21.753,108200.0],["2020-01-21",21.6779,21.7529,21.5279,21.5354,102200.0],["2020-01-22",21.5354,21.6179,21.4454,21.4829,173600.0],["2020-01-23",21.4754,21.5954,21.3929,21.5804,162700.0],["2020-01-24",21.5354,21.5804,21.0929,21.2729,115200.0],["2020-01-27",21.0479,21.1454,20.9578,20.9803,118600.0],["2020-01-28",20.9879,21.0704,20.8678,20.9654,229200.0],["2020-01-29",20.8753,21.738,20.5603,21.1379,192400.0],["2020-01-30",20.8603,21.3629,20.8603,21.2879,201800.0],["2020-01-31",21.1304,21.1829,20.7253,20.8003,166200.0],["2020-02-03",20.9053,21.2954,20.8378,21.2879,178900.0],["2020-02-04",21.4229,21.5354,21.3254,21.3554,152200.0],["2020-02-05",21.5054,21.768,21.4679,21.723,101200.0],["2020-02-06",21.8205,21.8205,21.5654,21.6029,82200.0],["2020-02-07",21.4904,21.5054,21.2579,21.2954,72100.0],["2020-02-10",21.1754,21.3104,21.1604,21.2054,98700.0],["2020-02-11",21.3329,21.4754,21.3329,21.3554,137200.0],["2020-02-12",21.4904,21.5729,21.3104,21.4454,86600.0],["2020-02-13",21.3554,21.5279,21.3179,21.4979,55000.0],["2020-02-14",21.4454,21.5579,21.0929,21.1604,117900.0],["2020-02-18",21.1154,21.2654,20.9804,21.0779,177300.0],["2020-02-19",21.1754,21.3554,21.1079,21.2429,137000.0],["2020-02-20",21.1304,21.4154,21.1304,21.3104,110900.0],["2020-02-21",21.3329,21.3404,20.9203,20.9353,177200.0],["2020-02-24",20.4028,20.5978,20.2753,20.4403,93300.0],["2020-02-25",20.4178,20.4778,19.6302,19.7127,114100.0],["2020-02-26",19.8402,19.9827,19.4651,19.6302,154900.0],["2020-02-27",19.2594,19.668,18.9264,18.9415,183400.0],["2020-02-28",18.4042,18.5404,17.7307,18.1015,245600.0],["2020-03-02",18.0486,18.9037,17.9804,18.8734,119400.0],["2020-03-03",18.8583,19.0399,18.2075,18.4799,176100.0],["2020-03-04",18.5026,18.5556,17.7383,18.2983,151200.0],["2020-03-05",17.9577,17.988,17.1404,17.4431,365500.0],["2020-03-06",16.9513,17.4356,16.9513,17.3221,190700.0],["2020-03-09",16.4215,16.4215,15.3696,15.3772,178100.0],["2020-03-10",15.7405,15.9751,14.8399,15.6421,182500.0],["2020-03-11",15.241,15.3999,14.5902,14.787,230000.0],["2020-03-12",13.8637,14.7642,13.1978,13.4172,238900.0],["2020-03-13",14.1588,14.9232,13.8107,14.8702,182000.0],["2020-03-16",13.1675,13.6897,11.4648,11.6086,331700.0],["2020-03-17",11.828,13.3718,11.4421,13.2961,249800.0],["2020-03-18",12.8572,12.9707,11.934,12.5243,326200.0],["2020-03-19",12.3805,13.2053,10.9956,11.2075,359000.0],["2020-03-20",11.094,11.3513,9.641,9.8983,528200.0],["2020-03-23",9.8983,10.0118,9.3837,9.5578,653900.0],["2020-03-24",10.1027,10.4583,9.8756,10.4129,372100.0],["2020-03-25",10.3902,11.0259,9.921,10.5794,243400.0],["2020-03-26",10.5113,11.3286,10.4508,11.3059,317900.0],["2020-03-27",10.9956,11.7902,10.7383,11.3664,220700.0],["2020-03-30",11.3967,12.1005,11.1394,11.987,193000.0],["2020-03-31",11.828,12.2594,11.5102,12.0324,199700.0],["2020-04-01",11.4572,11.8583,11.0032,11.1621,231400.0],["2020-04-02",11.0183,11.3891,10.7989,11.2151,228900.0],["2020-04-03",11.0562,11.5707,9.9513,10.1481,331700.0],["2020-04-06",10.6248,11.3362,10.6248,11.0335,312400.0],["2020-04-07",11.4572,11.5935,10.7308,10.9199,294000.0],["2020-04-08",11.1545,11.3286,10.8897,11.147,361500.0],["2020-04-09",11.5329,12.7967,11.5329,12.7437,210700.0],["2020-04-13",12.5924,12.7891,11.8962,12.0248,275400.0],["2020-04-14",12.4107,12.5621,11.3135,11.5556,183100.0],["2020-04-15",11.0562,11.2605,10.587,10.9502,211000.0],["2020-04-16",10.9124,11.0183,10.2918,10.5491,254000.0],["2020-04-17",10.7232,11.4799,10.7156,11.4118,163600.0],["2020-04-20",11.0486,11.5026,10.9275,11.147,148100.0],["2020-04-21",10.7383,11.7448,10.6551,11.4799,230600.0],["2020-04-22",11.7372,12.1307,10.6172,11.1091,334900.0],["2020-04-23",11.7826,12.2291,11.5632,11.987,274400.0],["2020-04-24",12.0551,12.1459,11.6616,11.8053,215300.0],["2020-04-27",11.8886,12.5318,11.8886,12.2443,209300.0],["2020-04-28",12.7437,12.9707,12.3805,12.5016,187000.0],["2020-04-29",13.1297,14.1664,12.9026,13.7805,251800.0],["2020-04-30",13.3113,13.5913,12.9707,13.2356,243900.0],["2020-05-01",12.8648,12.8648,12.3275,12.6983,182100.0],["2020-05-04",12.4032,12.5394,12.0097,12.2594,146000.0],["2020-05-05",12.5243,12.6226,11.6843,11.7902,149400.0],["2020-05-06",11.7826,11.7978,11.1016,11.321,270100.0],["2020-05-07",11.5329,11.9491,11.4799,11.6464,200100.0],["2020-05-08",11.987,12.3956,11.9264,12.3729,140500.0],["2020-05-11",12.0475,12.161,11.5783,11.8659,290000.0],["2020-05-12",11.8507,11.8507,10.9351,10.9805,242200.0],["2020-05-13",10.8443,10.8443,9.9664,10.1632,247500.0],["2020-05-14",9.9891,10.5567,9.5956,10.4735,355000.0],["2020-05-15",10.4659,10.7081,10.0951,10.6551,1025600.0],["2020-05-18",11.2151,11.7524,11.1318,11.6237,485900.0],["2020-05-19",11.4572,11.6994,11.1772,11.1848,169800.0],["2020-05-20",11.5178,11.881,11.4799,11.7599,163700.0],["2020-05-21",11.7599,12.0097,11.6767,11.7675,99700.0],["2020-05-22",11.8886,11.8886,11.4421,11.6918,111400.0],["2020-05-26",12.2518,12.5318,12.1307,12.3956,206400.0],["2020-05-27",13.0237,13.2734,12.6226,13.1675,197800.0],["2020-05-28",13.2749,13.2749,12.531,12.6307,177700.0],["2020-05-29",12.3853,12.577,12.0402,12.3546,167200.0],["2020-06-01",12.4543,12.6767,12.2549,12.2702,148600.0],["2020-06-02",12.5156,12.6537,12.2856,12.3239,373100.0],["2020-06-03",12.7074,13.4973,12.554,13.2442,206400.0],["2020-06-04",13.0371,13.758,12.8147,13.597,232500.0],["2020-06-05",14.7166,15.0004,14.2718,14.3945,221000.0],["2020-06-08",14.755,15.2151,14.7243,15.1921,208300.0],["2020-06-09",14.6783,14.9007,14.0418,14.5019,237600.0],["2020-06-10",14.5019,14.7396,14.0878,14.1491,312800.0],["2020-06-11",13.3669,13.5663,12.669,12.8147,333000.0],["2020-06-12",13.4589,13.5356,12.4466,12.8301,233000.0],["2020-06-15",12.1705,12.9758,12.1705,12.8837,231100.0],["2020-06-16",13.5816,13.6813,12.9144,13.2979,223400.0],["2020-06-17",13.3899,13.3899,12.508,12.5923,148400.0],["2020-06-18",12.3776,12.8684,12.3776,12.5156,122200.0],["2020-06-19",12.6844,12.6844,12.0018,12.1935,437300.0],["2020-06-22",11.9712,12.2472,11.7411,12.2012,274700.0],["2020-06-23",12.485,12.531,12.0632,12.1169,168200.0],["2020-06-24",11.8484,11.8484,11.1813,11.4037,163800.0],["2020-06-25",11.2349,11.8024,11.1966,11.7564,206000.0],["2020-06-26",11.5033,11.511,11.1199,11.4497,435900.0],["2020-06-29",11.6874,12.0785,11.6721,12.0325,245600.0],["2020-06-30",11.8791,12.3546,11.8791,12.2932,135300.0],["2020-07-01",12.439,12.439,11.6337,11.6491,138700.0],["2020-07-02",11.9021,12.1552,11.4957,11.534,151400.0],["2020-07-06",11.8331,11.9328,11.534,11.7411,184300.0],["2020-07-07",11.534,11.5877,11.2963,11.4343,219100.0],["2020-07-08",11.35,11.4573,10.8975,11.0892,186700.0],["2020-07-09",11.0432,11.0509,10.5141,10.6598,184700.0],["2020-07-10",10.6674,11.1276,10.6674,11.0892,149400.0],["2020-07-13",11.3116,11.4727,11.0049,11.3193,213300.0],["2020-07-14",11.3346,11.3806,10.9895,11.1506,302400.0],["2020-07-15",11.5494,11.8254,11.5033,11.7257,335900.0],["2020-07-16",11.626,11.8868,11.5033,11.6721,158300.0],["2020-07-17",11.626,11.7027,11.2809,11.2963,122700.0],["2020-07-20",11.2349,11.2349,10.9128,10.9282,132300.0],["2020-07-21",11.1582,11.7027,11.0509,11.6107,451100.0],["2020-07-22",11.534,11.534,11.327,11.4727,192600.0],["2020-07-23",11.419,11.7641,11.419,11.7181,90100.0],["2020-07-24",11.9558,11.9558,11.4803,11.5647,183700.0],["2020-07-27",11.4727,11.4727,11.1506,11.1582,142900.0],["2020-07-28",11.0355,11.373,11.0355,11.2119,155100.0],["2020-07-29",11.7564,12.3239,11.5494,11.9635,206300.0],["2020-07-30",11.8868,11.9865,11.7564,11.9481,151300.0],["2020-07-31",11.8868,11.9481,11.5264,11.9328,209900.0],["2020-08-03",11.8868,11.9942,11.511,11.6491,157700.0],["2020-08-04",11.5494,11.7641,11.373,11.7564,160100.0],["2020-08-05",11.8791,12.0785,11.6644,12.0095,166700.0],["2020-08-06",11.9942,12.0555,11.9021,11.9865,92900.0],["2020-08-07",12.0402,12.6767,11.9635,12.6537,116200.0],["2020-08-10",12.6614,13.1138,12.6383,12.8377,132900.0],["2020-08-11",13.1675,13.4052,12.9298,12.9911,190600.0],["2020-08-12",13.2825,13.2825,12.7687,12.9681,124200.0],["2020-08-13",12.9604,12.9758,12.7534,12.8147,153800.0],["2020-08-14",12.6767,12.9221,12.554,12.8837,123500.0],["2020-08-17",12.8147,12.8531,12.508,12.7227,325100.0],["2020-08-18",12.485,12.577,12.2319,12.3086,263300.0],["2020-08-19",12.3009,12.508,12.1629,12.3316,168300.0],["2020-08-20",12.1169,12.2319,12.0555,12.1015,119300.0],["2020-08-21",11.9711,12.1322,11.8868,11.9788,153000.0],["2020-08-24",12.1169,12.531,12.0555,12.508,127900.0],["2020-08-25",12.6153,12.9681,12.2856,12.4773,121900.0],["2020-08-26",12.4006,12.4006,12.0632,12.0632,95500.0],["2020-08-27",12.1322,12.485,12.0018,12.2702,121700.0],["2020-08-28",12.457,12.457,12.0913,12.2858,123100.0],["2020-08-31",12.2002,12.2391,12.0446,12.0524,127900.0],["2020-09-01",11.9123,12.1924,11.7723,12.0913,145900.0],["2020-09-02",12.0446,12.2158,12.0057,12.1068,103500.0],["2020-09-03",12.2002,12.5659,12.0213,12.0679,115700.0],["2020-09-04",12.4025,12.4881,12.0213,12.2547,185400.0],["2020-09-08",12.2313,12.2313,11.7878,11.8734,310100.0],["2020-09-09",11.9357,11.9901,11.7334,11.7489,118800.0],["2020-09-10",11.7801,11.8501,11.5233,11.5466,102700.0],["2020-09-11",11.5155,11.5155,11.2043,11.4377,130100.0],["2020-09-14",11.4533,11.64,11.3988,11.5311,119800.0],["2020-09-15",11.6244,11.6244,11.4066,11.5077,161200.0],["2020-09-16",11.5077,11.6167,11.321,11.3365,220900.0],["2020-09-17",11.2665,11.5466,11.2665,11.3755,211500.0],["2020-09-18",11.4377,11.4688,11.1342,11.4066,576500.0],["2020-09-21",11.1265,11.142,10.4573,10.504,293200.0],["2020-09-22",10.4729,10.6985,10.3328,10.3406,214000.0],["2020-09-23",10.3328,10.5585,10.0138,10.0294,189200.0],["2020-09-24",10.0916,10.364,9.9671,10.0683,167700.0],["2020-09-25",9.9594,10.2317,9.9594,10.0605,157500.0],["2020-09-28",10.2939,10.8308,10.2628,10.7063,279200.0],["2020-09-29",10.683,10.683,10.3017,10.4573,97000.0],["2020-09-30",10.504,10.7219,10.4262,10.5585,161200.0],["2020-10-01",10.434,10.6052,10.2472,10.4573,128900.0],["2020-10-02",10.2939,10.8853,10.2939,10.8308,128300.0],["2020-10-05",10.9864,11.2043,10.4573,11.1732,116200.0],["2020-10-06",11.4144,11.5622,11.0876,11.1031,157200.0],["2020-10-07",11.2821,11.4766,11.142,11.2899,161800.0],["2020-10-08",11.4377,11.4999,11.1809,11.3755,109800.0],["2020-10-09",11.391,11.5233,11.2043,11.2198,100900.0],["2020-10-12",11.1654,11.461,11.1342,11.4533,120700.0],["2020-10-13",11.2899,11.3365,11.0487,11.1187,132900.0],["2020-10-14",11.1031,11.2899,10.9864,11.1732,103600.0],["2020-10-15",10.9709,11.3599,10.9709,11.2976,97400.0],["2020-10-16",11.2899,11.3521,11.002,11.2665,83100.0],["2020-10-19",11.2354,11.2976,11.0098,11.0953,72100.0],["2020-10-20",11.1965,11.391,11.1576,11.2276,105800.0],["2020-10-21",11.1732,11.3521,11.072,11.2743,98400.0],["2020-10-22",11.2743,11.7022,11.2743,11.6945,115500.0],["2020-10-23",11.7878,11.9823,11.6244,11.7645,94600.0],["2020-10-26",11.5466,11.6867,11.4221,11.5622,141000.0],["2020-10-27",11.4766,11.6089,11.1187,11.1265,133100.0],["2020-10-28",10.893,11.2276,10.4729,10.5196,165500.0],["2020-10-29",10.5507,10.7374,10.2317,10.7063,164200.0],["2020-10-30",10.6363,10.8619,10.6129,10.7141,110300.0],["2020-11-02",10.8541,10.8853,10.6752,10.8464,193600.0],["2020-11-03",11.1498,11.251,11.002,11.1732,144700.0],["2020-11-04",10.8541,10.8541,10.2784,10.3251,191900.0],["2020-11-05",10.364,10.753,10.364,10.7063,98900.0],["2020-11-06",10.823,10.8464,10.3951,10.4495,133300.0],["2020-11-09",11.4299,12.6282,11.4299,12.2236,306000.0],["2020-11-10",12.3947,13.6319,12.3636,13.3518,368400.0],["2020-11-11",13.3984,13.593,12.8616,13.1417,262200.0],["2020-11-12",12.846,12.9549,12.5659,12.8849,289300.0],["2020-11-13",13.0483,13.2195,12.7838,12.9394,210800.0],["2020-11-16",13.4296,13.7641,13.2428,13.5852,384600.0],["2020-11-17",13.4763,13.5541,13.0483,13.5307,176200.0],["2020-11-18",13.6241,13.733,13.1572,13.1728,139300.0],["2020-11-19",13.1028,13.3051,12.7915,13.1884,118500.0],["2020-11-20",12.9861,13.2039,12.9861,13.1028,112000.0],["2020-11-23",13.3595,13.3984,13.0717,13.1728,218100.0],["2020-11-24",13.5152,14.4022,13.4763,14.3477,323300.0],["2020-11-25",14.231,14.48,13.9509,14.301,189100.0],["2020-11-27",14.2065,14.3956,13.647,13.8046,109500.0],["2020-11-30",13.6707,13.7652,12.8827,12.9142,201500.0],["2020-12-01",13.2531,13.4579,12.9221,13.1112,318400.0],["2020-12-02",13.1191,13.6864,13.1191,13.5367,137800.0],["2020-12-03",13.6549,13.7416,13.3555,13.5288,135300.0],["2020-12-04",13.7101,14.0095,13.5052,13.9701,124600.0],["2020-12-07",13.8519,14.0725,13.6234,13.7889,66200.0],["2020-12-08",13.5682,13.8913,13.5682,13.7967,120300.0],["2020-12-09",14.0095,14.2931,13.8676,13.978,114900.0],["2020-12-10",13.7731,14.104,13.7179,14.0883,105400.0],["2020-12-11",13.8755,14.0646,13.8046,13.9543,108300.0],["2020-12-14",14.1828,14.5768,14.0568,14.3404,320900.0],["2020-12-15",14.498,14.9156,14.3483,14.7265,189400.0],["2020-12-16",14.7107,14.9392,14.4822,14.5847,172700.0],["2020-12-17",14.6477,14.758,14.435,14.5925,179900.0],["2020-12-18",14.7738,15.0495,14.5768,14.9708,1016800.0],["2020-12-21",14.9156,15.018,14.5137,14.8998,534700.0],["2020-12-22",15.0102,15.0102,14.5138,14.6556,144400.0],["2020-12-23",14.7974,15.1047,14.695,15.1047,102500.0],["2020-12-24",15.1047,15.1047,14.7186,14.9786,82000.0],["2020-12-28",15.1362,15.3726,14.9786,15.0495,164300.0],["2020-12-29",15.1126,15.1126,14.6004,14.8132,150500.0],["2020-12-30",14.8132,14.9786,14.6319,14.892,97200.0],["2020-12-31",14.892,15.0574,14.7817,14.9786,130400.0],["2021-01-04",15.0574,15.0889,14.4271,14.6319,197400.0],["2021-01-05",14.6713,15.0259,14.6713,14.7659,245800.0],["2021-01-06",15.2938,16.5939,15.2859,16.3733,270400.0],["2021-01-07",16.5309,16.7594,16.3339,16.5072,201300.0],["2021-01-08",16.5466,16.5466,16.0029,16.3733,314600.0],["2021-01-11",16.1448,16.4678,16.066,16.2787,265100.0],["2021-01-12",16.389,16.72,16.3181,16.6175,120900.0],["2021-01-13",16.5151,16.5545,16.1211,16.2315,172500.0],["2021-01-14",16.3575,16.7909,16.2787,16.7278,158300.0],["2021-01-15",16.263,16.4836,16.0817,16.3339,153100.0],["2021-01-19",16.4757,16.5387,16.2393,16.4915,104900.0],["2021-01-20",16.46,16.5466,16.0896,16.3181,116700.0],["2021-01-21",16.3024,16.3102,15.7745,15.8296,244200.0],["2021-01-22",15.6169,16.0817,15.4199,16.0187,195100.0],["2021-01-25",15.7666,15.9714,15.475,15.8138,188300.0],["2021-01-26",15.9478,15.9478,15.3411,15.3884,204400.0],["2021-01-27",15.1677,15.2465,14.4822,14.695,276100.0],["2021-01-28",15.5538,16.0817,15.3647,16.0345,354800.0],["2021-01-29",16.0266,16.2078,15.5223,15.6641,311100.0],["2021-02-01",15.8217,16.389,15.6247,16.3575,333100.0],["2021-02-02",16.6097,16.6254,16.1211,16.5703,189400.0],["2021-02-03",16.4678,16.4678,16.0896,16.4284,162900.0],["2021-02-04",16.4206,17.043,16.3024,16.9721,226400.0],["2021-02-05",17.1533,17.1533,16.6648,17.0824,123100.0],["2021-02-08",17.1455,17.4764,17.0273,17.4212,207800.0],["2021-02-09",17.3661,17.7207,17.0588,17.7049,219500.0],["2021-02-10",17.7679,17.7837,17.3582,17.3582,166800.0],["2021-02-11",17.437,17.6182,16.9327,17.0351,169200.0],["2021-02-12",16.9406,17.2085,16.8303,17.0036,94300.0],["2021-02-16",17.1849,17.3267,17.0115,17.1218,149700.0],["2021-02-17",16.98,17.3582,16.9485,17.1691,164400.0],["2021-02-18",16.9406,17.177,16.5781,16.5939,262500.0],["2021-02-19",16.783,17.177,16.7436,17.0745,142400.0],["2021-02-22",17.0194,17.697,17.0194,17.634,137700.0],["2021-02-23",17.7443,18.2013,17.6182,17.831,247000.0],["2021-02-24",18.0043,18.5874,18.0043,18.4771,192200.0],["2021-02-25",18.7476,18.8033,18.3338,18.3338,235600.0],["2021-02-26",18.1508,18.4373,17.92,18.0076,256100.0],["2021-03-01",18.4452,18.8033,18.2702,18.6601,118700.0],["2021-03-02",18.5725,18.684,18.2702,18.2781,238400.0],["2021-03-03",18.4214,19.3603,18.4214,19.0341,315100.0],["2021-03-04",18.9625,19.5752,18.7158,18.9625,299000.0],["2021-03-05",19.4081,19.5752,18.9784,19.5274,184000.0],["2021-03-08",19.8537,20.538,19.7821,20.4266,125700.0],["2021-03-09",20.2516,20.3232,19.7105,19.9174,126600.0],["2021-03-10",19.9014,20.6096,19.9014,20.5062,120900.0],["2021-03-11",20.9677,21.2542,20.4823,21.0393,157700.0],["2021-03-12",21.3179,21.7873,21.294,21.4531,237800.0],["2021-03-15",21.3019,21.3019,20.5221,20.9677,153100.0],["2021-03-16",20.7449,20.8961,20.4107,20.8484,155800.0],["2021-03-17",21.0473,21.2303,20.6972,20.9836,211200.0],["2021-03-18",21.0791,22.0897,21.0791,21.469,291100.0],["2021-03-19",21.4531,21.6998,20.9916,21.5407,616500.0],["2021-03-22",21.1826,21.2701,20.2595,20.8961,424700.0],["2021-03-23",20.6335,20.7847,20.2834,20.4903,331500.0],["2021-03-24",20.7768,21.3417,20.5539,20.6415,230000.0],["2021-03-25",20.546,20.9996,20.3311,20.9757,211600.0],["2021-03-26",21.294,21.4133,21.0075,21.3497,203500.0],["2021-03-29",21.095,21.2144,20.729,20.8325,201000.0],["2021-03-30",21.0791,21.5486,20.9916,21.4452,145000.0],["2021-03-31",21.3974,21.668,20.9677,21.2303,283700.0],["2021-04-01",21.3179,21.6919,20.9677,21.668,305800.0],["2021-04-05",21.9783,22.0738,21.4611,21.8112,245000.0],["2021-04-06",21.8112,21.9067,21.4213,21.477,140100.0],["2021-04-07",21.5486,21.7316,21.3019,21.5884,190400.0],["2021-04-08",21.6839,21.9067,21.1507,21.8987,153800.0],["2021-04-09",22.0977,22.1534,21.66,21.8192,162900.0],["2021-04-12",21.8271,22.034,21.6839,22.0022,113300.0],["2021-04-13",21.9385,21.9385,21.2781,21.4929,140500.0],["2021-04-14",21.5407,21.9385,21.5407,21.7953,151400.0],["2021-04-15",21.8749,21.8749,21.2144,21.7555,159300.0],["2021-04-16",22.0818,22.0818,21.5407,21.843,94200.0],["2021-04-19",21.859,22.0022,21.4929,21.66,105500.0],["2021-04-20",21.5327,21.5327,20.6733,20.7847,126900.0],["2021-04-21",20.6972,21.2781,20.6972,21.2144,119400.0],["2021-04-22",21.3258,21.3258,20.8245,20.8404,78200.0],["2021-04-23",20.8802,21.9306,20.7608,21.7237,120800.0],["2021-04-26",21.8908,22.0818,21.3815,21.3974,101800.0],["2021-04-27",21.5566,21.5566,21.0075,21.1826,121400.0],["2021-04-28",21.7237,21.7237,20.8404,21.1428,78100.0],["2021-04-29",21.8033,22.1454,21.5645,21.7953,166800.0],["2021-04-30",21.6202,21.9544,21.3736,21.4452,176600.0],["2021-05-03",21.8987,22.3921,21.668,22.3046,199000.0],["2021-05-04",22.1375,22.7422,22.0579,22.6547,183000.0],["2021-05-05",22.782,22.782,22.2568,22.6786,124700.0],["2021-05-06",22.6388,22.9252,22.4637,22.9014,78100.0],["2021-05-07",22.4956,22.8536,22.3364,22.7581,82600.0],["2021-05-10",22.7422,22.8695,22.3284,22.3444,154300.0],["2021-05-11",22.0579,22.2409,21.7396,21.8271,115300.0],["2021-05-12",22.0499,22.2011,21.5009,21.5327,99900.0],["2021-05-13",21.5168,22.5433,21.5168,22.4558,167600.0],["2021-05-14",22.5751,22.7263,22.3603,22.7104,73700.0],["2021-05-17",22.5831,22.7263,22.233,22.6627,113000.0],["2021-05-18",22.591,22.782,22.2648,22.2966,73500.0],["2021-05-19",21.7635,22.233,21.6441,22.1534,219500.0],["2021-05-20",22.0818,22.1375,21.7635,22.034,115700.0],["2021-05-21",22.2807,22.591,22.1693,22.4001,89300.0],["2021-05-24",22.599,22.599,22.034,22.0897,90300.0],["2021-05-25",22.1215,22.3284,21.4531,21.469,148700.0],["2021-05-26",21.4929,21.9544,21.4929,21.9306,108200.0],["2021-05-27",22.2436,22.4283,22.0189,22.1553,93900.0],["2021-05-28",22.1393,22.2998,21.7379,22.2436,86600.0],["2021-06-01",22.4042,22.6209,22.2517,22.5808,159300.0],["2021-06-02",22.7574,22.8055,22.4925,22.5567,119400.0],["2021-06-03",22.5487,22.8377,22.4845,22.7654,92100.0],["2021-06-04",22.6611,22.8377,22.4523,22.7494,96800.0],["2021-06-07",22.7413,22.934,22.653,22.8377,79300.0],["2021-06-08",22.6049,23.1266,22.5808,22.95,92500.0],["2021-06-09",22.8216,22.8216,22.4925,22.5647,182000.0],["2021-06-10",22.7574,22.7574,21.8182,21.8904,211700.0],["2021-06-11",21.9306,22.1313,21.8342,21.8824,93800.0],["2021-06-14",21.8021,22.0831,21.5051,21.7058,147800.0],["2021-06-15",21.8262,22.348,21.7299,22.0831,122400.0],["2021-06-16",21.8824,22.5326,21.7138,22.3881,104300.0],["2021-06-17",22.5567,22.5567,21.6175,21.6737,166300.0],["2021-06-18",21.3125,21.5453,20.9914,21.0957,345500.0],["2021-06-21",21.3205,21.8503,21.2483,21.7219,130300.0],["2021-06-22",21.6737,21.762,21.3044,21.6898,85100.0],["2021-06-23",21.7058,21.9306,21.5533,21.5533,172700.0],["2021-06-24",21.754,21.8021,21.4489,21.6576,245100.0],["2021-06-25",21.6737,21.762,21.2884,21.2884,356500.0],["2021-06-28",21.184,21.6175,20.8389,20.9753,137400.0],["2021-06-29",21.2402,21.2402,20.7827,20.8068,85000.0],["2021-06-30",20.7104,21.0556,20.7104,20.9191,94300.0],["2021-07-01",21.0717,21.1038,20.8629,21.0074,111000.0],["2021-07-02",20.9834,21.168,20.6863,20.7185,79700.0],["2021-07-06",20.574,20.582,20.0602,20.301,178400.0],["2021-07-07",20.0682,20.4295,19.8916,19.9478,190000.0],["2021-07-08",19.5705,19.8997,19.3458,19.5625,216200.0],["2021-07-09",20.0201,20.293,19.7953,20.1967,182100.0],["2021-07-12",20.0361,20.4054,19.9799,20.3331,157000.0],["2021-07-13",20.1726,20.4937,19.6027,19.8515,141400.0],["2021-07-14",19.8515,20.0763,19.7472,19.8997,119500.0],["2021-07-15",19.7712,20.2529,19.7231,20.1726,98300.0],["2021-07-16",20.3251,20.3251,19.7311,19.7793,95700.0],["2021-07-19",19.3217,19.5304,18.8561,19.0167,149200.0],["2021-07-20",19.0648,19.9559,19.0568,19.5786,184100.0],["2021-07-21",19.8114,20.1565,19.8114,19.9237,74600.0],["2021-07-22",19.8274,19.9077,19.4341,19.4822,90300.0],["2021-07-23",19.6187,19.7552,19.4261,19.6267,88700.0],["2021-07-26",19.6588,20.0281,19.6588,19.9639,109300.0],["2021-07-27",19.699,20.0442,19.6267,20.0281,128000.0],["2021-07-28",20.1886,20.7345,19.7311,20.3974,125700.0],["2021-07-29",20.4535,20.7746,20.3412,20.6703,123000.0],["2021-07-30",20.7104,21.0957,20.5419,20.5499,182100.0],["2021-08-02",20.6623,21.0155,20.0843,20.2208,153600.0],["2021-08-03",20.3251,20.598,19.9639,20.574,143900.0],["2021-08-04",20.2448,20.6703,20.1646,20.3572,92300.0],["2021-08-05",20.4536,20.7506,20.4536,20.6382,100200.0],["2021-08-06",21.0315,21.3285,20.9352,21.0957,93200.0],["2021-08-09",21.0877,21.1038,20.7345,20.8068,79300.0],["2021-08-10",20.8068,21.2884,20.6462,21.2402,84800.0],["2021-08-11",21.2723,21.5372,20.9031,21.5292,70800.0],["2021-08-12",21.5292,21.5292,21.0877,21.2483,69200.0],["2021-08-13",21.3606,21.3606,20.9512,21.0476,50900.0],["2021-08-16",20.8469,21.0155,20.7425,20.887,67600.0],["2021-08-17",20.6703,20.7425,20.3653,20.4616,94200.0],["2021-08-18",20.3572,20.6061,20.2288,20.2689,92200.0],["2021-08-19",20.0281,20.2609,19.8194,20.0923,199700.0],["2021-08-20",20.0442,20.5579,20.0361,20.5419,136100.0],["2021-08-23",20.6061,20.8389,20.5097,20.59,60700.0],["2021-08-24",20.7185,20.7185,20.4375,20.4937,175000.0],["2021-08-25",20.5659,20.8148,20.5499,20.59,86100.0],["2021-08-26",20.6221,20.7265,20.285,20.293,105600.0],["2021-08-27",20.4054,21.0636,20.3572,20.9512,98900.0],["2021-08-30",21.0242,21.0242,20.3922,20.4003,65500.0],["2021-08-31",20.3112,20.7244,20.2221,20.5056,108700.0],["2021-09-01",20.538,20.6515,20.1168,20.2788,84400.0],["2021-09-02",20.2302,20.457,19.979,20.0114,108500.0],["2021-09-03",19.9385,20.2545,19.7036,19.9223,130200.0],["2021-09-07",20.0763,20.2302,19.7279,19.7441,76000.0],["2021-09-08",19.7441,19.8494,19.2094,19.3066,78300.0],["2021-09-09",19.339,19.7117,19.3066,19.3795,186100.0],["2021-09-10",19.4281,19.6144,18.9663,18.9987,102100.0],["2021-09-13",19.1202,19.7036,18.942,19.258,112000.0],["2021-09-14",19.3552,19.3957,18.8205,19.0473,121800.0],["2021-09-15",19.1283,19.3633,18.9258,19.2661,96900.0],["2021-09-16",19.3552,19.5496,19.0554,19.1607,91200.0],["2021-09-17",19.1283,19.7441,19.0635,19.6874,502200.0],["2021-09-20",19.2499,19.2499,18.7314,19.0068,169900.0],["2021-09-21",19.0959,19.3471,19.0392,19.0959,105900.0],["2021-09-22",19.3309,19.736,19.3309,19.5091,111400.0],["2021-09-23",19.6955,20.2869,19.6955,20.0762,88300.0],["2021-09-24",20.1006,20.5462,20.1006,20.4084,90300.0],["2021-09-27",20.611,21.2834,20.4894,21.0566,111200.0],["2021-09-28",21.1457,21.1457,20.6191,20.7244,130300.0],["2021-09-29",20.8216,21.2024,20.7811,21.1376,78200.0],["2021-09-30",21.2186,21.2186,20.7892,20.8054,89600.0],["2021-10-01",20.8864,21.486,20.8864,21.2834,114400.0],["2021-10-04",21.2024,21.4617,20.9674,21.1781,74700.0],["2021-10-05",21.3482,21.413,21.0161,21.1781,105600.0],["2021-10-06",20.9593,21.17,20.7811,21.0323,114100.0],["2021-10-07",21.1862,21.4049,21.1619,21.3887,132100.0],["2021-10-08",21.2672,21.5184,21.2672,21.3401,33600.0],["2021-10-11",21.413,21.5265,21.1538,21.17,56700.0],["2021-10-12",21.1052,21.2996,20.9431,21.0323,52400.0],["2021-10-13",20.9431,20.9755,20.7082,20.854,69300.0],["2021-10-14",21.1214,21.1457,20.8135,20.9999,74800.0],["2021-10-15",21.413,21.4698,20.8783,20.8783,125100.0],["2021-10-18",20.8378,21.0323,20.773,20.8378,59900.0],["2021-10-19",20.8459,20.9512,20.6596,20.9188,74500.0],["2021-10-20",20.9593,21.5832,20.8702,21.567,99700.0],["2021-10-21",21.5022,21.7209,21.2267,21.3401,184800.0],["2021-10-22",21.3644,21.7776,21.3644,21.7533,121600.0],["2021-10-25",21.8181,22.1827,21.6075,22.1179,120000.0],["2021-10-26",22.2232,22.2232,21.9073,21.9397,118800.0],["2021-10-27",22.2394,22.2394,21.486,21.5022,94700.0],["2021-10-28",21.7857,22.4015,21.6318,22.3528,108700.0],["2021-10-29",22.4501,22.6445,22.1098,22.2718,90800.0],["2021-11-01",22.5311,23.0091,22.4582,22.8309,138200.0],["2021-11-02",22.9362,23.001,22.3691,22.4501,101400.0],["2021-11-03",22.4015,23.0739,22.4015,23.0496,183400.0],["2021-11-04",23.0577,23.0577,22.3772,22.6688,97200.0],["2021-11-05",22.92,23.4223,22.6445,23.2684,200100.0],["2021-11-08",23.4142,23.4871,22.9524,23.0901,85000.0],["2021-11-09",22.8795,23.2684,22.7012,23.0982,120200.0],["2021-11-10",23.0658,23.4871,23.0658,23.3413,90100.0],["2021-11-11",23.398,23.6167,23.1792,23.4547,78100.0],["2021-11-12",23.4304,23.4304,22.9362,23.1225,74200.0],["2021-11-15",23.2765,23.3332,22.8714,22.9929,247000.0],["2021-11-16",22.9929,22.9929,22.4582,22.6445,196400.0],["2021-11-17",22.523,22.5311,22.1908,22.4015,232600.0],["2021-11-18",22.5554,22.6526,22.2799,22.5068,165200.0],["2021-11-19",22.207,22.6121,22.0531,22.4825,111500.0],["2021-11-22",22.6445,23.3008,22.6445,23.0901,117700.0],["2021-11-23",23.0334,23.5519,23.0334,23.3656,96700.0],["2021-11-24",23.2441,23.4466,23.0253,23.1144,58400.0],["2021-11-26",22.3286,22.5149,21.3077,22.0531,141700.0],["2021-11-29",22.1921,22.4701,21.9877,22.1103,175400.0],["2021-11-30",21.7751,22.1185,21.7751,21.8895,168300.0],["2021-12-01",22.4292,22.9198,21.9141,21.955,150200.0],["2021-12-02",22.0531,22.8626,21.9631,22.7399,163700.0],["2021-12-03",22.7972,23.0425,22.6091,22.7972,355900.0],["2021-12-06",23.1979,23.3042,22.5519,22.5846,254400.0],["2021-12-07",22.8626,22.9689,22.6009,22.7154,147100.0],["2021-12-08",22.8135,22.8544,22.4456,22.6991,73000.0],["2021-12-09",22.4865,22.6091,22.2248,22.3311,113200.0],["2021-12-10",22.5846,22.5846,22.1021,22.4456,170600.0],["2021-12-13",22.3475,22.3475,21.8895,21.9631,131500.0],["2021-12-14",21.9386,22.511,21.9386,22.0531,218400.0],["2021-12-15",22.1022,22.5764,21.9304,22.1349,352900.0],["2021-12-16",22.4783,23.1324,22.3147,22.4865,276700.0],["2021-12-17",22.4865,22.5519,21.7424,22.2902,1151500.0],["2021-12-20",22.0122,22.0613,21.5625,21.955,163900.0],["2021-12-21",22.2248,22.6909,22.094,22.3883,118000.0],["2021-12-22",22.4783,22.6173,22.2084,22.6009,87400.0],["2021-12-23",22.8054,23.067,22.65,22.6664,99900.0],["2021-12-27",22.8953,22.9853,22.6009,22.928,116500.0],["2021-12-28",22.7481,23.1979,22.7481,23.0261,60300.0],["2021-12-29",23.1079,23.2387,22.928,23.0915,40800.0],["2021-12-30",23.2142,23.3369,22.9117,22.9853,65700.0],["2021-12-31",22.8381,23.1488,22.8054,23.0343,53300.0],["2022-01-03",23.2306,23.7784,23.1815,23.3859,104700.0],["2022-01-04",23.3859,24.1218,23.3859,23.7375,95800.0],["2022-01-05",23.8765,24.1709,23.7293,23.7539,131600.0],["2022-01-06",24.0482,24.4244,23.8684,24.3917,317600.0],["2022-01-07",24.5225,24.8823,24.2772,24.8169,177300.0],["2022-01-10",24.8005,25.0949,24.5961,24.7842,141100.0],["2022-01-11",24.7515,24.8414,24.3181,24.5797,120700.0],["2022-01-12",24.5961,24.7106,24.3181,24.5961,128700.0],["2022-01-13",24.5552,25.0377,24.4653,24.9968,121800.0],["2022-01-14",24.686,25.3238,24.3835,25.3075,141300.0],["2022-01-18",25.1603,25.2584,24.6206,24.8169,105500.0],["2022-01-19",24.8741,24.9395,24.1954,24.2036,166200.0],["2022-01-20",24.2036,24.5225,23.7375,23.8356,158200.0],["2022-01-21",23.7539,24.4816,23.713,23.713,191800.0],["2022-01-24",23.3614,24.2854,23.345,24.1545,227300.0],["2022-01-25",23.852,24.5225,23.4186,24.2608,105800.0],["2022-01-26",24.9068,25.2257,24.0728,24.3753,178800.0],["2022-01-27",24.2281,24.6125,23.5086,23.713,172900.0],["2022-01-28",23.6721,23.9011,23.0261,23.6312,204900.0],["2022-01-31",23.3696,23.8029,23.2224,23.7948,198800.0],["2022-02-01",23.6803,23.8357,23.3941,23.6639,241500.0],["2022-02-02",23.5331,23.6639,23.2224,23.3941,171800.0],["2022-02-03",23.5985,23.8275,23.3941,23.4513,145000.0],["2022-02-04",23.4677,23.6639,23.2224,23.5413,137000.0],["2022-02-07",23.5822,23.7866,23.4186,23.6803,141600.0],["2022-02-08",23.8929,24.4489,23.6885,24.2445,216400.0],["2022-02-09",24.3017,24.3508,23.7948,23.8684,200600.0],["2022-02-10",23.7457,24.13,23.6885,23.9665,166600.0],["2022-02-11",23.9338,24.5797,23.9174,24.22,175200.0],["2022-02-14",24.3263,24.4489,23.7375,23.8684,396700.0],["2022-02-15",24.1218,24.4816,24.1218,24.3753,104600.0],["2022-02-16",24.2527,24.637,24.2527,24.4898,151000.0],["2022-02-17",24.4244,24.4244,23.8438,23.9338,116000.0],["2022-02-18",23.7866,24.3181,23.5576,24.2036,83200.0],["2022-02-22",24.1218,24.1954,23.8193,23.9256,171800.0],["2022-02-23",24.2036,24.3263,23.5249,23.6639,83500.0],["2022-02-24",23.1079,23.3287,22.4129,23.2142,262900.0],["2022-02-25",23.5195,24.0477,23.4453,23.9404,110000.0],["2022-02-28",23.4205,24.1302,23.4205,24.089,227500.0],["2022-03-01",23.8414,24.0312,22.554,22.9006,441500.0],["2022-03-02",22.8511,23.9404,22.8511,23.7011,362100.0],["2022-03-03",23.9487,23.9734,23.5691,23.9074,184700.0],["2022-03-04",23.5113,23.5113,22.8263,23.1812,122900.0],["2022-03-07",23.1729,23.2885,22.5127,22.6035,156800.0],["2022-03-08",22.7521,23.0657,22.3312,22.3394,200200.0],["2022-03-09",22.9914,23.3132,22.7026,22.8428,257600.0],["2022-03-10",22.4715,22.7603,22.3394,22.6035,177600.0],["2022-03-11",22.8263,23.3793,22.7438,23.1152,217300.0],["2022-03-14",23.5608,23.7176,22.8263,22.9996,152700.0],["2022-03-15",23.206,23.4288,22.7108,22.9831,125200.0],["2022-03-16",23.1729,23.6268,23.1729,23.5526,123600.0],["2022-03-17",23.4288,23.4535,22.9996,23.4453,208800.0],["2022-03-18",23.4453,23.4453,22.62,23.1894,466400.0],["2022-03-21",23.2885,23.7176,23.0904,23.3297,201300.0],["2022-03-22",23.5195,23.7094,23.2637,23.3545,227900.0],["2022-03-23",23.2637,23.3462,22.6283,22.6778,228500.0],["2022-03-24",22.7933,23.2472,22.587,23.2307,131500.0],["2022-03-25",23.3793,23.8001,23.2637,23.7671,130900.0],["2022-03-28",23.6928,23.6928,23.0574,23.2885,172400.0],["2022-03-29",23.6433,23.7754,23.3958,23.7424,190800.0],["2022-03-30",23.7341,23.8414,22.9254,23.1564,153900.0],["2022-03-31",23.1564,23.4453,22.9254,23.0244,160500.0],["2022-04-01",23.2637,23.4123,22.8841,23.0409,209000.0],["2022-04-04",22.9336,22.9501,22.4715,22.9006,117600.0],["2022-04-05",22.8346,23.0409,22.5292,22.587,139100.0],["2022-04-06",22.5045,22.7026,22.4302,22.4797,135700.0],["2022-04-07",22.4797,22.4962,22.1001,22.2899,135900.0],["2022-04-08",22.2899,22.5375,22.1992,22.3229,133200.0],["2022-04-11",22.1826,22.6695,22.1826,22.2982,84200.0],["2022-04-12",22.3229,22.5375,21.8856,22.0424,146400.0],["2022-04-13",21.8773,22.2734,21.8773,22.1909,182900.0],["2022-04-14",22.1744,22.356,21.8691,21.9351,164000.0],["2022-04-18",21.77,22.0093,21.6958,21.803,103500.0],["2022-04-19",22.0506,22.8346,22.0506,22.6695,160000.0],["2022-04-20",23.7259,23.7259,22.4797,22.5705,215700.0],["2022-04-21",22.5292,22.6943,22.0919,22.1331,200500.0],["2022-04-22",22.0754,22.1166,21.2089,21.2914,167600.0],["2022-04-25",21.2419,21.2749,20.5899,21.0933,164000.0],["2022-04-26",20.8457,21.0768,20.5652,20.5982,160000.0],["2022-04-27",20.6147,20.9118,20.4166,20.4744,156700.0],["2022-04-28",20.7055,20.8788,20.5156,20.7632,99900.0],["2022-04-29",20.5734,20.6972,19.8637,19.9545,173100.0],["2022-05-02",20.1773,20.5322,19.938,20.5074,341600.0],["2022-05-03",20.5322,20.5734,20.2846,20.3919,122100.0],["2022-05-04",20.5404,20.7797,20.2103,20.7632,169300.0],["2022-05-05",20.6394,20.6724,19.9132,20.136,219600.0],["2022-05-06",20.136,20.1773,19.6821,19.8059,243700.0],["2022-05-09",19.7069,19.8472,19.4016,19.6244,195000.0],["2022-05-10",19.7482,19.9215,19.286,19.6079,232000.0],["2022-05-11",19.7317,19.9957,19.3933,19.4511,135000.0],["2022-05-12",19.4511,19.6326,19.121,19.5831,233000.0],["2022-05-13",19.7647,19.8885,19.4346,19.5914,118200.0],["2022-05-16",19.3851,19.6904,19.286,19.5088,407900.0],["2022-05-17",19.8389,20.1113,19.7564,20.07,135900.0],["2022-05-18",19.8224,20.0205,19.4676,19.6574,224200.0],["2022-05-19",19.4676,19.6821,19.088,19.121,267500.0],["2022-05-20",19.2613,19.4016,18.6753,19.0219,643300.0],["2022-05-23",19.352,19.9297,19.3025,19.6244,185700.0],["2022-05-24",19.5254,19.5254,19.0797,19.4511,172200.0],["2022-05-25",19.5088,19.872,19.253,19.5501,116400.0],["2022-05-26",19.7647,19.9462,19.7234,19.7977,106500.0],["2022-05-27",19.756,20.0396,19.756,20.0146,93400.0],["2022-05-31",19.9145,20.2315,19.7643,20.1397,298600.0],["2022-06-01",20.2148,20.2148,19.7059,20.0229,109800.0],["2022-06-02",20.0063,20.2315,19.7977,20.2315,78000.0],["2022-06-03",20.1564,20.1564,19.8978,19.9896,152200.0],["2022-06-06",20.2065,20.2065,19.9312,19.9812,151900.0],["2022-06-07",19.8561,19.9228,19.6725,19.8811,262300.0],["2022-06-08",19.8895,19.8895,19.5391,19.5808,121400.0],["2022-06-09",19.4139,19.4556,19.0552,19.0802,106100.0],["2022-06-10",18.7965,18.9884,18.4294,18.613,121100.0],["2022-06-13",18.296,18.5129,17.9622,18.0624,297100.0],["2022-06-14",18.0874,18.3544,17.9789,18.054,161000.0],["2022-06-15",18.2876,18.6631,18.2376,18.4044,162400.0],["2022-06-16",18.1208,18.1208,17.6536,17.7537,130300.0],["2022-06-17",17.9789,18.2209,17.9789,18.0624,280700.0],["2022-06-21",18.346,18.4628,18.1291,18.2542,249100.0],["2022-06-22",18.0624,18.2292,18.0373,18.1041,157600.0],["2022-06-23",18.004,18.1708,17.6786,17.8371,90600.0],["2022-06-24",17.8955,18.3544,17.8955,18.3126,177700.0],["2022-06-27",18.4628,18.5045,18.2709,18.3794,65100.0],["2022-06-28",18.613,18.6797,18.2459,18.3043,89900.0],["2022-06-29",18.371,18.4044,17.8621,17.9289,130100.0],["2022-06-30",17.6619,18.0206,17.5284,17.8955,135200.0],["2022-07-01",17.7537,18.4461,17.7537,18.4294,166000.0],["2022-07-05",18.1541,18.4962,17.9038,18.4962,194400.0],["2022-07-06",18.3293,18.5463,18.2292,18.4712,137800.0],["2022-07-07",18.5963,18.7548,18.2876,18.3961,120800.0],["2022-07-08",18.3627,18.4378,18.2042,18.3293,74100.0],["2022-07-11",18.2376,18.2376,18.0123,18.1291,82000.0],["2022-07-12",18.0123,18.4128,17.9539,18.0874,94700.0],["2022-07-13",17.9956,18.029,17.6953,17.7453,105000.0],["2022-07-14",17.5618,17.6285,17.1947,17.3866,98700.0],["2022-07-15",17.762,18.0373,17.6619,17.9122,117100.0],["2022-07-18",18.2459,18.371,17.9539,18.1541,108000.0],["2022-07-19",18.3794,18.8132,18.2626,18.7131,147000.0],["2022-07-20",18.7965,19.0051,18.5713,18.8967,168100.0],["2022-07-21",18.8549,18.905,18.5796,18.8466,92500.0],["2022-07-22",18.9217,19.0135,18.638,18.8299,83000.0],["2022-07-25",18.93,19.2387,18.88,19.2137,89300.0],["2022-07-26",19.2387,19.4973,19.1636,19.2387,88600.0],["2022-07-27",19.4473,19.8477,19.1887,19.7643,99200.0],["2022-07-28",19.8978,19.8978,19.3054,19.5808,92300.0],["2022-07-29",19.4807,19.7643,19.4056,19.756,96300.0],["2022-08-01",19.6141,19.9645,19.5057,19.6892,203500.0],["2022-08-02",19.6141,19.7977,19.2971,19.3055,105400.0],["2022-08-03",19.4973,19.514,19.2387,19.4723,102200.0],["2022-08-04",19.464,19.464,19.0885,19.2053,97700.0],["2022-08-05",19.3055,19.3972,18.9634,19.3055,56700.0],["2022-08-08",19.4056,19.5224,19.2721,19.3722,63600.0],["2022-08-09",19.2888,19.5975,19.2554,19.5975,82800.0],["2022-08-10",19.7727,19.9896,19.6225,19.7226,94600.0],["2022-08-11",19.9145,20.0146,19.7977,19.9562,49600.0],["2022-08-12",19.9228,20.34,19.9228,20.2732,65100.0],["2022-08-15",20.3817,20.4317,19.9312,20.4317,64400.0],["2022-08-16",20.2649,20.6487,20.0813,20.4735,90900.0],["2022-08-17",20.365,20.365,19.9979,20.2649,82200.0],["2022-08-18",20.2148,20.2899,20.0813,20.1981,52000.0],["2022-08-19",20.1314,20.1314,19.6141,19.9145,498400.0],["2022-08-22",19.756,19.756,19.3055,19.3555,207900.0],["2022-08-23",19.489,19.5391,19.2637,19.2888,75800.0],["2022-08-24",19.1887,19.197,18.9467,19.0885,68700.0],["2022-08-25",19.0468,19.6642,19.0468,19.6392,152300.0],["2022-08-26",19.7143,19.7143,19.0719,19.0885,121700.0],["2022-08-29",18.9884,18.9884,18.638,18.7131,169400.0],["2022-08-30",18.6118,18.6625,18.308,18.5443,171400.0],["2022-08-31",18.6456,18.6456,18.3755,18.3924,130800.0],["2022-09-01",18.4852,18.519,18.1307,18.443,131300.0],["2022-09-02",18.7384,18.8819,18.2742,18.3924,130700.0],["2022-09-06",18.5612,18.5612,17.7593,17.9788,113200.0],["2022-09-07",17.945,18.156,17.7677,18.1223,190700.0],["2022-09-08",18.1054,18.6203,17.8944,18.4852,141600.0],["2022-09-09",18.654,18.8144,18.5696,18.7891,79900.0],["2022-09-12",18.8988,19.0423,18.7722,19.0339,304100.0],["2022-09-13",18.7131,18.7637,18.4852,18.5781,137200.0],["2022-09-14",18.5443,18.7806,18.4514,18.7806,131800.0],["2022-09-15",18.806,19.2533,18.7638,19.0845,145700.0],["2022-09-16",19.017,19.0929,18.5696,18.9326,579500.0],["2022-09-19",18.865,19.3293,18.8228,19.2027,109400.0],["2022-09-20",19.0592,19.2702,18.9663,19.1351,89500.0],["2022-09-21",19.2955,19.3884,18.9748,19.0001,92800.0],["2022-09-22",19.0845,19.0845,18.3755,18.4092,110700.0],["2022-09-23",18.2067,18.2911,18.021,18.2489,93900.0],["2022-09-26",18.1307,18.4261,18.0632,18.1391,126400.0],["2022-09-27",18.2489,18.3333,17.6074,17.7593,99400.0],["2022-09-28",17.734,18.0885,17.6243,17.8944,128200.0],["2022-09-29",17.5989,17.6496,17.0418,17.1685,118100.0],["2022-09-30",17.2697,17.9281,17.1347,17.4639,180400.0],["2022-10-03",17.6074,17.7171,17.3626,17.5905,116000.0],["2022-10-04",17.8184,18.4514,17.8015,18.443,128000.0],["2022-10-05",18.1391,18.3502,18.0041,18.156,79000.0],["2022-10-06",17.4808,18.0294,17.4132,17.9703,124700.0],["2022-10-07",17.8944,17.9534,17.5145,17.5145,95400.0],["2022-10-10",17.7424,18.2995,17.5989,17.869,133900.0],["2022-10-11",17.734,18.1307,17.734,17.9788,115300.0],["2022-10-12",17.9534,18.2995,17.7762,18.0632,85500.0],["2022-10-13",17.945,18.9917,17.7931,18.9157,132500.0],["2022-10-14",18.9832,19.1605,18.4683,18.6287,109600.0],["2022-10-17",18.941,19.1351,18.8228,19.0761,99800.0],["2022-10-18",19.3799,19.4812,18.9241,18.9748,137200.0],["2022-10-19",18.8904,19.1014,18.6793,18.9832,126100.0],["2022-10-20",18.8228,19.0592,18.1645,18.4177,118900.0],["2022-10-21",19.3462,19.6416,18.1729,18.3924,141800.0],["2022-10-24",18.0716,18.0716,16.4763,16.5523,282500.0],["2022-10-25",16.7042,16.8224,16.2062,16.2147,224400.0],["2022-10-26",16.5945,16.5945,16.1049,16.1978,295400.0],["2022-10-27",16.4088,16.9743,16.2315,16.586,212100.0],["2022-10-28",16.6451,17.025,16.586,16.7886,179700.0],["2022-10-31",17.5652,17.5652,17.084,17.3204,187600.0],["2022-11-01",17.2697,17.2697,16.7717,16.8139,181700.0],["2022-11-02",16.662,16.9406,16.5016,16.5016,208800.0],["2022-11-03",16.3244,16.3328,16.0796,16.2569,102100.0],["2022-11-04",16.4679,16.8393,16.4172,16.7971,112300.0],["2022-11-07",16.8899,17.0756,16.7717,16.8561,89300.0],["2022-11-08",17.025,17.1431,16.7295,16.8308,107600.0],["2022-11-09",16.7549,16.8646,16.5776,16.7127,158600.0],["2022-11-10",17.1094,17.9956,17.1094,17.8437,162400.0],["2022-11-11",17.5905,18.0294,17.5905,17.8353,117900.0],["2022-11-14",17.7002,17.7762,17.3795,17.4048,239600.0],["2022-11-15",17.4554,17.9112,17.4554,17.8353,105400.0],["2022-11-16",17.6749,17.6833,17.3373,17.3626,108400.0],["2022-11-17",17.1178,17.4301,17.0672,17.4301,114100.0],["2022-11-18",17.7677,17.9703,17.3457,17.3879,215700.0],["2022-11-21",17.3541,17.6327,17.3457,17.5905,149300.0],["2022-11-22",17.5398,17.8521,17.5314,17.6665,84400.0],["2022-11-23",17.5483,17.9028,17.5483,17.7593,70200.0],["2022-11-25",17.9112,17.9534,17.7002,17.8353,48100.0],["2022-11-28",17.6749,18.0125,17.5736,17.6327,107600.0],["2022-11-29",17.4959,17.8122,17.4703,17.7694,89500.0],["2022-11-30",17.7865,18.1541,17.4532,18.1113,148500.0],["2022-12-01",17.9489,18.0515,17.7609,17.8806,103600.0],["2022-12-02",17.6498,18.0515,17.5301,18.0259,59200.0],["2022-12-05",17.9404,18.0088,17.0686,17.2994,160000.0],["2022-12-06",17.2395,17.5814,17.1882,17.5045,140400.0],["2022-12-07",17.4361,17.6412,17.2139,17.3335,176100.0],["2022-12-08",17.419,17.6241,17.1626,17.5216,81300.0],["2022-12-09",17.4532,17.9575,17.3421,17.5387,96200.0],["2022-12-12",17.6156,17.6156,17.325,17.3506,157600.0],["2022-12-13",17.6754,17.8977,16.966,17.0857,309600.0],["2022-12-14",17.0857,17.1541,16.6241,16.6498,182600.0],["2022-12-15",16.6498,16.7352,16.1797,16.2737,202600.0],["2022-12-16",16.1284,16.3164,15.8891,16.154,1389300.0],["2022-12-19",16.4105,16.6327,16.1968,16.2737,278100.0],["2022-12-20",16.325,16.4276,16.1626,16.1882,254200.0],["2022-12-21",16.419,16.7865,16.3335,16.7694,304400.0],["2022-12-22",16.6754,16.7865,16.4617,16.7694,94900.0],["2022-12-23",16.7267,17.0258,16.5985,16.8805,74200.0],["2022-12-27",16.8805,17.2652,16.7694,17.2053,82600.0],["2022-12-28",17.2224,17.2652,16.8549,16.8891,105700.0],["2022-12-29",16.9489,17.419,16.8464,17.3763,79900.0],["2022-12-30",17.3421,17.4618,17.231,17.3335,70200.0],["2023-01-03",17.3592,17.5301,17.06,17.4276,131000.0],["2023-01-04",17.7011,17.8977,17.6241,17.7267,158300.0],["2023-01-05",17.6498,17.778,17.2737,17.4105,106000.0],["2023-01-06",17.607,17.9746,17.5045,17.8977,80300.0],["2023-01-09",17.966,18.0857,17.6327,17.7267,152700.0],["2023-01-10",17.7865,18.043,17.6156,17.9489,150500.0],["2023-01-11",17.9489,18.0344,17.6925,17.9318,149900.0],["2023-01-12",18.0857,18.6071,18.0686,18.3934,149300.0],["2023-01-13",18.1712,18.3079,17.9489,18.2139,72700.0],["2023-01-17",18.1797,18.1797,17.7951,17.8122,67900.0],["2023-01-18",17.7182,17.7438,17.2908,17.3335,77600.0],["2023-01-19",17.2652,17.4276,17.1028,17.3934,106500.0],["2023-01-20",17.5729,17.8464,17.4788,17.8293,121200.0],["2023-01-23",17.8635,18.2994,17.778,18.0088,85500.0],["2023-01-24",18.0344,18.0515,17.8378,17.8635,66100.0],["2023-01-25",18.59,20.3336,18.5558,19.137,211000.0],["2023-01-26",19.1028,19.2823,18.4789,18.6498,131800.0],["2023-01-27",18.6754,18.8293,18.4789,18.7524,134900.0],["2023-01-30",18.6669,19.0088,18.6669,18.6754,77000.0],["2023-01-31",18.6498,19.3934,18.5472,19.3165,223300.0],["2023-02-01",19.2994,20.1626,18.9148,19.9148,270900.0],["2023-02-02",20.0173,20.5045,19.7866,20.3421,158900.0],["2023-02-03",20.2567,20.9832,20.231,20.9233,200800.0],["2023-02-06",20.7267,20.7695,20.2567,20.5045,84700.0],["2023-02-07",20.419,20.872,20.3079,20.7182,181400.0],["2023-02-08",20.5131,20.6669,20.3592,20.402,94100.0],["2023-02-09",20.4703,20.4789,19.8549,19.872,122100.0],["2023-02-10",19.7353,20.0173,19.7353,19.9319,102500.0],["2023-02-13",19.872,20.2054,19.7438,20.0686,211400.0],["2023-02-14",19.949,20.0857,19.7951,19.9917,221600.0],["2023-02-15",19.872,20.2994,19.872,20.2738,92700.0],["2023-02-16",20.0002,20.0515,19.7438,19.8549,286400.0],["2023-02-17",19.9404,20.137,19.7353,20.0088,161400.0],["2023-02-21",19.8037,19.8549,19.5985,19.8464,169700.0],["2023-02-22",19.7353,20.0515,19.5045,19.6584,192400.0],["2023-02-23",19.7438,19.949,19.5558,19.8037,121100.0],["2023-02-24",19.6156,19.8293,19.4874,19.8293,155600.0],["2023-02-27",19.959,19.9849,19.4922,19.5181,116500.0],["2023-02-28",19.5441,19.6651,19.3452,19.3885,215200.0],["2023-03-01",19.2761,19.4576,19.1637,19.3885,126500.0],["2023-03-02",19.2329,19.3193,18.9995,19.1983,100200.0],["2023-03-03",19.2415,19.4749,19.0686,19.3452,239600.0],["2023-03-06",19.3798,19.5008,18.8266,19.0341,228500.0],["2023-03-07",18.9908,19.1291,18.8698,19.0686,220400.0],["2023-03-08",19.1205,19.2069,18.8525,19.1032,160100.0],["2023-03-09",18.9995,18.9995,17.8325,17.8844,184800.0],["2023-03-10",17.3225,17.9276,16.9249,17.4436,312500.0],["2023-03-13",16.5878,17.4436,15.5678,16.2507,559500.0],["2023-03-14",17.5214,17.9709,15.9654,16.2853,484000.0],["2023-03-15",15.8876,16.7866,15.4814,16.7607,357600.0],["2023-03-16",16.2766,17.7893,16.2766,17.1324,277100.0],["2023-03-17",16.9768,16.9768,15.9309,15.9309,1572600.0],["2023-03-20",16.4063,16.6742,15.9827,16.0778,246300.0],["2023-03-21",16.8903,17.3398,16.2075,16.3371,292500.0],["2023-03-22",16.3458,16.5792,15.8012,15.8271,326000.0],["2023-03-23",15.9741,16.0087,15.4036,15.4554,163500.0],["2023-03-24",15.3863,15.9049,15.3085,15.6197,261700.0],["2023-03-27",16.0259,16.2075,15.9136,15.9914,184300.0],["2023-03-28",15.8358,16.0778,15.8358,15.9827,162600.0],["2023-03-29",15.9914,16.0259,15.7148,15.9741,223600.0],["2023-03-30",15.9395,15.9914,15.101,15.2048,174600.0],["2023-03-31",15.2221,15.4987,15.2048,15.4727,286400.0],["2023-04-03",15.4468,15.611,15.0232,15.2134,235600.0],["2023-04-04",15.1875,15.2653,14.3231,14.7294,347100.0],["2023-04-05",14.6083,14.7207,14.3836,14.6343,206600.0],["2023-04-06",14.617,14.9022,14.617,14.8763,106000.0],["2023-04-10",14.9109,15.0751,14.7294,14.8071,152300.0],["2023-04-11",14.7553,14.9195,14.6429,14.7121,95700.0],["2023-04-12",14.7812,14.8331,14.3922,14.4787,95200.0],["2023-04-13",14.5046,14.7639,14.4441,14.617,110500.0],["2023-04-14",14.7639,14.7639,14.107,14.2712,127300.0],["2023-04-17",14.2021,14.5305,13.8736,14.496,147200.0],["2023-04-18",14.6343,14.6343,13.9427,14.0638,148100.0],["2023-04-19",14.2194,14.496,13.96,14.4182,149400.0],["2023-04-20",14.2539,14.4614,14.0465,14.2453,102900.0],["2023-04-21",14.1934,14.1934,13.8995,14.0292,146600.0],["2023-04-24",13.8736,14.3058,13.839,13.8477,175200.0],["2023-04-25",13.7958,14.0119,13.0524,13.1475,167000.0],["2023-04-26",13.3982,14.4873,13.3982,13.6143,219200.0],["2023-04-27",13.4068,13.8217,13.3117,13.7266,226000.0],["2023-04-28",13.718,13.9514,13.6921,13.7266,139300.0],["2023-05-01",13.6575,13.8736,13.5538,13.6489,282100.0],["2023-05-02",13.6056,13.6056,12.3695,12.4214,293100.0],["2023-05-03",12.5597,12.7758,12.2745,12.3695,309100.0],["2023-05-04",12.067,12.1967,11.4273,11.8336,248800.0],["2023-05-05",12.3004,12.6029,12.0843,12.5424,218200.0],["2023-05-08",12.8277,13.1648,11.9719,11.9719,186600.0],["2023-05-09",11.9979,12.1794,11.6694,11.9979,221900.0],["2023-05-10",12.4128,12.7067,11.9719,12.1102,185700.0],["2023-05-11",11.9201,12.0929,11.7904,11.8423,212400.0],["2023-05-12",11.946,11.9546,11.6348,11.7126,426000.0],["2023-05-15",11.8163,12.2053,11.7731,12.1534,212600.0],["2023-05-16",12.1534,12.4128,12.1102,12.1448,206100.0],["2023-05-17",12.3436,13.0006,12.2917,12.9141,236600.0],["2023-05-18",12.9228,12.9573,12.7153,12.8968,170500.0],["2023-05-19",13.0438,13.1475,12.6289,12.7412,414700.0],["2023-05-22",12.819,13.3031,12.7758,13.2339,131400.0],["2023-05-23",13.2253,13.9255,13.2253,13.5883,148300.0],["2023-05-24",13.5019,13.5451,13.2685,13.4068,129300.0],["2023-05-25",13.2599,13.5365,13.1475,13.2772,153100.0],["2023-05-26",13.2339,13.4068,13.0524,13.3636,119400.0],["2023-05-30",13.3636,13.4164,12.7833,13.0647,157600.0],["2023-05-31",12.9768,13.1702,12.5284,12.8449,196700.0],["2023-06-01",12.9768,13.3724,12.757,13.1438,140900.0],["2023-06-02",13.3812,14.2604,13.3108,14.1373,218000.0],["2023-06-05",13.9966,14.1461,13.5043,13.6537,245000.0],["2023-06-06",13.4955,14.6472,13.4251,14.3571,259700.0],["2023-06-07",14.5065,15.2802,14.4362,15.0956,245400.0],["2023-06-08",14.9901,15.0868,14.4538,14.8846,199800.0],["2023-06-09",14.8318,14.8318,14.3219,14.5329,98000.0],["2023-06-12",14.5945,14.8758,14.3307,14.401,151900.0],["2023-06-13",14.4098,14.8143,14.3747,14.7175,149300.0],["2023-06-14",14.6296,14.7703,14.1461,14.2604,264400.0],["2023-06-15",14.278,14.7263,14.278,14.6296,286900.0],["2023-06-16",14.823,14.9198,14.2955,14.6912,727200.0],["2023-06-20",14.612,14.612,14.2955,14.5417,284900.0],["2023-06-21",14.5153,14.6648,14.3219,14.4274,299100.0],["2023-06-22",14.234,14.4714,13.9702,14.1021,318500.0],["2023-06-23",13.8911,14.2516,13.7504,14.1285,871000.0],["2023-06-26",14.1988,14.4098,13.9439,13.9527,142400.0],["2023-06-27",14.0582,14.2164,13.7065,13.9966,139600.0],["2023-06-28",14.0142,14.0142,13.6889,13.9878,167900.0],["2023-06-29",14.1461,14.4362,14.1461,14.2604,207900.0],["2023-06-30",14.3219,14.3219,13.8032,13.812,292800.0],["2023-07-03",13.9087,14.2516,13.9087,14.2164,57900.0],["2023-07-05",14.0318,14.1373,13.812,13.9087,171700.0],["2023-07-06",13.7768,13.7768,13.4076,13.5394,136700.0],["2023-07-07",13.5306,13.9087,13.4076,13.7153,196900.0],["2023-07-10",13.7241,14.1109,13.5922,13.7944,107100.0],["2023-07-11",13.8559,13.8999,13.6361,13.7768,69300.0],["2023-07-12",14.0142,14.3659,14.0054,14.2076,104500.0],["2023-07-13",14.2428,14.5857,14.2164,14.5593,217700.0],["2023-07-14",14.6736,14.7,14.3922,14.5505,145000.0],["2023-07-17",14.445,14.9022,14.445,14.7439,99600.0],["2023-07-18",14.7439,15.5088,14.7439,15.4209,152600.0],["2023-07-19",15.4473,15.8165,15.3857,15.8077,120200.0],["2023-07-20",15.7286,15.8253,15.4648,15.7901,147400.0],["2023-07-21",15.9396,15.9396,15.4736,15.5616,133200.0],["2023-07-24",15.5176,16.2297,15.5176,16.1418,110200.0],["2023-07-25",16.1242,16.3265,15.8605,16.0012,265500.0],["2023-07-26",15.333,16.432,15.333,16.2034,257300.0],["2023-07-27",16.2913,16.5023,15.711,15.8869,268800.0],["2023-07-28",16.0803,16.2561,15.8781,16.0187,119300.0],["2023-07-31",15.9748,16.1242,15.8781,16.0363,121500.0],["2023-08-01",15.9572,16.0275,15.7022,15.8077,154600.0],["2023-08-02",15.5791,15.8077,15.4736,15.6846,156400.0],["2023-08-03",15.5791,15.9396,15.4736,15.8077,211000.0],["2023-08-04",15.8341,15.9924,15.7198,15.8253,155400.0],["2023-08-07",15.8165,15.9748,15.7022,15.9572,215700.0],["2023-08-08",15.7022,16.1946,15.2714,16.1242,346100.0],["2023-08-09",16.0187,16.1594,15.7989,16.0187,140900.0],["2023-08-10",16.0451,16.1858,15.8693,15.9572,114900.0],["2023-08-11",15.8165,16.0715,15.8165,15.922,90800.0],["2023-08-14",15.8077,15.8077,15.3945,15.4121,116400.0],["2023-08-15",15.2275,15.2275,14.9461,14.9637,181400.0],["2023-08-16",14.911,15.0604,14.7088,14.7263,160200.0],["2023-08-17",14.8494,15.2714,14.7263,15.2187,127800.0],["2023-08-18",15.1483,15.3769,15.078,15.2802,106100.0],["2023-08-21",15.2451,15.2978,14.9725,15.0077,85200.0],["2023-08-22",14.9901,15.0341,14.6208,14.6824,120000.0],["2023-08-23",14.6208,15.0253,14.5857,14.9813,124400.0],["2023-08-24",14.911,15.2802,14.911,15.1132,187000.0],["2023-08-25",15.1571,15.2538,14.7703,15.0077,81800.0],["2023-08-28",15.1132,15.3154,15.0604,15.1659,88200.0],["2023-08-29",15.1659,15.333,15.078,15.2538,107800.0],["2023-08-30",15.2806,15.2985,15.0486,15.0575,127400.0],["2023-08-31",15.0932,15.3163,14.995,15.1467,120400.0],["2023-09-01",15.2449,15.6376,15.2181,15.6109,110700.0],["2023-09-05",15.4502,15.6644,15.2271,15.236,188900.0],["2023-09-06",15.2181,15.352,14.7005,14.7272,165300.0],["2023-09-07",14.6737,14.8165,14.4595,14.4952,290200.0],["2023-09-08",14.5666,14.638,14.3256,14.6291,181700.0],["2023-09-11",14.6826,14.8522,14.6291,14.7094,148300.0],["2023-09-12",14.7272,14.8879,14.5934,14.7986,144300.0],["2023-09-13",14.8254,14.8522,14.4952,14.5041,280300.0],["2023-09-14",14.6558,14.8433,14.638,14.7897,296200.0],["2023-09-15",14.6737,14.995,14.6737,14.9147,716800.0],["2023-09-18",14.879,14.9593,14.513,14.7719,367500.0],["2023-09-19",14.8522,14.9593,14.8076,14.8611,244300.0],["2023-09-20",14.9504,15.3163,14.8165,15.0664,128700.0],["2023-09-21",14.9057,15.2003,14.8165,15.0753,245300.0],["2023-09-22",15.1021,15.2181,14.6915,14.7451,318800.0],["2023-09-25",14.6558,14.8879,14.6469,14.7719,145600.0],["2023-09-26",14.6201,14.8522,14.4059,14.4059,173700.0],["2023-09-27",14.5309,14.6291,14.4148,14.4684,114100.0],["2023-09-28",14.4684,14.7094,14.4595,14.5041,207200.0],["2023-09-29",14.6469,14.8968,14.6112,14.8879,283000.0],["2023-10-02",14.8611,14.8611,14.2274,14.3434,235300.0],["2023-10-03",14.2631,14.2631,13.9686,14.04,147800.0],["2023-10-04",14.0935,14.4505,13.9507,14.1828,97800.0],["2023-10-05",14.1381,14.6112,14.1381,14.5666,178100.0],["2023-10-06",14.4595,14.7986,14.2542,14.7005,115600.0],["2023-10-09",14.5576,14.7897,14.5219,14.6291,72900.0],["2023-10-10",14.7808,14.9415,14.7451,14.8254,265600.0],["2023-10-11",14.8968,15.0129,14.7451,14.87,60300.0],["2023-10-12",14.8343,14.8343,14.5576,14.7005,82800.0],["2023-10-13",14.8165,14.8611,14.3167,14.3613,89600.0],["2023-10-16",14.5219,14.7005,14.3791,14.5666,126500.0],["2023-10-17",14.4416,15.0486,14.4416,14.8076,221900.0],["2023-10-18",14.6915,14.6915,14.3524,14.4862,162500.0],["2023-10-19",14.4952,14.7094,14.2542,14.2899,163100.0],["2023-10-20",14.3256,14.3256,13.9596,14.0043,169700.0],["2023-10-23",13.9418,14.2185,13.9418,13.9864,132800.0],["2023-10-24",14.0935,14.0935,13.6383,13.8347,153800.0],["2023-10-25",13.1385,14.0757,13.1206,14.0132,362400.0],["2023-10-26",14.0757,14.3791,13.7543,14.0935,318600.0],["2023-10-27",14.0132,14.6826,13.7365,13.9507,116100.0],["2023-10-30",14.0578,14.2453,13.9686,14.0935,109800.0],["2023-10-31",14.0846,14.2453,13.9686,14.0846,77700.0],["2023-11-01",14.04,14.3791,13.9418,14.3702,126100.0],["2023-11-02",14.5487,14.9772,14.5219,14.9504,117300.0],["2023-11-03",15.4413,15.7715,15.2717,15.6109,131700.0],["2023-11-06",15.5662,15.5662,15.3074,15.4681,145400.0],["2023-11-07",15.361,15.361,15.0575,15.1557,74900.0],["2023-11-08",15.1378,15.1914,14.8165,15.0129,119000.0],["2023-11-09",15.0932,15.3074,14.87,14.995,140400.0],["2023-11-10",15.0486,15.0843,14.8611,14.9682,70600.0],["2023-11-13",14.879,14.9325,14.6826,14.8254,100700.0],["2023-11-14",15.4948,16.2089,15.4502,15.8429,242200.0],["2023-11-15",15.8429,16.0929,15.8072,15.8965,126300.0],["2023-11-16",15.959,15.959,15.6644,15.7894,90100.0],["2023-11-17",16.0125,16.1286,15.718,15.9143,109100.0],["2023-11-20",15.959,15.959,15.7626,15.8429,220900.0],["2023-11-21",15.834,15.8429,15.5573,15.5752,323500.0],["2023-11-22",15.7894,15.834,15.477,15.593,171100.0],["2023-11-24",15.6376,15.718,15.5395,15.593,46200.0],["2023-11-27",15.4591,15.4591,15.1467,15.361,159000.0],["2023-11-28",15.4324,15.4948,15.1289,15.4681,138800.0],["2023-11-29",15.604,15.9846,15.4318,15.8668,239600.0],["2023-11-30",15.9483,16.0208,15.7037,15.9211,169800.0],["2023-12-01",15.8396,16.7457,15.8396,16.6551,160300.0],["2023-12-04",16.5464,16.9632,16.5464,16.8454,194300.0],["2023-12-05",16.7367,16.782,16.5826,16.6189,259000.0],["2023-12-06",16.7095,17.1626,16.637,16.7004,169900.0],["2023-12-07",16.8092,17.1444,16.7186,17.1263,192400.0],["2023-12-08",17.2079,17.38,17.1898,17.2894,81300.0],["2023-12-11",17.2351,17.2804,16.9813,17.1716,202500.0],["2023-12-12",17.1173,17.1807,16.9632,17.0176,197300.0],["2023-12-13",17.0085,17.8059,16.7095,17.4435,562300.0],["2023-12-14",17.9056,18.259,17.661,17.8331,382600.0],["2023-12-15",17.9962,18.0234,17.4797,17.6791,878900.0],["2023-12-18",17.7606,17.7788,17.371,17.5794,224900.0],["2023-12-19",17.6519,18.0868,17.5885,17.8966,221400.0],["2023-12-20",17.8331,18.2862,17.5885,17.6156,260100.0],["2023-12-21",17.8241,17.8966,17.6519,17.8784,173200.0],["2023-12-22",18.0144,18.1593,17.8331,18.0234,93800.0],["2023-12-26",18.114,18.404,18.0325,18.3134,108000.0],["2023-12-27",18.3315,18.3587,18.1684,18.259,92000.0],["2023-12-28",18.25,18.2862,18.0415,18.1322,85400.0],["2023-12-29",18.1322,18.1322,17.815,17.8331,72000.0],["2024-01-02",17.6247,18.2046,17.6247,17.8966,128000.0],["2024-01-03",17.8241,17.8875,17.3529,17.3891,145300.0],["2024-01-04",17.3891,17.5341,17.3438,17.4163,114200.0],["2024-01-05",17.3257,17.5522,17.2622,17.3891,184500.0],["2024-01-08",17.3891,17.5341,17.2713,17.4072,81200.0],["2024-01-09",17.1988,17.3076,17.0176,17.2079,90000.0],["2024-01-10",17.0901,17.3257,17.0085,17.3166,100100.0],["2024-01-11",17.1535,17.4435,16.9542,17.3257,216000.0],["2024-01-12",17.4888,17.6247,17.0991,17.3076,106400.0],["2024-01-16",17.0266,17.2894,16.9813,17.0448,170500.0],["2024-01-17",16.791,17.1716,16.791,17.1354,131000.0],["2024-01-18",17.2532,17.2713,17.072,17.1444,141900.0],["2024-01-19",17.2804,17.2804,16.9179,17.226,111400.0],["2024-01-22",17.4435,17.9419,17.371,17.9147,132100.0],["2024-01-23",18.1412,18.1865,17.661,17.6881,138400.0],["2024-01-24",17.8241,17.9056,17.6156,17.7244,104200.0],["2024-01-25",17.9328,18.0415,17.516,17.7425,139700.0],["2024-01-26",17.8784,17.969,17.7516,17.7697,70000.0],["2024-01-29",17.815,18.0778,17.7244,17.96,106900.0],["2024-01-30",17.9509,18.0144,17.7878,17.96,240600.0],["2024-01-31",18.2862,19.9354,17.4525,17.4616,282100.0],["2024-02-01",17.9056,18.1231,17.0538,17.8512,270500.0],["2024-02-02",17.4707,17.7878,17.4072,17.5432,271600.0],["2024-02-05",17.3166,17.6066,17.1173,17.1716,132300.0],["2024-02-06",17.1626,17.4072,16.9723,17.1263,115000.0],["2024-02-07",17.0991,17.1444,16.5826,17.0538,157300.0],["2024-02-08",16.9995,17.3257,16.9995,17.2622,99900.0],["2024-02-09",17.2804,17.5794,17.0538,17.5341,95300.0],["2024-02-12",17.516,17.9147,17.4163,17.6066,192600.0],["2024-02-13",17.0266,17.081,16.3108,16.6461,282700.0],["2024-02-14",16.9088,17.1354,16.6098,17.0266,214400.0],["2024-02-15",17.1354,17.7606,17.1263,17.5522,180900.0],["2024-02-16",17.371,17.4978,17.2079,17.2622,124500.0],["2024-02-20",17.0901,17.5885,17.0901,17.2713,162000.0],["2024-02-21",17.2804,17.4254,17.1716,17.226,369100.0],["2024-02-22",17.1535,17.2804,16.9723,17.0991,123400.0],["2024-02-23",17.0901,17.38,16.8454,17.2169,159600.0],["2024-02-26",17.0538,17.2532,16.7639,16.9904,223900.0],["2024-02-27",17.0901,17.2985,16.8454,16.9179,140800.0],["2024-02-28",16.8168,17.1476,16.7157,16.8444,129600.0],["2024-02-29",17.1844,17.5244,17.0466,17.1476,133600.0],["2024-03-01",17.0282,17.2395,16.826,17.1385,130000.0],["2024-03-04",17.2947,17.6347,17.212,17.2395,185300.0],["2024-03-05",17.2212,17.892,17.2212,17.7817,322800.0],["2024-03-06",17.8277,18.0115,17.2947,17.6623,160200.0],["2024-03-07",17.9104,18.0298,17.7358,17.745,123600.0],["2024-03-08",17.9196,18.0574,17.7266,17.8093,168300.0],["2024-03-11",17.745,18.039,17.6439,17.9655,172200.0],["2024-03-12",17.8736,17.8736,17.5152,17.5152,167200.0],["2024-03-13",17.4693,17.745,17.3774,17.405,220600.0],["2024-03-14",17.359,17.359,16.8995,16.9547,161700.0],["2024-03-15",16.8995,17.3314,16.8995,17.166,590900.0],["2024-03-18",17.1476,17.212,16.8812,17.019,266500.0],["2024-03-19",17.0282,17.2947,16.9363,16.9363,183900.0],["2024-03-20",16.8628,17.6531,16.8628,17.4693,166300.0],["2024-03-21",17.6071,17.8736,17.4417,17.8369,178900.0],["2024-03-22",17.9012,17.9012,17.4417,17.4968,90900.0],["2024-03-25",17.552,17.7358,17.5428,17.6071,93600.0],["2024-03-26",17.745,17.7542,17.6255,17.6439,165300.0],["2024-03-27",17.745,18.2044,17.745,18.1769,212000.0],["2024-03-28",18.0942,18.3699,18.0942,18.1493,194100.0],["2024-04-01",18.278,18.278,17.7909,17.8093,232000.0],["2024-04-02",17.7358,17.7633,17.5704,17.745,163200.0],["2024-04-03",17.7358,17.8277,17.5152,17.5428,136200.0],["2024-04-04",17.7633,18.039,17.6898,17.745,194000.0],["2024-04-05",17.7542,17.8093,17.5704,17.6071,98100.0],["2024-04-08",17.6898,17.8828,17.6714,17.6898,89800.0],["2024-04-09",17.7266,17.9012,17.699,17.8461,74600.0],["2024-04-10",17.4601,17.4877,17.0282,17.4601,339500.0],["2024-04-11",17.4509,17.699,17.2947,17.6255,157400.0],["2024-04-12",17.4417,17.5704,17.2671,17.4968,275500.0],["2024-04-15",17.5336,17.7542,17.2947,17.4233,194300.0],["2024-04-16",17.3498,17.3866,17.1293,17.2028,109200.0],["2024-04-17",17.3039,17.3866,17.0925,17.2028,173100.0],["2024-04-18",17.2395,17.4141,17.1201,17.1844,324400.0],["2024-04-19",17.1017,17.745,17.1017,17.7266,305200.0],["2024-04-22",17.7542,17.9747,17.6806,17.8461,112300.0],["2024-04-23",17.892,18.379,17.892,18.3423,185100.0],["2024-04-24",17.8828,18.6364,17.8828,18.3331,222700.0],["2024-04-25",18.3699,19.1418,18.085,19.0774,494700.0],["2024-04-26",19.0039,19.298,18.4801,18.4893,152400.0],["2024-04-29",18.5536,18.6639,18.5077,18.5996,169100.0],["2024-04-30",18.4893,18.5169,18.2504,18.3239,188800.0],["2024-05-01",18.5628,18.9764,18.4801,18.6547,128200.0],["2024-05-02",18.7834,18.9212,18.7374,18.8753,77300.0],["2024-05-03",19.1142,19.3164,18.9488,19.1602,135000.0],["2024-05-06",19.2796,19.3807,19.1969,19.2061,105600.0],["2024-05-07",19.3439,19.4358,19.0866,19.0866,68300.0],["2024-05-08",18.9212,19.4266,18.9212,19.4175,74800.0],["2024-05-09",19.4634,19.4634,19.2612,19.4634,96100.0],["2024-05-10",19.4358,19.5185,19.1785,19.4726,129800.0],["2024-05-13",19.5737,19.6472,19.4175,19.4634,117300.0],["2024-05-14",19.6564,19.7023,19.4083,19.5553,65600.0],["2024-05-15",19.7207,19.7207,19.4175,19.5645,109100.0],["2024-05-16",19.5461,19.6748,19.5002,19.6564,77900.0],["2024-05-17",19.7023,19.9045,19.6564,19.7391,92300.0],["2024-05-20",19.7207,19.785,19.3715,19.3899,69900.0],["2024-05-21",19.3072,19.5277,19.3072,19.4542,86800.0],["2024-05-22",19.3899,19.5277,19.1418,19.3256,85600.0],["2024-05-23",19.2888,19.2888,18.6639,18.9028,306700.0],["2024-05-24",19.0131,19.1326,18.8937,18.9855,73700.0],["2024-05-28",19.0039,19.0315,18.7742,18.8385,71400.0],["2024-05-29",18.5812,18.6455,18.3331,18.5628,127800.0],["2024-05-30",18.7834,18.8661,18.6823,18.8109,85900.0],["2024-05-31",18.8854,18.9599,18.7923,18.8761,86800.0],["2024-06-03",18.9878,18.9878,18.5131,18.541,97200.0],["2024-06-04",18.3735,18.4293,18.1687,18.2246,238900.0],["2024-06-05",18.4107,18.8947,18.2432,18.8482,329700.0],["2024-06-06",18.783,18.9506,18.6806,18.904,96800.0],["2024-06-07",18.6899,19.1274,18.6899,18.9226,141000.0],["2024-06-10",18.662,18.7737,18.5317,18.662,120400.0],["2024-06-11",18.4479,18.4945,18.2897,18.3549,103300.0],["2024-06-12",18.8109,19.2484,18.6527,18.9133,133900.0],["2024-06-13",18.7737,18.8296,18.4014,18.5969,96200.0],["2024-06-14",18.42,18.4573,18.2059,18.3642,76100.0],["2024-06-17",18.3363,18.9133,18.3176,18.8482,156800.0],["2024-06-18",18.783,19.267,18.783,18.9971,136500.0],["2024-06-20",19.025,19.1553,18.8854,18.9785,111800.0],["2024-06-21",18.9319,18.9319,18.5131,18.6899,680300.0],["2024-06-24",18.8109,19.0809,18.7272,18.9785,101900.0],["2024-06-25",18.9506,19.174,18.8203,19.0902,135700.0],["2024-06-26",18.9599,19.295,18.7923,19.2763,176900.0],["2024-06-27",19.3229,19.4811,19.1088,19.3043,138500.0],["2024-06-28",19.4718,19.9465,19.3601,19.7324,984300.0],["2024-07-01",19.8534,19.9837,19.6207,19.9744,137900.0],["2024-07-02",19.8441,20.1326,19.7417,19.9186,95600.0],["2024-07-03",19.993,19.993,19.5183,19.5463,129000.0],["2024-07-05",19.509,19.5183,19.1274,19.2391,143700.0],["2024-07-08",19.3787,19.5742,19.3415,19.4346,84700.0],["2024-07-09",19.3415,19.779,19.3229,19.7696,128900.0],["2024-07-10",19.779,20.1047,19.7045,20.0582,106300.0],["2024-07-11",20.477,21.1472,20.3095,20.989,231900.0],["2024-07-12",21.2217,21.2682,20.9331,21.0169,114100.0],["2024-07-15",21.2775,21.929,21.2775,21.6219,153500.0],["2024-07-16",21.7429,22.7947,21.7429,22.3293,277700.0],["2024-07-17",22.1338,22.9436,22.0966,22.5806,288800.0],["2024-07-18",22.413,23.0925,22.413,22.7667,310600.0],["2024-07-19",22.6737,23.0832,22.3293,22.3479,324000.0],["2024-07-22",22.2734,23.1856,22.0966,23.0367,166300.0],["2024-07-23",22.8133,23.8092,22.683,23.6789,387300.0],["2024-07-24",23.5207,23.7813,22.9994,23.0274,151700.0],["2024-07-25",23.1297,23.9302,23.0646,23.6324,227600.0],["2024-07-26",23.9488,24.0977,23.6882,24.0698,155400.0],["2024-07-29",24.0884,24.2001,23.3624,23.409,194500.0],["2024-07-30",23.5207,24.1908,23.3811,24.1908,298000.0],["2024-07-31",24.4235,25.5777,23.7999,24.2839,507400.0],["2024-08-01",24.4328,24.7958,23.7627,24.0326,301300.0],["2024-08-02",23.1949,23.6137,23.0553,23.6044,280000.0],["2024-08-05",22.4689,23.2228,22.2176,23.0925,279100.0],["2024-08-06",23.046,23.2787,22.7947,22.9622,249900.0],["2024-08-07",23.2135,23.2228,22.7667,22.8691,124500.0],["2024-08-08",23.0553,23.3624,22.9808,23.3159,120500.0],["2024-08-09",23.2321,23.288,22.7947,22.9622,100400.0],["2024-08-12",23.1949,23.6137,22.6644,22.9157,119700.0],["2024-08-13",23.167,23.53,22.8412,23.4741,326400.0],["2024-08-14",23.6137,23.6137,23.0739,23.4741,141400.0],["2024-08-15",23.9674,24.2839,23.9581,24.0047,153600.0],["2024-08-16",24.0233,24.6562,23.9302,24.3025,363300.0],["2024-08-19",24.2932,24.4794,24.0326,24.4607,111800.0],["2024-08-20",24.3677,24.3677,23.9488,24.2001,126700.0],["2024-08-21",24.2281,24.2374,23.7627,24.1908,170100.0],["2024-08-22",24.1815,24.6376,24.0884,24.6097,554800.0],["2024-08-23",24.7772,26.1268,24.498,25.708,292700.0],["2024-08-26",25.9779,26.0431,25.6708,25.7452,154200.0],["2024-08-27",25.5498,25.7266,25.2147,25.6614,110600.0],["2024-08-28",25.6149,26.1454,25.4939,25.8941,256100.0],["2024-08-29",26.1175,26.4154,25.6614,26.0524,213500.0],["2024-08-30",26.2497,26.2497,25.639,25.8457,189200.0],["2024-09-03",25.7893,26.4751,25.7235,26.3624,433600.0],["2024-09-04",26.1651,26.5033,25.7987,25.8645,227600.0],["2024-09-05",26.0993,26.0993,25.545,25.5544,325600.0],["2024-09-06",25.6766,25.8175,25.0377,25.1598,155800.0],["2024-09-09",25.1411,25.3947,24.8592,25.1598,139500.0],["2024-09-10",25.282,25.282,24.5774,25.1129,179500.0],["2024-09-11",24.8404,24.8404,24.1076,24.6337,155300.0],["2024-09-12",24.7934,24.878,24.3519,24.7747,109800.0],["2024-09-13",25.1035,25.3477,24.9907,25.3008,118300.0],["2024-09-16",25.4417,26.3812,25.0659,26.0242,377200.0],["2024-09-17",26.2027,27.3583,25.8833,26.6818,442200.0],["2024-09-18",26.6255,27.7529,26.1463,26.757,251000.0],["2024-09-19",27.3207,27.424,26.7758,27.2549,115000.0],["2024-09-20",27.1422,27.161,26.5691,26.6067,751400.0],["2024-09-23",26.7476,27.3677,26.4094,27.2361,395000.0],["2024-09-24",27.1516,27.1516,26.5315,26.7664,309800.0],["2024-09-25",26.8228,26.8228,26.1839,26.3248,212900.0],["2024-09-26",26.7194,26.7194,26.2779,26.3154,174100.0],["2024-09-27",26.5973,26.6349,26.0993,26.1087,192300.0],["2024-09-30",26.1275,27.7623,26.1181,27.7247,462700.0],["2024-10-01",27.5274,27.5838,26.3248,26.3624,228200.0],["2024-10-02",26.1557,26.8228,26.1557,26.4,181600.0],["2024-10-03",26.0993,26.3812,25.9866,26.1745,152800.0],["2024-10-04",26.7194,26.8416,26.4564,26.5879,132100.0],["2024-10-07",26.5597,26.5691,26.2403,26.4376,113800.0],["2024-10-08",26.4376,26.6161,26.1651,26.1933,142900.0],["2024-10-09",26.1181,26.5409,25.949,26.2872,152600.0],["2024-10-10",26.0994,26.6537,25.8269,26.6349,265200.0],["2024-10-11",26.7946,27.6777,26.7946,27.5086,155900.0],["2024-10-14",27.4522,27.7529,27.1986,27.3489,166500.0],["2024-10-15",27.4804,28.3917,27.2643,27.8844,216400.0],["2024-10-16",28.0441,28.4669,27.8656,27.9126,228400.0],["2024-10-17",28.0535,28.185,27.7998,27.9971,354800.0],["2024-10-18",27.9971,28.0159,27.6026,27.6777,194600.0],["2024-10-21",27.6026,27.6495,26.6818,26.7288,309700.0],["2024-10-22",26.8416,27.2643,26.6067,27.1986,133300.0],["2024-10-23",26.9449,27.4616,26.9449,27.2831,128500.0],["2024-10-24",27.2737,27.4522,26.9449,27.2361,134100.0],["2024-10-25",27.3959,27.3959,26.5503,26.5879,135400.0],["2024-10-28",26.9261,27.6777,26.8134,27.4146,160100.0],["2024-10-29",27.2267,27.4616,27.1798,27.3865,193800.0],["2024-10-30",27.0764,27.2174,25.1035,25.1411,301000.0],["2024-10-31",25.3102,25.9114,24.9907,25.3102,214300.0],["2024-11-01",25.3477,25.5826,25.2256,25.4511,172300.0],["2024-11-04",25.2256,25.3759,24.5304,25.2444,143100.0],["2024-11-05",25.235,25.8457,25.235,25.7705,149900.0],["2024-11-06",28.0159,29.7352,27.7998,29.3406,378200.0],["2024-11-07",28.8051,29.1433,27.9502,28.1569,401000.0],["2024-11-08",28.3072,28.8427,27.9032,28.5608,184900.0],["2024-11-11",29.2561,30.1298,28.9836,29.9325,281200.0],["2024-11-12",29.7916,30.2613,29.2655,29.4909,222900.0],["2024-11-13",29.5943,30.2425,29.1151,29.1809,306800.0],["2024-11-14",29.2091,29.4628,28.6172,29.0306,185800.0],["2024-11-15",29.2185,29.2185,28.5984,29.1527,313300.0],["2024-11-18",29.1527,29.6131,28.9366,29.087,144600.0],["2024-11-19",28.5421,29.04,28.3729,28.9085,127300.0],["2024-11-20",28.9366,29.1903,28.4669,28.7957,620800.0],["2024-11-21",29.0212,29.7352,29.0212,29.4722,183100.0],["2024-11-22",29.5661,30.2801,29.5661,30.2238,251300.0],["2024-11-25",30.6653,31.2384,30.6559,30.6559,216600.0],["2024-11-26",30.3741,30.7405,30.205,30.2801,131800.0],["2024-11-27",30.6183,30.8344,30.4211,30.4304,184400.0],["2024-11-29",30.7335,30.7335,29.758,30.2316,103600.0],["2024-12-02",30.3547,30.4683,29.6917,29.7485,246000.0],["2024-12-03",29.758,30.0611,29.5307,29.5496,174600.0],["2024-12-04",29.6254,30.0043,29.5875,29.8622,118000.0],["2024-12-05",29.938,30.6199,29.9001,30.099,190600.0],["2024-12-06",30.1653,30.1653,29.4739,29.8432,80600.0],["2024-12-09",29.919,29.919,29.2087,29.2845,115800.0],["2024-12-10",29.7296,29.9285,29.1234,29.3886,114700.0],["2024-12-11",29.7012,29.9474,29.4928,29.5118,183800.0],["2024-12-12",29.5307,29.8243,29.2939,29.3223,160900.0],["2024-12-13",29.3129,29.4644,29.0098,29.275,145000.0],["2024-12-16",29.3223,29.5212,28.8961,29.2655,201100.0],["2024-12-17",29.0761,29.3034,28.4415,28.6215,172000.0],["2024-12-18",28.8677,28.8677,26.8315,26.983,430600.0],["2024-12-19",27.6081,27.9585,26.6704,26.7746,357700.0],["2024-12-20",26.5189,27.3429,26.4621,26.7936,1597200.0],["2024-12-23",26.7841,27.2671,26.5947,27.2387,200000.0],["2024-12-24",27.1819,27.4565,26.8978,27.3145,66900.0],["2024-12-26",27.0872,27.646,27.0493,27.5323,90200.0],["2024-12-27",27.324,27.5607,26.8978,27.2577,143100.0],["2024-12-30",27.0872,27.5986,26.822,27.2955,107600.0],["2024-12-31",27.4187,27.5702,27.1061,27.5134,290800.0],["2025-01-02",27.627,27.627,25.7233,25.9033,505700.0],["2025-01-03",25.998,26.3295,25.2593,26.178,325100.0],["2025-01-06",26.1874,26.2632,25.7328,26.1969,280800.0],["2025-01-07",26.2158,26.5568,25.5623,25.8181,181000.0],["2025-01-08",25.7423,26.0738,25.4676,25.9885,127500.0],["2025-01-10",25.4297,25.496,24.6247,25.0983,161100.0],["2025-01-13",24.8141,25.3445,24.8141,25.3066,175700.0],["2025-01-14",25.5813,26.481,25.5245,26.4431,162500.0],["2025-01-15",27.4755,27.4755,26.32,26.7652,148100.0],["2025-01-16",26.6989,26.822,26.2632,26.6894,287500.0],["2025-01-17",26.9167,27.1061,26.6136,27.0114,189300.0],["2025-01-21",27.2861,27.6365,27.0114,27.0872,281900.0],["2025-01-22",26.8599,27.0303,26.661,26.8125,166600.0],["2025-01-23",26.7841,27.0588,26.5947,26.8883,146900.0],["2025-01-24",26.6799,27.1156,26.6326,27.0019,131000.0],["2025-01-27",27.2008,27.5134,27.0114,27.3334,143800.0],["2025-01-28",27.1156,27.485,26.7746,27.0588,301100.0],["2025-01-29",27.8638,27.8638,26.3105,26.5189,361500.0],["2025-01-30",26.8315,27.968,26.8315,27.8827,378800.0],["2025-01-31",27.8354,28.5173,27.8354,28.3089,292900.0],["2025-02-03",27.5039,27.9585,26.8978,27.7123,164800.0],["2025-02-04",27.7028,28.5741,27.6365,28.5457,178000.0],["2025-02-05",28.6215,29.0287,28.4794,28.9909,140700.0],["2025-02-06",29.0572,29.1329,28.6215,28.792,136100.0],["2025-02-07",28.792,28.792,28.0059,28.11,202300.0],["2025-02-10",28.129,28.129,27.2766,27.788,147700.0],["2025-02-11",27.6081,28.631,27.5418,28.6215,155200.0],["2025-02-12",28.1574,28.2995,27.788,27.8827,187700.0],["2025-02-13",27.9301,28.0248,27.7217,27.9964,114600.0],["2025-02-14",28.11,28.3658,27.8449,27.9964,87100.0],["2025-02-18",27.9112,28.3373,27.7596,28.1195,189000.0],["2025-02-19",27.7596,28.1006,27.6649,27.8449,263600.0],["2025-02-20",27.6649,27.8827,26.9925,27.4092,144600.0],["2025-02-21",27.6649,27.7123,26.7746,26.8978,251900.0],["2025-02-24",27.0493,27.2103,26.5284,26.8599,156000.0],["2025-02-25",27.1345,27.5513,27.0303,27.1724,124600.0],["2025-02-26",27.1156,27.4471,26.9262,27.305,163900.0],["2025-02-27",27.2671,27.6838,27.2577,27.5039,136000.0],["2025-02-28",27.7047,27.8767,27.3127,27.762,260000.0],["2025-03-03",27.762,28.0201,27.4179,27.6664,140300.0],["2025-03-04",27.3414,27.5135,26.72,26.7965,207700.0],["2025-03-05",26.8443,26.8443,26.2515,26.4523,153500.0],["2025-03-06",26.089,26.3663,25.8978,26.2515,165300.0],["2025-03-07",26.156,26.2133,25.6206,25.9839,149200.0],["2025-03-10",25.5919,26.0126,25.2382,25.3434,194900.0],["2025-03-11",25.4963,25.6875,25.0279,25.3816,191600.0],["2025-03-12",25.5632,25.8309,25.133,25.5632,161500.0],["2025-03-13",25.6302,25.7258,25.1808,25.2286,132800.0],["2025-03-14",25.5154,26.0412,25.3147,25.917,186100.0],["2025-03-17",25.8214,26.1273,25.6875,25.9074,124200.0],["2025-03-18",25.7449,25.9934,25.6302,25.917,121300.0],["2025-03-19",26.0699,26.3471,25.7736,26.1177,126300.0],["2025-03-20",25.8883,26.2611,25.7162,25.7449,110100.0],["2025-03-21",25.9265,26.0412,25.525,25.8118,636800.0],["2025-03-24",26.3089,26.481,26.0795,26.3471,112300.0],["2025-03-25",26.4905,26.6531,26.0604,26.0986,110600.0],["2025-03-26",26.2898,26.6722,26.0699,26.2898,101700.0],["2025-03-27",26.3567,26.5288,26.1464,26.2707,94800.0],["2025-03-28",26.089,26.2994,25.5346,25.7449,92700.0],["2025-03-31",25.5059,25.9934,25.4103,25.85,128500.0],["2025-04-01",25.1617,25.9552,25.1617,25.8022,133400.0],["2025-04-02",25.525,26.1464,25.525,26.0795,94800.0],["2025-04-03",24.9132,25.1617,23.6991,23.8329,175500.0],["2025-04-04",22.7717,23.0203,22.1599,22.9247,222800.0],["2025-04-07",22.1503,24.1675,22.1408,23.1255,205600.0],["2025-04-08",23.7086,24.1292,22.7239,23.0107,213600.0],["2025-04-09",22.5232,24.6072,22.3893,24.1388,233300.0],["2025-04-10",23.5461,23.5748,22.418,23.0585,211800.0],["2025-04-11",22.9438,23.2019,22.3893,22.9629,127100.0],["2025-04-14",23.2975,23.4218,22.6666,23.2784,149800.0],["2025-04-15",23.3453,23.9858,23.3453,23.7469,117800.0],["2025-04-16",23.6704,23.9285,23.5365,23.8233,441300.0],["2025-04-17",23.8042,24.1962,23.8042,24.005,153600.0],["2025-04-21",23.699,24.177,23.6895,24.177,97600.0],["2025-04-22",24.3874,25.0661,24.0623,24.9801,218100.0],["2025-04-23",25.525,27.198,24.7028,25.2286,296400.0],["2025-04-24",25.047,25.0852,24.416,24.655,184000.0],["2025-04-25",24.2822,24.6072,24.1197,24.5881,130900.0],["2025-04-28",24.7028,24.7411,24.2344,24.6742,178400.0],["2025-04-29",24.4447,24.9801,24.4447,24.8271,106300.0],["2025-04-30",24.4447,24.7602,24.1197,24.5594,155600.0],["2025-05-01",24.4352,25.3147,24.2248,24.9992,182900.0],["2025-05-02",25.4007,25.5346,24.8558,25.4103,124700.0],["2025-05-05",25.2478,26.1464,25.047,25.6397,145000.0],["2025-05-06",25.3338,25.6684,25.0566,25.4485,79200.0],["2025-05-07",25.7353,25.7353,25.0852,25.2191,147600.0],["2025-05-08",25.4485,25.9074,25.2095,25.6206,93500.0],["2025-05-09",25.7736,25.7736,25.4581,25.525,83700.0],["2025-05-12",26.5957,26.8729,26.2707,26.5288,156200.0],["2025-05-13",26.7009,26.7009,26.156,26.4523,116100.0],["2025-05-14",26.3471,26.5001,26.0317,26.1751,100500.0],["2025-05-15",26.2133,26.4332,26.0699,26.3854,88000.0],["2025-05-16",26.328,26.481,26.089,26.2611,101600.0],["2025-05-19",26.0412,26.2802,25.8883,26.1846,87300.0],["2025-05-20",26.2611,26.3663,26.0508,26.1942,65200.0],["2025-05-21",25.8118,26.156,25.4103,25.5632,126800.0],["2025-05-22",25.3051,26.0508,25.2095,25.5346,292600.0],["2025-05-23",25.0661,25.3625,24.9323,25.3242,108400.0],["2025-05-27",25.6588,25.9552,25.286,25.917,217400.0],["2025-05-28",25.8405,26.003,25.3816,25.4772,231400.0],["2025-05-29",25.4676,26.0412,25.1426,25.7449,155600.0],["2025-05-30",25.7256,25.7932,25.4552,25.7835,265500.0],["2025-06-02",25.6097,25.6097,25.0399,25.2427,152700.0],["2025-06-03",25.1075,25.658,24.982,25.6483,172900.0],["2025-06-04",25.6,25.6676,25.291,25.5228,154900.0],["2025-06-05",25.4069,25.4359,25.1172,25.3972,177000.0],["2025-06-06",25.8608,25.8608,25.5228,25.8028,220400.0],["2025-06-09",25.8801,26.1698,25.5517,26.1408,176900.0],["2025-06-10",26.1601,26.4402,26.1601,26.3436,160300.0],["2025-06-11",26.556,26.6429,26.1698,26.4112,217300.0],["2025-06-12",26.4208,26.4208,25.1751,26.305,241800.0],["2025-06-13",25.8608,25.8608,25.3586,25.5614,298000.0],["2025-06-16",25.8704,25.8897,25.0979,25.1172,226300.0],["2025-06-17",24.982,25.4552,24.9047,24.9434,98200.0],["2025-06-18",24.8371,25.3007,24.8371,25.1268,117500.0],["2025-06-20",25.2041,25.3876,25.011,25.1944,405800.0],["2025-06-23",25.1075,26.0153,25.1075,25.9766,248700.0],["2025-06-24",26.1601,26.556,26.1408,26.5078,212100.0],["2025-06-25",26.3339,26.3822,25.9863,26.2857,194600.0],["2025-06-26",26.305,26.7588,26.1215,26.6526,198100.0],["2025-06-27",26.7685,27.0389,26.585,26.8457,302200.0],["2025-06-30",27.0389,27.2417,26.8264,27.0678,213000.0],["2025-07-01",27.0389,28.0239,26.9133,27.8114,232500.0],["2025-07-02",27.8887,28.2363,27.7438,28.0915,156700.0],["2025-07-03",28.2363,28.6902,28.1397,28.6033,80000.0],["2025-07-07",28.4198,28.8157,28.1591,28.1977,116100.0],["2025-07-08",28.2943,28.6516,28.1204,28.4198,131700.0],["2025-07-09",28.5743,28.6419,28.1494,28.3812,86400.0],["2025-07-10",28.246,28.555,27.9563,28.2556,139300.0],["2025-07-11",28.1397,28.1494,27.879,27.9659,78600.0],["2025-07-14",27.8887,28.3812,27.4734,28.3812,88400.0],["2025-07-15",28.1011,28.3136,27.0968,27.1161,182400.0],["2025-07-16",27.3575,27.6376,27.0292,27.4927,113200.0],["2025-07-17",27.3286,28.0721,27.3286,27.8887,166800.0],["2025-07-18",27.9466,28.0721,27.5603,27.7148,123600.0],["2025-07-21",27.7148,28.0335,27.5314,27.541,88800.0],["2025-07-22",27.6376,27.9563,27.3865,27.5024,89200.0],["2025-07-23",27.7149,27.7149,27.2127,27.4734,92800.0],["2025-07-24",27.1837,27.1837,26.7975,26.9037,123800.0],["2025-07-25",27.0389,27.203,26.1215,26.6816,157200.0],["2025-07-28",26.6429,26.6429,26.1794,26.4112,151200.0],["2025-07-29",26.585,26.6429,26.2567,26.3822,148700.0],["2025-07-30",26.276,26.5367,25.7352,25.8511,164900.0],["2025-07-31",25.4938,25.8608,25.4938,25.7449,179400.0],["2025-08-01",25.3489,25.7545,24.7406,25.2524,192200.0],["2025-08-04",25.3489,25.8125,25.1848,25.7062,165300.0],["2025-08-05",25.8318,26.0056,25.3972,25.7642,146200.0],["2025-08-06",25.6676,25.7159,25.3586,25.3876,97300.0],["2025-08-07",25.5614,25.658,25.2813,25.5324,105200.0],["2025-08-08",25.8414,26.1118,25.3489,25.9766,107300.0],["2025-08-11",26.0732,26.1794,25.7545,26.1215,113600.0],["2025-08-12",26.3726,27.2224,26.2857,27.0678,141500.0],["2025-08-13",27.3286,27.8018,27.3093,27.7921,173000.0],["2025-08-14",27.4251,27.7921,27.1451,27.7245,152200.0],["2025-08-15",27.7728,27.7728,27.0485,27.0872,347500.0],["2025-08-18",27.0485,27.3865,26.9713,27.3769,145300.0],["2025-08-19",27.3575,27.7631,27.3575,27.5797,116900.0],["2025-08-20",27.6955,27.7245,27.4251,27.6183,120000.0],["2025-08-21",27.9176,28.4584,27.6955,28.4005,226300.0],["2025-08-22",28.6033,29.7524,28.4294,29.7138,263500.0],["2025-08-25",29.5786,30.0132,29.5303,29.8876,164400.0],["2025-08-26",29.82,30.3511,29.82,30.3029,151800.0],["2025-08-27",30.1483,30.7664,30.1483,30.4187,157100.0],["2025-08-28",30.6215,30.6215,30.1966,30.4187,145900.0],["2025-08-29",30.5259,30.8083,30.3506,30.5064,144900.0],["2025-09-02",30.1168,30.4869,29.8441,30.1363,155700.0],["2025-09-03",29.9902,30.3506,29.8538,30.146,189100.0],["2025-09-04",30.1363,30.6525,30.1363,30.6428,114800.0],["2025-09-05",30.6817,31.0811,29.9902,30.3506,172400.0],["2025-09-08",30.4285,30.4285,29.8733,30.1265,143000.0],["2025-09-09",30.0486,30.1265,29.7369,29.9317,127200.0],["2025-09-10",30.0681,30.2337,29.8246,30.0973,98000.0],["2025-09-11",30.146,30.2142,29.8343,30.1168,128600.0],["2025-09-12",29.9804,30.0291,29.6395,29.8343,114000.0],["2025-09-15",29.8538,30.0973,29.4837,29.7077,135500.0],["2025-09-16",29.6395,29.7174,28.9772,29.2207,183200.0],["2025-09-17",29.396,30.2629,29.3181,29.698,174000.0],["2025-09-18",29.7759,30.6233,29.7759,30.5356,144600.0],["2025-09-19",30.5941,30.6525,29.9609,30.146,493200.0],["2025-09-22",30.0681,30.146,29.6785,29.9804,129800.0],["2025-09-23",30.0778,30.5648,29.7661,29.8343,143300.0],["2025-09-24",29.8343,30.185,29.4739,29.6785,188400.0],["2025-09-25",29.698,29.9025,29.2791,29.7564,103500.0],["2025-09-26",29.8343,30.0291,29.5908,29.9317,119100.0],["2025-09-29",29.8928,29.9512,29.2791,29.5713,113900.0],["2025-09-30",29.4934,29.7077,29.1623,29.5519,109500.0],["2025-10-01",29.3473,29.4837,28.9967,29.3181,111200.0],["2025-10-02",29.0843,29.4447,28.8116,29.2986,131300.0],["2025-10-03",29.3181,29.9999,29.3181,29.5032,157400.0],["2025-10-06",29.6103,30.2434,29.5032,29.7856,177700.0],["2025-10-07",29.7759,30.2337,29.4447,29.5129,120200.0],["2025-10-08",29.3473,29.5811,28.8116,28.8798,142900.0],["2025-10-09",28.8311,29.1428,28.383,28.7337,154500.0],["2025-10-10",28.7629,29.172,27.7499,27.8084,163200.0],["2025-10-13",28.1395,28.2467,27.6428,28.0811,124900.0],["2025-10-14",27.7597,29.0356,27.7597,28.8116,123800.0],["2025-10-15",28.7921,29.1233,28.12,28.3441,110900.0],["2025-10-16",28.0616,28.0616,26.6687,26.8733,151800.0],["2025-10-17",27.1265,27.4577,27.0291,27.4187,153900.0],["2025-10-20",27.5648,28.2856,27.37,28.2174,124000.0],["2025-10-21",28.0616,28.4415,27.9545,28.198,118100.0],["2025-10-22",28.2954,28.6752,28.2174,28.3928,96800.0],["2025-10-23",28.3148,28.4512,28.0032,28.0616,101100.0],["2025-10-24",28.3148,28.7532,28.3148,28.6558,89600.0],["2025-10-27",28.7921,28.9674,28.5389,28.7142,88400.0],["2025-10-28",28.5876,29.5421,28.2174,29.4837,178900.0],["2025-10-29",28.4999,30.3798,27.37,27.6038,224400.0],["2025-10-30",27.5843,28.3343,27.5454,28.3246,190900.0],["2025-10-31",28.0421,28.0713,27.4382,27.7694,155600.0],["2025-11-03",27.7889,28.2759,27.5259,28.2564,135700.0],["2025-11-04",28.2077,28.4123,27.7986,28.0324,162200.0],["2025-11-05",27.9252,28.4999,27.8084,28.461,160700.0],["2025-11-06",28.2661,28.4317,28.0129,28.1395,118600.0],["2025-11-07",28.2077,28.6071,27.7986,28.6071,254400.0],["2025-11-10",28.646,29.0843,28.383,28.7532,104200.0],["2025-11-11",28.6752,29.1817,28.6071,28.8408,105700.0],["2025-11-12",28.8408,29.2889,28.7142,28.7337,136800.0],["2025-11-13",28.685,29.1525,28.685,29.0064,133100.0],["2025-11-14",28.8506,28.87,28.2954,28.7532,91400.0],["2025-11-17",28.8116,28.9285,27.7012,27.7986,106200.0],["2025-11-18",27.7402,28.1395,27.7207,27.7889,94600.0],["2025-11-19",27.8376,28.2856,27.7402,28.0616,78100.0],["2025-11-20",28.1395,28.6655,27.9447,28.0616,147400.0],["2025-11-21",28.2077,29.1915,28.2077,28.9382,114600.0],["2025-11-24",28.9967,29.2694,28.7532,28.87,134900.0],["2025-11-25",29.1622,30.0778,29.1622,29.6785,155300.0],["2025-11-26",29.6103,29.9999,29.4934,29.4934,239200.0],["2025-11-28",29.5524,29.9456,29.2378,29.2378,98600.0],["2025-12-01",29.2083,29.985,28.8839,29.9653,156900.0],["2025-12-02",29.926,29.9751,29.5229,29.5917,109000.0],["2025-12-03",29.7097,30.5159,29.3853,29.9555,151700.0],["2025-12-04",29.8178,30.3389,29.8178,30.0931,98000.0],["2025-12-05",29.926,30.1619,29.4148,30.0538,117500.0],["2025-12-08",30.2209,30.5355,29.9162,30.2013,122700.0],["2025-12-09",30.3291,30.8501,30.3291,30.5552,122900.0],["2025-12-10",30.624,31.7251,30.5945,31.4301,326300.0],["2025-12-11",31.263,32.1183,31.263,31.6464,169500.0],["2025-12-12",31.8627,31.9807,31.4793,31.7841,152300.0],["2025-12-15",32.0298,32.3051,31.5383,32.0102,177000.0],["2025-12-16",31.961,32.7082,31.7841,32.0593,168900.0],["2025-12-17",31.9905,32.659,31.9905,32.2756,196800.0],["2025-12-18",32.7082,32.7868,32.3248,32.5214,174500.0],["2025-12-19",32.4034,32.6885,31.7546,31.9119,807300.0],["2025-12-22",31.7841,32.3641,31.7644,31.9119,127200.0],["2025-12-23",31.8037,32.0888,31.5481,31.5678,133600.0],["2025-12-24",31.6661,31.9217,31.44,31.8431,76300.0],["2025-12-26",31.7054,31.8332,31.5383,31.6858,108300.0],["2025-12-29",31.8234,32.1282,31.4105,31.4695,136300.0],["2025-12-30",31.2434,31.6071,31.0959,31.204,136500.0],["2025-12-31",31.2532,31.4105,30.4077,30.6338,105800.0],["2026-01-02",30.6437,30.7125,29.9653,30.5552,185600.0],["2026-01-05",30.4175,31.3515,30.4175,30.8501,144900.0],["2026-01-06",30.6535,30.9779,30.4569,30.8599,148500.0],["2026-01-07",30.8698,30.8698,30.3782,30.6633,116400.0],["2026-01-08",30.4765,31.6858,30.447,31.6759,148900.0],["2026-01-09",31.6169,31.7742,31.322,31.3908,85000.0],["2026-01-12",30.9779,31.2139,30.6732,30.7026,83400.0],["2026-01-13",30.7321,30.9189,30.4372,30.4962,88600.0],["2026-01-14",30.5257,31.0861,29.9063,31.0762,116800.0],["2026-01-15",31.1156,31.9807,31.1156,31.7742,296900.0],["2026-01-16",31.6169,31.7546,31.1254,31.3122,158400.0],["2026-01-20",30.8599,31.1549,30.6732,30.6732,90800.0],["2026-01-21",30.8796,32.315,30.7813,32.315,146400.0],["2026-01-22",32.3543,32.777,32.197,32.315,127400.0],["2026-01-23",32.0987,32.0987,30.7715,30.8894,128700.0],["2026-01-26",30.8403,31.3908,30.5257,31.1156,109300.0],["2026-01-27",31.0172,31.381,30.9779,31.1549,121400.0],["2026-01-28",32.4428,34.0846,31.2728,31.322,249300.0],["2026-01-29",31.3318,32.0593,30.6142,31.3023,308500.0],["2026-01-30",31.0861,32.2166,31.0861,32.02,278800.0],["2026-02-02",32.1872,32.9835,32.1085,32.4231,191000.0],["2026-02-03",32.5312,33.2489,32.0299,33.1113,164800.0],["2026-02-04",33.3865,33.9862,33.2194,33.2391,168700.0],["2026-02-05",33.2686,34.0944,32.9835,33.8388,207200.0],["2026-02-06",34.0747,34.4188,33.8289,33.9469,148900.0],["2026-02-09",33.9076,34.2713,32.9638,33.7896,119300.0],["2026-02-10",33.8879,34.3992,33.5733,33.8289,171500.0],["2026-02-11",33.9174,34.0747,33.2784,33.3669,129100.0],["2026-02-12",33.7798,33.7798,32.6885,33.3669,182600.0],["2026-02-13",33.5144,33.6028,32.895,33.5144,137000.0],["2026-02-17",33.652,34.0157,33.4554,33.7995,162300.0],["2026-02-18",33.7208,34.1534,33.3865,33.534,131500.0],["2026-02-19",33.2292,33.6716,33.1113,33.4947,217500.0],["2026-02-20",33.5635,33.8781,33.1604,33.6618,441600.0],["2026-02-23",33.7306,33.9961,31.6464,32.1282,178300.0],["2026-02-24",32.0888,32.3149,31.8332,32.2855,150000.0],["2026-02-25",32.2855,33.0523,32.0987,32.9146,124000.0],["2026-02-26",33.1211,33.6323,32.6492,33.1211,160100.0],["2026-02-27",32.6154,32.6154,31.2469,31.584,204900.0],["2026-03-02",31.1477,32.1295,30.9494,32.0005,172000.0],["2026-03-03",31.3956,31.7625,30.8899,31.6733,140200.0],["2026-03-04",32.0402,32.189,31.713,31.8915,123900.0],["2026-03-05",31.4849,31.5245,30.9593,31.5146,127100.0],["2026-03-06",30.7511,31.2271,30.0966,31.2271,137800.0],["2026-03-09",30.6221,31.0684,29.9082,30.8998,165400.0],["2026-03-10",30.761,31.3956,30.4635,30.8304,196100.0],["2026-03-11",30.642,30.8502,30.2453,30.4833,196100.0],["2026-03-12",29.8487,30.6519,29.7792,30.6023,194800.0],["2026-03-13",30.8403,30.8701,30.1065,30.3643,204500.0],["2026-03-16",30.6816,30.8403,30.0371,30.3742,192900.0],["2026-03-17",30.6321,30.761,30.0867,30.3941,170200.0],["2026-03-18",30.3048,30.4139,29.928,30.2156,256700.0],["2026-03-19",29.9577,30.6321,29.7792,30.4139,157500.0],["2026-03-20",30.5329,30.8205,29.8487,30.2552,816900.0],["2026-03-23",31.1477,31.7328,30.7411,31.2469,202100.0],["2026-03-24",30.9891,31.8419,30.9791,31.5345,124700.0],["2026-03-25",31.8518,32.0204,31.3361,31.6336,139100.0],["2026-03-26",31.3461,31.713,31.3461,31.703,113300.0],["2026-03-27",31.475,31.5543,30.999,31.2766,159700.0],["2026-03-30",31.4452,31.7427,31.0981,31.2271,155600.0],["2026-03-31",31.6535,31.951,31.3857,31.6931,145800.0],["2026-04-01",31.7328,32.3675,31.7328,32.0105,102700.0],["2026-04-02",31.465,31.8915,31.2965,31.8419,90700.0],["2026-04-06",31.6832,32.4369,31.6832,32.3972,99800.0],["2026-04-07",32.1989,32.5261,31.7923,32.3575,137500.0],["2026-04-08",33.2004,33.4186,32.6848,33.012,291400.0],["2026-04-09",32.893,33.7558,32.536,33.6368,142700.0],["2026-04-10",33.6963,33.8351,32.9327,33.3393,115600.0],["2026-04-13",33.2302,33.7161,33.1211,33.607,111000.0],["2026-04-14",33.3888,33.8549,32.7839,33.6863,89000.0],["2026-04-15",33.6665,33.7458,33.3591,33.5773,108200.0],["2026-04-16",33.4186,34.0136,33.4186,33.8748,176600.0],["2026-04-17",34.2615,35.1143,33.8549,34.559,312400.0],["2026-04-20",34.4797,34.9656,34.2119,34.4896,106400.0],["2026-04-21",34.2913,34.5193,33.8153,33.8153,116900.0],["2026-04-22",33.845,34.1326,33.7954,33.8053,89300.0],["2026-04-23",33.9938,34.2615,33.7954,34.202,106100.0],["2026-04-24",34.0136,34.4202,33.6368,33.726,86200.0],["2026-04-27",33.7558,34.5094,33.7558,34.3607,102600.0],["2026-04-28",34.6086,34.8565,34.321,34.321,120400.0],["2026-04-29",33.5078,34.3111,33.2302,33.8946,136500.0],["2026-04-30",33.607,34.321,32.8831,33.0021,190600.0],["2026-05-01",33.1509,33.7657,32.8633,33.4186,155600.0],["2026-05-04",33.1905,33.6268,33.0319,33.4583,129800.0],["2026-05-05",33.4682,34.1623,33.4682,33.8153,118400.0],["2026-05-06",34.1524,34.678,34.1326,34.5292,106900.0],["2026-05-07",34.7375,34.7375,34.2913,34.3805,100700.0],["2026-05-08",34.3012,34.7077,34.3012,34.4995,96000.0],["2026-05-11",34.5392,34.5392,33.9541,34.0731,154000.0],["2026-05-12",34.1524,34.1524,33.369,33.8252,113700.0],["2026-05-13",33.6467,33.964,33.2599,33.3789,116000.0],["2026-05-14",33.6764,34.1227,33.6764,33.8946,106100.0],["2026-05-15",33.9045,33.9045,33.0814,33.369,130900.0],["2026-05-18",33.3591,34.2119,33.3591,33.9343,117000.0],["2026-05-19",33.726,33.9838,33.4979,33.726,105400.0],["2026-05-20",33.8748,34.6879,33.607,34.6681,120800.0],["2026-05-21",34.3309,34.797,33.6963,34.5193,120600.0],["2026-05-22",34.4598,35.154,34.2218,34.44,135200.0],["2026-05-26",34.4896,35.0548,34.4896,34.8664,111400.0],["2026-05-27",35.035,35.1242,34.4797,34.5392,96900.0],["2026-05-28",34.3607,34.6879,34.0731,34.44,124200.0],["2026-05-29",34.47,34.86,34.1,34.36,227200.0],["2026-06-01",34.14,34.34,33.58,33.83,205000.0],["2026-06-02",33.68,34.64,33.68,34.59,95300.0],["2026-06-03",34.35,34.38,33.81,33.82,121500.0],["2026-06-04",34.36,35.04,34.36,34.78,111100.0],["2026-06-05",34.95,35.5,34.79,35.19,96600.0],["2026-06-08",35.44,36.0,35.14,35.29,91200.0],["2026-06-09",35.55,36.33,35.48,35.6,141800.0],["2026-06-10",35.94,36.43,35.88,36.13,105100.0],["2026-06-11",36.34,36.39,35.68,36.26,96700.0],["2026-06-12",36.5,36.8,36.26,36.6,104200.0],["2026-06-15",36.74,37.01,36.01,36.02,127800.0],["2026-06-16",36.4,36.62,35.65,36.06,172400.0],["2026-06-17",35.93,36.39,35.09,35.51,196700.0],["2026-06-18",35.79,36.21,35.34,35.85,385000.0],["2026-06-22",35.97,36.61,35.97,36.28,162400.0],["2026-06-23",36.59,37.16,35.72,36.97,125600.0],["2026-06-24",36.83,37.56,36.78,37.17,315700.0],["2026-06-25",37.19,38.0,37.19,37.76,136200.0],["2026-06-26",37.99,38.02,37.39,37.85,473500.0],["2026-06-29",37.88,38.29,37.43,37.7,214300.0],["2026-06-30",37.75,38.21,37.44,38.2,129900.0],["2026-07-01",38.06,38.97,37.58,38.9,139900.0],["2026-07-02",39.2,39.2,38.05,38.28,113300.0],["2026-07-06",38.16,38.675,38,38.47,80936.499905],["2026-07-07",38.46,38.715,37.665,38.21,100106.629544],["2026-07-08",37.84,38.18,37.2401,37.58,157161.860428],["2026-07-09",38.14,38.59,37.8,38.15,200738.812292],["2026-07-10",38.13,38.475,37.88,38.29,96747.300531],["2026-07-13",38.32,38.61,38.2,38.35,92934.248502],["2026-07-14",38.45,38.78,38.2,38.29,97360.849789],["2026-07-15",38.3,39.02,37.68,38.7,125950.421523],["2026-07-16",38.9,40.06,38.76,39.97,161879.885434],["2026-07-17",39.47,39.96,38.66,39.09,216467.326848],["2026-07-20",39.03,39.03,38.435,38.61,159437.080683],["2026-07-21",38.57,39.1,38.27,39.08,156712.489394],["2026-07-22",38.84,38.87,38.01,38.66,159150.583939],["2026-07-23",38.15,38.69,37.96,38.68,170073.939087],["2026-07-24",38.3,39.47,38.05,38.65,245501.703944],["2026-07-27",38.81,39.64,38.8,39.06,156963.034594],["2026-07-28",39.45,40.31,39.29,39.71,148362.571679],["2026-07-29",39.45,40.02,39.21,39.47,169836.412807],["2026-07-30",39.78,39.8349,39.23,39.37,121948.514931],["2026-07-31",39.59,39.66,38.97,39.4,122694.115601]]}