{"t":"IBCP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-09-04",3.7087,4.2386,3.7087,3.7087,58.0],["1985-09-05",3.7087,4.2386,3.7087,3.7087,230.0],["1985-09-06",3.7087,3.7087,3.7087,3.7087,0.0],["1985-09-09",3.7087,3.7087,3.7087,3.7087,0.0],["1985-09-10",3.5763,4.1061,3.5763,3.5763,403.0],["1985-09-11",3.4438,3.9736,3.4438,3.4438,403.0],["1985-09-12",3.4438,3.9736,3.4438,3.4438,346.0],["1985-09-13",3.4438,3.9736,3.4438,3.4438,58.0],["1985-09-16",3.4438,3.9736,3.4438,3.4438,115.0],["1985-09-17",3.4438,3.4438,3.4438,3.4438,0.0],["1985-09-18",3.4438,3.4438,3.4438,3.4438,0.0],["1985-09-19",3.4438,3.9736,3.4438,3.4438,461.0],["1985-09-20",3.4438,3.4438,3.4438,3.4438,0.0],["1985-09-23",3.4438,3.4438,3.4438,3.4438,0.0],["1985-09-24",3.6452,3.9736,3.6452,3.6452,979.0],["1985-09-25",3.6452,3.9736,3.6452,3.6452,288.0],["1985-09-26",3.6452,3.9736,3.6452,3.6452,173.0],["1985-09-30",3.5763,3.9736,3.5763,3.5763,2995.0],["1985-10-01",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-02",3.5763,3.9736,3.5763,3.5763,691.0],["1985-10-03",3.5763,4.1061,3.5763,3.5763,115.0],["1985-10-04",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-07",3.7087,4.1061,3.7087,3.7087,115.0],["1985-10-08",3.5763,3.9736,3.5763,3.5763,230.0],["1985-10-09",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-10",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-11",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-14",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-15",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-16",3.5763,3.5763,3.5763,3.5763,0.0],["1985-10-17",3.5763,3.9736,3.5763,3.5763,173.0],["1985-10-18",3.6452,3.9736,3.6452,3.6452,3225.0],["1985-10-21",3.6452,3.9736,3.6452,3.6452,921.0],["1985-10-22",3.6452,3.6452,3.6452,3.6452,0.0],["1985-10-23",3.6452,3.6452,3.6452,3.6452,0.0],["1985-10-24",3.6452,3.9736,3.6452,3.6452,58.0],["1985-10-25",3.6452,3.9736,3.6452,3.6452,461.0],["1985-10-28",3.6452,3.9736,3.6452,3.6452,749.0],["1985-10-29",3.6452,3.9736,3.6452,3.6452,115.0],["1985-10-30",3.6452,3.9736,3.6452,3.6452,461.0],["1985-10-31",3.6452,3.9736,3.6452,3.6452,173.0],["1985-11-01",3.6452,3.6452,3.6452,3.6452,0.0],["1985-11-04",3.6452,3.9736,3.6452,3.6452,346.0],["1985-11-05",3.6452,3.6452,3.6452,3.6452,0.0],["1985-11-06",3.4438,3.9736,3.4438,3.4438,230.0],["1985-11-07",3.4438,3.4438,3.4438,3.4438,0.0],["1985-11-08",3.4438,3.4438,3.4438,3.4438,0.0],["1985-11-11",3.4438,3.9736,3.4438,3.4438,173.0],["1985-11-12",3.4438,3.4438,3.4438,3.4438,0.0],["1985-11-13",3.5763,3.9736,3.5763,3.5763,921.0],["1985-11-14",3.5763,3.9736,3.5763,3.5763,864.0],["1985-11-15",3.5763,3.9736,3.5763,3.5763,346.0],["1985-11-18",3.7087,4.2386,3.7087,3.7087,634.0],["1985-11-19",3.7087,4.2386,3.7087,3.7087,58.0],["1985-11-20",3.7087,4.2386,3.7087,3.7087,346.0],["1985-11-21",3.7087,4.1061,3.7087,3.7087,864.0],["1985-11-22",3.7087,3.7087,3.7087,3.7087,0.0],["1985-11-25",3.8412,4.2385,3.8412,3.8412,2822.0],["1985-11-26",3.8412,4.371,3.8412,3.8412,576.0],["1985-11-27",3.8412,4.371,3.8412,3.8412,576.0],["1985-11-29",3.8412,3.8412,3.8412,3.8412,0.0],["1985-12-02",3.8412,3.8412,3.8412,3.8412,0.0],["1985-12-03",3.8412,3.8412,3.8412,3.8412,0.0],["1985-12-04",3.8412,4.371,3.8412,3.8412,3801.0],["1985-12-05",3.8412,4.371,3.8412,3.8412,173.0],["1985-12-06",3.8412,4.371,3.8412,3.8412,115.0],["1985-12-09",3.8412,4.371,3.8412,3.8412,634.0],["1985-12-10",3.8412,4.371,3.8412,3.8412,115.0],["1985-12-11",4.2385,4.6359,4.2385,4.2385,230.0],["1985-12-12",4.5035,5.0333,4.5035,4.5035,1209.0],["1985-12-13",4.8372,5.4306,4.8372,4.8372,2073.0],["1985-12-16",5.4306,6.2254,5.4306,5.4306,8812.0],["1985-12-17",5.4306,5.9605,5.4306,5.4306,15032.0],["1985-12-18",5.4306,5.9605,5.4306,5.4306,8754.0],["1985-12-19",5.4306,5.9605,5.4306,5.4306,2189.0],["1985-12-20",5.4306,5.9605,5.4306,5.4306,4262.0],["1985-12-23",5.4306,5.828,5.4306,5.4306,9733.0],["1985-12-24",5.4306,5.828,5.4306,5.4306,115.0],["1985-12-26",5.4306,5.828,5.4306,5.4306,461.0],["1985-12-27",5.4306,5.828,5.4306,5.4306,288.0],["1985-12-30",5.4306,5.828,5.4306,5.4306,979.0],["1985-12-31",5.4306,5.828,5.4306,5.4306,806.0],["1986-01-02",5.4306,5.6955,5.4306,5.4306,1037.0],["1986-01-03",5.4306,5.6955,5.4306,5.4306,979.0],["1986-01-06",5.4306,5.6955,5.4306,5.4306,7199.0],["1986-01-07",5.4306,5.6955,5.4306,5.4306,864.0],["1986-01-08",5.4306,5.6955,5.4306,5.4306,1325.0],["1986-01-09",5.4306,5.6955,5.4306,5.4306,7026.0],["1986-01-10",5.4306,5.6955,5.4306,5.4306,2477.0],["1986-01-13",5.4306,5.828,5.4306,5.4306,58.0],["1986-01-14",5.4306,5.828,5.4306,5.4306,749.0],["1986-01-15",5.4306,5.6955,5.4306,5.4306,2246.0],["1986-01-16",5.1657,5.5631,5.1657,5.1657,6508.0],["1986-01-17",5.1657,5.5631,5.1657,5.1657,461.0],["1986-01-20",5.1657,5.1657,5.1657,5.1657,0.0],["1986-01-21",5.5631,6.0929,5.5631,5.5631,5759.0],["1986-01-22",5.5631,6.0929,5.5631,5.5631,518.0],["1986-01-23",5.5631,6.0929,5.5631,5.5631,2419.0],["1986-01-24",5.5631,6.0929,5.5631,5.5631,1497.0],["1986-01-27",5.5631,6.0929,5.5631,5.5631,6335.0],["1986-01-28",5.5631,6.0929,5.5631,5.5631,173.0],["1986-01-29",5.5631,6.0929,5.5631,5.5631,3456.0],["1986-01-30",5.5631,5.5631,5.5631,5.5631,0.0],["1986-01-31",5.5631,5.5631,5.5631,5.5631,0.0],["1986-02-03",5.828,6.0929,5.828,5.828,1152.0],["1986-02-04",5.828,6.0929,5.828,5.828,3801.0],["1986-02-05",5.828,6.0929,5.828,5.828,1440.0],["1986-02-06",5.828,6.0929,5.828,5.828,58.0],["1986-02-07",5.828,6.0929,5.828,5.828,2477.0],["1986-02-10",5.828,6.0929,5.828,5.828,346.0],["1986-02-11",5.828,6.0929,5.828,5.828,3859.0],["1986-02-12",5.828,6.0929,5.828,5.828,1094.0],["1986-02-13",5.828,6.0929,5.828,5.828,230.0],["1986-02-14",5.828,6.0929,5.828,5.828,1497.0],["1986-02-18",5.828,6.0929,5.828,5.828,576.0],["1986-02-19",5.828,6.0929,5.828,5.828,3686.0],["1986-02-20",5.828,6.0929,5.828,5.828,806.0],["1986-02-21",5.828,6.0929,5.828,5.828,3225.0],["1986-02-24",5.828,6.0929,5.828,5.828,288.0],["1986-02-25",5.828,6.0929,5.828,5.828,2131.0],["1986-02-26",5.828,6.0929,5.828,5.828,1094.0],["1986-02-27",5.828,5.828,5.828,5.828,0.0],["1986-02-28",5.828,6.0929,5.828,5.828,3283.0],["1986-03-03",5.5631,5.9605,5.5631,5.5631,749.0],["1986-03-04",5.4306,5.9605,5.4306,5.4306,921.0],["1986-03-05",5.4306,5.9605,5.4306,5.4306,921.0],["1986-03-06",5.4306,5.9605,5.4306,5.4306,230.0],["1986-03-07",5.5631,6.0929,5.5631,5.5631,1267.0],["1986-03-10",5.6955,6.0929,5.6955,5.6955,979.0],["1986-03-11",5.6955,6.3578,5.6955,5.6955,576.0],["1986-03-12",5.6955,5.6955,5.6955,5.6955,0.0],["1986-03-13",5.6955,6.4903,5.6955,5.6955,288.0],["1986-03-14",5.828,6.4903,5.828,5.828,1037.0],["1986-03-17",5.828,6.4903,5.828,5.828,288.0],["1986-03-18",5.828,6.4903,5.828,5.828,288.0],["1986-03-19",5.828,6.4903,5.828,5.828,58.0],["1986-03-20",5.828,5.828,5.828,5.828,0.0],["1986-03-21",5.828,6.4903,5.828,5.828,58.0],["1986-03-24",5.828,6.4903,5.828,5.828,173.0],["1986-03-25",5.828,6.4903,5.828,5.828,58.0],["1986-03-26",5.828,6.4903,5.828,5.828,2534.0],["1986-03-27",5.828,6.4903,5.828,5.828,115.0],["1986-03-31",5.9605,6.4903,5.9605,5.9605,58.0],["1986-04-01",5.9605,6.4903,5.9605,5.9605,115.0],["1986-04-02",5.9605,5.9605,5.9605,5.9605,0.0],["1986-04-03",6.0929,6.4903,6.0929,6.0929,691.0],["1986-04-04",5.9605,6.4903,5.9605,5.9605,3283.0],["1986-04-07",5.9605,6.4903,5.9605,5.9605,58.0],["1986-04-08",5.9605,6.4903,5.9605,5.9605,58.0],["1986-04-09",5.9605,6.4903,5.9605,5.9605,1209.0],["1986-04-10",5.9605,6.4903,5.9605,5.9605,58.0],["1986-04-11",5.9605,5.9605,5.9605,5.9605,0.0],["1986-04-14",5.9605,6.4903,5.9605,5.9605,58.0],["1986-04-15",5.9605,6.4903,5.9605,5.9605,58.0],["1986-04-16",5.9605,6.4903,5.9605,5.9605,115.0],["1986-04-17",5.9605,5.9605,5.9605,5.9605,0.0],["1986-04-18",5.7644,6.2254,5.7644,5.7644,403.0],["1986-04-21",5.6955,6.0929,5.6955,5.6955,576.0],["1986-04-22",5.6955,6.0929,5.6955,5.6955,288.0],["1986-04-23",5.5631,5.9605,5.5631,5.5631,1037.0],["1986-04-24",5.2982,5.9605,5.2982,5.2982,576.0],["1986-04-25",5.2982,5.2982,5.2982,5.2982,0.0],["1986-04-28",5.2982,5.828,5.2982,5.2982,634.0],["1986-04-29",5.2982,5.828,5.2982,5.2982,288.0],["1986-04-30",5.1657,5.6955,5.1657,5.1657,576.0],["1986-05-01",5.1657,5.1657,5.1657,5.1657,0.0],["1986-05-02",4.7684,5.2982,4.7684,4.7684,58.0],["1986-05-05",4.7684,5.2982,4.7684,4.7684,2131.0],["1986-05-06",4.9008,5.2982,4.9008,4.9008,1382.0],["1986-05-07",4.9008,5.2982,4.9008,4.9008,288.0],["1986-05-08",4.9008,5.2982,4.9008,4.9008,749.0],["1986-05-09",4.9697,5.2982,4.9697,4.9697,1440.0],["1986-05-12",4.9697,5.5631,4.9697,4.9697,806.0],["1986-05-13",4.9697,5.5631,4.9697,4.9697,576.0],["1986-05-14",5.0333,5.5631,5.0333,5.0333,634.0],["1986-05-15",5.0333,5.5631,5.0333,5.0333,115.0],["1986-05-16",5.0333,5.5631,5.0333,5.0333,58.0],["1986-05-19",5.0333,5.5631,5.0333,5.0333,58.0],["1986-05-20",5.1657,5.6955,5.1657,5.1657,403.0],["1986-05-21",5.1657,5.5631,5.1657,5.1657,864.0],["1986-05-22",5.1657,5.5631,5.1657,5.1657,230.0],["1986-05-23",5.1657,5.1657,5.1657,5.1657,0.0],["1986-05-27",5.1657,5.1657,5.1657,5.1657,0.0],["1986-05-28",5.1657,5.6955,5.1657,5.1657,346.0],["1986-05-29",5.1657,5.1657,5.1657,5.1657,0.0],["1986-05-30",5.1657,5.6955,5.1657,5.1657,576.0],["1986-06-02",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-03",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-04",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-05",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-06",5.1657,5.6955,5.1657,5.1657,2016.0],["1986-06-09",5.1657,5.6955,5.1657,5.1657,691.0],["1986-06-10",5.1657,5.6955,5.1657,5.1657,58.0],["1986-06-11",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-12",5.1657,5.6955,5.1657,5.1657,58.0],["1986-06-13",5.1657,5.6955,5.1657,5.1657,921.0],["1986-06-16",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-17",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-18",5.1657,5.6955,5.1657,5.1657,3456.0],["1986-06-19",5.1657,5.828,5.1657,5.1657,921.0],["1986-06-20",5.1657,5.828,5.1657,5.1657,979.0],["1986-06-23",5.1657,5.828,5.1657,5.1657,346.0],["1986-06-24",5.1657,5.828,5.1657,5.1657,115.0],["1986-06-25",5.1657,5.828,5.1657,5.1657,115.0],["1986-06-26",5.1657,5.1657,5.1657,5.1657,0.0],["1986-06-27",5.1657,5.5631,5.1657,5.1657,58.0],["1986-06-30",5.0333,5.5631,5.0333,5.0333,576.0],["1986-07-01",5.0333,5.0333,5.0333,5.0333,0.0],["1986-07-02",5.0333,5.0333,5.0333,5.0333,0.0],["1986-07-03",5.0333,5.0333,5.0333,5.0333,0.0],["1986-07-07",5.0333,5.0333,5.0333,5.0333,0.0],["1986-07-08",4.7684,5.5631,4.7684,4.7684,115.0],["1986-07-09",4.7684,4.7684,4.7684,4.7684,0.0],["1986-07-10",4.7684,4.7684,4.7684,4.7684,0.0],["1986-07-11",4.7684,4.7684,4.7684,4.7684,0.0],["1986-07-14",4.7684,4.7684,4.7684,4.7684,0.0],["1986-07-15",4.7684,5.4306,4.7684,4.7684,1152.0],["1986-07-16",4.7684,5.4306,4.7684,4.7684,115.0],["1986-07-17",4.7684,5.2982,4.7684,4.7684,346.0],["1986-07-18",4.7684,5.2982,4.7684,4.7684,1152.0],["1986-07-21",4.7684,4.7684,4.7684,4.7684,0.0],["1986-07-22",4.7684,5.0333,4.7684,4.7684,1497.0],["1986-07-23",4.7684,5.4306,4.7684,4.7684,1785.0],["1986-07-24",4.7684,5.4306,4.7684,4.7684,58.0],["1986-07-25",4.7684,5.4306,4.7684,4.7684,806.0],["1986-07-28",4.6359,5.4306,4.6359,4.6359,403.0],["1986-07-29",4.6359,5.1657,4.6359,4.6359,461.0],["1986-07-30",4.6359,4.6359,4.6359,4.6359,0.0],["1986-07-31",4.6359,5.4306,4.6359,4.6359,173.0],["1986-08-01",4.6359,5.2982,4.6359,4.6359,1325.0],["1986-08-04",4.6359,4.6359,4.6359,4.6359,0.0],["1986-08-05",4.6359,4.6359,4.6359,4.6359,0.0],["1986-08-06",4.7684,5.2982,4.7684,4.7684,288.0],["1986-08-07",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-08",4.7684,5.2982,4.7684,4.7684,173.0],["1986-08-11",4.7684,5.2982,4.7684,4.7684,518.0],["1986-08-12",4.7684,5.2982,4.7684,4.7684,979.0],["1986-08-13",4.7684,5.2982,4.7684,4.7684,230.0],["1986-08-14",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-15",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-18",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-19",4.7684,5.2982,4.7684,4.7684,749.0],["1986-08-20",4.7684,5.4306,4.7684,4.7684,806.0],["1986-08-21",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-22",4.7684,5.4306,4.7684,4.7684,461.0],["1986-08-25",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-26",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-27",4.7684,4.7684,4.7684,4.7684,0.0],["1986-08-28",4.9008,5.5631,4.9008,4.9008,288.0],["1986-08-29",4.9008,4.9008,4.9008,4.9008,0.0],["1986-09-02",4.9008,4.9008,4.9008,4.9008,0.0],["1986-09-03",4.9008,5.5631,4.9008,4.9008,1037.0],["1986-09-04",5.0333,5.5631,5.0333,5.0333,806.0],["1986-09-05",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-08",5.0333,5.5631,5.0333,5.0333,173.0],["1986-09-09",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-10",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-11",5.0333,5.5631,5.0333,5.0333,576.0],["1986-09-12",5.0333,5.5631,5.0333,5.0333,230.0],["1986-09-15",5.0333,5.5631,5.0333,5.0333,518.0],["1986-09-16",5.0333,5.5631,5.0333,5.0333,115.0],["1986-09-17",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-18",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-19",5.0333,5.5631,5.0333,5.0333,58.0],["1986-09-22",5.0333,5.5631,5.0333,5.0333,115.0],["1986-09-23",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-24",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-25",5.0333,5.5631,5.0333,5.0333,288.0],["1986-09-26",5.0333,5.0333,5.0333,5.0333,0.0],["1986-09-29",5.0333,5.5631,5.0333,5.0333,115.0],["1986-09-30",5.0333,5.5631,5.0333,5.0333,115.0],["1986-10-01",5.0333,5.5631,5.0333,5.0333,58.0],["1986-10-02",5.0333,5.0333,5.0333,5.0333,0.0],["1986-10-03",5.0333,5.0333,5.0333,5.0333,0.0],["1986-10-06",5.0333,5.5631,5.0333,5.0333,2937.0],["1986-10-07",5.0333,5.5631,5.0333,5.0333,4377.0],["1986-10-08",5.0333,5.0333,5.0333,5.0333,0.0],["1986-10-09",5.0333,5.5631,5.0333,5.0333,1152.0],["1986-10-10",5.0333,5.5631,5.0333,5.0333,173.0],["1986-10-13",5.0333,5.0333,5.0333,5.0333,0.0],["1986-10-14",4.9008,5.4306,4.9008,4.9008,691.0],["1986-10-15",4.9008,5.4306,4.9008,4.9008,288.0],["1986-10-16",4.9008,5.2982,4.9008,4.9008,288.0],["1986-10-17",4.9008,4.9008,4.9008,4.9008,0.0],["1986-10-20",4.9008,5.2982,4.9008,4.9008,115.0],["1986-10-21",4.9008,5.2982,4.9008,4.9008,806.0],["1986-10-22",4.9008,5.2982,4.9008,4.9008,288.0],["1986-10-23",4.9008,5.2982,4.9008,4.9008,230.0],["1986-10-24",4.9008,5.2982,4.9008,4.9008,1325.0],["1986-10-27",4.9008,5.2982,4.9008,4.9008,58.0],["1986-10-28",4.9008,5.2982,4.9008,4.9008,115.0],["1986-10-29",4.9008,5.2982,4.9008,4.9008,230.0],["1986-10-30",4.9008,5.2982,4.9008,4.9008,230.0],["1986-10-31",4.9008,4.9008,4.9008,4.9008,0.0],["1986-11-03",4.9008,5.2982,4.9008,4.9008,576.0],["1986-11-04",4.9008,5.2982,4.9008,4.9008,1325.0],["1986-11-05",4.9008,5.2982,4.9008,4.9008,115.0],["1986-11-06",4.9008,5.2982,4.9008,4.9008,576.0],["1986-11-07",4.9008,4.9008,4.9008,4.9008,0.0],["1986-11-10",4.9008,5.2982,4.9008,4.9008,1440.0],["1986-11-11",4.9008,5.1657,4.9008,4.9008,288.0],["1986-11-12",4.9008,5.1657,4.9008,4.9008,288.0],["1986-11-13",4.7684,5.1657,4.7684,4.7684,3110.0],["1986-11-14",4.7684,4.7684,4.7684,4.7684,0.0],["1986-11-17",4.7684,4.7684,4.7684,4.7684,0.0],["1986-11-18",4.7684,5.1657,4.7684,4.7684,173.0],["1986-11-19",4.7684,5.1657,4.7684,4.7684,346.0],["1986-11-20",4.7684,4.7684,4.7684,4.7684,0.0],["1986-11-21",4.7684,5.1657,4.7684,4.7684,346.0],["1986-11-24",4.7684,5.0333,4.7684,4.7684,115.0],["1986-11-25",4.7684,4.7684,4.7684,4.7684,0.0],["1986-11-26",4.7684,5.0333,4.7684,4.7684,2016.0],["1986-11-28",4.7684,4.7684,4.7684,4.7684,0.0],["1986-12-01",4.7684,5.0333,4.7684,4.7684,58.0],["1986-12-02",4.7048,5.0333,4.7048,4.7048,576.0],["1986-12-03",4.6359,5.1657,4.6359,4.6359,2361.0],["1986-12-04",4.6359,5.1657,4.6359,4.6359,58.0],["1986-12-05",4.6359,5.1657,4.6359,4.6359,1440.0],["1986-12-08",4.6359,4.6359,4.6359,4.6359,0.0],["1986-12-09",4.6359,5.0333,4.6359,4.6359,346.0],["1986-12-10",4.6359,5.0333,4.6359,4.6359,2304.0],["1986-12-11",4.6359,4.9008,4.6359,4.6359,1152.0],["1986-12-12",4.6359,4.6359,4.6359,4.6359,0.0],["1986-12-15",4.5035,4.9008,4.5035,4.5035,2246.0],["1986-12-16",4.4399,4.9008,4.4399,4.4399,1843.0],["1986-12-17",4.4399,4.4399,4.4399,4.4399,0.0],["1986-12-18",4.4399,4.9008,4.4399,4.4399,7199.0],["1986-12-19",4.4399,4.9008,4.4399,4.4399,3456.0],["1986-12-22",4.4399,4.9008,4.4399,4.4399,5356.0],["1986-12-23",4.4399,4.9008,4.4399,4.4399,3456.0],["1986-12-24",4.5035,4.9008,4.5035,4.5035,288.0],["1986-12-26",4.5035,4.5035,4.5035,4.5035,0.0],["1986-12-29",4.5035,4.5035,4.5035,4.5035,0.0],["1986-12-30",4.5035,4.5035,4.5035,4.5035,0.0],["1986-12-31",4.5035,4.9008,4.5035,4.5035,288.0],["1987-01-02",4.5035,4.9008,4.5035,4.5035,346.0],["1987-01-05",4.5035,4.5035,4.5035,4.5035,0.0],["1987-01-06",4.5035,4.5035,4.5035,4.5035,0.0],["1987-01-07",4.5035,4.5035,4.5035,4.5035,0.0],["1987-01-08",4.5571,4.9592,4.5571,4.5571,288.0],["1987-01-09",4.4927,4.8251,4.4927,4.4927,749.0],["1987-01-12",4.4927,4.8251,4.4927,4.4927,288.0],["1987-01-13",4.4927,4.4927,4.4927,4.4927,0.0],["1987-01-14",4.423,4.8251,4.423,4.423,691.0],["1987-01-15",4.289,4.6911,4.289,4.289,1613.0],["1987-01-16",4.289,4.6911,4.289,4.289,115.0],["1987-01-19",4.289,4.6911,4.289,4.289,346.0],["1987-01-20",4.289,4.6911,4.289,4.289,346.0],["1987-01-21",4.289,4.6911,4.289,4.289,230.0],["1987-01-22",4.289,4.5571,4.289,4.289,691.0],["1987-01-23",4.289,4.5571,4.289,4.289,58.0],["1987-01-26",4.289,4.5571,4.289,4.289,921.0],["1987-01-27",4.289,4.5571,4.289,4.289,1152.0],["1987-01-28",4.289,4.289,4.289,4.289,0.0],["1987-01-29",4.423,4.6911,4.423,4.423,576.0],["1987-01-30",4.423,4.6911,4.423,4.423,1728.0],["1987-02-02",4.423,4.8251,4.423,4.423,346.0],["1987-02-03",4.423,4.8251,4.423,4.423,58.0],["1987-02-04",4.423,4.423,4.423,4.423,0.0],["1987-02-05",4.423,4.8251,4.423,4.423,346.0],["1987-02-06",4.423,4.8251,4.423,4.423,115.0],["1987-02-09",4.423,4.8251,4.423,4.423,1152.0],["1987-02-10",4.423,4.8251,4.423,4.423,58.0],["1987-02-11",4.423,4.8251,4.423,4.423,403.0],["1987-02-12",4.423,4.8251,4.423,4.423,1037.0],["1987-02-13",4.423,4.8251,4.423,4.423,2764.0],["1987-02-17",4.423,4.8251,4.423,4.423,58.0],["1987-02-18",4.423,4.423,4.423,4.423,0.0],["1987-02-19",4.423,4.423,4.423,4.423,0.0],["1987-02-20",4.423,4.423,4.423,4.423,0.0],["1987-02-23",4.423,4.423,4.423,4.423,0.0],["1987-02-24",4.423,4.423,4.423,4.423,0.0],["1987-02-25",4.423,4.8251,4.423,4.423,173.0],["1987-02-26",4.423,4.423,4.423,4.423,0.0],["1987-02-27",4.423,4.8251,4.423,4.423,288.0],["1987-03-02",4.423,4.423,4.423,4.423,0.0],["1987-03-03",4.423,4.8251,4.423,4.423,1382.0],["1987-03-04",4.423,4.8251,4.423,4.423,230.0],["1987-03-05",4.423,4.8251,4.423,4.423,1152.0],["1987-03-06",4.423,4.8251,4.423,4.423,58.0],["1987-03-09",4.423,4.6911,4.423,4.423,346.0],["1987-03-10",4.423,4.423,4.423,4.423,0.0],["1987-03-11",4.423,4.6911,4.423,4.423,4319.0],["1987-03-12",4.423,4.6911,4.423,4.423,1497.0],["1987-03-13",4.5571,4.9592,4.5571,4.5571,3571.0],["1987-03-16",4.6911,4.9592,4.6911,4.6911,1325.0],["1987-03-17",4.6911,4.9592,4.6911,4.6911,173.0],["1987-03-18",4.6911,4.9592,4.6911,4.6911,691.0],["1987-03-19",4.6911,4.6911,4.6911,4.6911,0.0],["1987-03-20",4.6911,4.9592,4.6911,4.6911,3859.0],["1987-03-23",4.6911,5.0932,4.6911,4.6911,3052.0],["1987-03-24",4.8251,5.0932,4.8251,4.8251,634.0],["1987-03-25",4.8251,4.8251,4.8251,4.8251,0.0],["1987-03-26",4.8251,5.0932,4.8251,4.8251,634.0],["1987-03-27",4.8251,5.2272,4.8251,4.8251,115.0],["1987-03-30",5.2272,5.6293,5.2272,5.2272,5241.0],["1987-03-31",5.2272,5.6293,5.2272,5.2272,1555.0],["1987-04-01",5.2272,5.6293,5.2272,5.2272,58.0],["1987-04-02",5.2272,5.6293,5.2272,5.2272,2822.0],["1987-04-03",5.2272,5.4953,5.2272,5.2272,1037.0],["1987-04-06",5.2814,5.4168,5.2814,5.2814,346.0],["1987-04-07",5.146,5.4168,5.146,5.146,115.0],["1987-04-08",5.146,5.5522,5.146,5.146,576.0],["1987-04-09",5.146,5.146,5.146,5.146,0.0],["1987-04-10",5.146,5.5522,5.146,5.146,346.0],["1987-04-13",5.146,5.5522,5.146,5.146,58.0],["1987-04-14",5.146,5.5522,5.146,5.146,7487.0],["1987-04-15",5.146,5.146,5.146,5.146,0.0],["1987-04-16",5.146,5.146,5.146,5.146,0.0],["1987-04-20",5.0106,5.4168,5.0106,5.0106,8581.0],["1987-04-21",5.0106,5.4168,5.0106,5.0106,749.0],["1987-04-22",5.0106,5.2814,5.0106,5.0106,749.0],["1987-04-23",5.0106,5.0106,5.0106,5.0106,0.0],["1987-04-24",5.0106,5.2814,5.0106,5.0106,58.0],["1987-04-27",5.0106,5.4168,5.0106,5.0106,346.0],["1987-04-28",5.0106,5.0106,5.0106,5.0106,0.0],["1987-04-29",5.0106,5.0106,5.0106,5.0106,0.0],["1987-04-30",5.0106,5.4168,5.0106,5.0106,1209.0],["1987-05-01",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-04",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-05",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-06",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-07",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-08",5.0106,5.4168,5.0106,5.0106,576.0],["1987-05-11",5.0106,5.4168,5.0106,5.0106,115.0],["1987-05-12",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-13",5.0106,5.4168,5.0106,5.0106,3225.0],["1987-05-14",5.0106,5.4168,5.0106,5.0106,403.0],["1987-05-15",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-18",5.0106,5.4168,5.0106,5.0106,1152.0],["1987-05-19",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-20",5.0106,5.2814,5.0106,5.0106,1094.0],["1987-05-21",5.0106,5.2814,5.0106,5.0106,288.0],["1987-05-22",5.0106,5.2814,5.0106,5.0106,288.0],["1987-05-26",5.0106,5.2814,5.0106,5.0106,288.0],["1987-05-27",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-28",5.0106,5.0106,5.0106,5.0106,0.0],["1987-05-29",5.0106,5.2814,5.0106,5.0106,806.0],["1987-06-01",5.0106,5.4168,5.0106,5.0106,1152.0],["1987-06-02",5.0106,5.4168,5.0106,5.0106,691.0],["1987-06-03",5.0106,5.0106,5.0106,5.0106,0.0],["1987-06-04",5.0106,5.2814,5.0106,5.0106,634.0],["1987-06-05",5.0106,5.2814,5.0106,5.0106,115.0],["1987-06-08",5.0106,5.2814,5.0106,5.0106,346.0],["1987-06-09",4.8751,5.146,4.8751,4.8751,691.0],["1987-06-10",4.8751,5.146,4.8751,4.8751,288.0],["1987-06-11",4.8751,4.8751,4.8751,4.8751,0.0],["1987-06-12",4.8751,4.8751,4.8751,4.8751,0.0],["1987-06-15",4.8751,4.8751,4.8751,4.8751,0.0],["1987-06-16",4.8751,5.146,4.8751,4.8751,115.0],["1987-06-17",4.8751,5.0106,4.8751,4.8751,288.0],["1987-06-18",4.8751,5.0106,4.8751,4.8751,576.0],["1987-06-19",4.7397,4.8751,4.7397,4.7397,576.0],["1987-06-22",4.7397,4.8751,4.7397,4.7397,58.0],["1987-06-23",4.7397,4.7397,4.7397,4.7397,0.0],["1987-06-24",4.7397,4.8751,4.7397,4.7397,230.0],["1987-06-25",4.7397,4.7397,4.7397,4.7397,0.0],["1987-06-26",4.7397,4.8751,4.7397,4.7397,346.0],["1987-06-29",4.7397,4.8751,4.7397,4.7397,691.0],["1987-06-30",4.7397,4.8751,4.7397,4.7397,518.0],["1987-07-01",4.7397,5.146,4.7397,4.7397,1728.0],["1987-07-02",4.7397,4.7397,4.7397,4.7397,0.0],["1987-07-06",4.7945,5.2055,4.7945,4.7945,58.0],["1987-07-07",4.7945,5.0685,4.7945,4.7945,288.0],["1987-07-08",4.7945,5.0685,4.7945,4.7945,288.0],["1987-07-09",4.6575,5.0685,4.6575,4.6575,1209.0],["1987-07-10",4.6575,5.0685,4.6575,4.6575,1152.0],["1987-07-13",4.6575,4.6575,4.6575,4.6575,0.0],["1987-07-14",4.6575,5.0685,4.6575,4.6575,115.0],["1987-07-15",4.6575,4.6575,4.6575,4.6575,0.0],["1987-07-16",4.6575,4.6575,4.6575,4.6575,0.0],["1987-07-17",4.6575,5.0685,4.6575,4.6575,2592.0],["1987-07-20",4.6575,5.0685,4.6575,4.6575,346.0],["1987-07-21",4.6575,4.9315,4.6575,4.6575,230.0],["1987-07-22",4.6575,4.9315,4.6575,4.6575,2534.0],["1987-07-23",4.6575,4.9315,4.6575,4.6575,1037.0],["1987-07-24",4.6575,4.9315,4.6575,4.6575,461.0],["1987-07-27",4.6575,4.6575,4.6575,4.6575,0.0],["1987-07-28",4.6575,4.9315,4.6575,4.6575,288.0],["1987-07-29",4.6575,4.9315,4.6575,4.6575,288.0],["1987-07-30",4.6575,4.6575,4.6575,4.6575,0.0],["1987-07-31",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-03",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-04",4.6575,4.9315,4.6575,4.6575,115.0],["1987-08-05",4.6575,4.9315,4.6575,4.6575,58.0],["1987-08-06",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-07",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-10",4.6575,5.0685,4.6575,4.6575,346.0],["1987-08-11",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-12",4.6575,5.0685,4.6575,4.6575,1267.0],["1987-08-13",4.6575,5.0685,4.6575,4.6575,2534.0],["1987-08-14",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-17",4.6575,5.0685,4.6575,4.6575,58.0],["1987-08-18",4.6575,5.0685,4.6575,4.6575,58.0],["1987-08-19",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-20",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-21",4.6575,5.0685,4.6575,4.6575,2880.0],["1987-08-24",4.6575,5.0685,4.6575,4.6575,115.0],["1987-08-25",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-26",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-27",4.6575,4.6575,4.6575,4.6575,0.0],["1987-08-28",4.6575,5.0685,4.6575,4.6575,2304.0],["1987-08-31",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-01",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-02",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-03",4.6575,5.0685,4.6575,4.6575,576.0],["1987-09-04",4.6575,5.0685,4.6575,4.6575,173.0],["1987-09-08",4.6575,5.0685,4.6575,4.6575,115.0],["1987-09-09",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-10",4.6575,5.0685,4.6575,4.6575,1152.0],["1987-09-11",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-14",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-15",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-16",4.6575,4.6575,4.6575,4.6575,0.0],["1987-09-17",4.5205,5.0685,4.5205,4.5205,58.0],["1987-09-18",4.5205,4.5205,4.5205,4.5205,0.0],["1987-09-21",4.5205,5.0685,4.5205,4.5205,115.0],["1987-09-22",4.5205,5.0685,4.5205,4.5205,230.0],["1987-09-23",4.5205,5.0685,4.5205,4.5205,230.0],["1987-09-24",4.5205,5.0685,4.5205,4.5205,115.0],["1987-09-25",4.5205,5.0685,4.5205,4.5205,115.0],["1987-09-28",4.5205,4.5205,4.5205,4.5205,0.0],["1987-09-29",4.5205,5.0685,4.5205,4.5205,288.0],["1987-09-30",4.5205,4.5205,4.5205,4.5205,0.0],["1987-10-01",4.5205,5.0685,4.5205,4.5205,115.0],["1987-10-02",4.5205,5.0685,4.5205,4.5205,749.0],["1987-10-05",4.5901,5.0074,4.5901,4.5901,230.0],["1987-10-06",4.5901,4.5901,4.5901,4.5901,0.0],["1987-10-07",4.5901,5.0074,4.5901,4.5901,1382.0],["1987-10-08",4.5901,4.5901,4.5901,4.5901,0.0],["1987-10-09",4.5901,5.0074,4.5901,4.5901,115.0],["1987-10-12",4.5901,5.0074,4.5901,4.5901,288.0],["1987-10-13",4.5901,4.5901,4.5901,4.5901,0.0],["1987-10-14",4.5901,5.0074,4.5901,4.5901,634.0],["1987-10-15",4.5901,4.8683,4.5901,4.5901,173.0],["1987-10-16",4.3119,4.7292,4.3119,4.3119,1037.0],["1987-10-19",4.3119,4.3119,4.3119,4.3119,0.0],["1987-10-20",4.1728,4.5901,4.1728,4.1728,518.0],["1987-10-21",4.1728,4.5901,4.1728,4.1728,115.0],["1987-10-22",4.1728,4.5901,4.1728,4.1728,58.0],["1987-10-23",4.1728,4.1728,4.1728,4.1728,0.0],["1987-10-26",4.1728,4.5901,4.1728,4.1728,58.0],["1987-10-27",3.8946,4.451,3.8946,3.8946,1325.0],["1987-10-28",3.7555,4.1728,3.7555,3.7555,1325.0],["1987-10-29",3.7555,3.7555,3.7555,3.7555,0.0],["1987-10-30",3.7555,4.1728,3.7555,3.7555,1037.0],["1987-11-02",3.8946,4.1728,3.8946,3.8946,2649.0],["1987-11-03",3.8946,4.1728,3.8946,3.8946,4492.0],["1987-11-04",3.8946,4.1728,3.8946,3.8946,634.0],["1987-11-05",3.8946,4.3119,3.8946,3.8946,3686.0],["1987-11-06",3.8946,4.3119,3.8946,3.8946,1267.0],["1987-11-09",3.7555,4.1728,3.7555,3.7555,1152.0],["1987-11-10",3.7555,4.0337,3.7555,3.7555,288.0],["1987-11-11",3.7555,4.0337,3.7555,3.7555,115.0],["1987-11-12",3.7555,4.1728,3.7555,3.7555,1958.0],["1987-11-13",3.8946,4.3119,3.8946,3.8946,5874.0],["1987-11-16",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-17",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-18",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-19",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-20",3.8946,4.3119,3.8946,3.8946,115.0],["1987-11-23",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-24",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-25",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-27",3.8946,3.8946,3.8946,3.8946,0.0],["1987-11-30",3.8946,4.3119,3.8946,3.8946,1267.0],["1987-12-01",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-02",3.8946,4.3119,3.8946,3.8946,2880.0],["1987-12-03",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-04",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-07",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-08",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-09",3.8946,4.3119,3.8946,3.8946,2880.0],["1987-12-10",3.8946,4.3119,3.8946,3.8946,576.0],["1987-12-11",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-14",3.8946,4.1728,3.8946,3.8946,806.0],["1987-12-15",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-16",3.8946,4.1728,3.8946,3.8946,1613.0],["1987-12-17",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-18",3.8946,4.1728,3.8946,3.8946,2189.0],["1987-12-21",3.8946,4.3119,3.8946,3.8946,6105.0],["1987-12-22",3.8946,4.3119,3.8946,3.8946,461.0],["1987-12-23",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-24",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-28",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-29",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-30",3.8946,3.8946,3.8946,3.8946,0.0],["1987-12-31",3.8946,3.8946,3.8946,3.8946,0.0],["1988-01-04",3.9511,4.3744,3.9511,3.9511,3340.0],["1988-01-05",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-06",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-07",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-08",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-11",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-12",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-13",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-14",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-15",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-18",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-19",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-20",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-21",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-22",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-25",3.9511,4.3744,3.9511,3.9511,230.0],["1988-01-26",3.9511,4.3744,3.9511,3.9511,58.0],["1988-01-27",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-28",3.9511,3.9511,3.9511,3.9511,0.0],["1988-01-29",3.9511,3.9511,3.9511,3.9511,0.0],["1988-02-01",3.9511,4.2333,3.9511,3.9511,2304.0],["1988-02-02",3.9511,4.2333,3.9511,3.9511,230.0],["1988-02-03",3.9511,4.2333,3.9511,3.9511,346.0],["1988-02-04",3.9511,4.2333,3.9511,3.9511,58.0],["1988-02-05",3.9511,4.2333,3.9511,3.9511,288.0],["1988-02-08",3.9511,4.2333,3.9511,3.9511,1901.0],["1988-02-09",3.9511,4.2333,3.9511,3.9511,58.0],["1988-02-10",3.9511,3.9511,3.9511,3.9511,0.0],["1988-02-11",3.9511,3.9511,3.9511,3.9511,0.0],["1988-02-12",3.9511,3.9511,3.9511,3.9511,0.0],["1988-02-16",3.9511,4.2333,3.9511,3.9511,403.0],["1988-02-17",3.81,4.2333,3.81,3.81,806.0],["1988-02-18",3.81,3.81,3.81,3.81,0.0],["1988-02-19",3.6688,4.2333,3.6688,3.6688,3686.0],["1988-02-22",3.6688,4.2333,3.6688,3.6688,58.0],["1988-02-23",3.6688,3.6688,3.6688,3.6688,0.0],["1988-02-24",3.6688,3.6688,3.6688,3.6688,0.0],["1988-02-25",3.6688,4.2333,3.6688,3.6688,230.0],["1988-02-26",3.6688,3.6688,3.6688,3.6688,0.0],["1988-02-29",3.6688,3.6688,3.6688,3.6688,0.0],["1988-03-01",3.6688,3.6688,3.6688,3.6688,0.0],["1988-03-02",3.6688,3.6688,3.6688,3.6688,0.0],["1988-03-03",3.5277,3.9511,3.5277,3.5277,461.0],["1988-03-04",3.5277,3.5277,3.5277,3.5277,0.0],["1988-03-07",3.6688,4.2333,3.6688,3.6688,58.0],["1988-03-08",3.9511,4.2333,3.9511,3.9511,8063.0],["1988-03-09",4.0244,4.2333,4.0244,4.0244,1670.0],["1988-03-10",4.0244,4.2333,4.0244,4.0244,5299.0],["1988-03-11",4.0244,4.2333,4.0244,4.0244,806.0],["1988-03-14",4.0244,4.2333,4.0244,4.0244,346.0],["1988-03-15",3.9511,4.2333,3.9511,3.9511,3686.0],["1988-03-16",3.9511,4.2333,3.9511,3.9511,3168.0],["1988-03-17",3.9511,4.2333,3.9511,3.9511,3916.0],["1988-03-18",3.9511,4.2333,3.9511,3.9511,58.0],["1988-03-21",3.9511,4.2333,3.9511,3.9511,634.0],["1988-03-22",3.9511,4.2333,3.9511,3.9511,1209.0],["1988-03-23",3.9511,4.2333,3.9511,3.9511,576.0],["1988-03-24",3.9511,4.2333,3.9511,3.9511,1613.0],["1988-03-25",3.9511,4.2333,3.9511,3.9511,979.0],["1988-03-28",3.9511,4.2333,3.9511,3.9511,921.0],["1988-03-29",3.9511,4.2333,3.9511,3.9511,115.0],["1988-03-30",3.9511,4.2333,3.9511,3.9511,2764.0],["1988-03-31",3.9511,4.2333,3.9511,3.9511,576.0],["1988-04-04",4.0083,4.2946,4.0083,4.0083,576.0],["1988-04-05",4.0083,4.2946,4.0083,4.0083,634.0],["1988-04-06",4.0083,4.2946,4.0083,4.0083,230.0],["1988-04-07",4.0083,4.2946,4.0083,4.0083,173.0],["1988-04-08",4.0083,4.2946,4.0083,4.0083,346.0],["1988-04-11",4.0083,4.2946,4.0083,4.0083,4032.0],["1988-04-12",4.0083,4.2259,4.0083,4.0083,3225.0],["1988-04-13",4.0083,4.2259,4.0083,4.0083,1785.0],["1988-04-14",4.0083,4.2259,4.0083,4.0083,1440.0],["1988-04-15",4.0083,4.2259,4.0083,4.0083,1209.0],["1988-04-18",4.0083,4.2259,4.0083,4.0083,3974.0],["1988-04-19",4.2259,4.2259,4.0083,4.2259,461.0],["1988-04-20",4.2946,4.2946,4.0083,4.2946,1901.0],["1988-04-21",4.0083,4.0083,4.0083,4.0083,576.0],["1988-04-22",4.0083,4.2946,4.0083,4.0083,2016.0],["1988-04-25",4.0083,4.2946,4.0083,4.0083,5011.0],["1988-04-26",4.1515,4.2946,4.0083,4.1515,4895.0],["1988-04-27",4.0828,4.2946,4.0083,4.0828,1670.0],["1988-04-28",4.1515,4.1515,4.1515,4.1515,230.0],["1988-04-29",4.0083,4.0083,4.0083,4.0083,173.0],["1988-05-02",4.0083,4.0083,4.0083,4.0083,0.0],["1988-05-03",4.4378,4.4378,4.0083,4.4378,6105.0],["1988-05-04",4.0083,4.4378,4.0083,4.0083,2361.0],["1988-05-05",4.0083,4.4378,4.0083,4.0083,1209.0],["1988-05-06",4.5809,4.5809,4.1515,4.5809,2649.0],["1988-05-09",4.5809,4.5809,4.5809,4.5809,58.0],["1988-05-10",4.5122,4.5122,4.1515,4.5122,691.0],["1988-05-11",4.1515,4.5809,4.1515,4.1515,634.0],["1988-05-12",4.1515,4.1515,4.1515,4.1515,346.0],["1988-05-13",4.5809,4.5809,4.5809,4.5809,58.0],["1988-05-16",4.5809,4.5809,4.5809,4.5809,0.0],["1988-05-17",4.2259,4.5809,4.2259,4.2259,691.0],["1988-05-18",4.3691,4.7241,4.2946,4.3691,8005.0],["1988-05-19",4.7241,4.7241,4.3691,4.7241,7775.0],["1988-05-20",4.4378,4.7241,4.4378,4.4378,11864.0],["1988-05-23",4.7241,4.7241,4.3691,4.7241,4607.0],["1988-05-24",4.7241,4.7241,4.7241,4.7241,58.0],["1988-05-25",4.3691,4.3691,4.3691,4.3691,230.0],["1988-05-26",4.3691,4.7241,4.3691,4.3691,3686.0],["1988-05-27",4.2946,4.5809,4.2946,4.2946,979.0],["1988-05-31",4.2946,4.2946,4.2946,4.2946,576.0],["1988-06-01",4.2946,4.5809,4.2946,4.2946,1382.0],["1988-06-02",4.2946,4.2946,4.2946,4.2946,0.0],["1988-06-03",4.5809,4.5809,4.5809,4.5809,576.0],["1988-06-06",4.2946,4.2946,4.2946,4.2946,115.0],["1988-06-07",4.3691,4.3691,4.3691,4.3691,346.0],["1988-06-08",4.2946,4.2946,4.2946,4.2946,288.0],["1988-06-09",4.5809,4.5809,4.2946,4.5809,864.0],["1988-06-10",4.5809,4.5809,4.5809,4.5809,0.0],["1988-06-13",4.2946,4.2946,4.2946,4.2946,461.0],["1988-06-14",4.3691,4.3691,4.2259,4.3691,346.0],["1988-06-15",4.3691,4.4378,4.1515,4.3691,1325.0],["1988-06-16",4.2946,4.2946,4.2946,4.2946,58.0],["1988-06-17",4.4378,4.4378,4.1515,4.4378,1325.0],["1988-06-20",4.4378,4.4378,4.4378,4.4378,0.0],["1988-06-21",4.4378,4.4378,4.4378,4.4378,58.0],["1988-06-22",4.4378,4.4378,4.4378,4.4378,0.0],["1988-06-23",4.4378,4.4378,4.4378,4.4378,230.0],["1988-06-24",4.4378,4.4378,4.4378,4.4378,0.0],["1988-06-27",4.4378,4.4378,4.4378,4.4378,0.0],["1988-06-28",4.3508,4.3508,4.3508,4.3508,288.0],["1988-06-29",4.3508,4.4958,4.1361,4.3508,691.0],["1988-06-30",4.0607,4.0607,4.0607,4.0607,115.0],["1988-07-01",4.3508,4.3508,4.1361,4.3508,1785.0],["1988-07-05",4.3508,4.3508,4.3508,4.3508,173.0],["1988-07-06",4.3508,4.3508,4.3508,4.3508,0.0],["1988-07-07",4.3508,4.3508,4.3508,4.3508,0.0],["1988-07-08",4.0607,4.0607,4.0607,4.0607,115.0],["1988-07-11",4.3508,4.3508,4.3508,4.3508,115.0],["1988-07-12",4.0607,4.0607,4.0607,4.0607,58.0],["1988-07-13",4.2057,4.2057,4.2057,4.2057,58.0],["1988-07-14",4.2057,4.2057,4.2057,4.2057,0.0],["1988-07-15",4.0607,4.2057,4.0607,4.0607,461.0],["1988-07-18",3.9911,3.9911,3.9911,3.9911,230.0],["1988-07-19",4.2057,4.2057,3.9911,4.2057,403.0],["1988-07-20",4.2057,4.2057,4.2057,4.2057,0.0],["1988-07-21",4.2057,4.2057,4.2057,4.2057,864.0],["1988-07-22",3.9911,4.2812,3.9911,3.9911,921.0],["1988-07-25",3.9911,3.9911,3.9911,3.9911,0.0],["1988-07-26",4.3508,4.3508,4.3508,4.3508,288.0],["1988-07-27",4.3508,4.3508,4.3508,4.3508,0.0],["1988-07-28",4.2057,4.2057,4.2057,4.2057,58.0],["1988-07-29",4.2057,4.2057,4.2057,4.2057,0.0],["1988-08-01",4.2812,4.2812,4.1361,4.2812,1728.0],["1988-08-02",4.1361,4.2812,4.0607,4.1361,2649.0],["1988-08-03",4.2812,4.2812,4.0607,4.2812,7487.0],["1988-08-04",4.2812,4.2812,3.9911,4.2812,15493.0],["1988-08-05",4.2057,4.3508,4.0607,4.2057,6220.0],["1988-08-08",4.3508,4.3508,4.0607,4.3508,1094.0],["1988-08-09",4.3508,4.3508,4.3508,4.3508,0.0],["1988-08-10",4.0607,4.4262,4.0607,4.0607,4550.0],["1988-08-11",4.0607,4.0607,4.0607,4.0607,0.0],["1988-08-12",4.4262,4.4262,4.4262,4.4262,230.0],["1988-08-15",4.1361,4.2812,4.1361,4.1361,461.0],["1988-08-16",4.3508,4.3508,4.3508,4.3508,403.0],["1988-08-17",4.4262,4.4262,4.2057,4.4262,518.0],["1988-08-18",4.3508,4.4262,4.2057,4.3508,3916.0],["1988-08-19",4.4262,4.4262,4.2057,4.4262,11519.0],["1988-08-22",4.0607,4.0607,4.0607,4.0607,1152.0],["1988-08-23",4.0607,4.0607,4.0607,4.0607,0.0],["1988-08-24",4.4958,4.4958,4.0607,4.4958,2246.0],["1988-08-25",4.3508,4.3508,4.0607,4.3508,1497.0],["1988-08-26",4.0607,4.0607,4.0607,4.0607,576.0],["1988-08-29",4.2057,4.2057,4.2057,4.2057,173.0],["1988-08-30",4.3508,4.4958,4.1361,4.3508,2246.0],["1988-08-31",4.1361,4.1361,4.1361,4.1361,58.0],["1988-09-01",4.2812,4.3508,4.1361,4.2812,8754.0],["1988-09-02",4.3508,4.4262,4.3508,4.3508,634.0],["1988-09-06",4.3508,4.3508,4.3508,4.3508,0.0],["1988-09-07",4.1361,4.1361,4.1361,4.1361,173.0],["1988-09-08",4.1361,4.1361,4.1361,4.1361,0.0],["1988-09-09",4.2057,4.3508,4.2057,4.2057,230.0],["1988-09-12",4.2057,4.2057,4.2057,4.2057,0.0],["1988-09-13",4.0607,4.0607,4.0607,4.0607,576.0],["1988-09-14",4.3508,4.3508,4.1361,4.3508,921.0],["1988-09-15",4.2057,4.4958,4.2057,4.2057,3628.0],["1988-09-16",4.4958,4.4958,4.2057,4.4958,230.0],["1988-09-19",4.3508,4.3508,4.2057,4.3508,691.0],["1988-09-20",4.3508,4.4958,4.3508,4.3508,461.0],["1988-09-21",4.4958,4.4958,4.2057,4.4958,9388.0],["1988-09-22",4.4958,4.4958,4.3508,4.4958,1901.0],["1988-09-23",4.4958,4.4958,4.3508,4.4958,2707.0],["1988-09-26",4.6408,4.6408,4.6408,4.6408,288.0],["1988-09-27",4.6408,4.6408,4.6408,4.6408,230.0],["1988-09-28",4.6408,4.6408,4.6408,4.6408,634.0],["1988-09-29",4.5672,4.7145,4.4198,4.5672,1901.0],["1988-09-30",4.7911,4.8618,4.5672,4.7911,2131.0],["1988-10-03",4.5672,4.7911,4.5672,4.5672,2246.0],["1988-10-04",4.8618,4.8618,4.6438,4.8618,2419.0],["1988-10-05",4.8618,4.8618,4.5672,4.8618,1152.0],["1988-10-06",4.7145,5.1565,4.7145,4.7145,15665.0],["1988-10-07",5.4511,5.4511,4.8618,5.4511,13880.0],["1988-10-10",5.2331,5.4511,5.1565,5.2331,5529.0],["1988-10-11",5.3038,5.4511,5.0091,5.3038,7257.0],["1988-10-12",5.2331,5.3804,5.1565,5.2331,14398.0],["1988-10-13",5.3038,5.3038,5.1565,5.3038,4032.0],["1988-10-14",5.1565,5.3038,5.1565,5.1565,2189.0],["1988-10-17",5.1565,5.4511,5.1565,5.1565,10482.0],["1988-10-18",5.3038,5.3038,5.0091,5.3038,1555.0],["1988-10-19",5.0091,5.1565,5.0091,5.0091,2764.0],["1988-10-20",5.3038,5.3038,5.1565,5.3038,3859.0],["1988-10-21",5.2331,5.3038,5.0091,5.2331,19870.0],["1988-10-24",5.0091,5.0091,5.0091,5.0091,58.0],["1988-10-25",4.8618,5.3038,4.8618,4.8618,1440.0],["1988-10-26",4.8618,5.0091,4.8618,4.8618,2995.0],["1988-10-27",5.1565,5.1565,5.1565,5.1565,461.0],["1988-10-28",5.0858,5.0858,5.0091,5.0858,1094.0],["1988-10-31",4.8618,4.8618,4.8618,4.8618,1325.0],["1988-11-01",5.0091,5.0091,4.8618,5.0091,173.0],["1988-11-02",5.0858,5.1565,4.8618,5.0858,3801.0],["1988-11-03",5.0858,5.0858,5.0858,5.0858,0.0],["1988-11-04",4.8618,5.0857,4.8618,4.8618,230.0],["1988-11-07",4.8618,5.0091,4.8618,4.8618,1152.0],["1988-11-08",4.8618,4.8618,4.8618,4.8618,0.0],["1988-11-09",5.1565,5.1565,5.1565,5.1565,58.0],["1988-11-10",5.1565,5.1565,5.1565,5.1565,0.0],["1988-11-11",5.1565,5.1565,4.8618,5.1565,3110.0],["1988-11-14",5.0858,5.0858,4.9384,5.0858,691.0],["1988-11-15",5.1565,5.1565,5.1565,5.1565,288.0],["1988-11-16",4.9384,5.1565,4.9384,4.9384,5587.0],["1988-11-17",5.0858,5.1565,4.9384,5.0858,7142.0],["1988-11-18",5.0091,5.0091,4.9384,5.0091,115.0],["1988-11-21",4.9384,5.0091,4.7145,4.9384,4665.0],["1988-11-22",5.0091,5.0091,4.7145,5.0091,691.0],["1988-11-23",5.0091,5.0091,5.0091,5.0091,0.0],["1988-11-25",5.0091,5.0091,5.0091,5.0091,58.0],["1988-11-28",4.7911,4.7911,4.7911,4.7911,115.0],["1988-11-29",4.7145,4.7145,4.7145,4.7145,230.0],["1988-11-30",4.8618,4.9384,4.7145,4.8618,1152.0],["1988-12-01",5.0091,5.0091,4.8618,5.0091,1843.0],["1988-12-02",5.1565,5.1565,5.0091,5.1565,5299.0],["1988-12-05",5.1565,5.1565,5.0091,5.1565,1209.0],["1988-12-06",5.1565,5.1565,5.0091,5.1565,749.0],["1988-12-07",5.0091,5.0091,5.0091,5.0091,346.0],["1988-12-08",5.0091,5.0091,5.0091,5.0091,58.0],["1988-12-09",5.0091,5.0857,5.0091,5.0091,1555.0],["1988-12-12",5.0858,5.3038,5.0091,5.0858,4838.0],["1988-12-13",5.2331,5.3804,5.0857,5.2331,1382.0],["1988-12-14",5.3804,5.3804,5.3804,5.3804,288.0],["1988-12-15",5.2331,5.3038,5.2331,5.2331,749.0],["1988-12-16",5.3038,5.3038,5.3038,5.3038,230.0],["1988-12-19",5.1565,5.1565,5.0857,5.1565,634.0],["1988-12-20",5.0858,5.3038,5.0858,5.0858,634.0],["1988-12-21",5.0858,5.0858,5.0858,5.0858,921.0],["1988-12-22",5.2331,5.2331,5.0857,5.2331,2016.0],["1988-12-23",5.1565,5.1565,5.0091,5.1565,3744.0],["1988-12-27",5.1565,5.1565,5.1565,5.1565,0.0],["1988-12-28",5.0091,5.0857,5.0091,5.0091,403.0],["1988-12-29",5.1463,5.1463,4.9972,5.1463,3110.0],["1988-12-30",5.1463,5.1463,4.9972,5.1463,1267.0],["1989-01-03",4.8481,5.0688,4.8481,4.8481,1843.0],["1989-01-04",5.0688,5.0688,5.0688,5.0688,173.0],["1989-01-05",5.0688,5.0688,5.0688,5.0688,58.0],["1989-01-06",4.9197,5.0688,4.9197,4.9197,518.0],["1989-01-09",4.9197,4.9197,4.9197,4.9197,0.0],["1989-01-10",5.0688,5.0688,4.9197,5.0688,634.0],["1989-01-11",5.0688,5.0688,4.9197,5.0688,288.0],["1989-01-12",5.0688,5.0688,5.0688,5.0688,0.0],["1989-01-13",5.0688,5.0688,5.0688,5.0688,0.0],["1989-01-16",5.0688,5.0688,4.9197,5.0688,1728.0],["1989-01-17",4.9197,5.0688,4.9197,4.9197,749.0],["1989-01-18",4.9197,5.0688,4.9197,4.9197,2995.0],["1989-01-19",5.0688,5.0688,4.9197,5.0688,2189.0],["1989-01-20",5.0688,5.0688,5.0688,5.0688,0.0],["1989-01-23",5.0688,5.0688,5.0688,5.0688,0.0],["1989-01-24",4.9197,5.0688,4.9197,4.9197,4262.0],["1989-01-25",5.0688,5.0688,4.9197,5.0688,979.0],["1989-01-26",4.9197,4.9197,4.9197,4.9197,173.0],["1989-01-27",5.2179,5.2179,4.9197,5.2179,1901.0],["1989-01-30",5.0688,5.2179,5.0688,5.0688,2937.0],["1989-01-31",5.2179,5.2179,5.0688,5.2179,1325.0],["1989-02-01",5.0688,5.2179,5.0688,5.0688,806.0],["1989-02-02",5.0688,5.2179,5.0688,5.0688,1209.0],["1989-02-03",5.2179,5.2179,5.0688,5.2179,1267.0],["1989-02-06",5.3669,5.3669,5.0688,5.3669,691.0],["1989-02-07",5.3669,5.3669,5.3669,5.3669,288.0],["1989-02-08",5.0688,5.1463,5.0688,5.0688,2073.0],["1989-02-09",5.0688,5.2179,5.0688,5.0688,230.0],["1989-02-10",5.0688,5.2179,5.0688,5.0688,1152.0],["1989-02-13",4.9197,4.9197,4.9197,4.9197,173.0],["1989-02-14",5.0688,5.2179,4.9197,5.0688,461.0],["1989-02-15",4.9197,4.9197,4.9197,4.9197,115.0],["1989-02-16",4.9197,5.2179,4.9197,4.9197,749.0],["1989-02-17",4.9197,4.9197,4.9197,4.9197,691.0],["1989-02-21",5.2179,5.2179,5.2179,5.2179,1901.0],["1989-02-22",4.9197,4.9197,4.9197,4.9197,403.0],["1989-02-23",5.2179,5.2179,4.9197,5.2179,2534.0],["1989-02-24",4.8481,4.8481,4.8481,4.8481,58.0],["1989-02-27",4.7706,4.7706,4.7706,4.7706,288.0],["1989-02-28",4.7706,4.7706,4.7706,4.7706,115.0],["1989-03-01",4.8481,4.8481,4.7706,4.8481,346.0],["1989-03-02",4.7706,4.7706,4.7706,4.7706,288.0],["1989-03-03",4.7706,4.7706,4.7706,4.7706,115.0],["1989-03-06",4.8481,4.9972,4.7706,4.8481,2419.0],["1989-03-07",4.7706,4.7706,4.7706,4.7706,979.0],["1989-03-08",4.9197,4.9197,4.7706,4.9197,921.0],["1989-03-09",4.9197,4.9197,4.9197,4.9197,0.0],["1989-03-10",4.9197,4.9197,4.7706,4.9197,1670.0],["1989-03-13",4.7706,4.7706,4.7706,4.7706,1152.0],["1989-03-14",4.8481,4.8481,4.8481,4.8481,115.0],["1989-03-15",4.6215,4.8481,4.6215,4.6215,518.0],["1989-03-16",4.9197,4.9197,4.9197,4.9197,115.0],["1989-03-17",4.9197,4.9197,4.6215,4.9197,921.0],["1989-03-20",4.7706,4.9197,4.7706,4.7706,1382.0],["1989-03-21",4.9197,4.9197,4.7706,4.9197,806.0],["1989-03-22",4.8481,4.8481,4.7706,4.8481,346.0],["1989-03-23",4.7706,4.7706,4.7706,4.7706,3168.0],["1989-03-27",4.7706,4.7706,4.7706,4.7706,0.0],["1989-03-28",4.7706,4.7706,4.7706,4.7706,0.0],["1989-03-29",4.8481,4.9197,4.6991,4.8481,2649.0],["1989-03-30",4.8481,4.8481,4.8481,4.8481,0.0],["1989-03-31",4.836,4.836,4.836,4.836,1497.0],["1989-04-03",4.9872,4.9872,4.9872,4.9872,58.0],["1989-04-04",4.836,4.836,4.836,4.836,115.0],["1989-04-05",4.836,4.836,4.836,4.836,0.0],["1989-04-06",4.9146,4.9146,4.836,4.9146,749.0],["1989-04-07",4.836,4.9872,4.836,4.836,403.0],["1989-04-10",4.9872,4.9872,4.9146,4.9872,1785.0],["1989-04-11",5.1383,5.1383,4.836,5.1383,1382.0],["1989-04-12",4.9146,4.9146,4.836,4.9146,1037.0],["1989-04-13",5.1383,5.1383,4.836,5.1383,634.0],["1989-04-14",4.9872,5.1383,4.836,4.9872,2361.0],["1989-04-17",4.9872,5.1383,4.836,4.9872,3110.0],["1989-04-18",5.1383,5.1383,4.9146,5.1383,3398.0],["1989-04-19",5.1383,5.2894,4.9872,5.1383,1152.0],["1989-04-20",5.1383,5.1383,4.9872,5.1383,2419.0],["1989-04-21",4.9872,5.1383,4.9872,4.9872,461.0],["1989-04-24",4.9872,4.9872,4.9872,4.9872,346.0],["1989-04-25",4.9872,4.9872,4.836,4.9872,1152.0],["1989-04-26",4.836,4.836,4.836,4.836,3110.0],["1989-04-27",4.836,4.836,4.836,4.836,0.0],["1989-04-28",4.9872,4.9872,4.836,4.9872,979.0],["1989-05-01",4.836,4.836,4.836,4.836,230.0],["1989-05-02",4.9872,4.9872,4.836,4.9872,1728.0],["1989-05-03",4.9872,4.9872,4.9146,4.9872,1382.0],["1989-05-04",4.836,4.9872,4.836,4.836,691.0],["1989-05-05",4.9872,4.9872,4.9872,4.9872,58.0],["1989-05-08",4.836,4.9872,4.836,4.836,576.0],["1989-05-09",4.9872,4.9872,4.836,4.9872,2304.0],["1989-05-10",4.836,4.9872,4.836,4.836,6105.0],["1989-05-11",4.9872,4.9872,4.9872,4.9872,288.0],["1989-05-12",4.9872,5.1383,4.836,4.9872,1901.0],["1989-05-15",5.1383,5.1383,4.9146,5.1383,979.0],["1989-05-16",4.9146,5.1383,4.9146,4.9146,461.0],["1989-05-17",4.9146,4.9146,4.9146,4.9146,0.0],["1989-05-18",4.9146,5.1383,4.9146,4.9146,806.0],["1989-05-19",4.9146,5.0658,4.9146,4.9146,1267.0],["1989-05-22",5.0658,5.0658,5.0658,5.0658,864.0],["1989-05-23",4.9146,5.0658,4.9146,4.9146,1209.0],["1989-05-24",5.0658,5.0658,4.9146,5.0658,1670.0],["1989-05-25",4.9146,5.0658,4.9146,4.9146,3110.0],["1989-05-26",5.0658,5.0658,4.9146,5.0658,1785.0],["1989-05-30",4.9146,4.9146,4.9146,4.9146,403.0],["1989-05-31",4.9146,5.0658,4.9146,4.9146,1325.0],["1989-06-01",5.1383,5.1383,4.9872,5.1383,1613.0],["1989-06-02",4.9146,4.9146,4.9146,4.9146,173.0],["1989-06-05",4.9146,4.9146,4.9146,4.9146,115.0],["1989-06-06",5.2169,5.2894,5.1383,5.2169,2246.0],["1989-06-07",4.9872,4.9872,4.9872,4.9872,576.0],["1989-06-08",5.2169,5.2169,5.0658,5.2169,2073.0],["1989-06-09",4.9872,4.9872,4.9872,4.9872,230.0],["1989-06-12",4.9872,4.9872,4.9872,4.9872,576.0],["1989-06-13",4.9872,4.9872,4.9872,4.9872,346.0],["1989-06-14",4.9872,4.9872,4.9872,4.9872,58.0],["1989-06-15",4.9872,4.9872,4.9872,4.9872,230.0],["1989-06-16",4.9872,5.2169,4.9872,4.9872,1728.0],["1989-06-19",5.1383,5.1383,4.9872,5.1383,3398.0],["1989-06-20",5.1383,5.1383,5.1383,5.1383,0.0],["1989-06-21",5.1383,5.1383,4.9872,5.1383,10770.0],["1989-06-22",4.9872,4.9872,4.9872,4.9872,576.0],["1989-06-23",4.9872,5.1383,4.9872,4.9872,691.0],["1989-06-26",4.9872,4.9872,4.9872,4.9872,0.0],["1989-06-27",5.0658,5.2169,4.9872,5.0658,5702.0],["1989-06-28",5.2066,5.2863,5.2066,5.2066,4147.0],["1989-06-29",5.3598,5.3598,5.2066,5.3598,691.0],["1989-06-30",5.2066,5.3598,5.2066,5.2066,1670.0],["1989-07-03",5.2066,5.2066,5.2066,5.2066,1209.0],["1989-07-05",5.3598,5.3598,5.2066,5.3598,6335.0],["1989-07-06",5.2863,5.2863,5.2863,5.2863,691.0],["1989-07-07",5.5129,5.5129,5.3598,5.5129,9503.0],["1989-07-10",5.5129,5.5129,5.5129,5.5129,0.0],["1989-07-11",5.3598,5.5129,5.3598,5.3598,4089.0],["1989-07-12",5.3598,5.5129,5.3598,5.3598,1325.0],["1989-07-13",5.666,5.666,5.4394,5.666,4319.0],["1989-07-14",5.5129,5.666,5.4394,5.5129,2592.0],["1989-07-17",5.5925,5.5925,5.5129,5.5925,864.0],["1989-07-18",5.5129,5.5925,5.5129,5.5129,1037.0],["1989-07-19",5.666,5.666,5.5925,5.666,1094.0],["1989-07-20",5.5129,5.666,5.5129,5.5129,5241.0],["1989-07-21",5.5129,5.666,5.5129,5.5129,8524.0],["1989-07-24",5.5129,5.666,5.5129,5.5129,2131.0],["1989-07-25",5.666,5.666,5.5925,5.666,2592.0],["1989-07-26",5.4394,5.4394,5.4394,5.4394,230.0],["1989-07-27",5.666,5.666,5.4394,5.666,36168.0],["1989-07-28",5.666,5.666,5.666,5.666,4780.0],["1989-07-31",5.7457,5.7457,5.5925,5.7457,2304.0],["1989-08-01",5.666,5.7457,5.5925,5.666,4607.0],["1989-08-02",5.5925,5.5925,5.5925,5.5925,58.0],["1989-08-03",5.7457,5.7457,5.5925,5.7457,3225.0],["1989-08-04",5.7457,5.7457,5.7457,5.7457,0.0],["1989-08-07",5.8192,5.8192,5.5925,5.8192,1555.0],["1989-08-08",5.666,5.8192,5.5925,5.666,2073.0],["1989-08-09",5.666,5.666,5.666,5.666,1670.0],["1989-08-10",5.666,5.666,5.666,5.666,691.0],["1989-08-11",5.7457,5.9723,5.666,5.7457,1555.0],["1989-08-14",5.8988,5.8988,5.8192,5.8988,2246.0],["1989-08-15",5.7457,5.8988,5.7457,5.7457,806.0],["1989-08-16",5.7457,5.7457,5.7457,5.7457,921.0],["1989-08-17",5.7457,5.9723,5.7457,5.7457,1152.0],["1989-08-18",5.7457,5.8988,5.7457,5.7457,3168.0],["1989-08-21",5.8988,5.8988,5.7457,5.8988,1152.0],["1989-08-22",5.7457,5.8988,5.7457,5.7457,2534.0],["1989-08-23",5.8988,5.8988,5.7457,5.8988,691.0],["1989-08-24",5.7457,5.8988,5.7457,5.7457,1440.0],["1989-08-25",5.8192,5.9723,5.8192,5.8192,5932.0],["1989-08-28",5.9723,5.9723,5.8192,5.9723,1728.0],["1989-08-29",5.9723,5.9723,5.8192,5.9723,2707.0],["1989-08-30",5.9723,5.9723,5.9723,5.9723,58.0],["1989-08-31",5.9723,5.9723,5.8192,5.9723,5126.0],["1989-09-01",5.9723,5.9723,5.9723,5.9723,0.0],["1989-09-05",5.8192,5.9723,5.8192,5.8192,864.0],["1989-09-06",5.8988,5.9723,5.8192,5.8988,1613.0],["1989-09-07",5.9723,5.9723,5.666,5.9723,11288.0],["1989-09-08",5.8192,5.9723,5.666,5.8192,5356.0],["1989-09-11",5.666,5.9723,5.666,5.666,1901.0],["1989-09-12",5.8192,5.8192,5.5129,5.8192,691.0],["1989-09-13",5.5129,5.8192,5.5129,5.5129,230.0],["1989-09-14",5.8192,5.8192,5.8192,5.8192,1209.0],["1989-09-15",5.5129,5.8192,5.5129,5.5129,1843.0],["1989-09-18",5.5129,5.5129,5.5129,5.5129,1325.0],["1989-09-19",5.8192,5.8192,5.7457,5.8192,2016.0],["1989-09-20",5.5925,5.7457,5.5925,5.5925,5068.0],["1989-09-21",5.8192,5.8192,5.5129,5.8192,5990.0],["1989-09-22",5.7457,5.7457,5.5925,5.7457,691.0],["1989-09-25",5.8192,5.8192,5.5925,5.8192,2880.0],["1989-09-26",5.5925,5.5925,5.5925,5.5925,230.0],["1989-09-27",5.7457,5.7457,5.7457,5.7457,58.0],["1989-09-28",5.7457,5.7457,5.7457,5.7457,0.0],["1989-09-29",5.6589,5.6589,5.6589,5.6589,346.0],["1989-10-02",5.6589,5.6589,5.6589,5.6589,58.0],["1989-10-03",5.6589,5.8882,5.6589,5.6589,2073.0],["1989-10-04",5.8882,5.8882,5.8882,5.8882,576.0],["1989-10-05",5.8882,5.8882,5.8882,5.8882,0.0],["1989-10-06",5.6589,5.8139,5.6589,5.6589,1152.0],["1989-10-09",5.6589,5.6589,5.6589,5.6589,403.0],["1989-10-10",5.6589,5.6589,5.6589,5.6589,288.0],["1989-10-11",5.6589,5.6589,5.6589,5.6589,0.0],["1989-10-12",5.6589,5.6589,5.6589,5.6589,0.0],["1989-10-13",5.8139,5.8139,5.6589,5.8139,3456.0],["1989-10-16",5.4234,5.8139,5.4234,5.4234,806.0],["1989-10-17",5.6589,5.6589,5.6589,5.6589,634.0],["1989-10-18",5.4234,5.6589,5.4234,5.4234,749.0],["1989-10-19",5.4234,5.4234,5.4234,5.4234,0.0],["1989-10-20",5.4234,5.4234,5.4234,5.4234,0.0],["1989-10-23",5.4234,5.4234,5.4234,5.4234,0.0],["1989-10-24",5.4234,5.4234,5.4234,5.4234,0.0],["1989-10-25",5.4234,5.6589,5.4234,5.4234,346.0],["1989-10-26",5.4234,5.4234,5.4234,5.4234,0.0],["1989-10-27",5.5783,5.5783,5.4234,5.5783,1267.0],["1989-10-30",5.4234,5.4234,5.4234,5.4234,288.0],["1989-10-31",5.5783,5.5783,5.4234,5.5783,461.0],["1989-11-01",5.4234,5.4234,5.4234,5.4234,576.0],["1989-11-02",5.349,5.349,5.349,5.349,346.0],["1989-11-03",5.2684,5.2684,5.2684,5.2684,58.0],["1989-11-06",5.349,5.349,5.349,5.349,806.0],["1989-11-07",5.349,5.349,5.349,5.349,0.0],["1989-11-08",5.349,5.349,5.349,5.349,0.0],["1989-11-09",5.504,5.504,5.349,5.504,1325.0],["1989-11-10",5.349,5.5783,5.349,5.349,6911.0],["1989-11-13",5.5783,5.5783,5.5783,5.5783,173.0],["1989-11-14",5.349,5.349,5.349,5.349,58.0],["1989-11-15",5.349,5.349,5.349,5.349,1152.0],["1989-11-16",5.349,5.349,5.349,5.349,0.0],["1989-11-17",5.504,5.504,5.2684,5.504,2764.0],["1989-11-20",5.4234,5.5039,5.4234,5.4234,1440.0],["1989-11-21",5.504,5.504,5.194,5.504,806.0],["1989-11-22",5.504,5.504,5.504,5.504,58.0],["1989-11-24",5.194,5.194,5.194,5.194,864.0],["1989-11-27",5.4234,5.4234,5.194,5.4234,806.0],["1989-11-28",5.504,5.504,5.4234,5.504,979.0],["1989-11-29",5.4234,5.4234,5.4234,5.4234,115.0],["1989-11-30",5.504,5.504,5.4234,5.504,1037.0],["1989-12-01",5.4234,5.4234,5.4234,5.4234,115.0],["1989-12-04",5.504,5.504,5.349,5.504,634.0],["1989-12-05",5.349,5.349,5.349,5.349,230.0],["1989-12-06",5.504,5.504,5.4234,5.504,230.0],["1989-12-07",5.2684,5.504,5.2684,5.2684,518.0],["1989-12-08",5.2684,5.4234,5.2684,5.2684,3225.0],["1989-12-11",5.194,5.194,5.194,5.194,115.0],["1989-12-12",5.194,5.194,5.194,5.194,0.0],["1989-12-13",5.194,5.194,5.194,5.194,0.0],["1989-12-14",5.0391,5.2684,5.0391,5.0391,749.0],["1989-12-15",5.2684,5.2684,5.2684,5.2684,346.0],["1989-12-18",5.2684,5.2684,5.0391,5.2684,2477.0],["1989-12-19",5.2684,5.2684,5.2684,5.2684,0.0],["1989-12-20",5.2684,5.2684,5.2684,5.2684,0.0],["1989-12-21",5.0391,5.0391,5.0391,5.0391,115.0],["1989-12-22",5.349,5.349,5.349,5.349,576.0],["1989-12-26",5.349,5.349,5.349,5.349,0.0],["1989-12-27",5.349,5.349,5.349,5.349,0.0],["1989-12-28",5.1135,5.2684,5.1135,5.1135,1209.0],["1989-12-29",5.4213,5.4213,5.1826,5.4213,4032.0],["1990-01-02",5.3396,5.5783,5.3396,5.3396,576.0],["1990-01-03",5.4967,5.5783,5.3396,5.4967,2707.0],["1990-01-04",5.3396,5.5783,5.3396,5.3396,461.0],["1990-01-05",5.4213,5.5783,5.3396,5.4213,1267.0],["1990-01-08",5.4213,5.5783,5.4213,5.4213,288.0],["1990-01-09",5.3396,5.3396,5.3396,5.3396,230.0],["1990-01-10",5.5783,5.5783,5.3396,5.5783,1958.0],["1990-01-11",5.3396,5.5783,5.3396,5.3396,2304.0],["1990-01-12",5.4213,5.4213,5.3396,5.4213,806.0],["1990-01-15",5.4213,5.4213,5.4213,5.4213,0.0],["1990-01-16",5.3396,5.3396,5.3396,5.3396,403.0],["1990-01-17",5.3396,5.3396,5.3396,5.3396,0.0],["1990-01-18",5.3396,5.4967,5.3396,5.3396,1209.0],["1990-01-19",5.5783,5.5783,5.3396,5.5783,1094.0],["1990-01-22",5.2642,5.3396,5.2642,5.2642,691.0],["1990-01-23",5.5783,5.5783,5.4213,5.5783,4089.0],["1990-01-24",5.5783,5.5783,5.4967,5.5783,230.0],["1990-01-25",5.3396,5.4213,5.3396,5.3396,4607.0],["1990-01-26",5.5783,5.5783,5.5783,5.5783,173.0],["1990-01-29",5.4967,5.4967,5.3396,5.4967,634.0],["1990-01-30",5.3396,5.4967,5.3396,5.3396,346.0],["1990-01-31",5.3396,5.3396,5.3396,5.3396,0.0],["1990-02-01",5.3396,5.3396,5.3396,5.3396,0.0],["1990-02-02",5.4967,5.4967,5.3396,5.4967,749.0],["1990-02-05",5.3396,5.4213,5.3396,5.3396,921.0],["1990-02-06",5.4967,5.4967,5.4967,5.4967,58.0],["1990-02-07",5.2642,5.4213,5.2642,5.2642,3744.0],["1990-02-08",5.1826,5.3396,5.1826,5.1826,346.0],["1990-02-09",5.0255,5.0255,5.0255,5.0255,58.0],["1990-02-12",5.2642,5.3396,5.0255,5.2642,2534.0],["1990-02-13",5.1826,5.1826,5.0255,5.1826,518.0],["1990-02-14",5.1826,5.1826,5.1826,5.1826,346.0],["1990-02-15",5.0255,5.0255,5.0255,5.0255,173.0],["1990-02-16",5.1826,5.1826,5.1826,5.1826,1037.0],["1990-02-20",5.4967,5.4967,5.4967,5.4967,288.0],["1990-02-21",5.1826,5.1826,5.1826,5.1826,979.0],["1990-02-22",5.1826,5.1826,5.1826,5.1826,230.0],["1990-02-23",5.3396,5.3396,5.1826,5.3396,1440.0],["1990-02-26",5.2642,5.2642,5.2642,5.2642,1152.0],["1990-02-27",5.3396,5.3396,5.3396,5.3396,576.0],["1990-02-28",5.4213,5.4213,5.4213,5.4213,173.0],["1990-03-01",5.4967,5.4967,5.1826,5.4967,1209.0],["1990-03-02",5.4967,5.4967,5.4967,5.4967,0.0],["1990-03-05",5.1826,5.1826,5.1826,5.1826,288.0],["1990-03-06",5.1826,5.1826,5.1826,5.1826,115.0],["1990-03-07",5.4213,5.4967,5.1826,5.4213,1497.0],["1990-03-08",5.4967,5.4967,5.1826,5.4967,115.0],["1990-03-09",5.1826,5.4967,5.1826,5.1826,230.0],["1990-03-12",5.3396,5.3396,5.3396,5.3396,576.0],["1990-03-13",5.2642,5.3396,5.1826,5.2642,3916.0],["1990-03-14",5.1826,5.1826,5.1826,5.1826,576.0],["1990-03-15",5.1826,5.1826,5.1826,5.1826,173.0],["1990-03-16",5.3396,5.3396,5.1826,5.3396,2764.0],["1990-03-19",5.2642,5.3396,5.1826,5.2642,2764.0],["1990-03-20",5.3396,5.3396,5.1826,5.3396,2592.0],["1990-03-21",5.1826,5.1826,5.1826,5.1826,1901.0],["1990-03-22",5.2642,5.2642,5.2642,5.2642,173.0],["1990-03-23",5.2642,5.2642,5.2642,5.2642,0.0],["1990-03-26",5.3396,5.3396,5.3396,5.3396,173.0],["1990-03-27",5.1826,5.1826,5.1826,5.1826,1901.0],["1990-03-28",5.1826,5.1826,4.9501,5.1826,2764.0],["1990-03-29",5.1826,5.1826,5.0255,5.1826,230.0],["1990-03-30",5.017,5.017,5.017,5.017,58.0],["1990-04-02",5.1762,5.2526,5.017,5.1762,1037.0],["1990-04-03",5.3354,5.3354,5.0934,5.3354,4032.0],["1990-04-04",5.2526,5.2526,5.2526,5.2526,576.0],["1990-04-05",5.3354,5.3354,5.3354,5.3354,173.0],["1990-04-06",5.0934,5.3354,5.0934,5.0934,1037.0],["1990-04-09",5.0934,5.0934,5.0934,5.0934,1152.0],["1990-04-10",5.1762,5.2526,5.017,5.1762,2477.0],["1990-04-11",5.2526,5.2526,5.2526,5.2526,230.0],["1990-04-12",5.0934,5.0934,4.8579,5.0934,5990.0],["1990-04-16",5.0934,5.0934,5.017,5.0934,806.0],["1990-04-17",5.0934,5.0934,4.7751,5.0934,1267.0],["1990-04-18",5.0934,5.0934,5.0934,5.0934,0.0],["1990-04-19",4.9343,4.9343,4.7751,4.9343,2534.0],["1990-04-20",4.7751,4.7751,4.6159,4.7751,2880.0],["1990-04-23",4.9343,4.9343,4.9343,4.9343,288.0],["1990-04-24",5.017,5.0934,5.017,5.017,1267.0],["1990-04-25",4.7751,5.0934,4.7751,4.7751,691.0],["1990-04-26",4.7751,4.7751,4.7751,4.7751,0.0],["1990-04-27",4.7751,4.7751,4.7751,4.7751,979.0],["1990-04-30",4.7751,5.0934,4.7751,4.7751,7775.0],["1990-05-01",4.7751,4.9343,4.7751,4.7751,1555.0],["1990-05-02",4.6159,5.017,4.6159,4.6159,5299.0],["1990-05-03",4.6159,4.6159,4.6159,4.6159,288.0],["1990-05-04",4.7751,4.8579,4.6159,4.7751,8754.0],["1990-05-07",4.6159,4.9343,4.6159,4.6159,1728.0],["1990-05-08",4.9343,4.9343,4.6159,4.9343,17393.0],["1990-05-09",4.9343,4.9343,4.9343,4.9343,0.0],["1990-05-10",4.8579,4.8579,4.8579,4.8579,461.0],["1990-05-11",4.6159,4.6159,4.6159,4.6159,115.0],["1990-05-14",4.9343,4.9343,4.9343,4.9343,576.0],["1990-05-15",4.9343,5.0934,4.7751,4.9343,2707.0],["1990-05-16",4.9343,5.0934,4.9343,4.9343,346.0],["1990-05-17",5.0934,5.2526,5.017,5.0934,7660.0],["1990-05-18",5.0934,5.0934,5.0934,5.0934,0.0],["1990-05-21",5.0934,5.0934,5.0934,5.0934,806.0],["1990-05-22",5.0934,5.1762,5.0934,5.0934,2361.0],["1990-05-23",5.0934,5.0934,5.0934,5.0934,115.0],["1990-05-24",5.0934,5.0934,5.0934,5.0934,58.0],["1990-05-25",5.0934,5.0934,5.0934,5.0934,288.0],["1990-05-29",5.0934,5.0934,5.0934,5.0934,58.0],["1990-05-30",5.0934,5.0934,5.0934,5.0934,115.0],["1990-05-31",5.0934,5.1762,5.0934,5.0934,634.0],["1990-06-01",5.0934,5.0934,5.0934,5.0934,288.0],["1990-06-04",5.017,5.017,5.017,5.017,8351.0],["1990-06-05",5.1762,5.1762,5.0934,5.1762,4435.0],["1990-06-06",5.1762,5.1762,5.1762,5.1762,576.0],["1990-06-07",5.0934,5.0934,5.0934,5.0934,115.0],["1990-06-08",5.0934,5.1762,5.0934,5.0934,5759.0],["1990-06-11",5.0934,5.0934,5.0934,5.0934,576.0],["1990-06-12",5.1762,5.1762,5.0934,5.1762,634.0],["1990-06-13",5.0934,5.1762,5.0934,5.0934,921.0],["1990-06-14",5.0934,5.2526,5.0934,5.0934,1094.0],["1990-06-15",5.0934,5.0934,5.0934,5.0934,576.0],["1990-06-18",4.9343,4.9343,4.9343,4.9343,230.0],["1990-06-19",4.9343,4.9343,4.9343,4.9343,288.0],["1990-06-20",4.9343,4.9343,4.9343,4.9343,346.0],["1990-06-21",5.0934,5.0934,5.0934,5.0934,115.0],["1990-06-22",5.0934,5.0934,5.0934,5.0934,0.0],["1990-06-25",4.7751,4.7751,4.7751,4.7751,115.0],["1990-06-26",4.7751,4.7751,4.7751,4.7751,0.0],["1990-06-27",4.7751,4.7751,4.7751,4.7751,288.0],["1990-06-28",4.8462,4.8462,4.8462,4.8462,115.0],["1990-06-29",5.0077,5.0077,4.8462,5.0077,1267.0],["1990-07-02",5.0077,5.0077,5.0077,5.0077,0.0],["1990-07-03",5.0077,5.0077,4.8462,5.0077,9676.0],["1990-07-05",5.0917,5.0917,5.0917,5.0917,1843.0],["1990-07-06",5.0077,5.0077,4.8462,5.0077,691.0],["1990-07-09",4.8462,4.8462,4.8462,4.8462,288.0],["1990-07-10",4.8462,4.8462,4.8462,4.8462,0.0],["1990-07-11",4.8462,4.8462,4.8462,4.8462,115.0],["1990-07-12",4.8462,4.8462,4.8462,4.8462,576.0],["1990-07-13",4.8462,4.8462,4.8462,4.8462,115.0],["1990-07-16",4.8462,4.8462,4.8462,4.8462,1728.0],["1990-07-17",4.8462,5.0077,4.8462,4.8462,1901.0],["1990-07-18",5.0077,5.0077,4.6846,5.0077,691.0],["1990-07-19",5.0077,5.0077,5.0077,5.0077,0.0],["1990-07-20",4.8462,4.8462,4.8462,4.8462,576.0],["1990-07-23",4.6846,4.6846,4.6846,4.6846,230.0],["1990-07-24",4.6846,4.6846,4.6846,4.6846,115.0],["1990-07-25",4.6846,4.6846,4.6846,4.6846,173.0],["1990-07-26",4.7686,4.7686,4.6846,4.7686,864.0],["1990-07-27",4.6846,4.6846,4.6846,4.6846,634.0],["1990-07-30",4.6846,5.0077,4.6846,4.6846,1037.0],["1990-07-31",4.6846,4.6846,4.6846,4.6846,0.0],["1990-08-01",4.8462,5.0077,4.6846,4.8462,11807.0],["1990-08-02",4.9302,4.9302,4.6846,4.9302,1094.0],["1990-08-03",4.6846,4.8462,4.6846,4.6846,9388.0],["1990-08-06",4.6846,4.6846,4.5231,4.6846,37205.0],["1990-08-07",4.5231,4.5231,4.5231,4.5231,1209.0],["1990-08-08",4.5231,4.5231,4.5231,4.5231,0.0],["1990-08-09",5.0077,5.0077,5.0077,5.0077,576.0],["1990-08-10",5.0077,5.0077,5.0077,5.0077,0.0],["1990-08-13",4.6846,4.6846,4.6846,4.6846,230.0],["1990-08-14",4.6846,4.6846,4.6846,4.6846,0.0],["1990-08-15",4.6846,4.6846,4.6846,4.6846,864.0],["1990-08-16",4.8462,4.8462,4.6846,4.8462,5011.0],["1990-08-17",4.8462,4.8462,4.8462,4.8462,0.0],["1990-08-20",5.0077,5.0077,4.6846,5.0077,10943.0],["1990-08-21",4.6846,5.0077,4.6846,4.6846,1037.0],["1990-08-22",4.6846,4.6846,4.6846,4.6846,864.0],["1990-08-23",4.6846,4.8462,4.6846,4.6846,15032.0],["1990-08-24",4.6846,5.0077,4.6846,4.6846,6681.0],["1990-08-27",4.6846,4.6846,4.6846,4.6846,864.0],["1990-08-28",4.6846,4.6846,4.6846,4.6846,1785.0],["1990-08-29",4.6846,4.6846,4.6846,4.6846,115.0],["1990-08-30",5.0077,5.0077,5.0077,5.0077,518.0],["1990-08-31",4.6846,4.6846,4.6846,4.6846,749.0],["1990-09-04",4.6846,5.0077,4.6846,4.6846,2592.0],["1990-09-05",4.6846,5.0077,4.6846,4.6846,691.0],["1990-09-06",4.6071,4.6846,4.6071,4.6071,1728.0],["1990-09-07",4.8462,4.8462,4.8462,4.8462,864.0],["1990-09-10",4.5231,4.5231,4.5231,4.5231,58.0],["1990-09-11",4.5231,4.5231,4.5231,4.5231,0.0],["1990-09-12",4.5231,4.5231,4.5231,4.5231,576.0],["1990-09-13",4.5231,4.5231,4.5231,4.5231,0.0],["1990-09-14",4.5231,4.5231,4.5231,4.5231,0.0],["1990-09-17",4.8462,4.8462,4.5231,4.8462,115.0],["1990-09-18",4.6846,4.6846,4.5231,4.6846,5183.0],["1990-09-19",4.6846,4.6846,4.6846,4.6846,0.0],["1990-09-20",4.5231,4.8462,4.5231,4.5231,1497.0],["1990-09-21",4.6846,4.6846,4.6846,4.6846,576.0],["1990-09-24",4.5231,4.6846,4.4456,4.5231,2534.0],["1990-09-25",4.5231,4.5231,4.5231,4.5231,115.0],["1990-09-26",4.5231,4.5231,4.2,4.5231,1670.0],["1990-09-27",4.3616,4.3616,4.2,4.3616,8063.0],["1990-09-28",4.3616,4.3616,4.3616,4.3616,0.0],["1990-10-01",4.4338,4.4338,4.2696,4.4338,461.0],["1990-10-02",4.4338,4.598,4.2696,4.4338,2073.0],["1990-10-03",4.4338,4.4338,4.4338,4.4338,0.0],["1990-10-04",4.2696,4.2696,4.2696,4.2696,346.0],["1990-10-05",4.2696,4.2696,4.2696,4.2696,0.0],["1990-10-08",4.2696,4.4338,4.2696,4.2696,3513.0],["1990-10-09",4.2696,4.2696,4.2696,4.2696,0.0],["1990-10-10",4.2696,4.4338,3.9412,4.2696,4953.0],["1990-10-11",4.1054,4.1054,4.1054,4.1054,691.0],["1990-10-12",3.7769,4.1054,3.7769,3.7769,2822.0],["1990-10-15",4.2696,4.2696,3.777,4.2696,864.0],["1990-10-16",4.2696,4.2696,3.777,4.2696,806.0],["1990-10-17",4.2696,4.2696,4.2696,4.2696,0.0],["1990-10-18",3.7769,3.7769,3.7769,3.7769,230.0],["1990-10-19",4.2696,4.4338,4.2696,4.2696,2592.0],["1990-10-22",3.9412,3.9412,3.9412,3.9412,346.0],["1990-10-23",3.9412,3.9412,3.9412,3.9412,1152.0],["1990-10-24",4.4338,4.4338,4.4338,4.4338,576.0],["1990-10-25",4.4338,4.4338,4.4338,4.4338,0.0],["1990-10-26",3.9412,3.9412,3.9412,3.9412,288.0],["1990-10-29",3.9412,3.9412,3.9412,3.9412,173.0],["1990-10-30",3.9412,3.9412,3.9412,3.9412,0.0],["1990-10-31",4.2696,4.2696,3.9412,4.2696,2822.0],["1990-11-01",4.2696,4.2696,4.1054,4.2696,2304.0],["1990-11-02",4.2696,4.2696,4.2696,4.2696,0.0],["1990-11-05",3.9412,3.9412,3.9412,3.9412,58.0],["1990-11-06",3.9412,3.9412,3.9412,3.9412,173.0],["1990-11-07",3.9412,3.9412,3.9412,3.9412,576.0],["1990-11-08",3.9412,3.9412,3.9412,3.9412,173.0],["1990-11-09",4.1908,4.1908,3.9412,4.1908,1209.0],["1990-11-12",4.1908,4.1908,4.1908,4.1908,0.0],["1990-11-13",4.1908,4.1908,4.1908,4.1908,0.0],["1990-11-14",4.1054,4.1054,4.1054,4.1054,288.0],["1990-11-15",4.1054,4.2696,3.9412,4.1054,2131.0],["1990-11-16",4.1054,4.2696,4.1054,4.1054,2073.0],["1990-11-19",4.2696,4.2696,4.2696,4.2696,576.0],["1990-11-20",4.4338,4.4338,4.4338,4.4338,403.0],["1990-11-21",4.4338,4.4338,4.4338,4.4338,0.0],["1990-11-23",4.4338,4.4338,4.4338,4.4338,0.0],["1990-11-26",4.1054,4.1054,4.1054,4.1054,288.0],["1990-11-27",4.1054,4.1054,4.1054,4.1054,403.0],["1990-11-28",4.1054,4.1054,4.1054,4.1054,0.0],["1990-11-29",4.1054,4.1054,4.1054,4.1054,3974.0],["1990-11-30",4.1054,4.1054,4.1054,4.1054,0.0],["1990-12-03",4.1054,4.2696,4.1054,4.1054,749.0],["1990-12-04",4.2696,4.2696,4.1054,4.2696,2649.0],["1990-12-05",4.598,4.598,4.2696,4.598,2304.0],["1990-12-06",4.2696,4.7622,4.2696,4.2696,288.0],["1990-12-07",4.2696,4.2696,4.2696,4.2696,0.0],["1990-12-10",4.7622,4.7622,4.7622,4.7622,115.0],["1990-12-11",4.355,4.5192,4.355,4.355,1555.0],["1990-12-12",4.7622,4.7622,4.7622,4.7622,58.0],["1990-12-13",4.7622,4.7622,4.7622,4.7622,0.0],["1990-12-14",4.7622,4.7622,4.7622,4.7622,0.0],["1990-12-17",4.7622,4.7622,4.7622,4.7622,0.0],["1990-12-18",4.598,4.598,4.2696,4.598,461.0],["1990-12-19",4.4338,4.598,4.2696,4.4338,1094.0],["1990-12-20",4.598,4.598,4.598,4.598,1728.0],["1990-12-21",4.2696,4.2696,4.2696,4.2696,115.0],["1990-12-24",4.2696,4.2696,4.2696,4.2696,0.0],["1990-12-26",4.2696,4.2696,4.2696,4.2696,288.0],["1990-12-27",4.2696,4.2696,4.2696,4.2696,0.0],["1990-12-28",4.4338,4.4338,4.4338,4.4338,1152.0],["1990-12-31",4.4338,4.4338,4.2696,4.4338,2592.0],["1991-01-02",4.4338,4.4338,4.4338,4.4338,691.0],["1991-01-03",4.4338,4.4338,4.4338,4.4338,0.0],["1991-01-04",4.4338,4.4338,4.4338,4.4338,0.0],["1991-01-07",4.4338,4.4338,4.4338,4.4338,0.0],["1991-01-08",4.2696,4.2696,4.2696,4.2696,115.0],["1991-01-09",4.2696,4.4338,4.2696,4.2696,3686.0],["1991-01-10",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-11",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-14",4.2696,4.2696,4.2696,4.2696,1497.0],["1991-01-15",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-16",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-17",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-18",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-21",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-22",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-23",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-24",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-25",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-28",4.2696,4.2696,4.2696,4.2696,58.0],["1991-01-29",4.2696,4.2696,4.2696,4.2696,0.0],["1991-01-30",4.7622,4.7622,4.7622,4.7622,346.0],["1991-01-31",4.9265,5.0907,4.598,4.9265,5644.0],["1991-02-01",4.9265,4.9265,4.9265,4.9265,0.0],["1991-02-04",4.9265,4.9265,4.9265,4.9265,0.0],["1991-02-05",5.2549,5.2549,5.2549,5.2549,230.0],["1991-02-06",4.9265,4.9265,4.9265,4.9265,1267.0],["1991-02-07",4.9265,5.2549,4.9265,4.9265,1094.0],["1991-02-08",4.9265,4.9265,4.9265,4.9265,0.0],["1991-02-11",5.2549,5.2549,4.9265,5.2549,173.0],["1991-02-12",5.2549,5.2549,5.2549,5.2549,0.0],["1991-02-13",5.2549,5.2549,5.0907,5.2549,2995.0],["1991-02-14",5.2549,5.2549,5.2549,5.2549,0.0],["1991-02-15",5.4191,5.4191,5.4191,5.4191,346.0],["1991-02-19",5.0907,5.0907,5.0907,5.0907,230.0],["1991-02-20",5.4191,5.4191,5.4191,5.4191,346.0],["1991-02-21",5.2549,5.2549,5.2549,5.2549,691.0],["1991-02-22",5.2549,5.2549,5.2549,5.2549,0.0],["1991-02-25",5.1761,5.1761,5.1761,5.1761,576.0],["1991-02-26",5.3403,5.3403,5.0907,5.3403,3225.0],["1991-02-27",5.4191,5.4191,5.2549,5.4191,2304.0],["1991-02-28",5.4191,5.4191,5.4191,5.4191,0.0],["1991-03-01",5.7475,5.7475,5.2549,5.7475,1843.0],["1991-03-04",5.7475,5.7475,5.2549,5.7475,576.0],["1991-03-05",5.7475,5.7475,5.7475,5.7475,0.0],["1991-03-06",5.7475,5.7475,5.4191,5.7475,346.0],["1991-03-07",5.7475,5.7475,5.7475,5.7475,0.0],["1991-03-08",5.7475,5.7475,5.7475,5.7475,461.0],["1991-03-11",5.7475,5.7475,5.7475,5.7475,288.0],["1991-03-12",5.7475,5.7475,5.7475,5.7475,0.0],["1991-03-13",5.2549,5.2549,5.2549,5.2549,576.0],["1991-03-14",5.7475,5.7475,5.4191,5.7475,403.0],["1991-03-15",5.7475,5.7475,5.7475,5.7475,0.0],["1991-03-18",5.7475,5.7475,5.4191,5.7475,1267.0],["1991-03-19",5.4191,5.4191,5.4191,5.4191,58.0],["1991-03-20",5.4191,5.4191,5.4191,5.4191,0.0],["1991-03-21",5.7475,5.7475,5.4191,5.7475,461.0],["1991-03-22",5.7475,5.7475,5.7475,5.7475,461.0],["1991-03-25",5.7475,5.7475,5.7475,5.7475,288.0],["1991-03-26",5.7475,5.7475,5.4191,5.7475,230.0],["1991-03-27",5.7475,5.7475,5.7475,5.7475,0.0],["1991-03-28",5.5833,5.5833,5.5833,5.5833,1152.0],["1991-04-01",5.8264,5.8264,5.4934,5.8264,921.0],["1991-04-02",5.8264,5.8264,5.8264,5.8264,0.0],["1991-04-03",5.4934,5.4934,5.4934,5.4934,403.0],["1991-04-04",5.4934,5.4934,5.4934,5.4934,58.0],["1991-04-05",5.4934,5.4934,5.4934,5.4934,0.0],["1991-04-08",5.6599,5.8264,5.6599,5.6599,2477.0],["1991-04-09",5.4934,5.6599,5.4934,5.4934,921.0],["1991-04-10",5.4934,5.6599,5.4934,5.4934,1440.0],["1991-04-11",5.4934,5.8264,5.4934,5.4934,3340.0],["1991-04-12",5.8264,5.8264,5.8264,5.8264,576.0],["1991-04-15",5.58,5.8264,5.4934,5.58,979.0],["1991-04-16",5.8264,5.8264,5.4934,5.8264,1555.0],["1991-04-17",5.6599,5.8264,5.4934,5.6599,7660.0],["1991-04-18",5.8264,5.9928,5.8264,5.8264,4780.0],["1991-04-19",5.6599,5.7465,5.6599,5.6599,6220.0],["1991-04-22",5.6599,5.9928,5.6599,5.6599,749.0],["1991-04-23",5.6599,5.6599,5.6599,5.6599,0.0],["1991-04-24",5.6599,5.6599,5.6599,5.6599,115.0],["1991-04-25",5.9928,5.9928,5.9928,5.9928,173.0],["1991-04-26",5.6599,5.8264,5.6599,5.6599,806.0],["1991-04-29",5.9129,5.9928,5.6599,5.9129,8409.0],["1991-04-30",5.9928,6.3258,5.8264,5.9928,9388.0],["1991-05-01",5.8264,5.9928,5.8264,5.8264,864.0],["1991-05-02",5.9928,5.9928,5.8264,5.9928,230.0],["1991-05-03",5.9928,6.3258,5.9928,5.9928,576.0],["1991-05-06",5.9928,5.9928,5.9928,5.9928,0.0],["1991-05-07",6.1593,6.1593,5.8264,6.1593,2880.0],["1991-05-08",6.2459,6.2459,5.9928,6.2459,4607.0],["1991-05-09",5.8264,6.1593,5.8264,5.8264,288.0],["1991-05-10",6.1593,6.1593,6.1593,6.1593,115.0],["1991-05-13",5.8264,5.8264,5.8264,5.8264,58.0],["1991-05-14",5.8264,5.8264,5.8264,5.8264,0.0],["1991-05-15",5.8264,5.8264,5.8264,5.8264,288.0],["1991-05-16",5.8264,5.8264,5.8264,5.8264,0.0],["1991-05-17",6.1593,6.3258,6.1593,6.1593,806.0],["1991-05-20",5.8264,6.3258,5.8264,5.8264,5183.0],["1991-05-21",5.8264,6.0794,5.8264,5.8264,864.0],["1991-05-22",5.9129,6.0794,5.8264,5.9129,1209.0],["1991-05-23",6.1593,6.1593,5.9928,6.1593,1325.0],["1991-05-24",6.0794,6.0794,6.0794,6.0794,230.0],["1991-05-28",6.1593,6.1593,6.1593,6.1593,691.0],["1991-05-29",6.1593,6.1593,5.9928,6.1593,518.0],["1991-05-30",5.9928,6.1593,5.9928,5.9928,3052.0],["1991-05-31",5.9928,6.3258,5.9129,5.9928,7257.0],["1991-06-03",5.9928,5.9928,5.9928,5.9928,921.0],["1991-06-04",6.3258,6.3258,5.9928,6.3258,461.0],["1991-06-05",6.1593,6.3258,5.9928,6.1593,1901.0],["1991-06-06",5.9928,6.3258,5.9928,5.9928,576.0],["1991-06-07",6.3258,6.3258,6.1593,6.3258,2073.0],["1991-06-10",6.3258,6.3258,5.9928,6.3258,921.0],["1991-06-11",6.3258,6.3258,5.9928,6.3258,2937.0],["1991-06-12",5.9928,6.3258,5.9928,5.9928,2304.0],["1991-06-13",5.9928,5.9928,5.9928,5.9928,58.0],["1991-06-14",6.2459,6.3258,5.9928,6.2459,1440.0],["1991-06-17",6.3258,6.3258,5.9928,6.3258,3168.0],["1991-06-18",5.9928,5.9928,5.9928,5.9928,58.0],["1991-06-19",5.9928,5.9928,5.9928,5.9928,0.0],["1991-06-20",5.9928,6.3258,5.9928,5.9928,2073.0],["1991-06-21",6.0794,6.1593,6.0794,6.0794,6450.0],["1991-06-24",6.0794,6.0794,6.0794,6.0794,0.0],["1991-06-25",6.1593,6.1593,6.1593,6.1593,1958.0],["1991-06-26",6.3258,6.3258,6.0794,6.3258,749.0],["1991-06-27",5.9928,6.3258,5.9928,5.9928,1037.0],["1991-06-28",5.9018,5.9018,5.9018,5.9018,115.0],["1991-07-01",5.9018,5.9018,5.9018,5.9018,0.0],["1991-07-02",6.239,6.239,6.0704,6.239,979.0],["1991-07-03",5.9018,5.9018,5.9018,5.9018,58.0],["1991-07-05",5.9018,5.9018,5.9018,5.9018,0.0],["1991-07-08",5.9018,5.9018,5.9018,5.9018,58.0],["1991-07-09",5.9018,5.9018,5.9018,5.9018,0.0],["1991-07-10",5.9018,5.9018,5.9018,5.9018,115.0],["1991-07-11",6.239,6.239,5.9018,6.239,461.0],["1991-07-12",6.239,6.239,5.9018,6.239,2937.0],["1991-07-15",6.239,6.239,6.239,6.239,0.0],["1991-07-16",6.239,6.239,6.239,6.239,1094.0],["1991-07-17",6.239,6.239,6.239,6.239,173.0],["1991-07-18",6.4076,6.4076,5.9018,6.4076,3168.0],["1991-07-19",6.4076,6.4076,6.0704,6.4076,2246.0],["1991-07-22",6.4076,6.5763,6.1581,6.4076,5183.0],["1991-07-23",6.7449,6.7449,6.0704,6.7449,8639.0],["1991-07-24",6.5763,6.5763,6.0704,6.5763,3513.0],["1991-07-25",6.1581,6.5763,6.0704,6.1581,2592.0],["1991-07-26",6.1581,6.1581,6.1581,6.1581,0.0],["1991-07-29",6.5763,6.5763,6.239,6.5763,634.0],["1991-07-30",6.239,6.5763,6.239,6.239,3340.0],["1991-07-31",6.4076,6.7449,6.4076,6.4076,4377.0],["1991-08-01",6.6639,6.9135,6.5763,6.6639,3628.0],["1991-08-02",6.7449,6.9135,6.4076,6.7449,518.0],["1991-08-05",7.0821,7.0821,6.5763,7.0821,9388.0],["1991-08-06",6.5763,7.0821,6.5763,6.5763,4607.0],["1991-08-07",7.0821,7.0821,6.5763,7.0821,2073.0],["1991-08-08",6.7449,7.2507,6.7449,6.7449,6854.0],["1991-08-09",6.7449,7.2507,6.7449,6.7449,921.0],["1991-08-12",7.2507,7.2507,7.0012,7.2507,1958.0],["1991-08-13",7.0821,7.2507,6.7449,7.0821,5990.0],["1991-08-14",6.7449,7.2507,6.7449,6.7449,4262.0],["1991-08-15",6.7449,6.7449,6.7449,6.7449,0.0],["1991-08-16",6.7449,7.0821,6.7449,6.7449,4377.0],["1991-08-19",7.0821,7.0821,6.7449,7.0821,634.0],["1991-08-20",6.7449,7.0821,6.7449,6.7449,2880.0],["1991-08-21",7.0821,7.0821,7.0821,7.0821,288.0],["1991-08-22",7.0821,7.0821,6.7449,7.0821,461.0],["1991-08-23",7.2507,7.4194,6.7449,7.2507,8869.0],["1991-08-26",7.4194,7.4194,7.0821,7.4194,2477.0],["1991-08-27",7.0821,7.4194,7.0821,7.0821,5759.0],["1991-08-28",7.0821,7.4194,7.0821,7.0821,979.0],["1991-08-29",7.0821,7.4194,7.0821,7.0821,288.0],["1991-08-30",7.1698,7.4194,7.1698,7.1698,1440.0],["1991-09-03",7.3384,7.4194,7.2507,7.3384,1440.0],["1991-09-04",7.3384,7.3384,7.3384,7.3384,0.0],["1991-09-05",7.4194,7.4194,7.4194,7.4194,403.0],["1991-09-06",7.4194,7.4194,7.0821,7.4194,1209.0],["1991-09-09",7.2507,7.588,7.2507,7.2507,1440.0],["1991-09-10",7.0821,7.507,7.0821,7.0821,3225.0],["1991-09-11",7.0821,7.588,7.0821,7.0821,864.0],["1991-09-12",7.2507,7.588,7.2507,7.2507,1613.0],["1991-09-13",7.5071,7.5071,7.2507,7.5071,3801.0],["1991-09-16",7.4194,7.4194,7.2507,7.4194,1785.0],["1991-09-17",7.2507,7.4194,7.1698,7.2507,27645.0],["1991-09-18",7.0821,7.2507,7.0821,7.0821,864.0],["1991-09-19",7.5071,7.5071,7.0821,7.5071,3225.0],["1991-09-20",7.0821,7.588,7.0821,7.0821,1555.0],["1991-09-23",7.2507,7.588,7.0821,7.2507,4780.0],["1991-09-24",7.588,7.588,7.0821,7.588,10021.0],["1991-09-25",7.588,7.588,7.0821,7.588,979.0],["1991-09-26",7.588,7.588,7.0821,7.588,1728.0],["1991-09-27",7.588,7.588,7.588,7.588,0.0],["1991-09-30",6.9849,6.9849,6.9849,6.9849,1728.0],["1991-10-01",7.1553,7.496,6.8145,7.1553,3398.0],["1991-10-02",7.1553,7.1553,6.8145,7.1553,1094.0],["1991-10-03",6.6442,7.1553,6.6442,6.6442,979.0],["1991-10-04",6.6442,7.1553,6.6442,6.6442,749.0],["1991-10-07",6.8145,6.9849,6.6442,6.8145,1267.0],["1991-10-08",6.9849,6.9849,6.9849,6.9849,58.0],["1991-10-09",6.9849,6.9849,6.9849,6.9849,0.0],["1991-10-10",6.8145,6.9849,6.7328,6.8145,2016.0],["1991-10-11",6.7328,6.7328,6.7328,6.7328,2304.0],["1991-10-14",6.7328,6.7328,6.7328,6.7328,0.0],["1991-10-15",6.9849,6.9849,6.7328,6.9849,230.0],["1991-10-16",6.6442,6.8145,6.6442,6.6442,1440.0],["1991-10-17",6.9031,6.9031,6.6442,6.9031,403.0],["1991-10-18",6.8145,6.9849,6.6442,6.8145,2937.0],["1991-10-21",6.9849,6.9849,6.9849,6.9849,173.0],["1991-10-22",6.9849,6.9849,6.8145,6.9849,3628.0],["1991-10-23",7.0735,7.2439,6.9849,7.0735,8293.0],["1991-10-24",7.0735,7.0735,7.0735,7.0735,0.0],["1991-10-25",7.0735,7.0735,7.0735,7.0735,0.0],["1991-10-28",7.0735,7.1553,7.0735,7.0735,3628.0],["1991-10-29",7.0735,7.1553,6.9849,7.0735,7948.0],["1991-10-30",6.9849,7.3256,6.9849,6.9849,1209.0],["1991-10-31",7.3256,7.3256,6.9849,7.3256,5414.0],["1991-11-01",7.3256,7.3256,7.1553,7.3256,4089.0],["1991-11-04",7.0735,7.1553,7.0735,7.0735,691.0],["1991-11-05",7.3256,7.3256,6.9849,7.3256,3974.0],["1991-11-06",7.3256,7.3256,7.3256,7.3256,749.0],["1991-11-07",7.3256,7.496,6.9849,7.3256,2361.0],["1991-11-08",6.9849,7.496,6.9849,6.9849,461.0],["1991-11-11",7.496,8.0071,7.496,8.0071,25571.0],["1991-11-12",7.496,8.1774,7.496,8.1774,8812.0],["1991-11-13",7.6664,8.1774,7.6664,8.1774,4780.0],["1991-11-14",7.6664,8.1774,7.6664,7.8367,4895.0],["1991-11-15",7.8367,8.1774,7.6664,7.6664,5990.0],["1991-11-18",7.496,7.8367,7.496,7.8367,1785.0],["1991-11-19",7.496,7.8367,7.496,7.496,3628.0],["1991-11-20",7.496,7.8367,7.496,7.496,2764.0],["1991-11-21",7.8367,7.8367,7.496,7.6664,1382.0],["1991-11-22",7.8367,7.8367,7.496,7.496,346.0],["1991-11-25",7.8367,7.8367,7.496,7.6664,3571.0],["1991-11-26",7.8367,7.8367,7.496,7.5846,4665.0],["1991-11-27",7.5846,7.5846,7.5846,7.5846,0.0],["1991-11-29",7.8367,7.8367,7.8367,7.8367,576.0],["1991-12-02",7.496,7.8367,7.496,7.5846,4262.0],["1991-12-03",7.8367,7.8367,7.496,7.8367,1094.0],["1991-12-04",7.6664,7.9253,7.6664,7.9253,806.0],["1991-12-05",7.6664,7.6664,7.6664,7.6664,461.0],["1991-12-06",8.0071,8.0071,8.0071,8.0071,288.0],["1991-12-09",8.1774,8.1774,7.6664,7.6664,173.0],["1991-12-10",7.6664,7.9253,7.6664,7.9253,691.0],["1991-12-11",8.1774,8.1774,7.6664,7.6664,1267.0],["1991-12-12",7.6664,8.0071,7.6664,7.6664,1785.0],["1991-12-13",8.0071,8.0071,7.6664,7.7549,3110.0],["1991-12-16",8.0071,8.0071,8.0071,8.0071,230.0],["1991-12-17",8.0071,8.0071,7.6664,8.0071,2361.0],["1991-12-18",7.6664,7.8367,7.496,7.496,3916.0],["1991-12-19",8.0071,8.0071,7.5846,7.5846,2649.0],["1991-12-20",7.496,8.0071,7.496,8.0071,1267.0],["1991-12-23",7.496,7.9253,7.496,7.9253,2304.0],["1991-12-24",7.7549,8.0071,7.496,8.0071,2995.0],["1991-12-26",7.496,7.496,7.496,7.496,115.0],["1991-12-27",7.496,7.9253,7.496,7.9253,403.0],["1991-12-30",8.0045,8.0045,7.5709,7.5709,749.0],["1991-12-31",8.0871,8.4312,7.7429,8.4312,19870.0],["1992-01-02",7.915,8.4312,7.915,8.2591,7833.0],["1992-01-03",8.2591,8.4312,7.915,8.4312,3225.0],["1992-01-06",7.915,8.4312,7.915,8.4312,2131.0],["1992-01-07",8.4312,8.4312,7.915,8.087,5932.0],["1992-01-08",8.0871,8.6032,8.0871,8.4312,3283.0],["1992-01-09",8.4312,8.4312,8.2591,8.2591,2246.0],["1992-01-10",8.087,8.4312,8.087,8.087,2822.0],["1992-01-13",8.087,8.087,8.087,8.087,230.0],["1992-01-14",8.4312,8.4312,8.087,8.087,1497.0],["1992-01-15",8.3486,8.4312,8.0871,8.4312,5644.0],["1992-01-16",8.0871,8.4312,8.0871,8.4312,1209.0],["1992-01-17",8.4312,8.4312,8.0871,8.4312,4953.0],["1992-01-20",8.4312,8.4312,8.0871,8.4312,5471.0],["1992-01-21",8.4312,8.6032,8.0871,8.6032,22519.0],["1992-01-22",8.4312,8.9474,8.4312,8.4312,19697.0],["1992-01-23",8.6927,8.7753,8.4312,8.5207,7660.0],["1992-01-24",8.7753,8.7753,8.4312,8.7753,9733.0],["1992-01-27",8.7753,8.7753,8.4312,8.4312,1325.0],["1992-01-28",8.4312,8.7753,8.4312,8.7753,2419.0],["1992-01-29",8.4312,8.7753,8.4312,8.6032,8581.0],["1992-01-30",8.6927,8.7753,8.4312,8.4312,1037.0],["1992-01-31",8.4312,8.7753,8.4312,8.7753,8985.0],["1992-02-03",8.7753,8.7753,8.4312,8.4312,3628.0],["1992-02-04",8.4312,8.7753,8.4312,8.4312,9676.0],["1992-02-05",8.4312,8.7753,8.4312,8.4312,4262.0],["1992-02-06",8.4312,8.4312,8.4312,8.4312,0.0],["1992-02-07",8.7753,8.7753,8.4312,8.7753,2764.0],["1992-02-10",8.4312,8.7753,8.4312,8.4312,806.0],["1992-02-11",8.4312,8.4312,8.4312,8.4312,346.0],["1992-02-12",8.4312,8.7753,8.4312,8.4312,2131.0],["1992-02-13",8.7753,8.7753,8.4312,8.4312,3225.0],["1992-02-14",8.4312,8.7753,8.4312,8.6032,2477.0],["1992-02-18",8.7753,8.7753,8.4312,8.6032,4147.0],["1992-02-19",8.7753,8.7753,8.4312,8.4312,2073.0],["1992-02-20",8.7753,8.7753,8.7753,8.7753,288.0],["1992-02-21",8.7753,8.7753,8.7753,8.7753,230.0],["1992-02-24",8.4312,8.6032,8.4312,8.6032,1497.0],["1992-02-25",8.7753,8.7753,8.7753,8.7753,58.0],["1992-02-26",8.7753,8.7753,8.5207,8.5207,806.0],["1992-02-27",8.6032,8.7753,8.6032,8.7753,1497.0],["1992-02-28",8.7753,8.7753,8.5207,8.5207,230.0],["1992-03-02",8.7753,8.7753,8.7753,8.7753,173.0],["1992-03-03",8.7753,8.7753,8.5207,8.5207,3052.0],["1992-03-04",8.7753,8.7753,8.5207,8.7753,1152.0],["1992-03-05",8.6927,8.6927,8.5207,8.5207,1152.0],["1992-03-06",8.7753,8.7753,8.5207,8.5207,1267.0],["1992-03-09",8.7753,8.7753,8.7753,8.7753,173.0],["1992-03-10",8.6032,8.9474,8.6032,8.9474,4607.0],["1992-03-11",8.9474,8.9474,8.6927,8.6927,2995.0],["1992-03-12",8.9474,9.2089,8.7753,8.7753,1613.0],["1992-03-13",9.2915,9.2915,8.7753,9.2915,2073.0],["1992-03-16",9.2915,9.4636,9.1194,9.4636,5011.0],["1992-03-17",9.2915,9.6356,9.1194,9.1194,15953.0],["1992-03-18",9.1194,9.6356,9.1194,9.553,3916.0],["1992-03-19",9.8077,9.9798,9.4636,9.8077,6738.0],["1992-03-20",9.9798,10.496,9.6356,9.8077,9215.0],["1992-03-23",9.8077,10.3239,9.6356,9.6356,9330.0],["1992-03-24",9.9798,9.9798,9.6356,9.6356,1094.0],["1992-03-25",9.6356,9.8077,9.6356,9.6356,230.0],["1992-03-26",9.4636,9.9798,9.4636,9.9798,6796.0],["1992-03-27",9.9798,9.9798,9.4636,9.6356,1325.0],["1992-03-30",9.8077,9.8077,9.4636,9.4636,173.0],["1992-03-31",9.5539,10.075,9.5539,10.075,2880.0],["1992-04-01",9.7276,10.075,9.7276,9.7276,288.0],["1992-04-02",10.2487,10.2487,9.7276,9.9916,2361.0],["1992-04-03",9.9916,10.075,9.7276,9.7276,403.0],["1992-04-06",9.9916,9.9916,9.9916,9.9916,58.0],["1992-04-07",10.075,10.075,9.7276,9.7276,2073.0],["1992-04-08",9.9916,10.075,9.5539,9.9013,1670.0],["1992-04-09",9.7276,10.075,9.7276,10.075,864.0],["1992-04-10",10.075,10.075,9.7276,10.075,2419.0],["1992-04-13",10.075,10.075,9.7276,10.075,403.0],["1992-04-14",9.7276,10.075,9.7276,9.7276,634.0],["1992-04-15",10.075,10.075,9.7276,9.7276,1152.0],["1992-04-16",10.075,10.075,9.9013,10.075,1209.0],["1992-04-20",9.7276,10.075,9.5539,9.9013,1901.0],["1992-04-21",10.075,10.075,9.5539,9.5539,518.0],["1992-04-22",9.5539,9.9013,9.5539,9.5539,576.0],["1992-04-23",9.7276,9.9916,9.7276,9.7276,3225.0],["1992-04-24",10.075,10.075,9.7276,10.075,6738.0],["1992-04-27",10.075,10.075,9.9013,9.9013,2016.0],["1992-04-28",9.7276,10.075,9.7276,10.075,921.0],["1992-04-29",9.8179,10.075,9.8179,10.075,2880.0],["1992-04-30",9.9013,10.075,9.7276,10.075,2822.0],["1992-05-01",10.075,10.075,9.7276,10.075,3225.0],["1992-05-04",10.075,10.075,9.7276,9.7276,864.0],["1992-05-05",9.7276,10.075,9.7276,10.075,2246.0],["1992-05-06",9.9916,10.075,9.7276,9.7276,3398.0],["1992-05-07",10.075,10.075,9.7276,9.9013,1958.0],["1992-05-08",10.1653,10.1653,10.1653,10.1653,115.0],["1992-05-11",10.2487,10.4224,10.075,10.2487,4895.0],["1992-05-12",10.5961,10.5961,10.075,10.5128,3168.0],["1992-05-13",10.5961,10.7698,10.2487,10.6865,3052.0],["1992-05-14",10.6865,10.7698,10.2487,10.7698,7717.0],["1992-05-15",10.7698,10.7698,10.4224,10.7698,3859.0],["1992-05-18",10.7698,10.7698,10.4224,10.7698,1382.0],["1992-05-19",10.9436,10.9436,10.5961,10.9436,3628.0],["1992-05-20",11.1173,11.1173,10.7699,11.1173,4377.0],["1992-05-21",11.1173,11.291,10.7698,11.291,3744.0],["1992-05-22",11.291,11.291,10.9436,11.291,864.0],["1992-05-26",10.9436,11.291,10.9436,10.9436,806.0],["1992-05-27",10.9436,11.291,10.9436,11.291,864.0],["1992-05-28",10.9436,11.291,10.9436,10.9436,3110.0],["1992-05-29",11.4647,11.4647,10.9436,11.4647,1497.0],["1992-06-01",10.9436,11.4647,10.9436,11.4647,1267.0],["1992-06-02",10.9436,11.4647,10.9436,11.4647,3225.0],["1992-06-03",11.4647,11.4647,11.1173,11.1173,3801.0],["1992-06-04",11.6384,11.6384,11.1173,11.291,1440.0],["1992-06-05",11.555,11.555,10.9436,11.291,1670.0],["1992-06-08",11.2076,11.4647,10.9436,10.9436,4262.0],["1992-06-09",11.4647,11.4647,10.5961,10.5961,4319.0],["1992-06-10",10.9435,10.9435,10.4224,10.4224,3974.0],["1992-06-11",10.4224,10.7698,10.4224,10.4224,5702.0],["1992-06-12",10.4224,10.9435,10.4224,10.4224,1094.0],["1992-06-15",10.7699,10.7699,10.4224,10.5961,2016.0],["1992-06-16",10.7698,10.7698,10.4224,10.7698,1382.0],["1992-06-17",10.6865,10.7698,10.2487,10.4224,14225.0],["1992-06-18",10.5128,10.5128,10.2487,10.2487,1728.0],["1992-06-19",10.3391,10.5128,10.2487,10.5128,7199.0],["1992-06-22",10.5961,10.5961,10.2487,10.2487,2016.0],["1992-06-23",10.339,10.4224,10.339,10.4224,864.0],["1992-06-24",10.5128,10.5128,10.5128,10.5128,58.0],["1992-06-25",10.5961,10.5961,10.2487,10.2487,518.0],["1992-06-26",10.5128,10.5128,10.5128,10.5128,58.0],["1992-06-29",10.3375,10.6039,10.3375,10.6039,9560.0],["1992-06-30",10.8632,10.8632,10.8632,10.8632,1440.0],["1992-07-01",10.7791,10.7791,10.5128,10.7791,576.0],["1992-07-02",10.8632,11.0384,10.688,11.0384,1785.0],["1992-07-06",10.688,11.0384,10.688,11.0384,1382.0],["1992-07-07",11.2136,11.2136,10.688,11.0384,3110.0],["1992-07-08",11.2136,11.2136,10.688,10.688,3456.0],["1992-07-09",11.2136,11.2136,11.1295,11.1295,461.0],["1992-07-10",10.8632,11.2136,10.8632,11.2136,288.0],["1992-07-13",11.2136,11.2136,10.8632,10.8632,806.0],["1992-07-14",10.8632,11.3888,10.8632,11.3888,1037.0],["1992-07-15",11.0384,11.0384,10.8632,10.8632,691.0],["1992-07-16",10.8632,10.8632,10.8632,10.8632,0.0],["1992-07-17",11.3888,11.3888,10.8632,10.8632,3340.0],["1992-07-20",10.8632,10.8632,10.8632,10.8632,0.0],["1992-07-21",10.688,11.2136,10.688,10.8632,2649.0],["1992-07-22",10.8632,11.2136,10.8632,11.2136,979.0],["1992-07-23",11.2136,11.2136,10.8632,11.0384,921.0],["1992-07-24",10.8632,11.2136,10.8632,11.0384,1440.0],["1992-07-27",10.8632,11.2136,10.8632,11.2136,7142.0],["1992-07-28",11.0384,11.2136,11.0384,11.2136,864.0],["1992-07-29",10.9543,11.2136,10.8632,10.8632,691.0],["1992-07-30",10.8632,11.3888,10.8632,10.8632,1958.0],["1992-07-31",11.3888,11.3888,11.3888,11.3888,2880.0],["1992-08-03",11.3047,11.3047,11.3047,11.3047,58.0],["1992-08-04",11.0384,11.3888,11.0384,11.3888,1555.0],["1992-08-05",11.3888,11.7392,11.2136,11.2136,2707.0],["1992-08-06",11.7392,11.7392,11.3888,11.7392,864.0],["1992-08-07",11.3888,11.7393,11.3888,11.6551,2649.0],["1992-08-10",11.6551,11.7392,11.4799,11.4799,1037.0],["1992-08-11",11.3888,11.7393,11.3888,11.3888,3628.0],["1992-08-12",11.3888,11.564,11.3888,11.564,979.0],["1992-08-13",11.3888,11.564,11.3888,11.564,1440.0],["1992-08-14",11.3888,11.3888,11.3888,11.3888,403.0],["1992-08-17",11.7393,11.7393,11.3888,11.3888,864.0],["1992-08-18",11.564,11.7392,11.3888,11.7392,576.0],["1992-08-19",11.4799,11.6551,11.4799,11.6551,2361.0],["1992-08-20",11.3888,11.9145,11.3888,11.3888,2131.0],["1992-08-21",11.3888,11.4799,11.0384,11.0384,2764.0],["1992-08-24",11.0384,11.0384,10.688,10.688,5874.0],["1992-08-25",10.688,10.8632,10.5128,10.5128,2822.0],["1992-08-26",10.8632,10.8632,10.7791,10.8632,2419.0],["1992-08-27",10.8632,11.0384,10.7791,11.0384,2016.0],["1992-08-28",11.0384,11.0384,11.0384,11.0384,979.0],["1992-08-31",10.688,10.688,10.688,10.688,115.0],["1992-09-01",10.8632,10.8632,10.688,10.688,1728.0],["1992-09-02",10.688,11.0384,10.688,11.0384,1209.0],["1992-09-03",11.0384,11.0384,11.0384,11.0384,346.0],["1992-09-04",11.0384,11.0384,11.0384,11.0384,115.0],["1992-09-08",11.0384,11.0384,10.688,10.8632,2534.0],["1992-09-09",10.9543,10.9543,10.9543,10.9543,691.0],["1992-09-10",11.0384,11.1295,11.0384,11.0384,576.0],["1992-09-11",10.688,10.688,10.688,10.688,58.0],["1992-09-14",10.688,10.688,10.688,10.688,173.0],["1992-09-15",10.688,11.0384,10.688,11.0384,288.0],["1992-09-16",10.688,10.9543,10.688,10.688,1670.0],["1992-09-17",10.688,10.688,10.688,10.688,0.0],["1992-09-18",10.688,11.0384,10.688,10.8632,4665.0],["1992-09-21",10.688,10.688,10.688,10.688,576.0],["1992-09-22",10.688,10.7791,10.688,10.688,5932.0],["1992-09-23",10.9543,10.9543,10.7791,10.9543,1037.0],["1992-09-24",10.688,10.688,10.688,10.688,230.0],["1992-09-25",10.9543,10.9543,10.8632,10.8632,634.0],["1992-09-28",10.8632,10.8632,10.8632,10.8632,0.0],["1992-09-29",10.7784,10.7784,10.7784,10.7784,115.0],["1992-09-30",11.1318,11.1318,11.1318,11.1318,58.0],["1992-10-01",10.7784,11.1318,10.7784,11.1318,634.0],["1992-10-02",10.7784,11.1318,10.7784,10.9551,403.0],["1992-10-05",10.7784,10.9551,10.425,10.425,2534.0],["1992-10-06",10.7784,10.7784,10.425,10.425,173.0],["1992-10-07",10.6936,10.6936,10.6017,10.6017,1037.0],["1992-10-08",10.7784,10.7784,10.425,10.425,403.0],["1992-10-09",10.425,10.6017,10.425,10.425,11115.0],["1992-10-12",10.425,10.425,10.425,10.425,346.0],["1992-10-13",10.425,10.425,10.425,10.425,58.0],["1992-10-14",10.7784,10.7784,10.7784,10.7784,58.0],["1992-10-15",10.425,10.6017,10.425,10.6017,1209.0],["1992-10-16",10.8703,10.8703,10.8703,10.8703,58.0],["1992-10-19",10.6017,10.9551,10.6017,10.9551,3686.0],["1992-10-20",10.9551,11.1318,10.6017,11.1318,3225.0],["1992-10-21",10.7784,11.4003,10.7784,11.4003,3628.0],["1992-10-22",11.3085,11.8385,11.3085,11.8385,7199.0],["1992-10-23",11.6619,11.6619,11.4852,11.6619,4780.0],["1992-10-26",11.8385,11.8385,11.4851,11.577,8409.0],["1992-10-27",11.4851,11.4851,11.4851,11.4851,173.0],["1992-10-28",11.6618,12.0152,11.577,11.7537,3052.0],["1992-10-29",11.4851,11.4851,11.4851,11.4851,58.0],["1992-10-30",11.8385,12.0152,11.577,12.0152,4607.0],["1992-11-02",11.4852,12.0152,11.4852,12.0152,3974.0],["1992-11-03",11.6618,11.8385,11.6618,11.8385,1728.0],["1992-11-04",11.7537,11.8385,11.6618,11.8385,3225.0],["1992-11-05",11.6618,12.1919,11.6618,12.1071,979.0],["1992-11-06",11.7537,11.7537,11.7537,11.7537,115.0],["1992-11-09",11.8385,12.1919,11.6619,11.6619,518.0],["1992-11-10",11.6618,12.0152,11.6618,12.0152,518.0],["1992-11-11",12.1919,12.1919,11.8385,11.8385,461.0],["1992-11-12",11.6618,12.0152,11.6618,11.8385,2073.0],["1992-11-13",12.1919,12.1919,11.6619,11.6619,5241.0],["1992-11-16",12.0152,12.1919,11.6619,11.6619,2764.0],["1992-11-17",12.1919,12.3686,11.6618,12.3686,5587.0],["1992-11-18",11.8385,12.1919,11.8385,12.1919,2937.0],["1992-11-19",12.1919,12.1919,11.9304,11.9304,2995.0],["1992-11-20",12.1919,12.1919,11.8385,12.1919,1613.0],["1992-11-23",11.9304,12.1919,11.9304,12.1919,634.0],["1992-11-24",11.8385,12.8987,11.8385,12.8987,5587.0],["1992-11-25",12.5453,12.8987,12.3686,12.8987,2016.0],["1992-11-27",12.8987,12.8987,12.8987,12.8987,0.0],["1992-11-30",12.3686,13.0754,12.3686,12.5453,1670.0],["1992-12-01",13.0754,13.0754,13.0754,13.0754,403.0],["1992-12-02",12.3686,12.9906,12.3686,12.9906,346.0],["1992-12-03",12.8987,13.0754,12.5453,12.722,1670.0],["1992-12-04",13.0754,13.2521,12.722,13.2521,3110.0],["1992-12-07",12.722,13.2521,12.722,13.2521,4550.0],["1992-12-08",13.2521,13.2521,12.722,13.2521,3513.0],["1992-12-09",13.4288,13.4288,13.4288,13.4288,346.0],["1992-12-10",12.9906,13.4288,12.8987,12.8987,864.0],["1992-12-11",12.8987,13.4288,12.8987,13.4288,1152.0],["1992-12-14",12.8987,12.8987,12.8987,12.8987,288.0],["1992-12-15",12.8987,13.0754,12.8987,13.0754,3398.0],["1992-12-16",12.8987,12.8987,12.8987,12.8987,58.0],["1992-12-17",13.2521,13.2521,12.8987,12.8987,1497.0],["1992-12-18",12.8987,12.8987,12.8987,12.8987,58.0],["1992-12-21",13.2521,13.2521,12.9906,13.2521,921.0],["1992-12-22",13.0754,13.4288,13.0754,13.1673,1094.0],["1992-12-23",13.0754,13.1673,13.0754,13.1673,806.0],["1992-12-24",13.1673,13.1673,13.1673,13.1673,0.0],["1992-12-28",13.4288,13.4288,13.0754,13.0754,749.0],["1992-12-29",13.3459,13.5238,13.2605,13.2605,3744.0],["1992-12-30",13.5238,13.5238,13.2605,13.3459,2649.0],["1992-12-31",13.5238,13.5238,13.5238,13.5238,288.0],["1993-01-04",13.5238,13.5238,13.1679,13.5238,921.0],["1993-01-05",13.5238,13.7018,13.1679,13.1679,518.0],["1993-01-06",13.7018,13.7018,13.1679,13.1679,346.0],["1993-01-07",13.7018,13.7018,13.7018,13.7018,691.0],["1993-01-08",13.1679,13.7018,13.1679,13.5238,1728.0],["1993-01-11",13.1679,13.1679,13.1679,13.1679,173.0],["1993-01-12",13.1679,13.7018,13.1679,13.1679,2304.0],["1993-01-13",13.1679,13.1679,13.1679,13.1679,288.0],["1993-01-14",13.4384,13.7018,13.1679,13.7018,3859.0],["1993-01-15",13.7018,13.7018,13.3459,13.3459,1843.0],["1993-01-18",13.7018,13.7018,13.1679,13.5238,1152.0],["1993-01-19",13.1679,13.5238,13.1679,13.1679,864.0],["1993-01-20",13.1679,13.7018,13.1679,13.3459,1440.0],["1993-01-21",13.1679,13.1679,13.1679,13.1679,288.0],["1993-01-22",13.1679,13.7018,13.1679,13.7018,1555.0],["1993-01-25",13.7018,13.7018,13.5238,13.7018,691.0],["1993-01-26",13.1679,13.5238,13.1679,13.1679,2880.0],["1993-01-27",13.1679,13.1679,13.1679,13.1679,0.0],["1993-01-28",13.1679,13.7018,13.1679,13.3459,3398.0],["1993-01-29",13.1679,13.7018,13.1679,13.7018,4377.0],["1993-02-01",13.3459,13.7018,13.3459,13.7018,979.0],["1993-02-02",13.5238,13.7018,13.3459,13.6164,9733.0],["1993-02-03",13.5238,13.7943,13.1679,13.7943,15262.0],["1993-02-04",13.5238,14.2356,13.5238,13.7943,10136.0],["1993-02-05",13.7018,14.0577,13.7018,14.0577,4780.0],["1993-02-08",13.7018,14.0577,13.5238,13.5238,346.0],["1993-02-09",13.5238,13.8797,13.3459,13.5238,5932.0],["1993-02-10",13.5238,13.8797,13.5238,13.7943,9791.0],["1993-02-11",13.5238,13.8797,13.5238,13.8797,346.0],["1993-02-12",13.8797,13.8797,13.5238,13.5238,1152.0],["1993-02-16",13.6164,13.7018,13.5238,13.5238,8697.0],["1993-02-17",13.5238,13.5238,13.1679,13.3459,5529.0],["1993-02-18",13.3459,13.3459,13.3459,13.3459,58.0],["1993-02-19",13.5238,13.5238,13.1679,13.1679,403.0],["1993-02-22",13.1679,13.5238,13.1679,13.3459,1613.0],["1993-02-23",13.1679,13.2605,13.1679,13.1679,1958.0],["1993-02-24",13.3459,13.5238,13.2605,13.5238,749.0],["1993-02-25",13.5238,13.5238,13.1679,13.5238,461.0],["1993-02-26",13.2605,13.5238,13.1679,13.5238,2477.0],["1993-03-01",13.3459,13.5238,13.3459,13.5238,749.0],["1993-03-02",13.2605,13.3459,13.1679,13.1679,9100.0],["1993-03-03",13.1679,13.5238,13.1679,13.5238,1901.0],["1993-03-04",13.5238,13.5238,13.3459,13.5238,14168.0],["1993-03-05",13.5238,13.5238,13.4384,13.4384,3225.0],["1993-03-08",13.5238,14.0577,13.3459,14.0577,7660.0],["1993-03-09",13.7018,14.7694,13.7018,14.5915,13650.0],["1993-03-10",14.9474,16.3709,14.7694,15.9296,47111.0],["1993-03-11",15.4812,16.0151,15.4812,15.4812,2304.0],["1993-03-12",16.015,16.015,15.4812,15.6592,12901.0],["1993-03-15",15.6592,16.3709,15.6592,16.3709,2189.0],["1993-03-16",15.6592,15.6592,15.6592,15.6592,576.0],["1993-03-17",16.3709,16.5489,15.6592,16.193,31503.0],["1993-03-18",16.1076,16.193,15.8371,16.015,4147.0],["1993-03-19",15.8371,16.2855,15.8371,16.015,10540.0],["1993-03-22",15.8371,16.193,15.8371,16.193,749.0],["1993-03-23",16.3709,16.3709,16.2855,16.2855,2649.0],["1993-03-24",15.9296,16.015,15.9296,16.015,346.0],["1993-03-25",15.9296,16.3709,15.8371,16.3709,461.0],["1993-03-26",15.8371,16.3709,15.8371,16.3709,634.0],["1993-03-29",15.8371,16.3709,15.8371,16.015,749.0],["1993-03-30",15.9434,16.4808,15.9434,16.3948,3974.0],["1993-03-31",15.9434,15.9434,15.9434,15.9434,230.0],["1993-04-01",15.9434,15.9434,15.9434,15.9434,2822.0],["1993-04-02",15.9434,16.1225,15.9434,15.9434,8236.0],["1993-04-05",15.9434,16.3017,15.9434,16.3017,403.0],["1993-04-06",15.9434,15.9434,15.5851,15.5851,5356.0],["1993-04-07",15.5851,15.5851,15.5851,15.5851,0.0],["1993-04-08",15.5851,15.9434,15.5851,15.9434,2073.0],["1993-04-12",15.5851,15.5851,15.5851,15.5851,173.0],["1993-04-13",15.9434,16.1225,15.7643,16.1225,230.0],["1993-04-14",16.1225,16.1225,15.6783,15.6783,346.0],["1993-04-15",15.6783,16.1225,15.6783,16.1225,518.0],["1993-04-16",15.5851,15.5851,15.5851,15.5851,288.0],["1993-04-19",15.9434,15.9434,15.5851,15.5851,2764.0],["1993-04-20",15.9434,16.1225,15.7643,15.9434,3513.0],["1993-04-21",15.7643,15.7643,15.2268,15.2268,5299.0],["1993-04-22",15.2268,15.7643,15.2268,15.6783,2189.0],["1993-04-23",15.32,15.7643,15.0477,15.0477,5529.0],["1993-04-26",14.6894,14.8686,13.4355,13.4355,5241.0],["1993-04-27",13.6146,14.3311,13.2563,14.3311,8063.0],["1993-04-28",14.5103,14.8686,14.5103,14.8686,4780.0],["1993-04-29",14.8686,14.8686,14.8686,14.8686,0.0],["1993-04-30",14.3311,14.8686,14.3311,14.7826,576.0],["1993-05-03",14.8686,14.8686,14.3311,14.3311,1785.0],["1993-05-04",14.8686,14.8686,14.8686,14.8686,115.0],["1993-05-05",14.8686,14.8686,14.8686,14.8686,346.0],["1993-05-06",14.8686,14.8686,14.8686,14.8686,58.0],["1993-05-07",14.8686,14.8686,14.3312,14.8686,1094.0],["1993-05-10",14.3311,14.3311,14.3311,14.3311,58.0],["1993-05-11",14.3311,14.5103,14.3311,14.5103,518.0],["1993-05-12",14.8686,14.8686,14.5103,14.5103,230.0],["1993-05-13",14.5103,14.5103,14.5103,14.5103,0.0],["1993-05-14",14.6894,14.6894,14.6894,14.6894,576.0],["1993-05-17",14.4243,14.6894,14.152,14.152,2707.0],["1993-05-18",14.152,14.152,14.152,14.152,173.0],["1993-05-19",14.152,14.5103,13.9729,14.5103,2361.0],["1993-05-20",14.5103,14.5103,13.9729,13.9729,288.0],["1993-05-21",14.3311,14.3311,14.3311,14.3311,173.0],["1993-05-24",14.152,14.152,13.4355,14.152,2937.0],["1993-05-25",13.4355,13.4355,13.4355,13.4355,461.0],["1993-05-26",13.9729,14.152,13.4355,13.4355,1267.0],["1993-05-27",13.6146,13.9729,13.6146,13.9729,1670.0],["1993-05-28",13.7937,13.7937,13.7937,13.7937,173.0],["1993-06-01",13.7937,13.7937,13.7937,13.7937,0.0],["1993-06-02",13.4354,13.5286,13.4354,13.5286,173.0],["1993-06-03",13.5286,13.5286,13.5286,13.5286,0.0],["1993-06-04",13.5286,13.5286,13.5286,13.5286,0.0],["1993-06-07",13.4354,13.7077,13.4354,13.7077,4492.0],["1993-06-08",13.4354,13.7077,13.4354,13.7077,749.0],["1993-06-09",13.4355,13.4355,13.4355,13.4355,288.0],["1993-06-10",13.4354,13.7937,13.4354,13.7937,403.0],["1993-06-11",13.4355,13.4355,13.4355,13.4355,58.0],["1993-06-14",13.4355,13.9729,13.4355,13.4355,2189.0],["1993-06-15",13.4355,13.7077,13.4355,13.4355,1209.0],["1993-06-16",13.9729,13.9729,13.7077,13.7077,288.0],["1993-06-17",13.4355,13.4355,13.4355,13.4355,115.0],["1993-06-18",13.9729,13.9729,13.7937,13.7937,346.0],["1993-06-21",13.7077,13.9729,13.4355,13.4355,346.0],["1993-06-22",13.9729,13.9729,13.6146,13.6146,1785.0],["1993-06-23",14.152,14.152,13.9729,13.9729,634.0],["1993-06-24",14.152,14.152,13.7937,14.152,2073.0],["1993-06-25",14.3311,14.3311,14.3311,14.3311,115.0],["1993-06-28",13.7937,13.7937,13.7937,13.7937,691.0],["1993-06-29",13.7937,13.7937,13.7937,13.7937,0.0],["1993-06-30",13.7937,13.7937,13.7937,13.7937,0.0],["1993-07-01",14.2631,14.4437,13.9021,14.4437,288.0],["1993-07-02",14.2631,14.2631,14.2631,14.2631,115.0],["1993-07-06",13.9021,13.9959,13.9021,13.9959,403.0],["1993-07-07",13.9959,13.9959,13.9959,13.9959,0.0],["1993-07-08",13.9021,14.2631,13.9021,14.2631,230.0],["1993-07-09",14.2631,14.2631,14.2631,14.2631,0.0],["1993-07-12",14.2631,14.2631,14.2631,14.2631,173.0],["1993-07-13",13.9021,13.9021,13.9021,13.9021,230.0],["1993-07-14",14.2631,14.4437,14.2631,14.4437,6969.0],["1993-07-15",13.9959,14.4437,13.9021,13.9021,3168.0],["1993-07-16",14.1765,14.4437,14.1765,14.1765,1209.0],["1993-07-19",13.9021,13.9959,13.9021,13.9959,115.0],["1993-07-20",13.9959,13.9959,13.9959,13.9959,0.0],["1993-07-21",14.4437,14.4437,14.4437,14.4437,461.0],["1993-07-22",13.9021,14.4437,13.9021,13.9021,7775.0],["1993-07-23",13.9021,14.4437,13.9021,14.4437,634.0],["1993-07-26",13.9959,14.4437,13.9959,14.4437,173.0],["1993-07-27",13.9021,13.9021,13.7215,13.9021,5356.0],["1993-07-28",14.4437,14.4437,14.2631,14.2631,346.0],["1993-07-29",14.4437,14.4437,14.4437,14.4437,58.0],["1993-07-30",14.4437,14.4437,14.2631,14.2631,1325.0],["1993-08-02",14.2631,14.2631,14.2631,14.2631,0.0],["1993-08-03",13.7215,13.7215,13.7215,13.7215,576.0],["1993-08-04",13.7215,13.7215,13.7215,13.7215,115.0],["1993-08-05",14.2632,14.2632,13.7215,13.9959,1209.0],["1993-08-06",14.0826,14.1765,14.0826,14.1765,11864.0],["1993-08-09",13.7215,13.7215,13.7215,13.7215,288.0],["1993-08-10",14.4437,14.4437,14.0826,14.0826,3283.0],["1993-08-11",14.1765,14.2631,14.1765,14.2631,1037.0],["1993-08-12",14.4437,14.4437,14.0826,14.0826,2189.0],["1993-08-13",14.4437,14.4437,14.0826,14.2631,1037.0],["1993-08-16",14.2631,14.2631,14.2631,14.2631,0.0],["1993-08-17",14.0826,14.0826,14.0826,14.0826,1382.0],["1993-08-18",14.6242,14.6242,14.0826,14.2631,3686.0],["1993-08-19",14.4437,14.4437,14.2631,14.2631,518.0],["1993-08-20",14.2631,14.357,14.2631,14.2631,1382.0],["1993-08-23",14.5376,14.5376,14.4437,14.4437,6566.0],["1993-08-24",14.6242,14.6242,14.6242,14.6242,173.0],["1993-08-25",14.6242,14.6242,14.6242,14.6242,288.0],["1993-08-26",14.5376,14.6242,14.4437,14.6242,2995.0],["1993-08-27",14.2631,14.357,14.2631,14.357,1037.0],["1993-08-30",14.2631,14.6242,14.2631,14.6242,288.0],["1993-08-31",14.357,14.6242,14.2631,14.6242,3052.0],["1993-09-01",14.2631,14.2631,14.2631,14.2631,461.0],["1993-09-02",14.2631,14.2631,14.2631,14.2631,115.0],["1993-09-03",14.2631,14.6242,14.2631,14.2631,2937.0],["1993-09-07",14.6242,14.6242,14.357,14.357,1843.0],["1993-09-08",14.6242,14.6242,14.2631,14.2631,4147.0],["1993-09-09",14.2631,14.6242,14.2631,14.6242,115.0],["1993-09-10",14.2631,14.2631,14.2631,14.2631,173.0],["1993-09-13",14.2631,14.2631,14.2631,14.2631,0.0],["1993-09-14",14.2631,14.6242,14.2631,14.2631,518.0],["1993-09-15",14.357,14.6242,14.357,14.5376,3168.0],["1993-09-16",14.2631,14.4437,14.2631,14.4437,346.0],["1993-09-17",14.6242,14.6242,14.6242,14.6242,58.0],["1993-09-20",14.8048,14.8048,14.8048,14.8048,576.0],["1993-09-21",14.2631,14.2631,14.2631,14.2631,115.0],["1993-09-22",14.2631,14.6242,14.2631,14.6242,634.0],["1993-09-23",14.4437,14.6242,14.2631,14.6242,806.0],["1993-09-24",14.4437,14.8048,14.4437,14.8048,5644.0],["1993-09-27",15.1659,15.1659,14.6242,14.6242,691.0],["1993-09-28",14.9853,15.3464,14.6242,15.3464,864.0],["1993-09-29",14.7282,15.4555,14.7282,14.7282,1152.0],["1993-09-30",15.0919,15.0919,15.0919,15.0919,230.0],["1993-10-01",15.0919,15.0919,15.0919,15.0919,0.0],["1993-10-04",15.4555,15.4555,14.7282,14.7282,518.0],["1993-10-05",15.2737,15.4555,15.2737,15.2737,634.0],["1993-10-06",15.2737,15.4555,14.7282,15.4555,1613.0],["1993-10-07",14.91,14.91,14.91,14.91,58.0],["1993-10-08",14.91,14.91,14.91,14.91,346.0],["1993-10-11",14.91,15.4555,14.91,15.4555,288.0],["1993-10-12",15.1864,15.2737,15.1864,15.2737,115.0],["1993-10-13",14.91,15.2737,14.91,15.1864,23383.0],["1993-10-14",15.3682,15.3682,14.91,15.0919,14571.0],["1993-10-15",14.91,15.4555,14.91,15.4555,979.0],["1993-10-18",15.2737,15.2737,14.91,14.91,691.0],["1993-10-19",15.2737,15.2737,14.3645,14.5464,8409.0],["1993-10-20",14.3645,14.7282,14.3645,14.4591,46017.0],["1993-10-21",14.3645,14.7282,14.3645,14.4591,1094.0],["1993-10-22",14.3645,14.3645,14.3645,14.3645,115.0],["1993-10-25",14.3645,14.7282,14.3645,14.7282,44980.0],["1993-10-26",14.7282,14.7282,14.7282,14.7282,0.0],["1993-10-27",14.3645,14.3645,14.3645,14.3645,403.0],["1993-10-28",14.3645,14.91,14.3645,14.3645,691.0],["1993-10-29",14.3645,14.91,14.3645,14.3645,2822.0],["1993-11-01",14.3645,14.5464,14.3645,14.3645,1209.0],["1993-11-02",14.3645,14.6409,14.3645,14.6409,1785.0],["1993-11-03",14.91,14.91,14.3645,14.3645,1670.0],["1993-11-04",14.3645,14.4591,14.3645,14.3645,5702.0],["1993-11-05",14.3645,14.3645,14.3645,14.3645,1613.0],["1993-11-08",14.3645,14.3645,14.3645,14.3645,0.0],["1993-11-09",14.3645,14.91,14.3645,14.91,749.0],["1993-11-10",14.91,14.91,14.3645,14.3645,3110.0],["1993-11-11",14.5464,14.91,14.5464,14.91,979.0],["1993-11-12",14.7282,14.7282,14.7282,14.7282,346.0],["1993-11-15",14.7282,14.7282,14.5464,14.5464,749.0],["1993-11-16",14.7282,14.7282,14.4591,14.4591,403.0],["1993-11-17",14.91,14.91,14.3645,14.3645,173.0],["1993-11-18",14.91,14.91,14.91,14.91,346.0],["1993-11-19",14.4591,14.4591,14.4591,14.4591,173.0],["1993-11-22",14.3645,14.5464,14.3645,14.5464,5932.0],["1993-11-23",14.7282,14.7282,14.2773,14.2773,1209.0],["1993-11-24",14.1827,14.1827,14.1827,14.1827,58.0],["1993-11-26",14.1827,14.1827,14.1827,14.1827,288.0],["1993-11-29",14.1827,14.7282,14.1827,14.1827,1440.0],["1993-11-30",14.7282,14.7282,14.1827,14.7282,461.0],["1993-12-01",14.1827,14.4591,14.1827,14.4591,864.0],["1993-12-02",14.4591,14.4591,14.4591,14.4591,0.0],["1993-12-03",14.2773,14.2773,14.1827,14.1827,864.0],["1993-12-06",14.7282,14.7282,14.1827,14.1827,806.0],["1993-12-07",14.1827,14.1827,14.1827,14.1827,0.0],["1993-12-08",14.1827,14.7282,14.1827,14.1827,518.0],["1993-12-09",14.1827,14.1827,14.1827,14.1827,173.0],["1993-12-10",14.3645,14.7282,14.3645,14.7282,806.0],["1993-12-13",14.3645,14.3645,14.1827,14.1827,403.0],["1993-12-14",14.1827,14.7282,14.1827,14.7282,864.0],["1993-12-15",14.1827,14.1827,14.1827,14.1827,115.0],["1993-12-16",14.1827,14.1827,14.1827,14.1827,0.0],["1993-12-17",14.2773,14.5464,14.1827,14.5464,3801.0],["1993-12-20",14.5464,14.5464,14.5464,14.5464,230.0],["1993-12-21",14.1827,14.5464,14.1827,14.5464,576.0],["1993-12-22",14.1827,14.1827,14.1827,14.1827,634.0],["1993-12-23",14.1827,14.1827,14.1827,14.1827,0.0],["1993-12-27",14.2773,14.5464,14.2773,14.5464,115.0],["1993-12-28",14.1827,14.5464,14.1827,14.5464,576.0],["1993-12-29",14.4591,14.5464,14.4591,14.5464,403.0],["1993-12-30",14.6563,14.6563,14.6563,14.6563,288.0],["1993-12-31",14.1067,14.6563,14.1067,14.6563,1094.0],["1994-01-03",14.1067,14.6563,14.1067,14.1067,1382.0],["1994-01-04",14.6563,14.6563,14.1067,14.1067,288.0],["1994-01-05",14.1067,14.1067,14.1067,14.1067,2016.0],["1994-01-06",14.1067,14.1067,14.1067,14.1067,0.0],["1994-01-07",14.3851,14.6563,14.1067,14.6563,1843.0],["1994-01-10",14.6563,14.6563,14.1067,14.2899,1440.0],["1994-01-11",14.1067,14.5684,14.1067,14.1067,1670.0],["1994-01-12",14.1067,14.6563,14.1067,14.5684,1901.0],["1994-01-13",14.2899,14.2899,14.1067,14.1067,518.0],["1994-01-14",14.1067,14.6563,14.1067,14.6563,518.0],["1994-01-17",14.1067,14.6563,14.1067,14.6563,2649.0],["1994-01-18",14.2899,14.6563,14.2899,14.6563,518.0],["1994-01-19",14.6563,14.6563,14.6563,14.6563,0.0],["1994-01-20",14.202,14.202,14.1067,14.1067,461.0],["1994-01-21",14.1067,14.1067,14.1067,14.1067,0.0],["1994-01-24",14.202,14.202,14.1067,14.1067,288.0],["1994-01-25",14.202,14.202,14.1067,14.1067,749.0],["1994-01-26",14.1067,14.6563,14.1067,14.1067,403.0],["1994-01-27",14.1067,14.2019,14.1067,14.2019,346.0],["1994-01-28",14.6563,14.6563,14.1067,14.2899,1497.0],["1994-01-31",14.6563,14.6563,14.6563,14.6563,1094.0],["1994-02-01",14.2019,14.6563,14.1067,14.6563,806.0],["1994-02-02",14.3852,14.3852,14.1067,14.1067,2880.0],["1994-02-03",14.202,14.2899,14.1067,14.2899,2822.0],["1994-02-04",14.6563,14.6563,14.1067,14.1067,2419.0],["1994-02-07",13.9235,14.6563,13.9235,14.6563,230.0],["1994-02-08",13.9235,14.6563,13.9235,14.6563,403.0],["1994-02-09",14.0187,14.0187,14.0187,14.0187,58.0],["1994-02-10",14.6563,14.6563,14.6563,14.6563,58.0],["1994-02-11",14.2899,14.2899,13.9235,13.9235,288.0],["1994-02-14",14.6563,14.6563,14.6563,14.6563,173.0],["1994-02-15",13.9235,13.9235,13.9235,13.9235,58.0],["1994-02-16",14.6563,14.6563,14.6563,14.6563,58.0],["1994-02-17",13.9235,14.6563,13.9235,14.1067,8178.0],["1994-02-18",14.1067,14.1067,13.9235,13.9235,806.0],["1994-02-22",14.4731,14.6563,14.1067,14.6563,2477.0],["1994-02-23",14.1067,14.6563,14.1067,14.6563,1670.0],["1994-02-24",14.6563,14.6563,14.6563,14.6563,1209.0],["1994-02-25",14.2899,14.6563,14.2899,14.6563,1037.0],["1994-02-28",14.6563,14.6563,14.6563,14.6563,230.0],["1994-03-01",14.2899,14.2899,14.2899,14.2899,115.0],["1994-03-02",14.2899,14.6563,14.2899,14.2899,403.0],["1994-03-03",14.1067,14.6563,14.1067,14.1067,691.0],["1994-03-04",14.1067,14.6563,14.1067,14.2899,1267.0],["1994-03-07",14.1067,14.6563,14.1067,14.4731,6335.0],["1994-03-08",14.1067,14.1067,14.1067,14.1067,403.0],["1994-03-09",14.1067,14.1067,14.1067,14.1067,288.0],["1994-03-10",14.6563,14.6563,14.6563,14.6563,58.0],["1994-03-11",14.4731,14.4731,14.1067,14.1067,173.0],["1994-03-14",14.1067,14.4731,13.7403,13.7403,10827.0],["1994-03-15",14.2899,14.2899,13.5571,13.5571,11691.0],["1994-03-16",13.9235,14.1067,13.6523,14.1067,10827.0],["1994-03-17",14.1067,14.1067,14.0188,14.1067,979.0],["1994-03-18",13.7403,14.0187,13.7403,14.0187,864.0],["1994-03-21",14.0188,14.1067,13.7403,14.1067,7257.0],["1994-03-22",14.2899,14.2899,13.7403,13.7403,634.0],["1994-03-23",13.7403,14.4731,13.7403,14.4731,461.0],["1994-03-24",14.0187,14.4731,13.7403,13.8355,2937.0],["1994-03-25",13.7403,14.1067,13.7403,14.1067,691.0],["1994-03-28",14.4731,14.4731,14.4731,14.4731,1670.0],["1994-03-29",14.6212,14.6212,14.6212,14.6212,230.0],["1994-03-30",14.4361,14.4361,14.0659,14.4361,749.0],["1994-03-31",14.4361,14.4361,14.0659,14.3472,1497.0],["1994-04-04",14.3472,14.3472,14.3472,14.3472,0.0],["1994-04-05",14.4361,14.4361,14.0659,14.0659,346.0],["1994-04-06",14.4361,14.4361,14.0659,14.251,403.0],["1994-04-07",14.1622,14.4361,14.0659,14.0659,9791.0],["1994-04-08",14.4361,14.8062,14.251,14.4361,3168.0],["1994-04-11",14.8062,14.8062,14.251,14.251,518.0],["1994-04-12",14.251,14.251,14.251,14.251,0.0],["1994-04-13",14.251,14.251,14.251,14.251,864.0],["1994-04-14",14.251,14.251,14.251,14.251,0.0],["1994-04-15",14.251,14.251,14.251,14.251,288.0],["1994-04-18",14.0659,14.4361,14.0659,14.4361,1497.0],["1994-04-19",14.4361,14.6212,14.251,14.251,864.0],["1994-04-20",14.0659,14.0659,14.0659,14.0659,691.0],["1994-04-21",14.0659,14.0659,14.0659,14.0659,288.0],["1994-04-22",14.6212,14.6212,14.1622,14.1622,461.0],["1994-04-25",14.8062,14.8062,14.0659,14.4361,979.0],["1994-04-26",14.8062,14.8062,14.251,14.251,1267.0],["1994-04-28",14.251,14.251,14.251,14.251,288.0],["1994-04-29",14.8062,14.8062,14.8062,14.8062,1497.0],["1994-05-02",14.251,14.8062,14.251,14.8062,346.0],["1994-05-03",14.8062,14.8062,14.251,14.6212,1613.0],["1994-05-04",14.8062,14.8062,14.8062,14.8062,173.0],["1994-05-05",14.8062,14.8062,14.8062,14.8062,173.0],["1994-05-06",14.5323,14.8062,14.3472,14.8062,1209.0],["1994-05-09",14.251,14.7174,14.251,14.7174,403.0],["1994-05-10",14.8062,14.8062,14.251,14.7174,806.0],["1994-05-11",14.4361,14.8062,14.4361,14.4361,2073.0],["1994-05-12",14.4361,14.6212,14.4361,14.5323,461.0],["1994-05-13",14.4361,14.4361,14.4361,14.4361,288.0],["1994-05-16",14.7174,14.7174,14.4361,14.4361,230.0],["1994-05-17",14.8062,14.8062,14.8062,14.8062,288.0],["1994-05-18",14.8062,14.9913,14.6212,14.9913,4377.0],["1994-05-19",14.7174,15.5465,14.7174,15.5465,3974.0],["1994-05-20",15.5465,15.5465,15.1764,15.3615,5990.0],["1994-05-23",15.5465,15.5465,15.1764,15.1764,806.0],["1994-05-24",15.5465,15.6428,15.1764,15.6428,2707.0],["1994-05-25",15.3615,15.7316,15.1764,15.7316,7199.0],["1994-05-26",15.5465,15.7316,15.5465,15.7316,346.0],["1994-05-27",15.1764,15.7316,15.1764,15.7316,6105.0],["1994-05-31",15.3615,15.9167,15.3615,15.9167,1670.0],["1994-06-01",15.9167,15.9167,15.9167,15.9167,0.0],["1994-06-02",15.1764,15.9167,15.1764,15.1764,1382.0],["1994-06-03",15.9167,15.9167,15.9167,15.9167,115.0],["1994-06-06",15.9167,17.2122,15.5465,17.2122,8466.0],["1994-06-07",16.657,17.2122,16.657,16.8421,3571.0],["1994-06-08",16.7533,16.7533,16.2869,16.2869,4377.0],["1994-06-09",16.8421,16.8421,16.8421,16.8421,1497.0],["1994-06-10",16.8421,16.8421,16.5682,16.5682,9157.0],["1994-06-13",16.8421,16.8421,16.2868,16.657,5471.0],["1994-06-14",16.657,16.8421,16.5682,16.5682,864.0],["1994-06-15",16.4719,16.5164,16.4719,16.4719,576.0],["1994-06-16",16.4719,16.657,16.2868,16.657,5183.0],["1994-06-17",16.657,16.657,16.657,16.657,0.0],["1994-06-20",16.2869,16.657,16.2869,16.4719,4665.0],["1994-06-21",16.2869,16.5682,16.1018,16.198,2419.0],["1994-06-22",16.1018,16.657,16.1018,16.657,461.0],["1994-06-23",16.657,16.657,16.3831,16.3831,230.0],["1994-06-24",16.198,16.4719,16.198,16.4719,230.0],["1994-06-27",16.1018,16.4719,15.9167,16.4719,3513.0],["1994-06-28",16.1582,16.6213,16.1582,16.6213,1382.0],["1994-06-29",16.6213,16.6213,16.6213,16.6213,0.0],["1994-06-30",16.3449,16.6213,16.1582,16.6213,2073.0],["1994-07-01",16.6213,16.6213,16.6213,16.6213,403.0],["1994-07-05",16.6213,16.6213,16.6213,16.6213,0.0],["1994-07-06",15.8743,16.6213,15.8743,16.6213,4492.0],["1994-07-07",16.6213,16.6213,16.0611,16.6213,1497.0],["1994-07-08",16.6213,16.6213,16.6213,16.6213,461.0],["1994-07-11",16.6213,16.6213,15.8743,16.6213,1267.0],["1994-07-12",15.8743,16.6213,15.8743,16.6213,173.0],["1994-07-13",15.8743,15.8743,15.8743,15.8743,403.0],["1994-07-14",16.6213,16.6213,15.8743,15.8743,346.0],["1994-07-15",15.8743,16.6213,15.8743,16.6213,230.0],["1994-07-18",15.8743,15.8743,15.8743,15.8743,921.0],["1994-07-19",16.0611,16.4346,16.0611,16.4346,1209.0],["1994-07-20",16.2478,16.4346,16.0611,16.1059,691.0],["1994-07-21",16.2478,16.6213,16.2478,16.6213,634.0],["1994-07-22",16.1059,16.1059,16.0611,16.1059,1152.0],["1994-07-25",16.0611,16.0611,16.0611,16.0611,576.0],["1994-07-26",16.4346,16.4346,16.0611,16.2478,1843.0],["1994-07-27",16.6213,16.6213,16.2478,16.2478,2822.0],["1994-07-28",16.3449,16.3449,16.2478,16.2478,288.0],["1994-07-29",16.6213,16.6213,16.6213,16.6213,1958.0],["1994-08-01",16.4346,16.9052,16.4346,16.8081,5299.0],["1994-08-02",16.9949,16.9949,16.4346,16.4346,1958.0],["1994-08-03",16.4346,16.9052,16.4346,16.6213,691.0],["1994-08-04",16.8081,16.8081,16.4346,16.4346,2880.0],["1994-08-05",16.4346,16.4346,16.4346,16.4346,0.0],["1994-08-08",16.4346,16.6213,16.4346,16.6213,806.0],["1994-08-09",16.6213,16.6213,16.6213,16.6213,0.0],["1994-08-10",16.8081,16.8081,16.6213,16.6213,288.0],["1994-08-11",16.9949,16.9949,16.9949,16.9949,58.0],["1994-08-12",16.6213,16.8081,16.6213,16.8081,921.0],["1994-08-15",16.6213,16.6213,16.6213,16.6213,749.0],["1994-08-16",16.9949,16.9949,16.9949,16.9949,58.0],["1994-08-17",16.8081,16.8081,16.8081,16.8081,576.0],["1994-08-18",16.8081,16.9052,16.8081,16.9052,4838.0],["1994-08-19",16.6213,16.6213,16.6213,16.6213,346.0],["1994-08-22",16.6213,16.6213,16.6213,16.6213,806.0],["1994-08-23",16.8081,16.9949,16.6213,16.9949,1555.0],["1994-08-24",16.9949,16.9949,16.9949,16.9949,0.0],["1994-08-25",16.7185,16.7185,16.7185,16.7185,58.0],["1994-08-26",16.9949,16.9949,16.9949,16.9949,58.0],["1994-08-29",16.9052,16.9052,16.7185,16.7185,691.0],["1994-08-30",16.7185,16.7185,16.7185,16.7185,230.0],["1994-08-31",16.7185,16.9949,16.7185,16.9949,7545.0],["1994-09-01",17.1816,17.3684,16.7184,17.3684,288.0],["1994-09-02",17.3684,17.3684,17.3684,17.3684,0.0],["1994-09-06",17.1816,17.3684,16.7184,17.3684,576.0],["1994-09-07",16.8081,17.3684,16.8081,17.3684,518.0],["1994-09-08",17.3684,17.3684,17.3684,17.3684,115.0],["1994-09-09",17.3684,17.3684,16.8081,17.3684,403.0],["1994-09-12",17.3684,17.3684,16.9948,17.3684,806.0],["1994-09-13",17.3684,17.3684,17.2787,17.2787,1209.0],["1994-09-14",17.3684,17.3684,16.9949,16.9949,403.0],["1994-09-15",17.3684,17.3684,17.3684,17.3684,58.0],["1994-09-16",17.3684,17.3684,17.3684,17.3684,0.0],["1994-09-19",16.9948,17.3684,16.9948,17.3684,346.0],["1994-09-20",16.9949,16.9949,16.9949,16.9949,173.0],["1994-09-21",17.1816,17.2787,16.9948,17.1816,3801.0],["1994-09-22",17.3684,17.3684,16.9948,17.092,4953.0],["1994-09-23",16.9949,16.9949,16.9949,16.9949,518.0],["1994-09-26",17.3684,17.3684,16.9949,16.9949,1152.0],["1994-09-27",17.1816,17.1816,16.9949,16.9949,1958.0],["1994-09-28",16.9948,17.092,16.9948,17.092,921.0],["1994-09-29",17.2427,17.3331,17.2427,17.3331,2131.0],["1994-09-30",17.3331,17.3331,17.3331,17.3331,0.0],["1994-10-03",17.3331,17.3331,17.3331,17.3331,0.0],["1994-10-04",16.9563,16.9563,16.9563,16.9563,1152.0],["1994-10-05",16.9563,17.2427,16.9563,16.9563,7257.0],["1994-10-06",17.0543,17.0543,16.9563,16.9563,403.0],["1994-10-07",16.9563,16.9563,16.9563,16.9563,0.0],["1994-10-10",16.9563,16.9563,16.9563,16.9563,403.0],["1994-10-11",16.9563,16.9563,16.9563,16.9563,0.0],["1994-10-12",16.9563,17.3331,16.9563,17.0543,1325.0],["1994-10-13",16.9563,16.9563,16.9563,16.9563,1152.0],["1994-10-14",17.3331,17.3331,17.3331,17.3331,461.0],["1994-10-17",16.9563,17.1447,16.9563,17.1447,403.0],["1994-10-18",17.1447,17.1447,17.1447,17.1447,0.0],["1994-10-19",17.3331,17.3331,16.9563,16.9563,403.0],["1994-10-20",17.1447,17.2427,16.9563,17.2427,1382.0],["1994-10-21",17.5215,17.5215,17.5215,17.5215,58.0],["1994-10-24",16.9563,16.9563,16.9563,16.9563,115.0],["1994-10-25",17.2427,17.4311,16.9563,16.9563,4204.0],["1994-10-26",16.9563,16.9563,16.9563,16.9563,0.0],["1994-10-27",16.9563,16.9563,16.9563,16.9563,0.0],["1994-10-28",16.9563,16.9563,16.9563,16.9563,0.0],["1994-10-31",17.5215,17.5215,17.5215,17.5215,288.0],["1994-11-01",16.9563,16.9563,16.9563,16.9563,230.0],["1994-11-02",17.2427,17.5215,17.1447,17.1447,1901.0],["1994-11-03",17.5215,17.5215,17.5215,17.5215,115.0],["1994-11-04",16.9563,17.3331,16.9563,16.9563,1094.0],["1994-11-07",17.1447,17.7099,17.1447,17.7099,2592.0],["1994-11-08",17.3331,17.3331,17.3331,17.3331,1325.0],["1994-11-09",17.7099,17.7099,17.5215,17.5215,115.0],["1994-11-10",17.7099,17.7099,17.5215,17.5215,173.0],["1994-11-11",17.8983,17.8983,17.5215,17.5215,3801.0],["1994-11-14",17.3331,17.3331,17.3331,17.3331,576.0],["1994-11-15",17.3331,17.3331,17.3331,17.3331,634.0],["1994-11-16",17.7099,17.8983,17.3331,17.3331,1152.0],["1994-11-17",17.7099,17.7099,17.3331,17.3331,921.0],["1994-11-18",17.3331,17.8983,17.3331,17.8983,2937.0],["1994-11-21",18.0867,18.4635,17.8983,18.4635,5587.0],["1994-11-22",17.8983,18.4635,17.8983,18.4635,230.0],["1994-11-23",17.8983,18.4635,17.8983,18.4635,1209.0],["1994-11-25",18.4635,18.4635,18.4635,18.4635,0.0],["1994-11-28",18.4635,18.4635,18.4635,18.4635,0.0],["1994-11-29",18.4635,18.4635,18.4635,18.4635,0.0],["1994-11-30",18.4635,18.4635,18.4635,18.4635,0.0],["1994-12-01",18.0867,18.4635,18.0867,18.4635,634.0],["1994-12-02",18.4635,18.4635,18.4635,18.4635,0.0],["1994-12-05",18.8403,18.8403,18.4635,18.5615,346.0],["1994-12-06",18.2751,18.2751,18.2751,18.2751,115.0],["1994-12-07",18.2751,18.2751,18.2751,18.2751,576.0],["1994-12-08",18.2751,18.8404,18.2751,18.4635,518.0],["1994-12-09",18.4635,18.6519,18.4635,18.6519,634.0],["1994-12-12",18.4635,18.4635,18.4635,18.4635,115.0],["1994-12-13",18.4635,18.4635,18.4635,18.4635,115.0],["1994-12-14",18.8404,18.8404,18.2751,18.2751,115.0],["1994-12-15",18.2751,18.2751,18.2751,18.2751,1152.0],["1994-12-16",18.8403,18.8403,18.8403,18.8403,173.0],["1994-12-19",18.8403,18.8403,18.8403,18.8403,0.0],["1994-12-20",18.7499,18.7499,18.2751,18.2751,1037.0],["1994-12-21",18.8404,18.8404,18.2751,18.4635,2304.0],["1994-12-22",18.8404,18.8404,18.2751,18.2751,1152.0],["1994-12-23",18.2751,18.4635,18.2751,18.2751,2131.0],["1994-12-27",18.2751,18.6519,18.2751,18.6519,230.0],["1994-12-28",18.6519,18.6519,18.6519,18.6519,0.0],["1994-12-29",18.424,18.424,18.0441,18.0441,3513.0],["1994-12-30",18.0441,18.0441,18.0441,18.0441,0.0],["1995-01-03",18.0441,18.424,18.0441,18.424,921.0],["1995-01-04",18.0441,18.0441,18.0441,18.0441,58.0],["1995-01-05",18.0441,18.0441,18.0441,18.0441,115.0],["1995-01-06",18.0441,18.0441,18.0441,18.0441,288.0],["1995-01-09",18.0441,18.0441,18.0441,18.0441,0.0],["1995-01-10",18.0441,18.0441,18.0441,18.0441,230.0],["1995-01-11",18.0441,18.0441,18.0441,18.0441,0.0],["1995-01-12",18.0441,18.0441,18.0441,18.0441,0.0],["1995-01-13",18.5228,18.5228,18.0441,18.0441,173.0],["1995-01-16",18.0441,18.0441,18.0441,18.0441,0.0],["1995-01-17",18.0441,18.614,18.0441,18.614,461.0],["1995-01-18",18.614,18.614,18.614,18.614,0.0],["1995-01-19",18.1429,18.1429,18.1429,18.1429,115.0],["1995-01-20",18.0441,18.614,18.0441,18.0441,1325.0],["1995-01-23",18.424,18.424,17.8542,17.8542,1555.0],["1995-01-24",18.424,18.424,17.8542,17.8542,921.0],["1995-01-25",17.8542,17.8542,17.8542,17.8542,0.0],["1995-01-26",18.2341,18.424,18.0441,18.0441,5874.0],["1995-01-27",17.953,17.953,17.953,17.953,288.0],["1995-01-30",18.2341,18.2341,18.2341,18.2341,2880.0],["1995-01-31",18.2341,18.2341,18.2341,18.2341,0.0],["1995-02-01",18.2341,18.2341,18.2341,18.2341,0.0],["1995-02-02",17.8542,17.8542,17.8542,17.8542,1152.0],["1995-02-03",17.8542,17.8542,17.8542,17.8542,0.0],["1995-02-06",17.8542,17.8542,17.8542,17.8542,0.0],["1995-02-07",17.8542,17.8542,17.8542,17.8542,115.0],["1995-02-08",17.8542,17.8542,17.8542,17.8542,58.0],["1995-02-09",18.424,18.424,18.1429,18.1429,749.0],["1995-02-10",17.8542,18.0441,17.8542,17.8542,864.0],["1995-02-13",18.424,18.424,17.8542,17.8542,2304.0],["1995-02-14",17.8542,17.8542,17.8542,17.8542,0.0],["1995-02-15",18.424,18.424,18.2341,18.2341,2822.0],["1995-02-16",18.2341,18.2341,18.2341,18.2341,3168.0],["1995-02-17",18.614,18.614,18.2341,18.2341,1094.0],["1995-02-21",18.2341,18.2341,18.2341,18.2341,576.0],["1995-02-22",18.614,18.614,18.424,18.424,1555.0],["1995-02-23",18.2341,18.424,17.8542,18.0441,1440.0],["1995-02-24",17.8542,18.2341,17.8542,18.2341,2073.0],["1995-02-27",18.2341,18.2341,18.1429,18.1429,115.0],["1995-02-28",17.8542,17.8542,17.8542,17.8542,115.0],["1995-03-01",17.8542,18.2341,17.8542,17.9986,2707.0],["1995-03-02",17.8542,17.8542,17.8542,17.8542,1152.0],["1995-03-03",18.2341,18.2341,18.2341,18.2341,288.0],["1995-03-06",18.0441,18.1429,17.8542,17.8542,2016.0],["1995-03-07",17.8542,17.8542,17.8542,17.8542,0.0],["1995-03-08",17.8542,17.8542,17.8542,17.8542,0.0],["1995-03-09",17.8542,17.8542,17.8542,17.8542,576.0],["1995-03-10",18.2341,18.424,18.2341,18.2341,1785.0],["1995-03-13",18.614,18.614,18.5228,18.5228,634.0],["1995-03-14",18.614,18.614,18.2341,18.614,691.0],["1995-03-15",18.2341,18.8039,18.2341,18.8039,173.0],["1995-03-16",18.424,18.8039,18.424,18.8039,461.0],["1995-03-17",18.8039,18.8039,18.8039,18.8039,0.0],["1995-03-20",18.8039,18.8039,18.424,18.424,2477.0],["1995-03-21",18.2341,18.9027,18.2341,18.9027,1094.0],["1995-03-22",18.9027,18.9027,18.9027,18.9027,115.0],["1995-03-23",18.2341,18.614,18.2341,18.2341,1901.0],["1995-03-24",18.424,18.424,18.424,18.424,115.0],["1995-03-27",18.9938,18.9938,18.2341,18.9938,979.0],["1995-03-28",18.9938,18.9938,18.9938,18.9938,288.0],["1995-03-29",18.9938,18.9938,18.9938,18.9938,0.0],["1995-03-30",18.4108,19.1779,18.4108,19.1779,2937.0],["1995-03-31",18.7944,19.1779,18.7944,19.1779,2592.0],["1995-04-03",18.9862,19.4694,18.9862,19.1779,2189.0],["1995-04-04",18.9862,18.9862,18.9862,18.9862,288.0],["1995-04-05",19.0859,19.0859,18.9862,18.9862,1209.0],["1995-04-06",19.1779,19.1779,18.9862,18.9862,634.0],["1995-04-07",18.9862,18.9862,18.9862,18.9862,0.0],["1995-04-10",19.0859,19.5615,19.0859,19.0859,691.0],["1995-04-11",18.9862,19.5615,18.9862,19.5615,173.0],["1995-04-12",18.9862,18.9862,18.9862,18.9862,173.0],["1995-04-13",18.9862,18.9862,18.9862,18.9862,0.0],["1995-04-17",18.9862,18.9862,18.9862,18.9862,461.0],["1995-04-18",19.5615,19.5615,19.1779,19.1779,921.0],["1995-04-19",18.9862,18.9862,18.7944,18.7944,2361.0],["1995-04-20",18.7944,19.1779,18.6026,18.6026,3571.0],["1995-04-21",19.1779,19.1779,18.6026,18.6026,518.0],["1995-04-24",18.6026,18.9862,18.6026,18.6026,2131.0],["1995-04-25",18.6026,18.6026,18.6026,18.6026,634.0],["1995-04-26",19.1779,19.1779,18.6026,18.6026,2073.0],["1995-04-27",18.6026,18.9862,18.6026,18.6026,3801.0],["1995-04-28",18.9862,18.9862,18.7023,18.7944,2477.0],["1995-05-01",18.9862,18.9862,18.7944,18.7944,346.0],["1995-05-02",18.9862,18.9862,18.4108,18.4108,1555.0],["1995-05-03",18.5105,18.7944,18.5105,18.7944,346.0],["1995-05-04",18.6026,18.7944,18.6026,18.7023,2419.0],["1995-05-05",18.7944,18.7944,18.7944,18.7944,288.0],["1995-05-08",18.4108,18.7944,18.4108,18.6026,1094.0],["1995-05-09",18.6026,18.7944,18.4108,18.4108,1670.0],["1995-05-10",18.4108,18.7944,18.4108,18.7944,461.0],["1995-05-11",18.4108,18.4108,18.4108,18.4108,749.0],["1995-05-12",18.7944,18.7944,18.7944,18.7944,346.0],["1995-05-15",18.4108,18.7944,18.4108,18.7944,1267.0],["1995-05-16",18.9862,18.9862,18.4108,18.4108,461.0],["1995-05-17",18.4108,18.9862,18.4108,18.8941,1325.0],["1995-05-18",18.8941,18.8941,18.8941,18.8941,346.0],["1995-05-19",18.7944,18.8941,18.7023,18.7944,2073.0],["1995-05-22",18.9862,18.9862,18.9862,18.9862,58.0],["1995-05-23",18.9862,18.9862,18.8941,18.8941,403.0],["1995-05-24",18.8941,18.8941,18.8941,18.8941,0.0],["1995-05-25",18.4108,18.7023,18.4108,18.7023,864.0],["1995-05-26",18.9862,18.9862,18.9862,18.9862,230.0],["1995-05-30",18.9862,18.9862,18.9862,18.9862,115.0],["1995-05-31",19.3697,19.3697,18.6026,19.1779,1152.0],["1995-06-01",19.3697,19.3697,18.6026,18.6026,461.0],["1995-06-02",19.3697,19.5615,18.7944,19.5615,2246.0],["1995-06-05",19.5615,19.7533,19.5615,19.7533,461.0],["1995-06-06",19.7533,19.7533,19.1779,19.1779,230.0],["1995-06-07",18.9862,19.7533,18.9862,19.7533,806.0],["1995-06-08",19.7533,19.7533,19.1779,19.7533,1497.0],["1995-06-09",19.1779,19.1779,19.1779,19.1779,115.0],["1995-06-12",19.1779,19.7533,19.1779,19.1779,288.0],["1995-06-13",19.1779,19.7533,19.1779,19.7533,1325.0],["1995-06-14",19.7533,19.7533,19.1779,19.1779,576.0],["1995-06-15",19.7533,19.9451,19.5615,19.5615,2477.0],["1995-06-16",19.7533,19.7533,19.7533,19.7533,58.0],["1995-06-19",19.5615,19.5615,19.5615,19.5615,230.0],["1995-06-20",20.3286,20.3286,19.5615,19.5615,691.0],["1995-06-21",20.3286,20.3286,20.3286,20.3286,1267.0],["1995-06-22",19.7533,19.9451,19.7533,19.7533,2477.0],["1995-06-23",19.7533,19.7533,19.7533,19.7533,0.0],["1995-06-26",19.7533,19.7533,19.7533,19.7533,58.0],["1995-06-27",19.7533,20.3286,19.7533,20.3286,691.0],["1995-06-28",20.2366,20.2366,19.7533,19.7533,173.0],["1995-06-29",19.7533,20.1368,19.7533,20.1368,1267.0],["1995-06-30",20.1368,20.1368,20.1368,20.1368,288.0],["1995-07-03",20.1368,20.1368,20.1368,20.1368,0.0],["1995-07-05",20.3226,20.3226,20.1291,20.1291,403.0],["1995-07-06",20.3226,20.3226,20.3226,20.3226,58.0],["1995-07-07",19.742,20.3226,19.742,20.1291,2131.0],["1995-07-10",19.742,20.3226,19.742,20.1291,346.0],["1995-07-11",19.742,19.742,19.742,19.742,58.0],["1995-07-12",19.742,19.742,19.742,19.742,288.0],["1995-07-13",20.3226,20.3226,20.3226,20.3226,346.0],["1995-07-14",20.1291,20.3226,20.1291,20.3226,691.0],["1995-07-17",20.3226,20.3226,20.3226,20.3226,0.0],["1995-07-18",20.3226,20.3226,20.3226,20.3226,0.0],["1995-07-19",19.742,20.1291,19.742,20.1291,115.0],["1995-07-20",19.742,19.742,19.742,19.742,58.0],["1995-07-21",19.742,19.8426,19.742,19.8426,2592.0],["1995-07-24",20.3226,20.3226,19.742,19.742,691.0],["1995-07-25",19.9355,20.3226,19.742,19.742,230.0],["1995-07-26",19.742,19.742,19.742,19.742,0.0],["1995-07-27",20.3226,20.3226,20.3226,20.3226,115.0],["1995-07-28",20.1291,20.1291,20.1291,20.1291,576.0],["1995-07-31",19.742,20.1291,19.742,20.1291,1037.0],["1995-08-01",19.742,20.3226,19.742,19.742,2707.0],["1995-08-02",19.742,19.742,19.742,19.742,0.0],["1995-08-03",19.742,19.9355,19.742,19.9355,518.0],["1995-08-04",20.2297,20.3226,20.2297,20.3226,346.0],["1995-08-07",20.3226,20.3226,19.9355,20.3226,288.0],["1995-08-08",20.1291,20.5162,20.1291,20.3226,1670.0],["1995-08-09",20.1291,20.1291,20.1291,20.1291,58.0],["1995-08-10",20.1291,20.1291,20.1291,20.1291,58.0],["1995-08-11",20.7097,20.7097,20.7097,20.7097,58.0],["1995-08-14",20.9033,20.9033,20.5162,20.5162,634.0],["1995-08-15",21.2904,21.2904,21.2904,21.2904,288.0],["1995-08-16",21.2904,21.2904,20.7097,21.0968,1440.0],["1995-08-17",21.2904,21.4839,20.7097,21.2904,2707.0],["1995-08-18",21.6775,21.6775,21.0968,21.6775,2189.0],["1995-08-21",21.6775,21.6775,21.6775,21.6775,0.0],["1995-08-22",21.6775,21.6775,21.6775,21.6775,0.0],["1995-08-23",21.6775,21.6775,21.6775,21.6775,58.0],["1995-08-24",21.0968,21.0968,21.0968,21.0968,461.0],["1995-08-25",21.6775,21.871,21.4839,21.871,2707.0],["1995-08-28",21.871,21.871,21.871,21.871,288.0],["1995-08-29",21.871,21.871,21.871,21.871,115.0],["1995-08-30",21.871,22.4517,21.871,22.4517,3686.0],["1995-08-31",22.0646,23.2259,22.0646,22.6452,11346.0],["1995-09-01",22.6452,23.2259,22.6452,23.2259,749.0],["1995-09-05",23.2259,23.2259,22.8388,22.8388,1555.0],["1995-09-06",23.2259,23.2259,23.2259,23.2259,518.0],["1995-09-07",22.6452,23.2259,22.6452,22.6452,1325.0],["1995-09-08",22.7459,22.7459,22.6452,22.6452,749.0],["1995-09-11",22.6452,23.2259,22.6452,22.6452,2246.0],["1995-09-12",22.6452,23.4194,22.6452,23.2259,9676.0],["1995-09-13",23.0323,23.3265,23.0323,23.3265,691.0],["1995-09-14",23.3265,23.3265,23.3265,23.3265,0.0],["1995-09-15",23.4194,23.4194,23.4194,23.4194,173.0],["1995-09-18",23.0323,23.4194,23.0323,23.0323,230.0],["1995-09-19",23.0323,23.0323,23.0323,23.0323,0.0],["1995-09-20",22.8388,23.2259,22.8388,23.2259,1728.0],["1995-09-21",22.8388,22.8388,22.8388,22.8388,115.0],["1995-09-22",23.4194,23.4194,22.8388,23.0323,461.0],["1995-09-25",22.8388,23.2259,22.8388,23.2259,403.0],["1995-09-26",22.8388,23.0323,22.6452,22.6452,2189.0],["1995-09-27",22.8388,22.8388,22.4517,22.4517,115.0],["1995-09-28",22.6452,22.8388,22.4517,22.8388,1497.0],["1995-09-29",22.8388,22.8388,22.4517,22.4517,230.0],["1995-10-02",22.4517,22.4517,22.4517,22.4517,0.0],["1995-10-03",21.2729,21.3744,21.2729,21.3744,691.0],["1995-10-04",21.3744,21.3744,21.3744,21.3744,0.0],["1995-10-05",21.3744,21.3744,21.3744,21.3744,0.0],["1995-10-06",21.2729,21.6632,21.2729,21.6632,115.0],["1995-10-09",21.2729,21.6632,21.2729,21.5695,1094.0],["1995-10-10",21.2729,21.6632,21.2729,21.6632,634.0],["1995-10-11",22.2487,22.2487,22.2487,22.2487,634.0],["1995-10-12",21.8584,22.0535,21.7647,21.7647,1555.0],["1995-10-13",21.7647,21.7647,21.7647,21.7647,0.0],["1995-10-16",21.7647,21.7647,21.7647,21.7647,0.0],["1995-10-17",21.6632,21.6632,21.2729,21.4681,5126.0],["1995-10-18",21.4681,21.6632,21.4681,21.6632,1613.0],["1995-10-19",21.6632,21.6632,21.5695,21.6632,346.0],["1995-10-20",21.6632,21.6632,21.5695,21.6632,1497.0],["1995-10-23",21.2729,21.2729,21.2729,21.2729,173.0],["1995-10-24",21.2729,21.6632,21.2729,21.6632,115.0],["1995-10-25",21.6632,21.6632,21.6632,21.6632,576.0],["1995-10-26",21.2729,21.4681,21.0777,21.1792,3916.0],["1995-10-27",20.6874,21.4681,20.6874,21.4681,518.0],["1995-10-30",20.6874,21.4681,20.6874,21.0777,1209.0],["1995-10-31",20.7889,21.3744,20.6874,21.3744,2592.0],["1995-11-01",21.4681,21.4681,20.6874,20.6874,115.0],["1995-11-02",21.4681,21.4681,21.4681,21.4681,288.0],["1995-11-03",21.2729,21.6632,21.2729,21.6632,3571.0],["1995-11-06",21.6632,21.6632,21.6632,21.6632,0.0],["1995-11-07",20.8826,20.8826,20.8826,20.8826,576.0],["1995-11-08",21.4681,21.4681,21.4681,21.4681,58.0],["1995-11-09",21.4681,21.4681,21.4681,21.4681,518.0],["1995-11-10",20.8826,21.1792,20.8826,21.1792,2073.0],["1995-11-13",21.6632,21.6632,21.6632,21.6632,115.0],["1995-11-14",21.6632,21.6632,21.6632,21.6632,0.0],["1995-11-15",21.6632,21.6632,21.6632,21.6632,0.0],["1995-11-16",21.6632,21.6632,21.6632,21.6632,115.0],["1995-11-17",20.8826,21.6632,20.8826,20.8826,518.0],["1995-11-20",20.8826,20.8826,20.8826,20.8826,0.0],["1995-11-21",20.8826,20.8826,20.8826,20.8826,0.0],["1995-11-22",21.0777,21.0777,21.0777,21.0777,58.0],["1995-11-24",21.6632,21.6632,21.6632,21.6632,58.0],["1995-11-27",21.0777,21.6632,21.0777,21.6632,806.0],["1995-11-28",21.6632,21.6632,21.6632,21.6632,58.0],["1995-11-29",21.6632,21.6632,21.6632,21.6632,0.0],["1995-11-30",21.6632,21.6632,21.6632,21.6632,0.0],["1995-12-01",21.0777,21.3744,21.0777,21.3744,576.0],["1995-12-04",21.0777,21.0777,21.0777,21.0777,115.0],["1995-12-05",21.0777,21.0777,21.0777,21.0777,0.0],["1995-12-06",21.6632,21.6632,21.6632,21.6632,58.0],["1995-12-07",21.6632,21.6632,21.2729,21.6632,230.0],["1995-12-08",21.6632,21.6632,21.3744,21.3744,7084.0],["1995-12-11",21.6632,21.6632,21.0777,21.0777,576.0],["1995-12-12",21.0777,21.3744,21.0777,21.3744,691.0],["1995-12-13",21.6632,21.6632,21.6632,21.6632,115.0],["1995-12-14",21.6632,21.6632,21.6632,21.6632,288.0],["1995-12-15",21.6632,21.6632,21.6632,21.6632,0.0],["1995-12-18",21.6632,21.6632,21.6632,21.6632,0.0],["1995-12-19",20.8826,21.0777,20.8826,21.0777,230.0],["1995-12-20",21.6632,21.6632,21.6632,21.6632,461.0],["1995-12-21",21.6632,21.6632,21.6632,21.6632,864.0],["1995-12-22",21.6632,21.6632,21.6632,21.6632,403.0],["1995-12-26",21.6632,21.6632,21.6632,21.6632,0.0],["1995-12-27",21.0777,21.0777,21.0777,21.0777,576.0],["1995-12-28",21.0777,21.6632,21.0777,21.6632,346.0],["1995-12-29",21.0777,21.0777,20.8826,20.8826,2419.0],["1996-01-02",20.8826,21.4681,20.8826,21.4681,518.0],["1996-01-03",21.6571,21.6571,21.6571,21.6571,576.0],["1996-01-04",21.0664,21.0664,21.0664,21.0664,115.0],["1996-01-05",21.0664,21.6571,20.8695,21.0664,4723.0],["1996-01-08",21.0664,21.0664,21.0664,21.0664,58.0],["1996-01-09",21.0664,21.0664,21.0664,21.0664,58.0],["1996-01-10",20.6727,20.6727,20.6727,20.6727,576.0],["1996-01-11",20.4758,20.4758,20.4758,20.4758,2304.0],["1996-01-12",20.6727,21.0664,20.6727,21.0664,576.0],["1996-01-15",21.0664,21.0664,21.0664,21.0664,0.0],["1996-01-16",21.0664,21.2633,21.0664,21.2633,4723.0],["1996-01-17",20.8695,21.2633,20.8695,21.1688,634.0],["1996-01-18",21.2633,21.2633,20.8695,20.9719,1152.0],["1996-01-19",20.9719,20.9719,20.9719,20.9719,0.0],["1996-01-22",20.9719,20.9719,20.9719,20.9719,0.0],["1996-01-23",21.2633,21.2633,20.8695,20.8695,691.0],["1996-01-24",20.8695,20.8695,20.8695,20.8695,0.0],["1996-01-25",20.8695,20.8695,20.8695,20.8695,58.0],["1996-01-26",20.8695,20.8695,20.8695,20.8695,0.0],["1996-01-29",20.8695,20.8695,20.8695,20.8695,806.0],["1996-01-30",20.8695,21.2633,20.6726,20.7199,3801.0],["1996-01-31",20.6727,21.2633,20.6727,20.6727,403.0],["1996-02-01",21.2633,21.2633,21.2633,21.2633,1613.0],["1996-02-02",20.775,20.775,20.775,20.775,403.0],["1996-02-05",21.0664,21.0664,20.6727,21.0664,1613.0],["1996-02-06",21.0664,21.0664,20.6727,20.6727,173.0],["1996-02-07",20.6727,20.6727,20.6727,20.6727,1209.0],["1996-02-08",20.6727,20.6727,20.6727,20.6727,1325.0],["1996-02-09",20.775,21.0664,20.6727,20.6727,3859.0],["1996-02-12",20.6727,20.6727,20.6727,20.6727,0.0],["1996-02-13",20.4758,21.0664,20.4758,21.0664,1382.0],["1996-02-14",21.0664,21.0664,20.4758,21.0664,518.0],["1996-02-15",20.4758,21.0664,20.4758,20.6727,691.0],["1996-02-16",20.4758,21.0664,20.4758,21.0664,518.0],["1996-02-20",20.4758,21.0664,20.4758,20.4758,518.0],["1996-02-21",20.4758,21.0664,20.4758,20.4758,1152.0],["1996-02-22",20.4758,20.4758,20.4758,20.4758,0.0],["1996-02-23",20.4758,21.0664,20.4758,20.6727,1555.0],["1996-02-26",20.4758,21.0664,20.4758,21.0664,5011.0],["1996-02-27",20.6727,21.0664,20.6727,21.0664,288.0],["1996-02-28",21.4602,21.6571,21.0664,21.6571,6508.0],["1996-02-29",21.6571,22.0036,21.6571,21.6571,2304.0],["1996-03-01",21.6571,22.0508,21.6571,22.0508,1382.0],["1996-03-04",21.4602,21.8539,21.4602,21.4602,1440.0],["1996-03-05",21.8539,22.0508,21.6571,22.0508,6162.0],["1996-03-06",21.4602,22.2477,21.4602,21.8539,4319.0],["1996-03-07",21.6571,21.6571,21.6571,21.6571,749.0],["1996-03-08",22.0508,22.0508,22.0508,22.0508,173.0],["1996-03-11",21.5626,21.5626,21.4602,21.4602,1209.0],["1996-03-12",21.4602,22.0508,21.2633,21.2633,1958.0],["1996-03-13",21.2633,21.2633,21.2633,21.2633,173.0],["1996-03-14",21.2633,21.2633,21.2633,21.2633,0.0],["1996-03-15",21.2633,21.6571,21.2633,21.4602,4895.0],["1996-03-18",21.4602,21.6571,21.4602,21.6571,288.0],["1996-03-19",21.6571,21.6571,21.6571,21.6571,288.0],["1996-03-20",21.4602,22.0508,21.4602,21.4602,6220.0],["1996-03-21",21.6571,21.6571,21.6571,21.6571,921.0],["1996-03-22",22.0508,22.0508,22.0508,22.0508,115.0],["1996-03-25",22.0508,22.0508,21.4602,21.4602,346.0],["1996-03-26",21.4602,21.4602,21.4602,21.4602,58.0],["1996-03-27",21.4602,22.0508,21.4602,21.4602,346.0],["1996-03-28",22.0508,22.0508,21.4602,22.0508,2937.0],["1996-03-29",22.0508,22.0508,22.0508,22.0508,0.0],["1996-04-01",21.9563,21.9563,21.9563,21.9563,288.0],["1996-04-02",21.9563,21.9563,21.9563,21.9563,0.0],["1996-04-03",22.2584,22.2584,21.6622,21.8609,1209.0],["1996-04-04",21.6622,22.2584,21.6622,22.2584,979.0],["1996-04-08",21.6622,21.6622,21.6622,21.6622,115.0],["1996-04-09",21.6622,21.6622,21.6622,21.6622,0.0],["1996-04-10",21.6622,22.2584,21.6622,22.2584,173.0],["1996-04-11",22.2584,22.6559,21.8609,22.4571,7314.0],["1996-04-12",22.6559,22.6559,22.0597,22.0597,288.0],["1996-04-15",22.0597,22.0597,22.0597,22.0597,0.0],["1996-04-16",22.6559,22.6559,22.6559,22.6559,115.0],["1996-04-17",22.6559,22.6559,22.0597,22.2584,1497.0],["1996-04-18",22.2584,22.2584,22.2584,22.2584,0.0],["1996-04-19",22.8546,22.8546,22.8546,22.8546,115.0],["1996-04-22",22.8546,22.8546,22.4571,22.4571,749.0],["1996-04-23",22.8546,22.8546,22.8546,22.8546,58.0],["1996-04-24",22.8546,22.8546,22.8546,22.8546,0.0],["1996-04-25",22.2584,22.6559,22.2584,22.2584,1440.0],["1996-04-26",22.8546,22.8546,22.8546,22.8546,115.0],["1996-04-29",22.8546,22.8546,22.8546,22.8546,58.0],["1996-04-30",22.2584,22.8546,22.2584,22.8546,403.0],["1996-05-01",22.8546,22.8546,22.2584,22.2584,2189.0],["1996-05-02",22.8546,22.8546,22.5605,22.8546,2246.0],["1996-05-03",22.2584,22.8546,22.2584,22.8546,403.0],["1996-05-06",22.6559,22.6559,22.6559,22.6559,115.0],["1996-05-07",22.7592,22.8546,22.2584,22.2584,921.0],["1996-05-08",22.8546,22.8546,22.8546,22.8546,518.0],["1996-05-09",22.8546,22.8546,22.8546,22.8546,58.0],["1996-05-10",22.4571,22.8546,22.4571,22.4571,288.0],["1996-05-13",22.4571,22.5605,22.4571,22.4571,1613.0],["1996-05-14",22.8546,22.8546,22.8546,22.8546,173.0],["1996-05-15",22.8546,22.8546,22.8546,22.8546,58.0],["1996-05-16",22.4571,22.4571,22.4571,22.4571,1785.0],["1996-05-17",22.4571,22.4571,22.4571,22.4571,0.0],["1996-05-20",22.4571,22.8546,22.4571,22.7592,1670.0],["1996-05-21",22.8546,22.8546,22.4571,22.4571,230.0],["1996-05-22",22.4571,22.4571,22.4571,22.4571,58.0],["1996-05-23",22.4571,22.4571,22.4571,22.4571,1785.0],["1996-05-24",22.8546,22.8546,22.8546,22.8546,58.0],["1996-05-28",22.6559,22.6559,22.6559,22.6559,634.0],["1996-05-29",22.8546,22.8546,22.8546,22.8546,58.0],["1996-05-30",22.8546,22.8546,22.8546,22.8546,58.0],["1996-05-31",22.8546,22.8546,22.8546,22.8546,0.0],["1996-06-03",22.4571,22.4571,22.4571,22.4571,115.0],["1996-06-04",22.4571,22.6559,22.4571,22.6559,346.0],["1996-06-05",22.8546,22.8546,22.8546,22.8546,518.0],["1996-06-06",22.8546,22.8546,22.5605,22.8546,921.0],["1996-06-07",22.8546,22.9579,22.5605,22.9579,1497.0],["1996-06-10",22.4571,23.2521,22.4571,22.4571,1785.0],["1996-06-11",23.2521,23.2521,23.2521,23.2521,288.0],["1996-06-12",23.2521,23.2521,23.0533,23.2521,1497.0],["1996-06-13",23.0533,23.0533,23.0533,23.0533,115.0],["1996-06-14",23.2521,23.2521,23.2521,23.2521,288.0],["1996-06-17",23.2521,23.2521,22.6559,22.6559,461.0],["1996-06-18",23.0533,23.0533,23.0533,23.0533,576.0],["1996-06-19",23.0533,23.0533,23.0533,23.0533,0.0],["1996-06-20",23.0533,23.0533,23.0533,23.0533,0.0],["1996-06-21",23.0533,23.0533,23.0533,23.0533,0.0],["1996-06-24",22.8546,23.2521,22.6559,22.6559,1037.0],["1996-06-25",22.6559,23.2521,22.6559,23.2521,518.0],["1996-06-26",22.6559,22.6559,22.6559,22.6559,1152.0],["1996-06-27",22.6559,23.0533,22.6559,23.0533,2361.0],["1996-06-28",22.8546,23.2521,22.4571,22.4571,1382.0],["1996-07-01",22.4571,22.4571,22.4571,22.4571,0.0],["1996-07-02",23.4681,23.4681,23.4681,23.4681,230.0],["1996-07-03",23.4681,23.4681,22.6657,22.8663,518.0],["1996-07-05",23.4681,23.4681,23.4681,23.4681,115.0],["1996-07-08",22.6657,22.6657,22.6657,22.6657,979.0],["1996-07-09",22.6657,23.4681,22.6657,23.4681,749.0],["1996-07-10",23.4681,23.4681,23.0669,23.4681,864.0],["1996-07-11",22.6657,23.4681,22.6657,22.6657,1728.0],["1996-07-12",23.4681,23.4681,23.0669,23.4681,1325.0],["1996-07-15",23.4681,23.4681,22.6657,22.6657,115.0],["1996-07-16",22.6657,23.2675,22.6657,23.2675,4089.0],["1996-07-17",22.6657,22.6657,22.6657,22.6657,115.0],["1996-07-18",23.4681,23.4681,23.0669,23.0669,749.0],["1996-07-19",23.4681,23.4681,22.6657,22.6657,288.0],["1996-07-22",23.4681,23.4681,23.0669,23.0669,691.0],["1996-07-23",23.0669,23.0669,23.0669,23.0669,0.0],["1996-07-24",23.4681,23.4681,23.4681,23.4681,115.0],["1996-07-25",23.4681,23.4681,22.6657,23.4681,173.0],["1996-07-26",23.4681,23.4681,23.4681,23.4681,173.0],["1996-07-29",23.4681,23.4681,22.6657,22.6657,749.0],["1996-07-30",22.6657,23.2675,22.6657,23.2675,1152.0],["1996-07-31",23.2675,23.2675,23.2675,23.2675,0.0],["1996-08-01",23.4681,23.4681,22.6657,23.2675,3744.0],["1996-08-02",23.4681,23.4681,22.6657,22.6657,461.0],["1996-08-05",23.0669,23.0669,23.0669,23.0669,58.0],["1996-08-06",23.0669,23.0669,23.0669,23.0669,0.0],["1996-08-07",23.4681,23.4681,23.4681,23.4681,115.0],["1996-08-08",23.4681,23.4681,23.4681,23.4681,0.0],["1996-08-09",23.4681,23.4681,22.6657,22.7139,1497.0],["1996-08-12",22.8663,23.2675,22.8663,23.0669,634.0],["1996-08-13",23.4681,23.4681,23.4681,23.4681,230.0],["1996-08-14",22.8663,22.8663,22.8663,22.8663,634.0],["1996-08-15",23.4681,23.4681,22.6657,23.2675,403.0],["1996-08-16",23.2675,23.2675,23.2675,23.2675,0.0],["1996-08-19",23.2675,23.2675,23.2675,23.2675,0.0],["1996-08-20",23.4681,23.6687,22.8663,23.0669,8581.0],["1996-08-21",22.8663,23.0669,22.8663,22.8663,576.0],["1996-08-22",23.6687,23.6687,22.8663,22.8663,749.0],["1996-08-23",23.6687,23.6687,22.8663,22.8663,1037.0],["1996-08-26",23.6686,23.6686,23.2675,23.2675,288.0],["1996-08-27",23.6687,23.6687,22.8663,22.8663,403.0],["1996-08-28",23.2675,23.6687,23.2675,23.6687,2592.0],["1996-08-29",23.2675,23.2675,23.2675,23.2675,115.0],["1996-08-30",23.2675,23.2675,23.2675,23.2675,0.0],["1996-09-03",23.2675,23.2675,23.2675,23.2675,0.0],["1996-09-04",23.2675,23.2675,22.8663,22.8663,806.0],["1996-09-05",23.6686,23.6686,22.8663,23.2675,1613.0],["1996-09-06",23.1712,23.1712,23.1712,23.1712,173.0],["1996-09-09",23.6686,23.6686,23.0669,23.2675,230.0],["1996-09-10",23.6686,23.6686,23.2675,23.2675,403.0],["1996-09-11",23.0669,23.0669,23.0669,23.0669,115.0],["1996-09-12",23.0669,23.0669,23.0669,23.0669,0.0],["1996-09-13",23.2675,23.2675,23.2675,23.2675,576.0],["1996-09-16",23.6686,23.8692,23.6686,23.8692,288.0],["1996-09-17",23.2675,23.8692,23.2675,23.8692,1152.0],["1996-09-18",23.8692,23.8692,23.2675,23.6687,3628.0],["1996-09-19",23.8692,24.0698,23.4681,23.9735,2592.0],["1996-09-20",23.5162,23.5162,23.4681,23.4681,518.0],["1996-09-23",24.0698,24.0698,23.9735,23.9735,749.0],["1996-09-24",24.2704,24.2704,24.2704,24.2704,288.0],["1996-09-25",24.2704,24.2704,24.2704,24.2704,576.0],["1996-09-26",24.0698,24.2704,24.0698,24.2704,1209.0],["1996-09-27",24.0698,24.0698,24.0698,24.0698,288.0],["1996-09-30",24.2704,24.2704,23.4681,23.4681,1209.0],["1996-10-01",24.0698,24.2704,23.6687,23.6687,1094.0],["1996-10-02",24.8632,24.8632,24.8632,24.8632,0.0],["1996-10-03",24.6591,24.6591,24.6591,24.6591,219.0],["1996-10-04",23.8088,24.6591,23.8088,24.6591,219.0],["1996-10-07",24.6591,24.6591,23.8088,24.2339,878.0],["1996-10-08",24.6591,24.6591,23.8088,23.8088,274.0],["1996-10-09",24.6591,24.6591,24.6591,24.6591,165.0],["1996-10-10",24.6591,24.6591,24.6591,24.6591,0.0],["1996-10-11",24.6591,24.6591,24.6591,24.6591,384.0],["1996-10-14",24.6591,24.6591,23.8088,24.4465,2194.0],["1996-10-15",24.6591,24.6591,24.6591,24.6591,384.0],["1996-10-16",24.8716,24.8716,24.8716,24.8716,274.0],["1996-10-17",24.8716,24.8716,24.6591,24.6591,878.0],["1996-10-18",24.6591,24.6591,24.6591,24.6591,0.0],["1996-10-21",24.6591,24.6591,24.6591,24.6591,0.0],["1996-10-22",24.8716,24.8716,24.8716,24.8716,329.0],["1996-10-23",24.8716,24.8716,24.8716,24.8716,55.0],["1996-10-24",24.8716,24.8716,24.0213,24.0213,110.0],["1996-10-25",24.8716,24.8716,24.8716,24.8716,110.0],["1996-10-28",24.8716,24.8716,24.8716,24.8716,110.0],["1996-10-29",24.8716,24.8716,24.8716,24.8716,165.0],["1996-10-30",24.8716,24.8716,24.8716,24.8716,0.0],["1996-10-31",24.8716,25.5094,24.6591,25.5094,3401.0],["1996-11-01",25.5094,25.9345,24.6591,25.5094,5650.0],["1996-11-04",25.5094,25.5094,25.5094,25.5094,329.0],["1996-11-05",25.5094,26.1471,25.5094,26.0961,3565.0],["1996-11-06",26.0961,26.0961,26.0961,26.0961,0.0],["1996-11-07",25.7219,26.1471,25.7219,25.7219,1700.0],["1996-11-08",26.1471,26.1471,26.1471,26.1471,165.0],["1996-11-11",26.1471,26.5723,25.9345,25.9345,3620.0],["1996-11-12",25.9345,27.6352,25.9345,27.6352,7844.0],["1996-11-13",27.6352,27.6352,26.9974,27.6352,219.0],["1996-11-14",26.9974,27.6352,26.9974,27.6352,165.0],["1996-11-15",26.9974,26.9974,26.9974,26.9974,55.0],["1996-11-18",27.6352,27.6352,26.9974,26.9974,2249.0],["1996-11-19",26.9974,27.8477,26.9974,27.4226,3126.0],["1996-11-20",28.0603,28.4855,27.8477,27.8477,3620.0],["1996-11-21",28.2729,28.2729,28.2729,28.2729,219.0],["1996-11-22",28.2729,28.2729,28.2729,28.2729,0.0],["1996-11-25",28.4855,28.9106,27.8477,28.2729,3840.0],["1996-11-26",28.2729,29.1232,28.2729,29.1232,1646.0],["1996-11-27",28.6981,29.3358,28.6981,29.3358,878.0],["1996-11-29",29.3358,29.3358,29.3358,29.3358,0.0],["1996-12-02",29.3358,29.3358,29.3358,29.3358,55.0],["1996-12-03",29.3358,29.3358,28.698,28.698,1207.0],["1996-12-04",28.9106,29.7609,28.9106,29.7609,3949.0],["1996-12-05",29.1232,29.7609,29.1232,29.7609,713.0],["1996-12-06",29.1232,29.9735,29.1232,29.3358,1316.0],["1996-12-09",29.1232,29.7609,29.1232,29.7609,274.0],["1996-12-10",29.5484,29.5484,29.5484,29.5484,165.0],["1996-12-11",29.5484,29.5484,28.9106,29.3358,4004.0],["1996-12-12",29.5484,29.5484,29.2337,29.2337,658.0],["1996-12-13",29.3358,29.3358,28.9106,28.9106,1481.0],["1996-12-16",28.9106,29.5484,28.9106,28.9106,1481.0],["1996-12-17",29.5484,29.5484,29.5484,29.5484,219.0],["1996-12-18",28.9106,28.9106,28.9106,28.9106,165.0],["1996-12-19",29.5484,29.5484,28.9106,29.5484,329.0],["1996-12-20",28.9106,29.5484,28.9106,29.5484,329.0],["1996-12-23",28.9106,29.5484,28.9106,29.5484,658.0],["1996-12-24",29.5484,29.5484,29.5484,29.5484,0.0],["1996-12-26",29.5484,29.5484,29.5484,29.5484,549.0],["1996-12-27",29.5484,29.5484,28.9106,28.9106,165.0],["1996-12-30",29.5484,29.5484,28.9106,28.9106,603.0],["1996-12-31",28.9106,28.9106,28.9106,28.9106,0.0],["1997-01-02",28.9192,28.9192,28.9192,28.9192,878.0],["1997-01-03",29.5619,29.5619,28.9192,29.1334,549.0],["1997-01-06",29.5618,29.5618,28.9192,28.9192,3236.0],["1997-01-07",28.705,28.705,28.705,28.705,55.0],["1997-01-08",29.3476,29.3476,29.3476,29.3476,439.0],["1997-01-09",28.705,29.3476,28.705,28.705,219.0],["1997-01-10",28.705,28.705,28.705,28.705,110.0],["1997-01-13",29.3476,29.3476,28.705,28.705,987.0],["1997-01-14",28.9192,29.3476,28.705,29.3476,1481.0],["1997-01-15",29.3476,29.3476,28.705,28.705,1097.0],["1997-01-16",29.0306,29.3476,28.705,29.3476,2743.0],["1997-01-17",28.705,28.705,28.705,28.705,55.0],["1997-01-20",28.705,28.705,28.705,28.705,274.0],["1997-01-21",29.3476,29.3476,28.705,28.705,1920.0],["1997-01-22",29.3476,29.3476,28.705,28.705,8173.0],["1997-01-23",29.3476,29.3476,28.705,29.3476,1097.0],["1997-01-24",29.3476,29.3476,28.9192,29.3476,932.0],["1997-01-27",28.9192,29.5618,28.9192,29.5618,4223.0],["1997-01-28",29.3476,29.5619,29.1334,29.1334,1262.0],["1997-01-29",29.5619,29.5619,29.1334,29.1334,1536.0],["1997-01-30",28.9192,29.5618,28.9192,29.5618,1810.0],["1997-01-31",29.5618,29.5618,29.5618,29.5618,0.0],["1997-02-03",29.3476,29.3476,29.1334,29.1334,5156.0],["1997-02-04",29.5618,29.5618,29.5618,29.5618,55.0],["1997-02-05",29.5618,29.5618,29.5618,29.5618,0.0],["1997-02-06",29.5619,29.5619,29.1334,29.1334,110.0],["1997-02-07",29.5619,29.5619,28.9192,29.1334,4114.0],["1997-02-10",28.9192,29.7761,28.9192,29.7761,2194.0],["1997-02-11",29.9903,29.9903,29.9903,29.9903,329.0],["1997-02-12",29.9903,29.9903,29.5618,29.9903,1591.0],["1997-02-13",29.9903,30.2045,29.7761,29.9903,2194.0],["1997-02-14",30.2045,30.2045,29.9903,30.2045,603.0],["1997-02-18",30.2045,30.2045,29.7761,30.2045,1097.0],["1997-02-19",29.7761,30.2045,29.7761,29.7761,1646.0],["1997-02-20",30.2045,30.8472,29.9903,30.4187,6363.0],["1997-02-21",30.9585,31.2756,30.7443,31.2756,878.0],["1997-02-24",31.2756,31.2756,31.2756,31.2756,0.0],["1997-02-25",31.2756,31.2756,30.6329,30.6329,1536.0],["1997-02-26",30.6329,30.6329,30.6329,30.6329,8337.0],["1997-02-27",31.2756,31.2756,31.0614,31.0614,603.0],["1997-02-28",31.2756,31.2756,30.8472,30.8472,2084.0],["1997-03-03",31.2756,31.2756,30.8471,31.2756,1042.0],["1997-03-04",31.2756,31.2756,31.2756,31.2756,1426.0],["1997-03-05",30.8471,31.4898,30.8471,31.4898,713.0],["1997-03-06",30.8472,31.4898,30.8472,30.8472,713.0],["1997-03-07",31.4898,31.704,31.1728,31.1728,1755.0],["1997-03-10",31.704,31.704,31.4384,31.4384,549.0],["1997-03-11",31.4384,31.4384,31.4384,31.4384,0.0],["1997-03-12",31.387,31.387,31.387,31.387,549.0],["1997-03-13",31.0614,31.704,31.0614,31.704,1536.0],["1997-03-14",31.2756,31.704,31.0614,31.0614,768.0],["1997-03-17",31.387,31.387,31.0614,31.0614,219.0],["1997-03-18",31.704,31.9182,31.2756,31.2756,1481.0],["1997-03-19",31.2756,32.3467,31.2756,31.704,4278.0],["1997-03-20",32.3467,32.3467,31.8154,32.2438,6472.0],["1997-03-21",32.3467,32.5609,32.2438,32.5609,7515.0],["1997-03-24",32.5609,32.9893,32.458,32.7751,7789.0],["1997-03-25",32.7751,32.9893,32.7751,32.9893,3675.0],["1997-03-26",32.9893,32.9893,32.9893,32.9893,603.0],["1997-03-27",32.9893,33.632,32.5609,32.9893,9325.0],["1997-03-31",33.4177,33.4177,32.7751,32.7751,1481.0],["1997-04-01",33.4177,33.4177,32.7751,33.2035,1810.0],["1997-04-02",32.829,32.829,32.829,32.829,878.0],["1997-04-03",32.829,33.3628,32.7171,32.7171,1371.0],["1997-04-04",32.7171,33.3628,32.7171,32.9323,1316.0],["1997-04-07",33.3628,33.3628,33.3628,33.3628,165.0],["1997-04-08",33.3628,33.3628,32.7171,33.1476,329.0],["1997-04-09",33.3628,33.3628,33.2595,33.2595,878.0],["1997-04-10",33.3628,33.3628,33.3628,33.3628,439.0],["1997-04-11",33.0442,33.0442,33.0442,33.0442,110.0],["1997-04-14",33.0442,33.0442,33.0442,33.0442,0.0],["1997-04-15",33.3628,33.3628,33.3628,33.3628,384.0],["1997-04-16",33.3628,33.3628,32.9323,32.9323,384.0],["1997-04-17",33.1476,33.4747,32.9323,33.4747,2743.0],["1997-04-18",33.1992,33.5781,32.9323,32.9323,1042.0],["1997-04-21",32.9323,32.9323,32.9323,32.9323,55.0],["1997-04-22",33.2595,33.69,32.9323,33.1476,4443.0],["1997-04-23",33.1476,33.69,33.1476,33.69,878.0],["1997-04-24",33.69,33.69,32.9323,33.3111,549.0],["1997-04-25",33.69,33.69,32.9323,32.9323,274.0],["1997-04-28",32.9323,32.9323,32.9323,32.9323,0.0],["1997-04-29",33.7933,33.7933,33.3628,33.578,6582.0],["1997-04-30",33.7933,33.7933,33.69,33.7933,3017.0],["1997-05-01",34.5466,34.5466,34.5466,34.5466,1060.0],["1997-05-02",33.2552,34.5467,33.2552,33.9009,1207.0],["1997-05-05",34.5467,34.5467,32.9323,33.9009,5302.0],["1997-05-06",33.9009,33.9009,32.9323,33.9009,3145.0],["1997-05-07",32.9323,34.2238,32.9323,34.2238,3510.0],["1997-05-08",34.2238,34.2238,33.578,33.578,512.0],["1997-05-09",34.2238,34.2238,33.5781,33.9009,3913.0],["1997-05-12",34.2238,34.5466,33.9009,34.5466,2487.0],["1997-05-13",34.2238,34.8695,34.2238,34.8695,10531.0],["1997-05-14",34.8695,34.8695,34.6241,34.6241,585.0],["1997-05-15",34.8695,34.8695,34.2238,34.2238,2889.0],["1997-05-16",34.2238,35.1924,34.2238,35.1924,3181.0],["1997-05-19",35.1924,35.1924,35.0374,35.0374,841.0],["1997-05-20",35.1924,35.1924,35.1924,35.1924,512.0],["1997-05-21",35.1924,35.1924,34.8695,35.1924,1097.0],["1997-05-22",35.1924,35.1924,35.1924,35.1924,37.0],["1997-05-23",35.1924,35.1924,34.5466,34.5466,219.0],["1997-05-27",35.1924,35.1924,34.5466,35.1924,731.0],["1997-05-28",35.1924,35.1924,35.0374,35.1924,2157.0],["1997-05-29",35.1924,35.6831,34.8695,35.6831,2816.0],["1997-05-30",35.6831,35.6831,35.1924,35.5927,1938.0],["1997-06-02",35.6831,35.6831,35.1924,35.6831,1646.0],["1997-06-03",35.8381,35.8381,35.1924,35.1924,146.0],["1997-06-04",35.8381,35.8381,34.8695,34.8695,219.0],["1997-06-05",34.8695,34.8695,34.8695,34.8695,110.0],["1997-06-06",35.8381,35.8381,34.8695,35.8381,2706.0],["1997-06-09",35.8381,36.161,35.1924,36.161,3620.0],["1997-06-10",36.161,36.161,36.161,36.161,219.0],["1997-06-11",36.161,36.4838,35.5152,35.5927,6034.0],["1997-06-12",35.5153,36.4839,35.5153,36.4839,110.0],["1997-06-13",35.5153,36.4839,35.5153,36.4839,1609.0],["1997-06-16",35.5153,36.4839,35.5153,36.4839,183.0],["1997-06-17",36.4839,36.4839,36.4839,36.4839,73.0],["1997-06-18",36.4838,36.8067,35.8381,36.8067,2743.0],["1997-06-19",36.8067,36.8067,35.8381,36.8067,366.0],["1997-06-20",36.8067,36.8067,36.8067,36.8067,256.0],["1997-06-23",36.8067,37.1296,35.8381,37.1296,1170.0],["1997-06-24",35.8381,37.1296,35.8381,37.1296,768.0],["1997-06-25",37.1296,37.1296,37.1296,37.1296,878.0],["1997-06-26",37.4524,37.7753,37.4524,37.7753,1207.0],["1997-06-27",37.7753,37.7753,37.1296,37.7753,512.0],["1997-06-30",37.4524,37.7753,36.9746,36.9746,2779.0],["1997-07-01",37.0461,38.021,37.0461,37.0461,2194.0],["1997-07-02",37.0461,38.021,37.0461,38.021,256.0],["1997-07-03",37.0461,38.021,37.0461,38.021,183.0],["1997-07-07",38.021,38.3459,37.0461,38.3459,1170.0],["1997-07-08",38.3459,38.3459,37.0461,37.0461,329.0],["1997-07-09",37.0461,38.3459,37.0461,38.3459,219.0],["1997-07-10",38.3459,39.3208,38.3459,38.9959,5156.0],["1997-07-11",39.3209,40.9457,39.3209,40.7897,7460.0],["1997-07-14",41.2706,42.0896,40.6207,41.9206,10019.0],["1997-07-15",41.4396,41.9206,40.6207,40.6207,3181.0],["1997-07-16",41.2706,41.5956,40.2957,40.9457,4498.0],["1997-07-17",41.2706,41.2706,39.8148,39.8148,4790.0],["1997-07-18",39.8148,40.6207,39.3208,39.3208,3474.0],["1997-07-21",39.3208,40.2957,39.3208,39.3208,1755.0],["1997-07-22",39.3208,39.9708,38.9959,39.6458,1060.0],["1997-07-23",38.8399,38.8399,38.8399,38.8399,110.0],["1997-07-24",39.6458,39.6458,38.8399,38.8399,183.0],["1997-07-25",38.8399,38.8399,38.8399,38.8399,0.0],["1997-07-28",39.6458,39.6458,38.9959,39.6458,951.0],["1997-07-29",39.6458,39.6458,39.6458,39.6458,329.0],["1997-07-30",38.8399,40.2958,38.8399,40.2958,3218.0],["1997-07-31",38.9959,40.2958,38.9959,40.2958,110.0],["1997-08-01",40.2958,40.2958,39.6458,40.2958,475.0],["1997-08-04",39.4898,40.2958,39.3209,40.2958,366.0],["1997-08-05",40.2958,40.2958,38.9959,40.2958,768.0],["1997-08-06",39.8148,40.9457,39.8148,40.1397,5558.0],["1997-08-07",40.1398,41.2706,40.1398,40.7897,2194.0],["1997-08-08",40.2957,41.4396,40.2957,41.2706,475.0],["1997-08-11",40.2957,41.4396,40.2957,41.4396,622.0],["1997-08-12",41.4396,41.4396,41.1146,41.1146,4973.0],["1997-08-13",40.2957,41.2706,40.2957,41.1146,1792.0],["1997-08-14",40.2958,41.5956,40.2958,40.7897,731.0],["1997-08-15",40.6207,41.5956,40.6207,41.5956,4278.0],["1997-08-18",40.6207,41.7646,40.6207,40.6207,475.0],["1997-08-19",40.6207,40.6207,40.6207,40.6207,37.0],["1997-08-20",41.7646,41.7646,41.7646,41.7646,475.0],["1997-08-21",40.6207,41.7646,40.6207,40.9457,3986.0],["1997-08-22",40.4647,41.7646,40.4647,41.7646,366.0],["1997-08-25",40.4647,41.7646,40.4647,41.7646,4059.0],["1997-08-26",41.7646,41.7646,41.2706,41.2706,1390.0],["1997-08-27",40.7897,40.7897,40.7897,40.7897,585.0],["1997-08-28",41.7646,41.7646,40.4647,41.1146,3108.0],["1997-08-29",40.4647,41.7646,40.4647,40.4647,219.0],["1997-09-02",41.7646,41.7646,40.4647,41.5956,402.0],["1997-09-03",41.7646,41.7646,40.6207,41.1926,7167.0],["1997-09-04",41.7646,41.7646,40.6207,41.5956,622.0],["1997-09-05",41.5956,41.5956,40.7897,40.7897,475.0],["1997-09-08",41.5956,41.5956,40.7897,41.0236,4059.0],["1997-09-09",40.7897,41.5956,40.7897,41.5956,1134.0],["1997-09-10",41.5956,41.5956,41.5956,41.5956,329.0],["1997-09-11",41.7646,41.9206,40.7897,41.2706,7460.0],["1997-09-12",41.5956,41.9206,40.7897,40.9457,2011.0],["1997-09-15",40.9457,42.2455,40.9457,42.2455,622.0],["1997-09-16",41.1147,42.2455,41.1147,42.2455,73.0],["1997-09-17",41.1147,42.5705,41.1147,41.9206,1463.0],["1997-09-18",41.1147,42.5705,41.1147,42.5705,658.0],["1997-09-19",42.5705,42.5705,42.2455,42.2455,585.0],["1997-09-22",41.1147,42.7395,41.1147,42.2455,6545.0],["1997-09-23",42.7395,42.7395,41.9206,42.4145,1170.0],["1997-09-24",42.5705,42.5705,42.2455,42.2455,402.0],["1997-09-25",42.5705,42.7395,41.9206,42.7395,841.0],["1997-09-26",42.7395,42.8955,42.2455,42.8955,5960.0],["1997-09-29",43.0644,43.0644,42.8955,42.8955,2889.0],["1997-09-30",43.3894,43.5454,42.4145,42.4145,1792.0],["1997-10-01",43.2504,44.2802,43.0857,43.0857,1881.0],["1997-10-02",44.2802,44.2802,43.4289,44.2802,557.0],["1997-10-03",44.6234,44.9667,43.5937,44.9667,1532.0],["1997-10-06",45.31,45.31,45.31,45.31,70.0],["1997-10-07",45.31,45.31,44.4587,44.9667,5537.0],["1997-10-08",45.6532,45.6532,44.9667,45.0491,871.0],["1997-10-09",45.6532,45.6532,45.31,45.31,209.0],["1997-10-10",44.4587,45.31,44.4587,45.31,2229.0],["1997-10-13",43.937,43.937,43.5937,43.5937,1776.0],["1997-10-14",44.2802,44.2802,43.9369,43.9369,244.0],["1997-10-15",44.6234,45.31,44.6234,44.9667,3239.0],["1997-10-16",45.31,45.31,45.31,45.31,1045.0],["1997-10-17",45.31,45.31,44.9667,44.9667,244.0],["1997-10-20",44.6234,45.31,44.6234,44.9667,418.0],["1997-10-21",45.31,45.31,44.6235,44.6235,766.0],["1997-10-22",45.31,45.31,44.6235,44.6235,592.0],["1997-10-23",44.6235,44.6235,44.6235,44.6235,279.0],["1997-10-24",44.6235,44.6235,44.6235,44.6235,0.0],["1997-10-27",44.2802,44.2802,44.2802,44.2802,348.0],["1997-10-28",43.5937,44.6235,43.2504,44.6235,1254.0],["1997-10-29",43.2504,44.6235,43.2504,44.6235,174.0],["1997-10-30",43.2504,44.6235,43.2504,43.2504,731.0],["1997-10-31",44.2802,44.2802,43.937,44.2802,522.0],["1997-11-03",44.6235,44.6235,44.6235,44.6235,209.0],["1997-11-04",44.9667,44.9667,44.4587,44.4587,383.0],["1997-11-05",43.9369,43.9369,43.9369,43.9369,348.0],["1997-11-06",44.9667,44.9667,43.9369,43.9369,522.0],["1997-11-07",43.937,44.6235,43.7722,44.6235,1358.0],["1997-11-10",43.5937,44.6235,43.5937,44.6235,104.0],["1997-11-11",44.6235,44.6235,44.2802,44.2802,383.0],["1997-11-12",44.6235,44.6235,43.5937,43.5937,244.0],["1997-11-13",43.5937,44.6235,43.5937,44.6235,209.0],["1997-11-14",44.2802,44.2802,43.5937,43.5937,244.0],["1997-11-17",44.2802,44.9667,43.937,44.2802,1881.0],["1997-11-18",44.6235,44.802,43.7722,44.802,244.0],["1997-11-19",44.802,44.802,44.802,44.802,70.0],["1997-11-20",44.8019,44.8019,43.7722,43.9369,348.0],["1997-11-21",44.802,44.802,43.7722,44.802,418.0],["1997-11-24",44.802,44.802,43.7722,43.7722,488.0],["1997-11-25",44.802,44.802,43.5937,43.5937,871.0],["1997-11-26",43.5937,43.5937,43.5937,43.5937,174.0],["1997-11-28",44.802,44.802,44.802,44.802,70.0],["1997-12-01",44.802,44.802,43.5937,44.802,1706.0],["1997-12-02",44.802,44.802,43.5937,44.6235,2124.0],["1997-12-03",44.9667,46.5183,44.9667,46.3398,10831.0],["1997-12-04",46.683,48.3993,46.683,47.3695,9716.0],["1997-12-05",47.548,48.3993,47.3695,48.056,1706.0],["1997-12-08",48.056,48.7425,47.7128,47.8913,3726.0],["1997-12-09",48.7426,48.921,48.056,48.056,5154.0],["1997-12-10",48.9211,49.4291,48.056,49.4291,1881.0],["1997-12-11",49.4291,49.7723,48.7426,49.6076,4910.0],["1997-12-12",49.7723,50.198,49.0858,50.198,1811.0],["1997-12-15",50.4589,51.4886,49.2643,51.4886,2438.0],["1997-12-16",51.8319,54.5779,51.8319,54.5779,5781.0],["1997-12-17",52.5184,54.5779,52.5184,52.8617,1637.0],["1997-12-18",53.5482,54.2347,52.5184,52.6969,1915.0],["1997-12-19",52.5184,54.2347,52.5184,53.2049,313.0],["1997-12-22",54.2347,54.2347,52.5184,54.2347,383.0],["1997-12-23",53.5481,53.5481,53.5481,53.5481,70.0],["1997-12-24",53.7266,53.7266,53.7266,53.7266,35.0],["1997-12-26",54.2347,54.2347,52.5184,53.2049,2333.0],["1997-12-29",52.1751,52.5184,52.1751,52.5184,627.0],["1997-12-30",53.2049,55.6077,53.2049,55.6077,3134.0],["1997-12-31",55.8629,55.8629,53.7939,55.8629,592.0],["1998-01-02",53.7939,55.518,52.7594,55.518,3692.0],["1998-01-05",53.1042,55.518,53.1042,55.518,1463.0],["1998-01-06",55.5181,55.5181,54.1387,54.1387,279.0],["1998-01-07",55.5181,55.5181,53.7939,53.7939,627.0],["1998-01-08",55.5181,55.5181,53.7939,53.7939,1567.0],["1998-01-09",53.7939,55.1732,52.7594,53.0215,3343.0],["1998-01-12",52.0697,53.7939,52.0697,52.0697,1358.0],["1998-01-13",53.4491,54.8284,52.0698,52.4146,4841.0],["1998-01-14",53.4491,54.1387,52.7594,54.1387,453.0],["1998-01-15",53.7939,53.7939,52.4145,52.7594,697.0],["1998-01-16",53.1042,53.1042,53.1042,53.1042,70.0],["1998-01-20",54.4836,54.4836,52.0697,54.1387,2960.0],["1998-01-21",54.1387,54.1387,52.4145,52.7594,905.0],["1998-01-22",53.7939,54.8284,52.5939,53.449,5015.0],["1998-01-23",54.1387,54.1387,52.5938,53.1042,5816.0],["1998-01-26",52.4146,54.1387,52.4146,54.1387,1184.0],["1998-01-27",54.1387,54.4835,52.7594,53.449,1080.0],["1998-01-28",54.4836,55.1732,53.7939,53.7939,6164.0],["1998-01-29",55.1732,55.1732,54.8284,54.8284,139.0],["1998-01-30",54.8284,55.1732,54.8284,55.1732,905.0],["1998-02-02",55.1732,55.1732,54.1387,54.318,418.0],["1998-02-03",54.4836,54.4836,53.7939,53.7939,383.0],["1998-02-04",55.1732,55.1732,54.1387,54.8284,3726.0],["1998-02-05",55.1732,55.1732,53.7939,53.7939,104.0],["1998-02-06",53.7939,53.7939,53.7939,53.7939,0.0],["1998-02-09",53.7939,55.1732,53.7939,54.1387,1184.0],["1998-02-10",55.8629,55.8629,54.4835,55.1732,1393.0],["1998-02-11",54.1387,55.8629,54.1387,55.8629,1045.0],["1998-02-12",55.8629,57.9319,55.8629,57.9319,4144.0],["1998-02-13",57.9319,57.9319,57.9319,57.9319,383.0],["1998-02-17",56.5525,59.4905,56.5525,57.9319,2821.0],["1998-02-18",58.6215,60.525,58.6215,58.9663,3552.0],["1998-02-19",58.6215,60.3457,58.6215,58.9663,975.0],["1998-02-20",60.3457,60.3457,58.9664,59.4905,4144.0],["1998-02-23",60.6905,61.3802,59.3112,60.6905,6547.0],["1998-02-24",59.7388,60.0009,58.2767,59.7388,7871.0],["1998-02-25",58.9664,60.6905,58.9664,59.3112,2403.0],["1998-02-26",59.3112,59.656,59.1456,59.1456,6338.0],["1998-02-27",60.0008,60.0008,59.1456,59.1456,801.0],["1998-03-02",60.0009,60.0009,60.0009,60.0009,139.0],["1998-03-03",60.0009,60.0009,59.1457,60.0009,592.0],["1998-03-04",58.9664,59.1457,57.587,57.9319,1846.0],["1998-03-05",57.587,57.587,56.8974,56.8974,836.0],["1998-03-06",58.2767,58.2767,56.8974,57.9319,731.0],["1998-03-09",56.8974,57.9319,56.5525,57.9319,2090.0],["1998-03-10",56.5525,57.9319,56.5525,57.9319,139.0],["1998-03-11",57.587,57.587,56.5525,57.587,383.0],["1998-03-12",56.5525,57.2422,56.5525,57.2422,1149.0],["1998-03-13",57.587,57.587,56.5525,56.5525,1776.0],["1998-03-16",57.587,57.587,55.3525,55.518,5537.0],["1998-03-17",55.518,55.8629,55.518,55.518,1881.0],["1998-03-18",55.518,56.387,55.1732,55.1732,1289.0],["1998-03-19",56.387,56.387,56.387,56.387,279.0],["1998-03-20",56.387,56.387,55.1732,55.3525,557.0],["1998-03-23",54.8284,55.1732,54.4835,54.6629,905.0],["1998-03-24",54.1387,54.8284,54.1387,54.8284,139.0],["1998-03-25",54.8284,55.3525,54.1387,54.1387,279.0],["1998-03-26",55.1732,55.1732,55.1732,55.1732,557.0],["1998-03-27",54.1387,55.1732,54.1387,54.1387,1846.0],["1998-03-30",55.3525,55.3525,53.7939,53.7939,1532.0],["1998-03-31",54.6629,54.6629,53.7939,53.7939,383.0],["1998-04-01",53.7939,54.8284,53.7939,53.7939,1289.0],["1998-04-02",54.0642,55.2841,54.0642,55.2841,522.0],["1998-04-03",54.0642,54.0642,54.0642,54.0642,70.0],["1998-04-06",55.2841,55.2841,54.0642,55.2841,418.0],["1998-04-07",55.2841,55.2841,55.2841,55.2841,348.0],["1998-04-08",54.0642,54.0642,54.0642,54.0642,174.0],["1998-04-09",55.2841,55.2841,54.0642,54.9376,2542.0],["1998-04-13",54.0642,54.0642,54.0642,54.0642,35.0],["1998-04-14",55.4505,55.4505,54.0642,55.4505,697.0],["1998-04-15",55.4505,55.4505,54.0642,54.0642,174.0],["1998-04-16",54.0642,55.4505,54.0642,54.0642,383.0],["1998-04-17",55.6307,55.6307,53.7176,53.7176,1289.0],["1998-04-20",54.7574,54.7574,52.678,52.678,313.0],["1998-04-21",54.7574,54.7574,54.7574,54.7574,348.0],["1998-04-22",53.7176,54.4108,53.7176,54.4108,697.0],["1998-04-23",54.7573,55.4505,54.7573,55.4505,1428.0],["1998-04-24",53.7176,55.4504,53.7176,54.2444,1010.0],["1998-04-27",53.7176,55.4505,53.0245,54.0642,1741.0],["1998-04-28",53.0245,54.0642,53.0245,54.0642,488.0],["1998-04-29",54.7573,55.4505,53.7176,54.0642,1567.0],["1998-04-30",54.4107,55.4504,54.4107,54.5909,766.0],["1998-05-01",55.4505,55.4505,54.0642,54.0642,592.0],["1998-05-04",55.1039,55.4505,55.1039,55.4505,244.0],["1998-05-05",55.4504,55.4504,54.0642,55.2841,766.0],["1998-05-06",54.0642,55.4505,53.7176,54.0642,2438.0],["1998-05-07",54.4108,54.4108,52.678,53.7176,348.0],["1998-05-08",54.4108,54.4108,52.6779,54.4108,244.0],["1998-05-11",54.7573,54.7573,53.3711,53.3711,488.0],["1998-05-12",53.3711,54.9376,53.3711,54.0642,940.0],["1998-05-13",55.2841,55.2841,53.3711,54.4108,1672.0],["1998-05-14",52.6779,53.2047,52.6779,53.2047,1567.0],["1998-05-15",52.678,53.7176,52.678,53.7176,1149.0],["1998-05-18",52.678,52.678,52.678,52.678,70.0],["1998-05-19",52.678,52.678,52.678,52.678,1080.0],["1998-05-20",54.0642,54.4108,51.2917,51.2917,7627.0],["1998-05-21",53.0245,54.2444,53.0245,53.0245,8637.0],["1998-05-22",53.8008,54.7573,53.7176,54.2444,1010.0],["1998-05-26",54.7573,55.4504,54.4108,55.1039,3483.0],["1998-05-27",54.7574,54.7574,53.0245,54.7574,2055.0],["1998-05-28",55.2841,55.4505,55.1039,55.4505,905.0],["1998-05-29",55.4504,55.4504,55.1039,55.1039,1637.0],["1998-06-01",55.1039,55.6307,55.1039,55.6307,836.0],["1998-06-02",55.1039,56.8367,55.0207,56.8367,4284.0],["1998-06-03",57.5299,58.0566,56.8367,58.0566,522.0],["1998-06-04",58.0566,60.9955,56.2268,59.6093,4040.0],["1998-06-05",61.3421,62.2154,59.8726,61.6886,3900.0],["1998-06-08",61.6887,62.7284,61.6887,62.465,2473.0],["1998-06-09",62.7283,65.8474,62.7283,65.8474,4527.0],["1998-06-10",65.5009,65.5009,62.9086,63.8512,1219.0],["1998-06-11",63.8512,64.4612,62.9086,64.4612,662.0],["1998-06-12",62.0352,62.3818,61.1757,62.3818,1219.0],["1998-06-15",60.8292,61.6055,60.8292,60.8292,592.0],["1998-06-16",61.6055,62.2154,61.3421,62.2154,905.0],["1998-06-17",63.2551,63.7681,60.9955,62.9086,2821.0],["1998-06-18",62.562,62.562,62.3818,62.3818,1393.0],["1998-06-19",62.3818,62.3818,60.9955,60.9955,2194.0],["1998-06-22",61.6887,63.4215,60.649,63.4215,488.0],["1998-06-23",60.6489,60.6489,60.6489,60.6489,209.0],["1998-06-24",62.0352,62.0352,62.0352,62.0352,279.0],["1998-06-25",60.6489,60.6489,60.6489,60.6489,70.0],["1998-06-26",63.4215,63.4215,62.3818,62.3818,418.0],["1998-06-29",63.4215,63.4215,60.136,60.3024,1463.0],["1998-06-30",59.7879,62.2212,59.7879,61.1783,348.0],["1998-07-01",61.0046,61.0046,59.4403,60.4832,1393.0],["1998-07-02",60.4831,61.0045,60.4831,61.0045,2415.0],["1998-07-06",61.0045,61.0045,59.4403,61.0045,348.0],["1998-07-07",59.4403,61.0046,58.3975,58.3975,534.0],["1998-07-08",61.0046,61.0046,58.3975,58.3975,232.0],["1998-07-09",59.4403,59.4403,58.3975,58.3975,209.0],["1998-07-10",58.3975,58.3975,58.3975,58.3975,0.0],["1998-07-13",58.3975,60.4831,58.1472,59.4403,1114.0],["1998-07-14",58.3975,59.7115,57.6258,59.4403,1602.0],["1998-07-15",58.6686,59.7114,57.6258,57.6258,209.0],["1998-07-16",59.7114,59.7114,59.7114,59.7114,163.0],["1998-07-17",57.6258,59.4403,57.6258,59.4403,511.0],["1998-07-20",59.4403,59.4403,57.6258,57.6258,1347.0],["1998-07-21",57.6258,59.4403,57.6258,59.4403,139.0],["1998-07-22",57.6258,57.6258,55.7905,55.7905,929.0],["1998-07-23",55.9156,56.583,53.976,55.1439,1741.0],["1998-07-24",56.3119,57.2295,53.7048,57.2295,418.0],["1998-07-27",53.7049,55.7905,53.7049,55.7905,186.0],["1998-07-28",57.3547,57.3547,55.0188,55.0188,46.0],["1998-07-29",55.0188,55.2691,55.0188,55.2691,116.0],["1998-07-30",57.2296,57.2296,53.7049,56.8333,627.0],["1998-07-31",57.3547,57.3547,53.7048,57.2295,139.0],["1998-08-03",57.3547,57.3547,53.7049,57.3547,163.0],["1998-08-04",53.7049,53.7049,50.3261,50.4513,3134.0],["1998-08-05",52.1407,52.1407,49.0122,49.0122,1532.0],["1998-08-06",52.662,52.662,49.0122,52.1406,859.0],["1998-08-07",52.662,52.662,52.662,52.662,116.0],["1998-08-10",52.9332,52.9332,49.0122,50.3261,1579.0],["1998-08-11",51.0978,51.6192,43.7981,45.3623,4388.0],["1998-08-12",43.2767,49.0122,43.2767,48.4908,3529.0],["1998-08-13",47.9694,49.0122,47.9694,47.9694,882.0],["1998-08-14",49.0122,49.0122,47.9694,47.9694,673.0],["1998-08-17",50.055,50.5764,50.055,50.5764,348.0],["1998-08-18",46.4052,51.0978,46.4052,51.0978,929.0],["1998-08-19",51.6192,51.6192,49.0122,51.6192,905.0],["1998-08-20",51.8904,52.1406,49.2833,50.055,557.0],["1998-08-21",49.0122,52.1406,47.7191,49.9299,1463.0],["1998-08-24",52.6621,53.1835,49.2833,49.8048,1416.0],["1998-08-25",53.7048,53.7048,50.055,50.055,441.0],["1998-08-26",48.4908,49.5336,47.9694,48.7619,720.0],["1998-08-27",50.055,50.055,47.9694,49.5336,186.0],["1998-08-28",48.4908,53.1834,48.4908,53.1834,604.0],["1998-08-31",47.9694,47.9694,47.9694,47.9694,93.0],["1998-09-01",47.9694,53.7048,47.9694,50.055,255.0],["1998-09-02",52.1406,52.1406,47.448,50.055,232.0],["1998-09-03",44.8409,51.0978,44.8409,51.0978,1788.0],["1998-09-04",43.7981,45.8838,43.7981,44.3195,1834.0],["1998-09-08",45.8837,47.9694,43.5479,45.8837,2113.0],["1998-09-09",50.055,51.0978,45.8838,51.0978,557.0],["1998-09-10",47.9694,47.9694,46.9266,46.9266,93.0],["1998-09-11",49.0122,50.5764,43.7981,50.5764,766.0],["1998-09-14",50.5764,50.8476,49.2833,49.5336,488.0],["1998-09-15",51.6192,51.6192,51.0978,51.6192,1068.0],["1998-09-16",51.0978,51.0978,47.1977,47.1977,1277.0],["1998-09-17",47.1977,47.1977,47.1977,47.1977,464.0],["1998-09-18",50.055,50.5764,46.9266,46.9266,232.0],["1998-09-21",46.9266,46.9266,45.3624,45.7586,743.0],["1998-09-22",49.5336,49.5336,49.5336,49.5336,697.0],["1998-09-23",48.4908,50.5764,45.8837,46.4052,836.0],["1998-09-24",46.4052,46.4052,46.4052,46.4052,0.0],["1998-09-25",46.9266,46.9266,46.9266,46.9266,23.0],["1998-09-28",49.0122,49.5336,45.8838,49.5336,395.0],["1998-09-29",50.055,50.055,45.8837,45.8837,325.0],["1998-09-30",45.8838,47.9694,45.8838,46.1549,813.0],["1998-10-01",48.1779,48.1779,41.0607,41.6082,1592.0],["1998-10-02",39.4183,45.988,39.4183,45.988,1150.0],["1998-10-05",43.7981,46.5355,43.7981,43.7981,531.0],["1998-10-06",49.2729,49.2729,44.3456,44.3456,420.0],["1998-10-07",42.7032,42.7032,41.6082,41.6082,531.0],["1998-10-08",43.2507,43.2507,41.6082,43.2507,1260.0],["1998-10-09",48.1779,48.1779,41.6082,41.6082,177.0],["1998-10-12",42.1557,42.1557,42.1557,42.1557,44.0],["1998-10-13",42.1557,47.9151,42.1557,45.988,1106.0],["1998-10-14",45.988,46.2727,44.8931,46.2727,464.0],["1998-10-15",46.2727,46.2727,46.2727,46.2727,0.0],["1998-10-16",48.1779,49.5576,48.1779,49.5576,1017.0],["1998-10-19",50.1051,51.4628,49.2729,49.2729,752.0],["1998-10-20",49.2729,49.2729,47.083,47.083,818.0],["1998-10-21",46.5355,49.0101,46.5355,47.083,420.0],["1998-10-22",49.2729,49.2729,45.1778,45.1778,708.0],["1998-10-23",45.988,45.988,45.1778,45.1778,133.0],["1998-10-26",45.988,45.988,43.7981,43.7981,663.0],["1998-10-27",45.988,48.178,41.0608,43.2507,4599.0],["1998-10-28",44.3456,44.8931,42.2871,43.7981,2366.0],["1998-10-29",42.8346,43.9295,42.8346,43.9295,708.0],["1998-10-30",45.1778,45.4406,43.4477,44.3456,818.0],["1998-11-02",46.5355,50.3679,46.5355,49.2729,2808.0],["1998-11-03",51.2,51.2,49.0101,49.2729,995.0],["1998-11-04",51.2,51.7475,50.3678,50.3678,730.0],["1998-11-05",49.8204,53.6527,49.8204,51.7475,4997.0],["1998-11-06",52.0103,52.0103,50.4992,50.6525,619.0],["1998-11-09",50.3679,53.6527,48.7254,49.2729,1857.0],["1998-11-10",50.3678,50.3678,48.7254,48.7254,2764.0],["1998-11-11",49.8204,50.3678,49.5576,50.3678,1150.0],["1998-11-12",50.3678,50.3678,48.7254,48.7254,907.0],["1998-11-13",50.3679,50.6526,48.7254,48.8568,951.0],["1998-11-16",49.5576,49.5576,48.7254,48.7254,66.0],["1998-11-17",50.3679,50.3679,48.1779,48.1779,332.0],["1998-11-18",49.8204,49.8204,48.7254,49.8204,1106.0],["1998-11-19",49.8204,50.6525,48.7254,48.7254,1504.0],["1998-11-20",50.1051,50.1051,48.7254,49.2729,531.0],["1998-11-23",49.8204,49.8204,48.1779,48.1779,663.0],["1998-11-24",48.1779,48.7254,45.988,47.083,2963.0],["1998-11-25",48.4626,49.2729,46.5355,46.5355,1128.0],["1998-11-27",45.988,47.3677,45.988,47.083,1017.0],["1998-11-30",48.1779,48.1779,46.5355,46.5355,310.0],["1998-12-01",46.5355,46.5355,45.988,45.988,884.0],["1998-12-02",46.2727,46.5355,45.988,46.1194,619.0],["1998-12-03",46.5355,46.5355,43.7981,45.988,973.0],["1998-12-04",43.7981,45.988,43.2506,43.7981,1238.0],["1998-12-07",45.4405,45.988,44.0828,45.988,2255.0],["1998-12-08",44.8931,45.988,43.7981,43.7981,1039.0],["1998-12-09",45.4406,45.4406,44.8931,44.8931,177.0],["1998-12-10",44.6303,45.988,44.477,44.477,1902.0],["1998-12-11",44.477,44.6303,44.477,44.477,177.0],["1998-12-14",44.3456,44.3456,43.382,44.0828,2034.0],["1998-12-15",43.7981,44.8931,42.7032,44.8931,310.0],["1998-12-16",45.4406,45.988,44.0828,44.0828,1902.0],["1998-12-17",44.0828,44.0828,44.0828,44.0828,22.0],["1998-12-18",45.0245,45.0245,43.7981,43.7981,1039.0],["1998-12-21",44.0828,44.0828,43.2507,43.2507,1061.0],["1998-12-22",42.9879,43.7981,42.7032,42.7032,464.0],["1998-12-23",42.7032,42.7032,42.4404,42.7032,1083.0],["1998-12-24",43.5353,45.4406,42.9879,45.4406,1415.0],["1998-12-28",45.4406,45.4406,44.8931,44.8931,774.0],["1998-12-29",44.8931,45.7253,44.8931,44.8931,1083.0],["1998-12-30",44.8931,45.7252,44.3456,45.7252,531.0],["1998-12-31",44.359,46.0117,44.359,44.6234,752.0],["1999-01-04",46.0117,46.0117,44.359,46.0117,1592.0],["1999-01-05",44.6234,46.0117,44.6234,44.7557,265.0],["1999-01-06",44.7557,46.0117,44.7557,44.7557,1437.0],["1999-01-07",44.7557,46.0117,44.7557,44.7557,464.0],["1999-01-08",46.0117,46.0117,44.7557,44.7557,752.0],["1999-01-11",44.7557,46.5626,44.7557,44.7557,1172.0],["1999-01-12",46.5626,46.5626,44.7556,45.4608,1680.0],["1999-01-13",44.7557,46.2762,44.359,44.9099,907.0],["1999-01-14",45.4608,46.2761,44.9099,46.2761,3250.0],["1999-01-15",46.2761,46.2761,44.9099,46.2761,663.0],["1999-01-19",46.2761,46.2761,44.9099,45.4608,2101.0],["1999-01-20",45.4608,46.2762,44.7557,44.7557,4688.0],["1999-01-21",46.2761,46.2761,43.8081,44.6234,2587.0],["1999-01-22",43.8081,44.9099,43.5216,43.5216,1614.0],["1999-01-25",44.0725,44.0725,43.5216,44.0725,641.0],["1999-01-26",43.5216,44.0725,42.9707,44.0725,2432.0],["1999-01-27",44.9099,44.9099,43.2572,43.2572,685.0],["1999-01-28",43.2572,43.5216,42.9707,42.9707,1835.0],["1999-01-29",43.8081,43.8081,41.6045,42.7063,3472.0],["1999-02-01",41.7367,43.2572,41.7367,43.2572,2344.0],["1999-02-02",41.7367,42.4198,41.7367,41.8689,464.0],["1999-02-03",43.3894,43.3894,41.6045,41.8689,2056.0],["1999-02-04",42.9707,43.8081,41.8689,43.2572,1990.0],["1999-02-05",43.5216,43.5216,42.4198,43.5216,420.0],["1999-02-08",43.5216,43.5216,42.1554,42.9707,862.0],["1999-02-09",42.9707,43.5216,42.1554,43.2572,2344.0],["1999-02-10",42.7063,43.5216,41.8689,42.4198,1548.0],["1999-02-11",42.4198,43.5216,41.6044,42.4198,5528.0],["1999-02-12",41.8689,42.4198,41.318,41.318,2852.0],["1999-02-16",41.8689,41.8689,40.8993,41.8689,973.0],["1999-02-17",41.8689,41.8689,40.7671,41.1858,1614.0],["1999-02-18",41.8689,41.8689,41.6045,41.6045,287.0],["1999-02-19",41.318,41.6045,41.1858,41.6045,1990.0],["1999-02-22",41.4502,41.6045,40.7671,40.7671,1371.0],["1999-02-23",40.5027,41.318,37.7481,39.9518,73742.0],["1999-02-24",39.2466,41.318,38.5635,39.1144,13776.0],["1999-02-25",39.1144,40.7671,38.6957,40.3484,5550.0],["1999-02-26",39.9518,40.8993,39.7975,40.2162,1526.0],["1999-03-01",40.7671,40.7671,38.6957,39.4008,5086.0],["1999-03-02",39.1144,39.4008,38.5635,38.5635,5285.0],["1999-03-03",38.4312,39.4008,38.4312,39.4008,4444.0],["1999-03-04",39.1144,39.4008,39.1144,39.1144,3140.0],["1999-03-05",39.9517,39.9517,39.1144,39.6653,1636.0],["1999-03-08",39.6653,40.5026,39.1144,39.4008,4688.0],["1999-03-09",40.2162,40.2162,39.4008,39.4008,597.0],["1999-03-10",39.4008,39.4008,39.1144,39.4008,2985.0],["1999-03-11",40.2162,40.2162,39.4009,40.2162,1327.0],["1999-03-12",41.0536,41.318,41.0536,41.0536,907.0],["1999-03-15",41.318,41.318,40.5027,40.723,8712.0],["1999-03-16",41.8689,41.8689,40.7671,41.318,3914.0],["1999-03-17",40.7671,41.8689,40.2162,40.7671,5860.0],["1999-03-18",40.7671,41.1858,40.5027,40.7671,929.0],["1999-03-19",39.9518,41.0536,39.9518,40.5027,2852.0],["1999-03-22",40.084,41.318,40.084,41.0536,1614.0],["1999-03-23",41.1858,41.1858,40.2162,40.2162,553.0],["1999-03-24",40.6349,41.318,40.2162,40.6349,5926.0],["1999-03-25",39.9518,40.084,38.5635,38.6957,11852.0],["1999-03-26",38.6957,38.6957,37.1972,37.1972,3759.0],["1999-03-29",37.1972,37.1972,36.0954,36.0954,2742.0],["1999-03-30",36.0954,36.9107,35.3902,35.8089,5926.0],["1999-03-31",35.8534,36.1201,34.453,35.4311,8933.0],["1999-04-01",35.5644,35.5644,32.0969,33.3417,8668.0],["1999-04-05",35.8534,36.6758,33.8973,36.5424,9928.0],["1999-04-06",36.6758,36.9648,35.2977,36.5424,4997.0],["1999-04-07",36.9648,37.5205,35.9867,36.6758,3140.0],["1999-04-08",36.6758,36.6758,35.2977,35.2977,3317.0],["1999-04-09",35.5644,35.8534,35.0087,35.0087,2123.0],["1999-04-12",35.5644,35.8534,34.453,35.0087,3140.0],["1999-04-13",35.8534,35.8534,34.453,35.5644,8933.0],["1999-04-14",35.5644,36.4091,34.453,35.5644,9022.0],["1999-04-15",35.5644,37.2315,35.4311,36.9648,4887.0],["1999-04-16",35.8534,37.5205,35.8534,36.9648,8889.0],["1999-04-19",37.0982,38.0762,34.3197,37.9206,18972.0],["1999-04-20",38.0762,38.0762,36.9648,37.2315,10392.0],["1999-04-21",37.7872,38.3429,36.6758,37.7872,6302.0],["1999-04-22",37.7872,37.7872,36.4091,37.3649,9840.0],["1999-04-23",36.4091,37.2315,36.4091,36.9648,6744.0],["1999-04-26",37.2315,37.2315,36.1201,37.2315,2034.0],["1999-04-27",36.1201,37.7872,36.1201,36.1201,4444.0],["1999-04-28",37.7872,37.7872,35.9868,35.9868,2322.0],["1999-04-29",36.4091,37.2315,36.1201,37.2315,708.0],["1999-04-30",37.2315,37.5205,36.1201,37.2315,3206.0],["1999-05-03",37.7872,38.3429,36.6758,37.7872,2499.0],["1999-05-04",38.3429,38.6318,37.5205,38.3429,5572.0],["1999-05-05",37.9206,38.2095,37.7872,37.9206,3825.0],["1999-05-06",37.5205,38.3429,36.9648,37.7872,3648.0],["1999-05-07",37.5205,37.7872,36.9648,37.7872,2676.0],["1999-05-10",36.9648,38.0762,36.9648,38.0762,3361.0],["1999-05-11",37.7872,38.0762,36.8092,37.2315,4422.0],["1999-05-12",37.5205,38.3429,37.2315,37.7872,2742.0],["1999-05-13",37.5205,38.3429,37.5205,38.3429,7009.0],["1999-05-14",38.3429,38.3429,37.7872,38.0762,4931.0],["1999-05-17",38.0762,38.3429,37.7872,37.7872,3427.0],["1999-05-18",37.7872,38.3429,37.7872,38.0762,2897.0],["1999-05-19",37.7872,38.0762,37.7872,38.0762,6169.0],["1999-05-20",37.7872,38.2095,37.7872,37.7872,2786.0],["1999-05-21",38.2095,38.3429,37.9206,38.3429,3847.0],["1999-05-24",38.6319,38.6319,37.7872,38.0762,3914.0],["1999-05-25",37.7872,38.7652,37.7872,38.3429,9840.0],["1999-05-26",37.7872,38.6319,37.7872,38.2095,7960.0],["1999-05-27",37.7872,38.2095,37.7872,38.2095,59922.0],["1999-05-28",38.2095,38.6319,37.7872,37.7872,4688.0],["1999-06-01",38.6319,38.6319,37.7872,38.0762,18729.0],["1999-06-02",38.3429,38.3429,37.7872,38.0762,3715.0],["1999-06-03",38.3429,38.4763,37.7872,37.9206,4865.0],["1999-06-04",37.9206,37.9206,36.9648,37.0982,6059.0],["1999-06-07",37.7872,37.7872,36.9648,36.9648,1614.0],["1999-06-08",36.9648,37.7872,36.9648,37.2315,1017.0],["1999-06-09",36.9648,37.7872,36.9648,37.5205,2941.0],["1999-06-10",36.9648,37.2315,35.8534,37.2315,2941.0],["1999-06-11",36.6758,38.0762,36.6758,37.3649,2764.0],["1999-06-14",38.0762,38.6319,36.8092,37.9206,3604.0],["1999-06-15",38.3429,38.3429,37.5205,37.7872,9994.0],["1999-06-16",38.2095,38.3429,37.7872,38.3429,3914.0],["1999-06-17",38.3429,38.3429,38.0762,38.3429,2476.0],["1999-06-18",38.4763,38.4763,38.3429,38.3429,1371.0],["1999-06-21",38.0762,38.6318,37.7872,38.3429,2830.0],["1999-06-22",38.3429,38.4763,37.9206,38.0762,1791.0],["1999-06-23",37.9206,38.0762,37.7872,37.9206,5041.0],["1999-06-24",37.9206,38.3429,37.9206,38.0762,1437.0],["1999-06-25",37.9206,37.9206,37.9206,37.9206,221.0],["1999-06-28",38.3429,38.7652,38.0762,38.7652,7031.0],["1999-06-29",38.6318,38.6318,38.3429,38.3429,2432.0],["1999-06-30",39.0824,39.0824,38.948,38.948,1305.0],["1999-07-01",38.6566,38.948,38.6566,38.6566,1061.0],["1999-07-02",38.948,39.0824,38.6566,38.948,2012.0],["1999-07-06",38.6566,39.0824,38.6566,38.948,1703.0],["1999-07-07",39.0824,39.0824,38.3877,38.6566,1857.0],["1999-07-08",38.3877,38.6566,38.3877,38.3877,1216.0],["1999-07-09",38.3877,39.2169,38.3877,39.2169,1703.0],["1999-07-12",38.5222,39.2169,38.3877,38.3877,1946.0],["1999-07-13",39.0824,39.5082,38.6566,39.2169,2985.0],["1999-07-14",39.5082,39.5082,38.6566,39.5082,442.0],["1999-07-15",39.2169,39.5082,38.3877,38.3877,1083.0],["1999-07-16",38.6566,39.5082,38.3877,38.948,2322.0],["1999-07-19",38.0964,38.9479,38.0964,38.7911,7297.0],["1999-07-20",38.5222,38.948,38.5222,38.6566,2543.0],["1999-07-21",38.948,40.0685,38.6566,40.0685,2830.0],["1999-07-22",40.0685,40.3374,39.2169,40.0685,1548.0],["1999-07-23",39.7771,40.3374,39.2169,39.5082,1526.0],["1999-07-26",40.0684,40.0684,39.2169,39.2169,354.0],["1999-07-27",40.3373,40.3373,39.5082,39.6426,1570.0],["1999-07-28",39.5082,39.5082,38.948,39.2169,3228.0],["1999-07-29",39.2169,39.9116,38.948,39.9116,2211.0],["1999-07-30",39.9116,40.2029,38.9479,39.6426,3582.0],["1999-08-02",39.7771,39.7771,39.5082,39.5082,442.0],["1999-08-03",40.3374,40.3374,39.2169,39.2169,553.0],["1999-08-04",39.5082,40.0684,39.5082,39.7771,1327.0],["1999-08-05",40.0684,40.0684,39.5082,39.5082,2897.0],["1999-08-06",39.5082,39.7771,39.2169,39.3513,1857.0],["1999-08-09",39.5082,39.7771,39.2169,39.2169,553.0],["1999-08-10",39.7771,39.7771,38.7911,39.2169,1504.0],["1999-08-11",39.2169,39.2169,38.948,39.0824,2919.0],["1999-08-12",39.2169,39.7771,39.2169,39.7771,4135.0],["1999-08-13",39.5082,39.9116,39.5082,39.7771,2189.0],["1999-08-16",39.5082,39.7771,39.5082,39.7771,1216.0],["1999-08-17",39.7771,40.0684,39.7771,39.7771,3162.0],["1999-08-18",40.0684,40.0684,38.948,39.5082,14483.0],["1999-08-19",39.2169,39.5082,38.948,38.948,1747.0],["1999-08-20",39.2169,39.3513,39.0824,39.0824,4245.0],["1999-08-23",38.948,39.5082,38.948,38.948,1393.0],["1999-08-24",39.5082,39.5082,38.0964,38.0964,16031.0],["1999-08-25",38.3877,38.6566,38.3877,38.3877,1083.0],["1999-08-26",38.7911,39.0824,38.3877,38.3877,2941.0],["1999-08-27",38.3877,38.6566,38.0964,38.3877,1879.0],["1999-08-30",38.7911,38.7911,38.0964,38.7911,1902.0],["1999-08-31",38.0964,38.0964,36.9759,37.5362,1393.0],["1999-09-01",37.4017,37.4017,36.707,36.707,5417.0],["1999-09-02",37.5361,37.5361,35.9899,36.4157,2255.0],["1999-09-03",36.4157,36.707,35.8554,36.707,1857.0],["1999-09-07",36.4157,36.707,36.4157,36.4157,221.0],["1999-09-08",36.8414,36.8414,35.8554,35.9899,1150.0],["1999-09-09",35.721,36.707,35.2952,36.707,1902.0],["1999-09-10",35.5865,36.4157,35.5865,35.8554,1061.0],["1999-09-13",35.8554,36.4157,35.2952,36.4157,2587.0],["1999-09-14",36.4157,36.4157,35.0263,35.0263,5417.0],["1999-09-15",35.2952,35.8554,34.7349,35.721,929.0],["1999-09-16",35.5865,36.4157,35.0263,35.8554,1083.0],["1999-09-17",35.8554,36.2812,35.2952,36.1468,2233.0],["1999-09-20",35.2952,35.2952,34.7349,35.0263,1327.0],["1999-09-21",35.2952,35.2952,34.1747,34.7349,1968.0],["1999-09-22",35.0263,35.2952,34.1747,34.7349,6479.0],["1999-09-23",34.7349,35.2952,34.3092,34.3092,1791.0],["1999-09-24",35.2952,35.2952,33.7489,33.7489,4621.0],["1999-09-27",34.466,34.8694,34.3092,34.8694,4533.0],["1999-09-28",35.0263,35.0263,33.0542,34.3092,4024.0],["1999-09-29",34.3764,34.8694,33.7489,34.3092,2432.0],["1999-09-30",34.3092,34.3092,33.7489,34.3092,3892.0],["1999-10-01",35.9462,35.9462,34.4494,34.4494,1474.0],["1999-10-04",34.4495,36.2313,34.4495,35.4948,3727.0],["1999-10-05",35.5661,35.9462,35.0434,35.6374,3243.0],["1999-10-06",35.8512,35.9462,34.9008,35.0434,2569.0],["1999-10-07",35.0434,36.2313,35.0434,35.0434,2969.0],["1999-10-08",35.6374,35.9462,35.0434,35.6374,1685.0],["1999-10-11",35.9462,35.9462,35.0434,35.0434,906.0],["1999-10-12",35.0434,35.3523,35.0434,35.3523,1916.0],["1999-10-13",35.3523,35.3523,32.6676,33.2615,7539.0],["1999-10-14",32.0736,34.1643,32.0736,34.1643,4422.0],["1999-10-15",33.4041,34.1643,32.6676,32.9764,2148.0],["1999-10-18",33.2615,34.1643,33.2615,33.8555,1495.0],["1999-10-19",34.1643,35.4948,33.2615,34.592,5496.0],["1999-10-20",34.7583,35.6374,34.7583,35.6374,737.0],["1999-10-21",35.2572,36.2313,34.592,35.6374,5538.0],["1999-10-22",35.6374,35.9462,35.6374,35.7799,1011.0],["1999-10-25",36.0888,36.2313,35.6374,35.6374,2569.0],["1999-10-26",35.6374,36.2313,35.6374,36.2313,4317.0],["1999-10-27",36.2313,36.2313,35.6374,35.9462,7034.0],["1999-10-28",35.7799,36.2313,35.7799,35.9462,6065.0],["1999-10-29",36.2313,36.3739,35.9462,35.9462,3454.0],["1999-11-01",36.0888,36.9678,35.9462,36.8253,4549.0],["1999-11-02",36.8253,36.9678,36.0888,36.8253,5749.0],["1999-11-03",36.3739,37.4192,36.2313,37.1341,7918.0],["1999-11-04",37.4192,37.4192,36.8253,37.4192,5349.0],["1999-11-05",37.2767,37.4192,37.1341,37.4192,1853.0],["1999-11-08",37.2767,38.0132,37.1341,37.4192,10908.0],["1999-11-09",37.7281,38.0132,37.4192,38.0132,6023.0],["1999-11-10",38.0132,38.0132,37.7281,38.0132,1980.0],["1999-11-11",38.0132,38.0132,37.7281,37.7281,6275.0],["1999-11-12",37.7281,37.7281,37.4193,37.5618,5012.0],["1999-11-15",37.4192,38.322,37.4192,38.322,10003.0],["1999-11-16",38.322,39.2011,38.322,39.0585,906.0],["1999-11-17",38.7497,39.795,38.6071,39.2011,3791.0],["1999-11-18",40.1039,40.6979,38.6071,38.6071,6444.0],["1999-11-19",39.2011,39.2011,38.0132,39.2011,737.0],["1999-11-22",38.322,39.2011,38.322,39.2011,990.0],["1999-11-23",38.322,39.2011,38.322,39.2011,10487.0],["1999-11-24",39.2011,39.51,38.6072,39.51,27460.0],["1999-11-26",39.6525,39.6525,38.6071,38.6071,126.0],["1999-11-29",39.2011,39.2011,38.6071,38.7497,1327.0],["1999-11-30",38.7497,39.7951,38.7497,39.7951,3032.0],["1999-12-01",38.7497,39.7951,38.322,39.0585,4696.0],["1999-12-02",39.2011,40.983,39.2011,39.9376,6254.0],["1999-12-03",39.9376,41.1255,39.9376,40.1039,7434.0],["1999-12-06",40.5316,40.5316,39.2011,39.2011,2274.0],["1999-12-07",40.1039,40.1039,37.1341,38.0132,4401.0],["1999-12-08",38.1557,38.1557,37.7281,38.0132,6760.0],["1999-12-09",37.8706,38.0132,37.7281,37.7281,5728.0],["1999-12-10",38.0132,38.0132,36.6827,36.6827,23249.0],["1999-12-13",36.9678,36.9678,35.3523,36.5402,6802.0],["1999-12-14",35.3523,36.8253,35.3523,35.3523,1348.0],["1999-12-15",35.3523,36.8253,33.5704,35.3523,4443.0],["1999-12-16",33.5704,34.4494,33.5704,33.5704,2401.0],["1999-12-17",33.998,34.7583,32.6676,33.998,2885.0],["1999-12-20",32.6676,34.4495,32.6676,34.0456,6086.0],["1999-12-21",33.7129,34.9008,33.5704,34.4494,5538.0],["1999-12-22",34.7583,34.9008,33.5704,33.5704,3096.0],["1999-12-23",34.7583,34.7583,32.0736,32.9764,5917.0],["1999-12-27",32.9765,33.2616,30.2918,32.2162,6044.0],["1999-12-28",32.3825,33.119,31.0283,31.4797,14004.0],["1999-12-29",31.4797,32.3825,31.0283,31.7885,3054.0],["1999-12-30",31.7885,33.2615,31.1946,32.6676,4191.0],["1999-12-31",32.0736,34.7583,31.4797,34.7583,7623.0],["2000-01-03",34.1826,34.4944,33.1271,33.1271,1137.0],["2000-01-04",33.1271,33.1271,30.7284,32.9832,2780.0],["2000-01-05",30.7284,33.7268,30.7284,33.7268,906.0],["2000-01-06",31.9277,33.8947,31.9277,33.7268,1706.0],["2000-01-07",32.3835,33.5829,32.3835,32.3835,2843.0],["2000-01-10",32.3835,33.5829,31.7838,31.7838,3138.0],["2000-01-11",31.7838,32.3835,30.7284,31.496,8613.0],["2000-01-12",31.496,32.3835,31.496,32.3835,3685.0],["2000-01-13",31.6399,31.7838,31.0402,31.6399,4570.0],["2000-01-14",31.6399,34.0387,31.1841,31.7838,5707.0],["2000-01-18",31.496,33.5829,31.496,32.8393,1200.0],["2000-01-19",33.5829,33.5829,31.3281,32.5274,8445.0],["2000-01-20",32.3835,33.5829,32.3835,32.9832,5180.0],["2000-01-21",32.9832,33.5829,32.3835,32.3835,6444.0],["2000-01-24",32.0957,32.5274,31.7838,32.3835,7160.0],["2000-01-25",32.9832,32.9832,31.7838,32.3835,2801.0],["2000-01-26",32.9832,32.9832,31.7838,32.3835,1306.0],["2000-01-27",32.0957,32.6954,32.0957,32.5274,5138.0],["2000-01-28",31.7838,32.6954,31.7838,31.7838,2822.0],["2000-01-31",32.6954,33.7268,31.7838,33.5829,3264.0],["2000-02-01",33.7268,34.7823,32.6954,34.1826,2295.0],["2000-02-02",34.7823,34.7823,33.5829,34.0387,11730.0],["2000-02-03",33.7268,34.6384,33.7268,34.1826,20153.0],["2000-02-04",34.4944,34.4944,33.5829,33.5829,948.0],["2000-02-07",33.7268,33.7268,32.0957,32.0957,5917.0],["2000-02-08",32.3835,32.3835,31.496,31.496,4106.0],["2000-02-09",31.8558,31.9277,31.1841,31.1841,5349.0],["2000-02-10",31.6399,31.6399,30.5844,30.5844,5517.0],["2000-02-11",30.2966,30.8963,30.2966,30.5844,10466.0],["2000-02-14",30.8963,30.8963,30.4405,30.5844,5201.0],["2000-02-15",30.5844,30.5844,29.6969,29.6969,2380.0],["2000-02-16",30.1287,30.1287,28.4975,29.0972,9645.0],["2000-02-17",28.7853,29.0972,28.7853,29.0972,23544.0],["2000-02-18",29.0972,29.0972,27.586,27.8978,17416.0],["2000-02-22",29.0972,29.0972,27.586,28.7853,3201.0],["2000-02-23",28.0417,29.0972,27.8978,28.1857,14067.0],["2000-02-24",29.0972,29.0972,25.499,26.0987,6486.0],["2000-02-25",26.9863,28.4975,26.0987,27.5859,2422.0],["2000-02-28",27.5859,28.1856,26.3866,26.3866,6486.0],["2000-02-29",27.8978,27.8978,26.3866,26.9863,2506.0],["2000-03-01",27.442,28.4975,26.9863,27.2981,3959.0],["2000-03-02",27.586,27.586,27.2981,27.2981,9245.0],["2000-03-03",27.2981,27.8978,27.2981,27.5859,6444.0],["2000-03-06",27.3701,28.6414,27.2981,28.4975,6233.0],["2000-03-07",27.2981,28.1856,26.9863,27.5859,3054.0],["2000-03-08",28.1856,28.6414,26.3866,26.3866,2948.0],["2000-03-09",26.3866,27.2981,25.499,25.9308,12762.0],["2000-03-10",26.6025,26.9863,25.7869,26.3866,5286.0],["2000-03-13",26.0987,26.0987,24.8993,26.0987,3959.0],["2000-03-14",25.7869,26.8423,25.7869,26.0987,14488.0],["2000-03-15",26.1707,26.8423,25.7869,26.3866,6865.0],["2000-03-16",26.2427,31.7838,26.2427,31.7838,16636.0],["2000-03-17",29.457,29.9847,28.1856,29.9847,4570.0],["2000-03-20",29.6009,29.9847,29.385,29.9847,2906.0],["2000-03-21",28.7853,29.9847,28.4975,29.6969,3706.0],["2000-03-22",29.9847,31.496,29.6969,31.328,8803.0],["2000-03-23",31.7838,31.7838,30.2966,31.7838,1474.0],["2000-03-24",30.5844,31.1841,30.2966,31.1841,1980.0],["2000-03-27",30.5844,31.496,30.5844,30.8963,2780.0],["2000-03-28",30.8963,31.496,30.8963,31.1841,1664.0],["2000-03-29",30.5844,31.496,30.4405,31.496,3517.0],["2000-03-30",31.496,31.496,30.5844,30.5844,1221.0],["2000-03-31",31.1841,31.496,30.5844,30.5844,800.0],["2000-04-03",31.701,32.1622,31.5554,32.1622,569.0],["2000-04-04",31.5554,32.1622,30.9485,30.9485,1179.0],["2000-04-05",31.5554,31.5554,31.2641,31.2641,927.0],["2000-04-06",32.1622,32.1622,31.5554,32.1622,1221.0],["2000-04-07",30.9485,32.1622,30.9485,31.701,2232.0],["2000-04-10",31.701,32.4778,31.5554,31.5554,5875.0],["2000-04-11",31.5554,32.1622,31.5554,31.5554,526.0],["2000-04-12",31.4097,32.0166,31.2641,31.8709,2253.0],["2000-04-13",32.0166,32.0894,31.8709,32.0894,1643.0],["2000-04-14",31.8709,32.1622,31.5554,31.5554,5201.0],["2000-04-17",31.8709,32.1622,30.6573,31.5554,4359.0],["2000-04-18",31.5554,32.1622,31.4097,31.5554,4106.0],["2000-04-19",31.8709,31.8709,31.5554,31.5554,1685.0],["2000-04-20",31.5554,32.1622,31.5554,31.5554,1200.0],["2000-04-24",31.5554,31.5554,30.6573,31.2641,3517.0],["2000-04-25",30.9485,31.5554,30.6573,31.2641,2106.0],["2000-04-26",30.9485,30.9485,30.6573,30.6573,1411.0],["2000-04-27",30.6573,31.2641,30.6573,30.9485,1495.0],["2000-04-28",31.5554,32.769,31.2641,32.769,8760.0],["2000-05-01",32.769,33.9827,32.769,33.6914,6718.0],["2000-05-02",33.0846,33.3759,31.2641,31.2641,3496.0],["2000-05-03",31.4097,31.4097,30.6573,31.2641,2738.0],["2000-05-04",31.4097,32.3078,31.2641,32.0165,4106.0],["2000-05-05",31.5554,32.1622,31.5554,32.1622,1685.0],["2000-05-08",31.8709,32.0165,31.0942,31.4097,2359.0],["2000-05-09",31.2641,31.8709,31.2641,31.2641,632.0],["2000-05-10",31.2641,31.5554,30.6572,30.8029,1390.0],["2000-05-11",31.167,31.5554,30.8029,30.8029,842.0],["2000-05-12",30.8029,31.5554,30.8029,31.5554,1242.0],["2000-05-15",30.9485,31.167,30.6572,30.8029,3833.0],["2000-05-16",30.8029,31.5554,30.8029,30.8029,1622.0],["2000-05-17",30.8029,31.2641,30.8029,31.2641,84.0],["2000-05-18",30.8029,30.9485,30.6573,30.6573,2232.0],["2000-05-19",30.6573,31.0942,30.3417,30.6573,3875.0],["2000-05-22",31.0942,31.0942,30.6573,30.6573,84.0],["2000-05-23",30.9485,30.9485,30.6573,30.6573,1748.0],["2000-05-24",30.8029,30.9485,30.8029,30.9485,611.0],["2000-05-25",30.9485,31.8709,30.9485,31.5554,1348.0],["2000-05-26",31.4825,31.5554,31.0942,31.167,2380.0],["2000-05-30",31.0942,31.8709,31.0942,31.8709,2190.0],["2000-05-31",31.8709,31.8709,31.5554,31.5554,1411.0],["2000-06-01",31.8709,32.1622,31.8709,32.1622,590.0],["2000-06-02",32.4778,33.0846,32.4778,33.0846,1516.0],["2000-06-05",33.3759,33.9827,32.6234,33.9827,800.0],["2000-06-06",33.3759,33.9827,33.3759,33.9827,1242.0],["2000-06-07",33.6914,34.1283,33.6914,34.1283,421.0],["2000-06-08",34.2983,34.5895,33.8371,34.2983,1790.0],["2000-06-09",34.1283,35.1964,34.1283,34.9051,1179.0],["2000-06-12",35.1964,35.1964,34.2983,34.2983,948.0],["2000-06-13",34.2983,34.9051,34.2983,34.9051,3538.0],["2000-06-14",34.9051,34.9051,34.2983,34.2983,421.0],["2000-06-15",34.1283,34.5895,33.6914,33.9827,2401.0],["2000-06-16",33.9827,35.0507,33.9827,34.4439,4254.0],["2000-06-19",34.2983,34.2983,33.3759,33.3759,1895.0],["2000-06-20",33.0846,33.0846,32.1622,32.1622,1895.0],["2000-06-21",32.1622,32.1622,31.5554,31.8709,274.0],["2000-06-22",32.0165,32.0165,31.5554,32.0165,1264.0],["2000-06-23",31.8709,33.5215,31.8709,32.1622,2022.0],["2000-06-26",32.9147,32.9147,32.1622,32.3078,716.0],["2000-06-27",32.3078,32.6234,32.3078,32.6234,2022.0],["2000-06-28",32.4778,32.4778,32.4778,32.4778,569.0],["2000-06-29",32.9147,33.2302,32.9147,33.2302,1558.0],["2000-06-30",33.2793,33.2793,33.1321,33.2793,1306.0],["2000-07-03",33.2793,33.7456,33.2793,33.4511,1032.0],["2000-07-05",33.7456,34.3592,33.4511,34.2119,2422.0],["2000-07-06",34.0647,34.6782,34.0647,34.2119,8339.0],["2000-07-07",34.2119,34.8255,34.0647,34.8255,3075.0],["2000-07-10",34.2119,35.5863,34.2119,35.2918,12467.0],["2000-07-11",34.9727,35.5863,34.9727,35.5863,3264.0],["2000-07-12",35.5863,35.5863,35.2918,35.5863,1537.0],["2000-07-13",35.5863,35.5863,35.2918,35.2918,2948.0],["2000-07-14",35.2918,35.2918,35.2918,35.2918,779.0],["2000-07-17",35.5863,35.5863,35.2918,35.439,379.0],["2000-07-18",35.2918,35.5863,35.2918,35.439,2485.0],["2000-07-19",35.439,36.1998,35.439,35.9053,2864.0],["2000-07-20",35.5863,36.1998,35.2918,35.9053,2022.0],["2000-07-21",35.9053,36.1998,35.7335,35.7335,7244.0],["2000-07-24",35.9053,36.1998,35.9053,36.1998,253.0],["2000-07-25",36.5189,36.5189,35.9053,36.5189,948.0],["2000-07-26",35.9053,36.5189,35.9053,36.5189,2485.0],["2000-07-27",36.5189,36.6661,36.0526,36.6661,3896.0],["2000-07-28",36.8134,38.0405,36.8134,37.746,13604.0],["2000-07-31",37.746,38.0405,37.4269,37.5742,4717.0],["2000-08-01",36.8134,38.0405,36.8134,38.0405,590.0],["2000-08-02",37.427,38.0405,36.8134,38.0405,232.0],["2000-08-03",36.8134,38.0405,35.5863,36.5189,1685.0],["2000-08-04",36.8134,36.8134,36.1998,36.1998,1116.0],["2000-08-07",36.2735,36.5189,35.7335,36.1998,11456.0],["2000-08-08",36.1998,36.8134,35.5863,36.0526,17479.0],["2000-08-09",35.5863,36.5189,35.5863,35.9053,3538.0],["2000-08-10",36.3471,39.2676,36.1998,38.1878,16657.0],["2000-08-11",38.9731,39.8812,38.3596,38.9731,15394.0],["2000-08-14",38.6541,38.9731,37.746,37.746,4149.0],["2000-08-15",38.3596,39.7339,37.746,39.7339,8760.0],["2000-08-16",39.8812,41.1083,39.4149,40.2002,13709.0],["2000-08-17",40.642,41.1083,40.4947,41.1083,3496.0],["2000-08-18",40.642,41.5746,40.4947,41.5746,8781.0],["2000-08-21",41.5746,41.8691,40.961,41.4273,3264.0],["2000-08-22",41.4274,42.8017,41.4274,41.7219,22069.0],["2000-08-23",41.1083,42.949,40.4947,40.4947,13435.0],["2000-08-24",40.8874,41.7218,40.4947,40.642,2085.0],["2000-08-25",40.642,40.642,40.3475,40.3475,1285.0],["2000-08-28",41.7219,41.7219,40.2002,40.8138,4296.0],["2000-08-29",40.3475,40.4947,40.3475,40.3475,653.0],["2000-08-30",40.3475,40.3475,39.8812,39.8812,1706.0],["2000-08-31",39.8812,40.2002,38.3596,38.9731,4233.0],["2000-09-01",38.0405,39.5867,38.0405,39.1204,3454.0],["2000-09-05",39.1204,39.5867,38.6541,39.5867,1474.0],["2000-09-06",39.5867,39.5867,38.6541,38.9731,1411.0],["2000-09-07",38.8013,39.8812,38.8013,39.8812,6844.0],["2000-09-08",39.5867,40.0284,39.2676,40.0284,5454.0],["2000-09-11",39.5867,41.5746,39.5867,41.5746,5286.0],["2000-09-12",41.5746,41.7218,40.4947,40.4947,5602.0],["2000-09-13",41.4274,41.7219,40.8138,41.7219,5854.0],["2000-09-14",41.1083,41.7219,41.1083,41.7219,3517.0],["2000-09-15",41.1083,47.5629,41.1083,42.8017,37274.0],["2000-09-18",44.1761,45.4032,42.6545,43.268,7834.0],["2000-09-19",43.4153,43.8816,43.268,43.4153,18237.0],["2000-09-20",43.4153,43.4153,41.4273,42.8017,25312.0],["2000-09-21",41.4273,43.8816,41.4273,42.3354,16510.0],["2000-09-22",42.3354,42.949,42.0409,42.0409,1727.0],["2000-09-25",42.4827,42.4827,41.7218,42.3354,2632.0],["2000-09-26",42.0409,42.6545,42.0409,42.3354,3117.0],["2000-09-27",42.949,42.949,42.1882,42.4581,6549.0],["2000-09-28",42.3354,42.949,42.3354,42.6545,2064.0],["2000-09-29",42.8017,42.8017,42.0409,42.4827,4001.0],["2000-10-02",42.949,43.268,42.8017,43.268,2801.0],["2000-10-03",44.9309,45.5029,44.3589,44.3589,2387.0],["2000-10-04",45.1909,45.1909,44.5409,45.0089,3430.0],["2000-10-05",44.5409,45.0089,44.5409,45.0089,1404.0],["2000-10-06",44.5409,45.0089,44.5409,44.6969,3771.0],["2000-10-09",44.3588,44.4108,42.5907,42.9027,3490.0],["2000-10-10",42.9027,43.2407,42.9027,42.9027,221.0],["2000-10-11",42.9027,42.9027,42.5907,42.9027,1023.0],["2000-10-12",42.5907,42.9027,41.4466,41.4466,4693.0],["2000-10-13",42.2527,42.2527,40.9526,41.6027,321.0],["2000-10-16",42.5387,42.9027,41.7587,42.9027,2367.0],["2000-10-17",43.2408,44.2028,42.9027,44.2028,13999.0],["2000-10-18",43.3968,45.0089,43.3968,45.0089,7120.0],["2000-10-19",45.3469,46.803,45.0089,46.153,4813.0],["2000-10-20",46.647,47.297,46.491,46.803,14561.0],["2000-10-23",46.751,47.141,46.153,46.153,5555.0],["2000-10-24",46.1529,46.1529,45.5029,45.5029,3229.0],["2000-10-25",45.1909,45.8409,45.1909,45.1909,662.0],["2000-10-26",45.6589,45.8409,45.1909,45.1909,1243.0],["2000-10-27",45.1909,46.803,45.1909,46.153,15904.0],["2000-10-30",46.647,46.959,45.6589,45.6589,1003.0],["2000-10-31",46.803,46.803,45.6589,45.9189,1986.0],["2000-11-01",46.309,46.959,45.5029,46.309,6298.0],["2000-11-02",45.9969,45.9969,45.1909,45.1909,1404.0],["2000-11-03",45.1909,45.1909,44.8529,44.8529,762.0],["2000-11-06",44.6969,45.3469,44.6969,45.3469,782.0],["2000-11-07",44.5409,44.8529,44.5409,44.6969,822.0],["2000-11-08",44.8529,44.8529,44.5409,44.8529,1384.0],["2000-11-09",44.6969,44.6969,44.5409,44.5409,321.0],["2000-11-10",44.5409,44.8529,44.5409,44.5409,1965.0],["2000-11-13",44.8529,44.8529,44.2028,44.2028,4392.0],["2000-11-14",44.2028,44.5409,44.2028,44.3589,842.0],["2000-11-15",44.8529,44.8529,44.3589,44.3589,140.0],["2000-11-16",44.3588,44.8529,43.8908,44.2028,5235.0],["2000-11-17",43.8908,44.3588,43.2408,43.2408,983.0],["2000-11-20",43.2408,43.2408,43.0587,43.2408,1063.0],["2000-11-21",43.1367,43.5528,42.5907,42.9027,4573.0],["2000-11-22",43.2408,44.2028,42.5907,43.5528,20076.0],["2000-11-24",43.5528,43.5528,43.5528,43.5528,160.0],["2000-11-27",43.8908,44.2028,42.5907,42.5907,1785.0],["2000-11-28",43.8908,43.8908,42.5907,42.9027,3149.0],["2000-11-29",44.2028,44.8529,42.9028,44.8529,1424.0],["2000-11-30",44.8008,44.8008,42.9027,42.9027,923.0],["2000-12-01",43.8908,44.2028,42.9027,44.2028,6057.0],["2000-12-04",44.5409,44.5409,43.5528,43.5528,2828.0],["2000-12-05",43.5528,44.5408,43.5528,44.2028,501.0],["2000-12-06",44.2028,45.0089,43.8908,44.8529,10971.0],["2000-12-07",44.2548,45.0089,44.2028,44.8529,5676.0],["2000-12-08",44.8529,44.8529,44.2028,44.8529,2527.0],["2000-12-11",44.8529,45.5029,44.2028,45.5029,5616.0],["2000-12-12",44.2028,46.491,44.2028,46.153,7160.0],["2000-12-13",46.153,46.153,44.5409,44.5409,4593.0],["2000-12-14",44.5409,46.803,44.2029,45.3469,3991.0],["2000-12-15",46.491,46.491,44.5409,45.0089,3349.0],["2000-12-18",46.491,47.245,46.153,46.803,3831.0],["2000-12-19",47.453,51.6913,47.297,50.3912,16486.0],["2000-12-20",49.4032,50.3912,45.5029,49.4032,8444.0],["2000-12-21",50.0532,50.0532,48.4411,48.4411,3811.0],["2000-12-22",48.7531,49.4032,48.1031,49.0912,1665.0],["2000-12-26",49.2472,49.2472,48.2591,48.9091,2948.0],["2000-12-27",49.0911,50.7032,48.7531,50.7032,6578.0],["2000-12-28",51.3533,51.3533,50.7032,51.1973,4172.0],["2000-12-29",51.3533,51.3533,50.7033,51.3533,3369.0],["2001-01-02",51.3533,51.3533,50.7032,50.7032,2166.0],["2001-01-03",51.9086,52.4065,51.0963,51.0963,5074.0],["2001-01-04",50.939,52.092,50.939,50.939,742.0],["2001-01-05",50.9391,51.0963,49.6289,49.6289,3229.0],["2001-01-08",49.6289,50.7819,48.8166,49.1311,4352.0],["2001-01-09",49.4717,49.4717,47.6637,48.8166,1665.0],["2001-01-10",48.476,49.7861,47.8209,49.7861,1925.0],["2001-01-11",49.5765,50.4412,48.1615,50.4412,6618.0],["2001-01-12",50.4412,51.0963,49.7861,50.4412,903.0],["2001-01-16",50.4412,52.092,49.7861,50.5984,3730.0],["2001-01-17",52.092,52.092,50.4412,50.4412,1705.0],["2001-01-18",50.1268,52.092,50.1268,52.092,2126.0],["2001-01-19",51.7514,52.092,50.7818,51.9086,2928.0],["2001-01-22",52.092,52.2492,51.4369,51.4369,1986.0],["2001-01-23",52.092,52.092,51.4369,51.5941,1223.0],["2001-01-24",51.83,51.83,51.4369,51.7514,963.0],["2001-01-25",51.8038,52.2492,51.7514,51.9086,4172.0],["2001-01-26",52.092,53.4022,51.7514,53.4022,10409.0],["2001-01-29",53.6642,54.3717,53.4022,54.0573,11693.0],["2001-01-30",54.3717,54.3717,52.092,52.092,4513.0],["2001-01-31",53.7166,53.7166,52.092,53.0615,8544.0],["2001-02-01",53.7166,53.7166,52.092,52.092,2066.0],["2001-02-02",52.092,53.4022,52.092,52.092,7060.0],["2001-02-05",52.4065,54.5289,52.4065,52.7471,4874.0],["2001-02-06",52.9043,53.7166,52.9043,52.9043,582.0],["2001-02-07",53.4022,53.5594,52.7471,52.7471,2146.0],["2001-02-08",52.7471,53.2188,52.7471,53.0615,9968.0],["2001-02-09",53.0615,53.0615,52.7471,52.7471,5134.0],["2001-02-12",53.0615,53.4022,52.4065,52.7471,7762.0],["2001-02-13",52.5637,54.3717,52.5637,53.0615,31588.0],["2001-02-14",52.7733,54.3717,52.7471,52.9043,4613.0],["2001-02-15",52.9305,54.7123,52.9305,54.7123,18211.0],["2001-02-16",54.0572,55.0268,54.0572,55.0268,4372.0],["2001-02-20",55.0268,55.6819,52.2492,52.2492,15583.0],["2001-02-21",52.2492,55.0268,52.2492,52.7471,2507.0],["2001-02-22",52.7733,54.1621,52.7471,53.0615,6358.0],["2001-02-23",52.7471,53.0615,52.4064,52.5637,15603.0],["2001-02-26",51.2535,52.5637,51.2535,52.5637,7140.0],["2001-02-27",52.4065,52.4065,52.092,52.4065,1063.0],["2001-02-28",52.1706,52.4065,51.7514,51.7514,4553.0],["2001-03-01",51.7514,52.4065,51.7514,52.4065,22944.0],["2001-03-02",52.2493,52.5637,52.2493,52.4065,2266.0],["2001-03-05",52.4065,52.7471,52.4065,52.4065,3951.0],["2001-03-06",52.4064,53.4022,52.4064,52.5637,13859.0],["2001-03-07",52.6161,53.2188,52.6161,53.2188,1023.0],["2001-03-08",52.5637,53.2187,52.5637,52.5637,3028.0],["2001-03-09",52.7471,53.0615,52.7471,53.0615,3389.0],["2001-03-12",52.5637,52.9043,52.4065,52.7471,6679.0],["2001-03-13",52.4589,52.7471,52.4065,52.7471,7381.0],["2001-03-14",52.4064,53.4022,52.4064,52.5637,13197.0],["2001-03-15",52.5637,53.4022,52.5637,53.0615,1785.0],["2001-03-16",52.5637,53.0615,52.5637,53.0615,6839.0],["2001-03-19",52.7733,53.4022,52.7471,53.4022,361.0],["2001-03-20",52.7471,52.9043,52.7471,52.7471,1905.0],["2001-03-21",52.7471,53.2188,52.7471,53.0615,2607.0],["2001-03-22",52.7471,53.2188,52.4065,52.7471,8584.0],["2001-03-23",52.4064,52.9043,52.092,52.9043,3630.0],["2001-03-26",52.092,54.0835,52.092,52.4065,10569.0],["2001-03-27",52.7471,52.7471,52.2493,52.4065,923.0],["2001-03-28",52.4065,52.4065,52.092,52.092,3831.0],["2001-03-29",52.4065,53.0615,52.092,53.0615,2708.0],["2001-03-30",52.7471,53.0615,52.4064,52.9043,702.0],["2001-04-02",52.4065,53.0615,52.4065,53.0615,1705.0],["2001-04-03",52.8238,52.8238,51.5032,51.8466,1444.0],["2001-04-04",52.6654,52.8238,51.6617,52.6654,702.0],["2001-04-05",51.5032,52.5069,51.5032,52.2428,842.0],["2001-04-06",51.8466,51.8466,51.8466,51.8466,20.0],["2001-04-09",52.8238,52.8238,51.5032,51.5032,1364.0],["2001-04-10",52.1635,52.1635,51.5032,51.5296,261.0],["2001-04-11",51.5032,51.6617,51.5032,51.5032,802.0],["2001-04-12",51.5032,52.8238,51.5032,52.8238,782.0],["2001-04-16",52.7974,52.7974,52.1635,52.4805,822.0],["2001-04-17",52.5597,52.8238,52.5597,52.7974,3430.0],["2001-04-18",52.8238,53.2993,52.6918,52.8238,19775.0],["2001-04-19",53.088,54.1444,53.088,54.1444,11933.0],["2001-04-20",54.1444,54.7783,54.0388,54.7783,8764.0],["2001-04-23",53.8011,54.6463,53.8011,53.8011,6177.0],["2001-04-24",53.8011,54.5142,53.8011,53.8011,642.0],["2001-04-25",53.6426,54.6727,53.6162,54.1444,2908.0],["2001-04-26",53.7482,54.5934,53.4841,54.0124,1284.0],["2001-04-27",54.0124,55.0952,53.5105,55.0688,1384.0],["2001-04-30",55.0953,55.465,54.1444,55.465,3229.0],["2001-05-01",54.5406,58.0534,54.5406,57.6308,4372.0],["2001-05-02",57.7893,58.1062,56.2574,58.1062,7501.0],["2001-05-03",58.0798,59.1098,56.6535,59.0834,2988.0],["2001-05-04",59.1099,59.1099,55.333,59.1099,5335.0],["2001-05-07",57.8421,58.8986,57.8421,58.8986,24889.0],["2001-05-08",58.8986,60.2192,58.2383,60.0343,23967.0],["2001-05-09",59.1627,60.1927,59.1627,60.0343,8544.0],["2001-05-10",60.0343,60.6682,59.823,60.4833,16446.0],["2001-05-11",60.4833,61.8567,59.5061,61.6718,19474.0],["2001-05-14",62.0151,63.0452,61.9887,63.0452,15804.0],["2001-05-15",63.1773,66.4524,62.966,66.4524,14861.0],["2001-05-16",66.1618,66.1618,63.6263,63.9168,8022.0],["2001-05-17",64.181,65.1054,59.7966,62.9924,9847.0],["2001-05-18",59.7966,63.9168,59.7702,63.3886,8784.0],["2001-05-21",63.0452,63.5207,61.619,62.0416,6318.0],["2001-05-22",62.0152,62.834,61.4605,62.7019,6137.0],["2001-05-23",61.8303,62.7547,61.7511,62.4642,4172.0],["2001-05-24",62.5963,63.3886,61.8039,62.068,10870.0],["2001-05-25",61.8831,66.558,61.8831,66.558,7641.0],["2001-05-29",66.5581,67.6674,65.8978,66.6637,7842.0],["2001-05-30",66.0298,68.6181,66.0298,68.1427,7621.0],["2001-05-31",67.6409,68.9351,67.6409,68.3804,7942.0],["2001-06-01",68.4068,68.9351,66.8221,68.1427,4974.0],["2001-06-04",67.3504,68.3805,66.1355,67.0863,4192.0],["2001-06-05",66.8221,67.7466,66.8221,67.456,15944.0],["2001-06-06",67.4296,67.4296,65.3695,65.3695,923.0],["2001-06-07",65.3695,66.0562,63.3886,64.2074,2647.0],["2001-06-08",63.7848,64.0489,62.068,64.0489,3069.0],["2001-06-11",62.4378,64.7092,62.4114,64.7092,5134.0],["2001-06-12",62.3321,65.6336,62.3321,65.6072,2347.0],["2001-06-13",63.5471,65.6336,63.5471,64.1809,3169.0],["2001-06-14",63.7848,64.1809,63.7848,64.1809,2166.0],["2001-06-15",63.7848,65.7657,63.6527,65.7657,4091.0],["2001-06-18",64.313,65.5015,64.313,65.1582,1685.0],["2001-06-19",64.0489,65.3695,63.3886,63.6791,4954.0],["2001-06-20",62.9924,63.8112,61.8831,62.068,2266.0],["2001-06-21",62.068,64.5771,61.9359,63.9696,2186.0],["2001-06-22",63.6527,64.4451,63.6527,64.2602,1986.0],["2001-06-25",63.3886,64.7092,62.6491,64.7092,7922.0],["2001-06-26",64.2338,65.0525,64.0489,64.0753,2266.0],["2001-06-27",64.0489,66.0298,61.9623,62.0152,5275.0],["2001-06-28",62.2265,62.2265,59.7173,60.1399,26133.0],["2001-06-29",60.0871,67.4296,60.0871,64.8413,48274.0],["2001-07-02",61.6776,66.5959,61.6776,62.6081,9145.0],["2001-07-03",62.9271,63.193,60.0028,61.3852,5134.0],["2001-07-05",60.6142,61.5979,60.6142,61.2788,4111.0],["2001-07-06",60.7471,61.4649,60.6142,61.4384,5315.0],["2001-07-09",60.7206,64.3893,60.7206,62.3157,3610.0],["2001-07-10",61.4117,63.1398,61.4117,63.1398,6598.0],["2001-07-11",62.4752,64.4691,62.4752,64.2032,8163.0],["2001-07-12",64.2032,65.1337,63.7778,63.8842,2326.0],["2001-07-13",64.8678,66.1971,64.8678,66.1439,2246.0],["2001-07-16",66.1971,71.78,66.1971,69.7861,10750.0],["2001-07-17",69.8925,70.3178,68.4834,69.1215,4392.0],["2001-07-18",69.919,69.919,68.9354,69.2012,3430.0],["2001-07-19",68.9354,69.919,68.9354,69.6532,3650.0],["2001-07-20",69.919,71.5142,68.5632,68.5632,2768.0],["2001-07-23",69.1215,69.1215,67.3403,67.3403,822.0],["2001-07-24",68.8556,68.8556,66.8617,68.3771,562.0],["2001-07-25",68.4303,68.4303,67.1276,68.3239,1043.0],["2001-07-26",68.0315,68.0581,63.831,67.7922,15483.0],["2001-07-27",67.5795,67.7922,67.1276,67.7922,3911.0],["2001-07-30",67.7922,67.7922,67.1808,67.7656,6839.0],["2001-07-31",67.7391,71.0888,67.42,69.1215,7661.0],["2001-08-01",69.6266,73.1093,69.2544,72.6839,7962.0],["2001-08-02",70.9824,72.7105,70.9824,72.6839,4192.0],["2001-08-03",71.8066,72.2585,69.8127,70.4507,4593.0],["2001-08-06",69.8127,71.2483,69.1215,71.2483,3490.0],["2001-08-07",71.2483,71.5141,69.919,71.0622,7621.0],["2001-08-08",71.0356,72.2851,70.8229,70.9027,1123.0],["2001-08-09",70.9293,73.0561,70.4507,73.0561,3169.0],["2001-08-10",73.0561,73.7739,71.8863,73.6675,4693.0],["2001-08-13",73.3751,73.7739,72.4978,73.7473,1083.0],["2001-08-14",72.551,74.4385,72.4712,74.3056,4232.0],["2001-08-15",74.279,75.7146,74.1461,75.7146,3650.0],["2001-08-16",75.7412,76.6717,71.8332,76.6451,6899.0],["2001-08-17",73.9866,76.6717,72.3117,74.1461,6157.0],["2001-08-20",73.508,78.4263,73.508,76.8312,7220.0],["2001-08-21",76.9641,78.4263,76.5919,77.6287,3309.0],["2001-08-22",77.7617,77.8946,77.2831,77.8946,5475.0],["2001-08-23",77.1236,77.8946,77.1236,77.4958,6398.0],["2001-08-24",77.5756,77.8946,76.0602,77.3629,17148.0],["2001-08-27",77.097,77.6021,74.0663,74.9968,6458.0],["2001-08-28",75.3424,75.369,72.8434,74.7309,14059.0],["2001-08-29",74.5714,76.0868,74.4385,75.9273,6017.0],["2001-08-30",75.5551,75.5551,74.4917,74.9968,5174.0],["2001-08-31",74.4385,76.4058,74.4385,76.4058,33413.0],["2001-09-04",77.097,77.7617,75.8209,76.8312,5856.0],["2001-09-05",76.3792,77.2299,76.2995,76.4324,15804.0],["2001-09-06",77.0704,77.0704,76.1665,76.4324,25190.0],["2001-09-07",76.3526,76.778,76.1665,76.4058,27757.0],["2001-09-10",76.4058,76.6451,76.0868,76.1134,17328.0],["2001-09-17",76.0336,76.8312,76.0336,76.1665,19153.0],["2001-09-18",76.4856,76.4856,75.369,75.3956,6197.0],["2001-09-19",75.369,75.7677,73.5878,74.4385,6879.0],["2001-09-20",73.508,73.5612,67.7922,68.5898,5174.0],["2001-09-21",67.8454,69.1747,62.5018,63.6715,14099.0],["2001-09-24",64.3361,67.3137,63.6715,66.9946,11452.0],["2001-09-25",66.8086,69.1215,65.7983,68.4303,10509.0],["2001-09-26",69.1215,69.7595,68.3239,69.7595,3109.0],["2001-09-27",69.281,69.7329,69.148,69.6532,1143.0],["2001-09-28",69.6532,69.6532,69.2012,69.3873,7922.0],["2001-10-01",69.0151,69.6532,68.0315,69.6532,8805.0],["2001-10-02",68.6163,69.6532,68.6163,69.3873,5034.0],["2001-10-03",68.2996,72.6263,68.2996,72.1487,4183.0],["2001-10-04",72.6263,74.9863,71.6991,74.5649,13447.0],["2001-10-05",75.0425,75.0425,70.6034,73.8625,5692.0],["2001-10-08",71.0811,73.1601,71.0811,73.1601,516.0],["2001-10-09",73.1601,73.1601,71.5025,71.5025,554.0],["2001-10-10",71.5306,72.7668,70.8001,72.3172,1433.0],["2001-10-11",72.3172,72.7387,70.8001,72.6263,3782.0],["2001-10-12",70.8001,72.6263,70.8001,72.6263,1795.0],["2001-10-15",72.6263,72.6825,70.6596,71.8115,3190.0],["2001-10-16",72.6825,72.6825,71.3058,71.643,5864.0],["2001-10-17",71.081,72.4577,70.9125,72.4015,1089.0],["2001-10-18",71.6711,72.3734,71.2215,72.3453,2025.0],["2001-10-19",71.6711,72.4858,70.9406,71.643,1261.0],["2001-10-22",71.643,72.4858,70.9687,72.1768,516.0],["2001-10-23",72.2049,72.6544,71.643,72.0082,745.0],["2001-10-24",72.0082,72.9073,71.952,72.9073,2636.0],["2001-10-25",72.3173,73.0478,72.2611,73.0478,2980.0],["2001-10-26",73.3849,75.8573,73.3849,75.1549,6895.0],["2001-10-29",73.6378,75.8573,73.6378,75.183,2330.0],["2001-10-30",75.183,75.9977,75.183,75.8573,13867.0],["2001-10-31",76.1944,76.8687,75.5201,76.4754,3610.0],["2001-11-01",75.9415,76.672,75.2953,76.2225,3476.0],["2001-11-02",76.1944,76.672,76.1944,76.644,2101.0],["2001-11-05",76.6439,76.672,75.4639,75.9696,8404.0],["2001-11-06",75.8573,76.0259,75.4359,75.9978,1853.0],["2001-11-07",76.1101,76.1101,75.6325,75.773,1528.0],["2001-11-08",75.773,76.391,75.6325,75.6887,5234.0],["2001-11-09",75.6887,76.3911,75.6887,75.8573,3476.0],["2001-11-12",75.7449,76.4192,75.6606,76.0259,22272.0],["2001-11-13",75.9977,76.5878,75.9977,76.5878,1872.0],["2001-11-14",76.5597,77.0092,75.9135,76.5316,2865.0],["2001-11-15",76.5597,76.5597,76.0259,76.0259,5463.0],["2001-11-16",76.054,76.2506,75.9978,75.9978,4680.0],["2001-11-19",76.0258,76.5597,75.8854,76.3349,4775.0],["2001-11-20",75.8854,76.3068,75.8854,76.2506,1891.0],["2001-11-21",75.9977,77.6554,75.9977,77.1216,1394.0],["2001-11-23",76.1382,77.1496,76.1101,77.1216,611.0],["2001-11-26",77.1497,77.1497,75.9978,75.9978,1471.0],["2001-11-27",76.054,76.5035,76.0259,76.054,1662.0],["2001-11-28",76.5597,76.8125,76.0259,76.0259,3515.0],["2001-11-29",76.0539,76.3911,76.0539,76.3911,707.0],["2001-11-30",76.3068,77.4025,76.1663,76.9811,3591.0],["2001-12-03",75.8573,77.9363,75.8292,77.1216,7258.0],["2001-12-04",77.6834,77.6834,76.7001,77.543,5940.0],["2001-12-05",77.1215,77.9644,76.8406,77.543,1566.0],["2001-12-06",77.262,77.7396,76.8968,77.5992,669.0],["2001-12-07",77.7115,77.7396,76.8406,77.5992,1031.0],["2001-12-10",77.5992,77.5992,76.8687,76.8687,2388.0],["2001-12-11",76.9249,77.9363,76.9249,77.8239,4584.0],["2001-12-12",77.0091,77.9644,77.0091,77.543,3324.0],["2001-12-13",77.1215,78.4982,77.1215,77.9082,2961.0],["2001-12-14",78.5263,78.6668,77.6554,78.1049,2426.0],["2001-12-17",78.4982,81.0549,77.9644,81.0549,6838.0],["2001-12-18",77.9644,81.0549,77.9644,80.9144,2158.0],["2001-12-19",79.6501,81.7573,79.6501,81.4763,8061.0],["2001-12-20",81.0549,81.0549,78.3858,79.0039,4737.0],["2001-12-21",78.4139,79.5096,78.3858,79.5096,10429.0],["2001-12-24",79.622,79.622,78.6668,79.4534,2808.0],["2001-12-26",79.5096,79.7906,78.4701,79.7906,2770.0],["2001-12-27",80.0715,81.1672,78.1049,79.622,3591.0],["2001-12-28",79.622,79.6501,78.4139,78.4139,1624.0],["2001-12-31",79.7063,79.7063,78.1049,78.1049,2483.0],["2002-01-02",78.9477,78.9477,76.8125,77.9082,2712.0],["2002-01-03",79.0394,79.6049,77.2861,78.0496,1452.0],["2002-01-04",78.4738,79.1808,77.0033,77.0882,6303.0],["2002-01-07",76.9184,78.5303,76.6357,76.6357,3056.0],["2002-01-08",76.5225,77.0881,73.6098,73.6098,7850.0],["2002-01-09",73.5816,75.7873,73.5816,74.0906,5940.0],["2002-01-10",75.5045,75.5045,72.7615,74.0623,2464.0],["2002-01-11",74.0906,75.3065,73.9774,75.2217,2407.0],["2002-01-14",75.2217,75.2217,73.5816,74.034,1547.0],["2002-01-15",73.6098,74.9389,73.6098,74.741,1280.0],["2002-01-16",74.741,74.7693,73.6099,73.8078,1547.0],["2002-01-17",74.6279,74.6279,73.6098,74.5147,4565.0],["2002-01-18",74.2037,75.2218,74.0906,74.939,2903.0],["2002-01-22",75.0803,76.3529,74.7692,76.2115,5406.0],["2002-01-23",75.8721,79.0111,75.8438,79.0111,5520.0],["2002-01-24",78.898,82.1501,78.191,82.0935,6265.0],["2002-01-25",82.0087,82.546,82.0087,82.2915,13581.0],["2002-01-28",82.546,83.1681,82.2915,83.1681,4088.0],["2002-01-29",82.546,83.3943,82.2914,82.9419,7258.0],["2002-01-30",82.9136,83.4226,82.9136,83.4226,9627.0],["2002-01-31",83.4792,84.6952,82.8571,84.6952,6838.0],["2002-02-01",84.0164,84.78,83.564,84.2427,20782.0],["2002-02-04",84.5537,84.8365,84.1296,84.1861,12855.0],["2002-02-05",84.4124,84.7235,84.1862,84.6952,5119.0],["2002-02-06",84.4124,84.5538,84.2144,84.2144,10754.0],["2002-02-07",84.4123,84.5537,84.2144,84.2427,1624.0],["2002-02-08",84.2427,84.4124,83.564,84.2144,7277.0],["2002-02-11",83.564,84.2709,83.4791,84.1013,1413.0],["2002-02-12",84.1013,84.1013,83.1398,83.4226,1528.0],["2002-02-13",83.4226,84.2709,83.4226,83.5074,3362.0],["2002-02-14",83.5923,84.2144,83.2812,83.4226,1738.0],["2002-02-15",83.2812,84.2709,82.5742,83.0267,2751.0],["2002-02-19",82.9984,83.7054,80.1705,80.1705,2407.0],["2002-02-20",80.0292,80.8775,79.8878,80.4533,5520.0],["2002-02-21",80.8775,82.9984,78.8414,78.8697,2636.0],["2002-02-22",78.7849,79.6898,78.5021,79.6615,2044.0],["2002-02-25",78.7566,79.4353,77.7103,79.2373,1261.0],["2002-02-26",79.2656,80.7078,78.0779,78.9545,1948.0],["2002-02-27",80.7361,80.7926,78.9828,79.0111,4833.0],["2002-02-28",78.898,78.898,78.191,78.191,2407.0],["2002-03-01",78.4738,79.3221,77.993,79.3221,1528.0],["2002-03-04",78.6152,80.1422,78.6152,79.3787,497.0],["2002-03-05",80.1705,80.3119,76.9467,78.4738,1872.0],["2002-03-06",77.9648,78.7283,77.2013,78.7283,1738.0],["2002-03-07",77.1164,78.898,76.8619,78.0496,1031.0],["2002-03-08",78.6152,79.3222,77.9082,79.0677,1509.0],["2002-03-11",79.4635,79.7463,79.1807,79.7463,1203.0],["2002-03-12",79.7463,79.7463,76.5791,78.3324,7545.0],["2002-03-13",77.484,78.0496,77.0599,77.0599,1910.0],["2002-03-14",77.0881,82.0087,77.0881,81.8107,5979.0],["2002-03-15",81.4431,82.2632,80.5947,81.5845,5673.0],["2002-03-18",81.5845,82.2632,81.1886,82.2632,993.0],["2002-03-19",80.4816,81.3017,80.4251,80.6513,1776.0],["2002-03-20",79.8878,79.8878,79.0394,79.4636,1566.0],["2002-03-21",79.0394,82.4328,79.0394,82.4328,1834.0],["2002-03-22",81.5845,82.7157,80.7644,81.4714,1394.0],["2002-03-25",82.9136,82.9136,81.3017,81.3017,2177.0],["2002-03-26",82.9701,82.9701,81.7259,82.7439,936.0],["2002-03-27",82.0086,82.7156,81.8955,82.7156,1127.0],["2002-03-28",82.2914,82.546,81.3017,81.33,1757.0],["2002-04-01",82.9419,83.1681,78.7849,83.1681,5367.0],["2002-04-02",80.623,83.5357,78.5303,83.2246,3629.0],["2002-04-03",83.936,84.9034,81.9443,83.9075,2349.0],["2002-04-04",82.7979,84.6473,82.7979,83.5661,2025.0],["2002-04-05",83.6514,83.6799,81.6597,83.6514,3133.0],["2002-04-08",81.4606,82.6271,81.4606,82.6271,821.0],["2002-04-09",82.6271,82.6271,81.7451,82.5702,898.0],["2002-04-10",81.4606,83.936,81.4606,83.936,2770.0],["2002-04-11",81.9727,83.3669,81.2329,82.7125,726.0],["2002-04-12",83.367,85.2164,83.367,85.2164,4240.0],["2002-04-15",85.0741,85.1879,83.8791,85.0741,2999.0],["2002-04-16",85.1879,85.5009,83.9075,83.936,8519.0],["2002-04-17",83.936,85.2163,83.3669,84.505,2082.0],["2002-04-18",85.2164,85.2164,84.5335,85.0741,764.0],["2002-04-19",85.2164,85.3586,84.5335,84.7896,4813.0],["2002-04-22",84.818,85.6431,84.818,85.3586,14326.0],["2002-04-23",85.2163,85.7569,85.2163,85.3586,8423.0],["2002-04-24",85.3586,86.07,85.2448,85.5009,12683.0],["2002-04-25",85.6146,85.6431,85.2732,85.5577,4202.0],["2002-04-26",85.3586,85.5008,85.3017,85.3017,2369.0],["2002-04-29",85.4155,85.6431,85.3586,85.5862,5845.0],["2002-04-30",85.5862,88.8298,85.3586,88.8298,11766.0],["2002-05-01",88.4315,88.8299,86.3545,88.2039,4030.0],["2002-05-02",87.3503,91.0492,86.2122,91.0207,6074.0],["2002-05-03",88.7729,90.6224,88.7729,88.9721,4279.0],["2002-05-06",89.8826,89.8826,88.9152,88.9152,4011.0],["2002-05-07",88.6307,90.6224,88.5453,89.1144,4909.0],["2002-05-08",89.6265,90.3379,88.4884,88.9152,3113.0],["2002-05-09",88.9152,89.6265,87.5779,87.5779,2101.0],["2002-05-10",87.6633,89.5981,86.2691,86.3545,2789.0],["2002-05-13",86.4114,88.0616,86.1837,87.9194,2846.0],["2002-05-14",87.9193,91.0491,87.8909,91.0491,5291.0],["2002-05-15",91.0492,91.1915,89.0859,91.163,4527.0],["2002-05-16",89.0575,91.0207,88.3462,89.1428,1356.0],["2002-05-17",89.1713,89.6834,88.5169,89.6834,936.0],["2002-05-20",89.6265,89.6265,87.5779,87.5779,2560.0],["2002-05-21",87.4926,87.4926,85.3586,85.5009,4145.0],["2002-05-22",86.1553,86.2122,85.5293,86.0699,2540.0],["2002-05-23",86.0699,87.3503,86.0699,87.3503,2311.0],["2002-05-24",87.3503,88.2608,85.7854,85.7854,3877.0],["2002-05-28",88.147,88.147,85.444,85.7854,3476.0],["2002-05-29",85.444,88.2039,85.444,86.6675,10658.0],["2002-05-30",85.9277,89.8257,85.9277,89.7972,2082.0],["2002-05-31",89.8541,91.5898,88.3461,90.3378,5845.0],["2002-06-03",91.0776,91.3906,90.3378,91.0491,3381.0],["2002-06-04",91.6182,92.4718,90.7647,92.3865,3343.0],["2002-06-05",92.4718,92.8986,91.0492,91.7605,4890.0],["2002-06-06",92.1873,92.1873,88.0616,88.2893,6762.0],["2002-06-07",87.7202,91.0207,85.7854,87.3788,8443.0],["2002-06-10",88.147,90.2809,88.0901,88.1754,5215.0],["2002-06-11",90.1956,90.7647,87.4926,90.6224,3610.0],["2002-06-12",90.85,93.8091,88.0616,93.8091,4393.0],["2002-06-13",93.8091,96.7398,93.8091,93.8945,8672.0],["2002-06-14",94.492,95.1749,93.7807,94.4635,2712.0],["2002-06-17",93.8944,95.9715,93.7806,93.7806,2006.0],["2002-06-18",93.8945,95.5163,93.6099,93.9514,2025.0],["2002-06-19",93.4961,94.6058,91.0491,91.0491,3935.0],["2002-06-20",91.0776,94.6058,91.0207,91.2199,2617.0],["2002-06-21",94.5773,94.5773,91.1345,93.8091,4622.0],["2002-06-24",94.179,94.179,91.0492,93.866,3973.0],["2002-06-25",91.3622,92.4718,90.1672,90.2241,2617.0],["2002-06-26",89.9395,91.0492,89.9395,90.7647,4985.0],["2002-06-27",91.1914,91.5329,89.7119,91.0207,4470.0],["2002-06-28",91.0492,93.866,85.5009,89.7972,26283.0],["2002-07-01",88.3461,92.1019,88.3461,91.4475,5577.0],["2002-07-02",89.5876,91.8481,88.0998,88.2714,6074.0],["2002-07-03",86.6119,89.5305,86.6119,89.5305,2063.0],["2002-07-05",89.5304,90.4174,87.8423,90.1313,535.0],["2002-07-08",87.7279,90.675,86.8695,87.9281,1872.0],["2002-07-09",88.6148,88.672,86.1255,86.1255,1929.0],["2002-07-10",86.0683,87.0697,85.9538,86.1255,2980.0],["2002-07-11",86.1255,86.7549,85.8393,86.0682,2063.0],["2002-07-12",86.1255,86.5547,85.7821,85.7821,3763.0],["2002-07-15",85.4388,85.7821,84.5518,85.6963,9092.0],["2002-07-16",85.8393,85.8393,84.5517,84.5517,1394.0],["2002-07-17",84.5517,85.8107,84.4087,85.0954,6685.0],["2002-07-18",84.5804,85.7249,83.7506,83.8078,6036.0],["2002-07-19",83.6933,84.3801,77.5701,78.3141,10162.0],["2002-07-22",78.9722,80.8607,78.9722,80.8321,3782.0],["2002-07-23",81.0609,81.0609,79.2583,79.5444,2388.0],["2002-07-24",79.2584,83.9509,79.2584,83.9509,4699.0],["2002-07-25",84.1226,84.4659,81.5474,83.6648,2120.0],["2002-07-26",84.4659,84.6662,81.8049,81.8335,2483.0],["2002-07-29",84.609,88.7007,84.609,88.7007,13447.0],["2002-07-30",88.7007,88.7007,86.5547,88.7007,4680.0],["2002-07-31",88.7007,89.416,87.1269,88.4431,5043.0],["2002-08-01",88.9868,89.2443,88.0426,89.2443,1719.0],["2002-08-02",88.9868,89.6449,88.1284,88.7579,19502.0],["2002-08-05",88.7865,89.8452,88.7579,89.1299,5253.0],["2002-08-06",89.5018,90.1886,89.1299,90.1886,5253.0],["2002-08-07",90.1886,90.1886,89.3588,90.1886,764.0],["2002-08-08",90.1885,90.1885,89.2157,89.9882,993.0],["2002-08-09",89.9883,90.1886,89.5591,89.9024,2025.0],["2002-08-12",89.4446,90.1886,89.4446,90.1886,5597.0],["2002-08-13",89.3016,90.1886,89.1299,89.416,16560.0],["2002-08-14",89.1298,90.675,89.1298,90.6463,1051.0],["2002-08-15",90.3888,91.6192,89.559,91.6192,5024.0],["2002-08-16",91.5906,92.077,89.8452,92.077,1929.0],["2002-08-19",90.7035,94.9097,90.7035,93.8224,1566.0],["2002-08-20",94.3946,94.3946,92.3631,92.9354,1012.0],["2002-08-21",92.9354,94.3374,92.3345,93.708,898.0],["2002-08-22",94.3947,94.4233,92.7065,94.2516,745.0],["2002-08-23",92.7351,94.2516,92.2773,92.2773,821.0],["2002-08-26",93.5363,97.2846,92.5634,97.1415,2540.0],["2002-08-27",97.1415,97.1415,93.3646,93.3646,4126.0],["2002-08-28",95.5678,95.5678,92.2773,92.6779,2521.0],["2002-08-29",92.4203,95.8539,92.4203,95.8539,802.0],["2002-08-30",94.4233,96.2831,92.7923,93.1357,2865.0],["2002-09-03",94.1658,95.1386,93.1357,94.2516,3476.0],["2002-09-04",94.4232,94.9955,94.4232,94.8524,2082.0],["2002-09-05",93.7652,94.8239,93.2788,93.3074,2158.0],["2002-09-06",95.11,95.8253,93.4218,95.11,2120.0],["2002-09-09",93.2788,95.4248,93.2788,95.3962,1242.0],["2002-09-10",93.3074,95.4248,93.2788,94.9956,37304.0],["2002-09-11",94.2802,94.9955,94.2802,94.5663,993.0],["2002-09-12",94.8524,95.1958,94.5663,94.8524,3056.0],["2002-09-13",94.8525,95.8539,94.8525,95.5678,32242.0],["2002-09-16",95.1386,95.5678,94.9097,94.9956,1222.0],["2002-09-17",95.5678,95.5678,92.4776,92.4776,3324.0],["2002-09-18",92.2773,92.2773,88.7006,89.187,2636.0],["2002-09-19",88.7865,90.1027,88.7007,88.9582,2980.0],["2002-09-20",91.562,91.8481,90.1313,91.8481,9531.0],["2002-09-23",90.5605,91.562,90.1027,90.675,3075.0],["2002-09-24",89.9883,91.562,89.8452,90.3316,3495.0],["2002-09-25",90.3316,92.7065,90.3316,92.7065,1433.0],["2002-09-26",91.562,94.5377,91.562,94.223,2349.0],["2002-09-27",92.9926,94.4519,92.9926,93.6221,1662.0],["2002-09-30",94.5377,94.7094,93.6507,94.7094,2636.0],["2002-10-01",94.5949,97.2846,94.1371,97.256,4852.0],["2002-10-02",95.6202,102.72,95.6202,100.5448,3675.0],["2002-10-03",99.729,102.72,98.3695,101.3,5457.0],["2002-10-04",99.729,99.7592,95.9223,96.9193,3202.0],["2002-10-07",95.8318,95.9224,91.8438,92.5387,5457.0],["2002-10-08",92.9012,95.5296,92.1459,95.1973,3966.0],["2002-10-09",93.022,95.167,91.7229,91.7229,3384.0],["2002-10-10",91.7229,93.5054,90.7561,93.3846,1674.0],["2002-10-11",93.3846,95.6202,93.3846,95.6202,1182.0],["2002-10-14",93.6867,97.6142,93.022,97.161,2692.0],["2002-10-15",96.6776,99.0946,96.6776,98.3997,3802.0],["2002-10-16",97.433,98.3997,96.5266,98.0674,1928.0],["2002-10-17",98.1882,99.7895,96.1036,99.7895,4330.0],["2002-10-18",99.7894,100.0613,97.584,97.6142,3238.0],["2002-10-21",98.4903,100.1218,97.5538,99.6686,1164.0],["2002-10-22",98.9133,98.9133,96.2245,96.7079,1928.0],["2002-10-23",97.8559,98.4299,96.3755,97.2517,2183.0],["2002-10-24",97.2215,97.2517,96.2245,96.587,1983.0],["2002-10-25",96.587,97.2517,96.587,97.2517,964.0],["2002-10-28",98.007,98.007,96.587,96.587,2001.0],["2002-10-29",98.0976,98.0976,96.587,97.5236,2019.0],["2002-10-30",98.0976,98.3393,97.2819,98.1882,1801.0],["2002-10-31",98.1882,98.1882,97.1308,97.1308,2438.0],["2002-11-01",98.1882,98.1882,96.587,97.433,5166.0],["2002-11-04",98.158,98.581,96.587,97.161,1965.0],["2002-11-05",97.2214,97.4329,96.587,97.3423,2110.0],["2002-11-06",97.433,97.8861,96.7381,96.7381,2183.0],["2002-11-07",96.6172,96.9496,96.587,96.587,3438.0],["2002-11-08",97.0402,97.1611,96.587,96.6777,3202.0],["2002-11-11",96.6777,96.6777,96.4058,96.436,8113.0],["2002-11-12",96.9798,97.2819,96.436,96.7381,10478.0],["2002-11-13",96.6776,97.1308,96.4661,96.5568,33690.0],["2002-11-14",97.1308,97.1308,96.5266,97.1006,5330.0],["2002-11-15",97.1308,97.1308,95.167,95.167,2692.0],["2002-11-18",96.5568,96.5568,94.4118,94.5628,4839.0],["2002-11-19",94.5628,96.6474,93.6565,93.6565,7749.0],["2002-11-20",96.3453,96.3453,93.6867,96.2547,4275.0],["2002-11-21",96.4964,97.1308,95.9828,96.164,5094.0],["2002-11-22",96.0734,96.3151,94.5326,94.5326,3456.0],["2002-11-25",95.5598,95.59,93.9586,94.4722,3347.0],["2002-11-26",94.4118,94.4118,93.3846,93.868,3893.0],["2002-11-27",93.9586,96.3755,93.5054,96.3755,2347.0],["2002-11-29",96.5568,97.1308,95.1066,97.1308,1255.0],["2002-12-02",97.1308,97.1308,94.8951,95.167,1801.0],["2002-12-03",95.4994,95.7713,94.8347,95.1066,1128.0],["2002-12-04",95.7411,95.7411,93.9586,94.3513,1674.0],["2002-12-05",95.5296,95.5296,94.2607,94.4118,2274.0],["2002-12-06",94.4118,95.9828,94.4118,94.6837,4857.0],["2002-12-09",94.8045,95.0764,93.9586,93.9586,5221.0],["2002-12-10",93.6565,94.8649,93.6262,94.7743,1383.0],["2002-12-11",95.167,95.167,93.6565,94.6232,1564.0],["2002-12-12",94.6233,94.6233,93.294,94.1097,4548.0],["2002-12-13",93.8981,94.5326,93.2033,93.2033,2128.0],["2002-12-16",93.5961,94.6233,93.2939,93.9888,4548.0],["2002-12-17",94.5628,94.5628,93.294,94.1097,1255.0],["2002-12-18",93.3241,94.0794,93.2939,93.2939,3202.0],["2002-12-19",93.2939,94.0492,93.2335,93.596,4348.0],["2002-12-20",93.8981,93.8981,92.8407,93.6565,7331.0],["2002-12-23",92.7803,93.8075,92.7803,93.3241,4075.0],["2002-12-24",93.6565,93.7773,92.7501,93.7773,3183.0],["2002-12-26",92.8106,93.5659,92.7501,93.5054,855.0],["2002-12-27",92.8105,93.6262,91.3906,92.2365,5221.0],["2002-12-30",91.3906,92.448,91.3906,91.4208,4530.0],["2002-12-31",93.2637,93.2637,90.8165,91.4208,4584.0],["2003-01-02",95.5583,95.5583,89.4889,93.5047,7628.0],["2003-01-03",93.5504,93.5504,90.858,91.4969,6694.0],["2003-01-06",91.725,94.7825,91.2686,93.9154,5785.0],["2003-01-07",91.5881,93.3222,91.5425,93.2309,3202.0],["2003-01-08",92.6377,93.231,92.4095,92.4552,3614.0],["2003-01-09",92.9115,94.4175,92.729,94.1893,7374.0],["2003-01-10",93.0941,94.0067,93.0941,93.3679,5603.0],["2003-01-13",93.4135,93.5048,91.725,92.1814,16979.0],["2003-01-14",92.3639,92.4095,87.3897,91.2687,4633.0],["2003-01-15",91.2687,95.7865,90.5841,95.5583,15717.0],["2003-01-16",95.8321,97.7031,95.2845,96.8817,4524.0],["2003-01-17",96.0147,97.7031,96.0147,97.2012,2535.0],["2003-01-21",97.7031,97.7031,96.9729,96.9729,7264.0],["2003-01-22",97.0186,97.3381,96.7448,97.2012,2486.0],["2003-01-23",98.1138,98.1138,95.6496,95.7865,1383.0],["2003-01-24",95.7865,95.7865,93.0028,93.2309,3141.0],["2003-01-27",93.2309,93.8242,93.1397,93.2309,3735.0],["2003-01-28",93.4591,95.8321,93.2309,95.5583,3250.0],["2003-01-29",95.1476,95.3757,93.5504,94.5087,1116.0],["2003-01-30",94.6913,94.6913,93.2766,93.2766,2037.0],["2003-01-31",94.6913,95.3301,93.2766,95.2389,3711.0],["2003-02-03",95.604,95.604,93.6417,94.6913,2183.0],["2003-02-04",93.2766,94.0524,93.2766,94.0067,2171.0],["2003-02-05",93.8242,95.6039,93.3222,93.4135,1940.0],["2003-02-06",93.5504,93.5504,91.2687,91.2687,1916.0],["2003-02-07",93.5504,93.5504,90.5842,90.9036,7737.0],["2003-02-10",90.5842,91.8163,90.1278,91.8163,2050.0],["2003-02-11",90.4017,92.4096,90.4017,90.9036,1480.0],["2003-02-12",91.7251,92.3183,88.987,89.0326,4839.0],["2003-02-13",90.2191,90.9036,89.1695,90.356,5664.0],["2003-02-14",90.356,91.725,90.356,91.6337,509.0],["2003-02-18",91.725,91.9532,90.858,91.9532,3287.0],["2003-02-19",91.8619,91.8619,89.9453,89.9909,2244.0],["2003-02-20",91.223,91.223,89.8996,89.9909,1395.0],["2003-02-21",90.3104,93.3222,90.0822,93.0941,8053.0],["2003-02-24",91.6338,92.5464,90.8123,90.8123,2789.0],["2003-02-25",92.6377,92.6377,90.8123,91.725,1310.0],["2003-02-26",91.0405,91.1774,90.7667,90.8123,934.0],["2003-02-27",90.8123,92.6377,90.7667,90.8123,4790.0],["2003-02-28",91.2687,91.4969,89.2608,89.7171,1188.0],["2003-03-03",91.2687,92.0445,90.6298,91.3599,2850.0],["2003-03-04",92.1357,92.4095,91.6794,91.9532,2341.0],["2003-03-05",91.9075,91.9075,90.721,91.725,3553.0],["2003-03-06",91.0405,93.4591,91.0405,92.5464,3444.0],["2003-03-07",93.4591,93.9611,91.0405,91.3143,2523.0],["2003-03-10",91.7707,91.9988,90.7211,90.7211,1334.0],["2003-03-11",90.7211,92.2727,89.9453,92.0445,1940.0],["2003-03-12",92.1814,92.1814,90.6298,90.9949,10114.0],["2003-03-13",91.2687,91.4968,90.7211,91.1318,15026.0],["2003-03-14",91.2686,91.2686,90.1278,90.2191,1674.0],["2003-03-17",89.8997,94.0067,89.4433,94.0067,8453.0],["2003-03-18",93.0484,93.8699,92.227,93.733,497.0],["2003-03-19",93.5504,93.5504,91.2687,92.1814,2207.0],["2003-03-20",90.9036,92.4095,90.9036,91.8619,8162.0],["2003-03-21",91.9532,92.1814,90.9036,92.1814,3881.0],["2003-03-24",90.356,92.1357,90.356,91.9532,1225.0],["2003-03-25",92.1357,92.8659,91.2687,92.8202,2438.0],["2003-03-26",91.9532,92.8659,91.9532,91.9532,4305.0],["2003-03-27",91.2687,92.4552,91.2687,92.4552,1298.0],["2003-03-28",91.9532,92.4095,91.9075,91.9532,4184.0],["2003-03-31",91.2686,92.1813,91.2686,91.725,3165.0],["2003-04-01",91.7251,92.6377,91.3143,92.4096,2122.0],["2003-04-02",93.0529,93.2826,92.5474,93.2826,1856.0],["2003-04-03",92.7312,93.7422,91.0769,92.5014,5651.0],["2003-04-04",92.5933,92.5933,90.7552,90.8471,5397.0],["2003-04-07",90.7553,93.4664,90.7553,93.0069,10454.0],["2003-04-08",93.2367,94.0638,92.5934,93.0529,4245.0],["2003-04-09",93.0529,93.2826,91.9041,91.9041,1661.0],["2003-04-10",92.8231,93.0529,92.3176,92.6393,885.0],["2003-04-11",92.915,93.0528,92.4555,92.4555,1577.0],["2003-04-14",93.0529,93.3745,92.1798,93.3745,2632.0],["2003-04-15",93.7421,93.7421,92.4555,92.8231,1055.0],["2003-04-16",94.2017,94.845,92.8691,94.3855,4172.0],["2003-04-17",95.3505,97.1886,93.5124,97.1426,14189.0],["2003-04-21",96.4993,99.8078,96.4993,99.8078,61474.0],["2003-04-22",98.7969,105.3221,98.7969,105.2761,8113.0],["2003-04-23",105.2302,106.8385,104.6328,106.5628,8962.0],["2003-04-24",104.403,104.8166,101.508,101.508,3420.0],["2003-04-25",103.0704,103.392,101.2323,102.9325,7107.0],["2003-04-28",103.3921,106.7466,102.1973,106.1033,4730.0],["2003-04-29",106.1032,108.6765,105.4599,108.3089,4875.0],["2003-04-30",108.6306,110.0551,106.4249,109.9172,4051.0],["2003-05-01",110.2389,110.2849,106.379,108.6766,5615.0],["2003-05-02",107.8954,109.8713,107.298,108.4008,3505.0],["2003-05-05",108.217,108.9063,107.298,108.8604,5409.0],["2003-05-06",108.4928,109.8254,107.2981,107.8035,5785.0],["2003-05-07",107.7575,110.5146,107.4818,110.2849,9229.0],["2003-05-08",109.8254,110.5146,108.3089,109.182,1843.0],["2003-05-09",109.5956,110.5147,109.1361,109.3199,4560.0],["2003-05-12",109.2739,114.8801,109.2739,109.2739,11727.0],["2003-05-13",109.2739,113.4556,109.2739,113.1799,2947.0],["2003-05-14",112.7663,119.1996,110.5146,112.996,7240.0],["2003-05-15",112.6285,118.1887,112.5825,116.2127,6064.0],["2003-05-16",115.3396,118.3265,113.2718,113.2718,3299.0],["2003-05-19",113.042,114.053,109.8254,110.6985,6901.0],["2003-05-20",112.3067,113.5934,111.2958,112.7203,2983.0],["2003-05-21",113.5475,116.6263,111.8013,113.5015,41318.0],["2003-05-22",112.9042,113.7313,111.8932,112.3068,3141.0],["2003-05-23",113.5015,117.1776,111.9851,115.3396,5688.0],["2003-05-27",113.7313,116.7182,112.123,114.8342,5906.0],["2003-05-28",114.8801,119.2456,114.8801,117.4994,3747.0],["2003-05-29",117.6372,119.0158,117.2236,118.6481,6573.0],["2003-05-30",118.9698,122.2324,117.5912,118.3265,4281.0],["2003-06-02",117.867,119.2455,117.867,118.6941,5482.0],["2003-06-03",118.0967,122.5081,117.9588,121.3133,8877.0],["2003-06-04",122.6919,126.3681,120.3024,123.2433,3287.0],["2003-06-05",123.5191,124.0705,122.0026,122.9676,2183.0],["2003-06-06",124.0705,124.0705,120.3943,120.716,14213.0],["2003-06-09",120.6241,121.2674,116.0289,116.6263,2316.0],["2003-06-10",116.0289,122.9217,115.1098,122.0486,5251.0],["2003-06-11",120.6241,122.3702,114.8801,118.3265,4317.0],["2003-06-12",117.1777,119.4753,116.0289,116.5343,1395.0],["2003-06-13",117.1777,117.6372,115.9829,116.5343,4014.0],["2003-06-16",116.9479,120.4863,114.8801,119.8429,5724.0],["2003-06-17",120.0268,121.5891,117.3616,117.4994,1322.0],["2003-06-18",115.4315,119.4293,115.4315,115.6153,1467.0],["2003-06-19",115.6153,117.9589,113.7773,114.1449,3978.0],["2003-06-20",113.6394,117.8211,110.4687,110.5147,4499.0],["2003-06-23",110.4687,110.9282,105.0004,109.5037,5227.0],["2003-06-24",109.228,109.8713,108.1711,108.5846,3614.0],["2003-06-25",108.5387,110.9742,108.5387,110.9742,4645.0],["2003-06-26",111.0661,114.8801,109.7794,114.8801,5045.0],["2003-06-27",110.2849,118.2805,110.2849,117.6372,5833.0],["2003-06-30",117.9129,118.1427,113.8232,118.0967,20071.0],["2003-07-01",117.958,120.2238,117.958,119.5302,4851.0],["2003-07-02",120.2238,124.8478,118.0967,124.1079,7410.0],["2003-07-03",122.5358,124.5703,121.8422,124.5241,1467.0],["2003-07-07",124.6165,127.6221,122.8594,125.2639,2426.0],["2003-07-08",123.6917,125.2639,123.6917,125.2639,2656.0],["2003-07-09",124.5241,124.8478,121.3336,123.1832,4293.0],["2003-07-10",120.27,121.8422,119.0678,120.27,2680.0],["2003-07-11",121.1486,123.923,121.0099,121.8884,1783.0],["2003-07-14",122.0733,126.6973,122.0733,125.7725,2777.0],["2003-07-15",124.6166,125.7726,121.8422,122.767,1892.0],["2003-07-16",124.8478,125.7263,122.767,125.7263,3190.0],["2003-07-17",124.4316,125.7725,122.1196,122.3508,1564.0],["2003-07-18",123.2756,125.3102,121.8884,125.3102,740.0],["2003-07-21",122.0272,124.7091,117.3569,118.7904,3941.0],["2003-07-22",117.9117,119.7613,116.7557,118.744,4524.0],["2003-07-23",122.212,123.553,119.114,121.4722,4802.0],["2003-07-24",122.5358,125.2639,118.8828,122.767,8768.0],["2003-07-25",120.27,123.0906,116.8945,119.7151,2947.0],["2003-07-28",119.0678,124.1079,117.4493,124.0154,2498.0],["2003-07-29",120.4087,122.952,119.1603,122.952,9338.0],["2003-07-30",123.6918,126.0038,123.4143,125.4489,8586.0],["2003-07-31",126.0038,127.1598,123.923,126.5124,4099.0],["2003-08-01",127.391,127.6222,123.6918,123.6918,4342.0],["2003-08-04",123.6918,126.235,123.6455,123.6918,5033.0],["2003-08-05",126.235,126.235,123.6918,123.6918,10393.0],["2003-08-06",123.6918,124.2004,123.6918,123.6918,1661.0],["2003-08-07",124.8478,126.0038,123.6918,123.738,2765.0],["2003-08-08",123.6918,125.5876,123.6918,123.923,3432.0],["2003-08-11",124.8478,124.8478,123.923,124.8478,2147.0],["2003-08-12",124.8478,124.8478,123.923,124.8478,2074.0],["2003-08-13",124.8478,127.0673,123.9692,126.6511,4948.0],["2003-08-14",126.4662,131.5526,124.8478,131.5526,8744.0],["2003-08-15",129.5643,131.9225,126.5587,131.9225,2134.0],["2003-08-18",129.518,134.9743,127.1597,133.6333,4584.0],["2003-08-19",131.9225,133.9108,131.9225,133.171,4621.0],["2003-08-20",132.4311,135.8991,132.1075,134.9281,3347.0],["2003-08-21",134.0957,135.8529,134.0957,134.6506,1819.0],["2003-08-22",135.7141,135.7141,130.3965,130.9977,2583.0],["2003-08-25",129.6567,132.9398,127.1598,132.1074,3226.0],["2003-08-26",127.6222,134.2345,127.1598,133.0785,2789.0],["2003-08-27",133.6334,133.6334,132.1999,132.9398,1213.0],["2003-08-28",133.4021,133.4021,129.5642,132.2461,1370.0],["2003-08-29",132.5698,133.4021,131.2288,132.4773,958.0],["2003-09-02",132.7548,133.4022,129.6105,132.9398,3287.0],["2003-09-03",132.6161,133.171,131.9225,133.171,2074.0],["2003-09-04",132.4773,133.4021,131.7837,131.9687,1334.0],["2003-09-05",132.3849,132.9398,129.4718,129.4718,2134.0],["2003-09-08",129.518,132.7086,127.8534,132.7086,2001.0],["2003-09-09",130.489,132.7085,128.7781,129.1018,1807.0],["2003-09-10",127.3447,131.7375,127.1597,127.8533,3020.0],["2003-09-11",129.1481,133.6333,128.2233,133.6333,1298.0],["2003-09-12",133.7258,135.8066,131.46,135.5291,1819.0],["2003-09-15",135.3905,138.0724,135.3905,137.2863,1843.0],["2003-09-16",137.61,137.9336,133.4021,136.5927,5021.0],["2003-09-17",137.7487,137.7487,134.0958,134.1882,1443.0],["2003-09-18",135.2518,137.5175,134.0958,137.1476,2268.0],["2003-09-19",137.1476,138.6272,135.4829,136.3152,6100.0],["2003-09-22",137.0088,138.0261,134.7893,136.9626,4633.0],["2003-09-23",137.4712,142.1414,137.3325,141.4941,4827.0],["2003-09-24",140.3843,141.8178,137.8411,137.8411,1916.0],["2003-09-25",137.5638,137.9799,132.5699,132.5699,4487.0],["2003-09-26",134.0958,135.5754,131.4601,131.4601,2328.0],["2003-09-29",133.4484,137.61,129.4717,137.61,3978.0],["2003-09-30",135.2516,138.6272,133.772,135.3904,2510.0],["2003-10-01",135.3442,141.0317,135.3442,141.0317,4439.0],["2003-10-02",140.6876,145.1896,140.4829,142.7851,3682.0],["2003-10-03",143.7571,146.8267,143.7571,145.1384,1632.0],["2003-10-06",146.8266,147.3894,144.3198,146.2127,1499.0],["2003-10-07",142.5804,142.6827,139.5108,140.6875,5656.0],["2003-10-08",139.5109,141.6596,139.5109,139.869,1588.0],["2003-10-09",144.064,144.064,137.3622,139.3574,1797.0],["2003-10-10",140.6876,140.6876,137.925,139.8179,1136.0],["2003-10-13",139.3574,145.343,139.3574,144.4733,1411.0],["2003-10-14",142.6316,151.1752,142.6316,148.5661,3936.0],["2003-10-15",149.6404,149.6404,144.0129,144.0129,1632.0],["2003-10-16",143.2967,144.0641,139.7155,143.1944,1356.0],["2003-10-17",140.6876,145.2407,139.4086,139.4086,1863.0],["2003-10-20",139.1528,143.1943,139.1528,140.9945,772.0],["2003-10-21",141.9665,142.9897,141.0457,141.1991,1764.0],["2003-10-22",140.6875,141.3526,137.1064,137.1064,3230.0],["2003-10-23",138.897,144.0129,136.7994,139.9713,5038.0],["2003-10-24",139.9713,141.4549,139.9713,140.6875,6571.0],["2003-10-27",140.7387,146.6732,140.6876,145.8546,1885.0],["2003-10-28",146.1105,146.8268,143.8084,145.8036,3605.0],["2003-10-29",146.929,148.3615,145.2919,148.2592,3175.0],["2003-10-30",148.6173,149.6405,147.5429,148.208,2822.0],["2003-10-31",150.9195,151.7892,148.0034,148.0034,2988.0],["2003-11-03",150.1008,153.068,147.0824,150.6635,2933.0],["2003-11-04",150.7148,150.7659,149.1288,150.4078,2668.0],["2003-11-05",151.431,151.431,148.3614,150.4078,2051.0],["2003-11-06",150.3567,150.7148,148.8731,149.6404,948.0],["2003-11-07",151.1752,152.7611,149.4358,149.8962,3969.0],["2003-11-10",150.4078,152.2495,147.901,150.4078,3638.0],["2003-11-11",150.4078,150.6636,147.5941,147.8499,3142.0],["2003-11-12",147.9522,150.8171,147.9522,150.5101,2701.0],["2003-11-13",147.9521,150.6636,147.8498,150.2543,1676.0],["2003-11-14",150.6636,151.9426,146.1616,147.8499,1808.0],["2003-11-17",148.0033,150.4078,144.9338,145.8546,5325.0],["2003-11-18",147.0824,147.0824,142.6827,142.7339,2437.0],["2003-11-19",143.3479,147.3383,142.7339,144.985,2988.0],["2003-11-20",145.1384,146.8267,142.9898,145.7523,3440.0],["2003-11-21",146.8267,146.8267,143.0409,144.2176,3826.0],["2003-11-24",145.2919,149.0777,144.4222,148.7707,4697.0],["2003-11-25",148.7196,149.7939,147.7475,149.5893,3583.0],["2003-11-26",149.4358,152.2495,148.3614,151.4821,3495.0],["2003-11-28",153.1703,153.2215,148.9753,149.1288,1477.0],["2003-12-01",148.3614,152.1472,148.0033,152.1472,5182.0],["2003-12-02",152.8123,155.5237,151.1752,155.5237,5854.0],["2003-12-03",154.0401,158.5932,148.6172,149.3846,5281.0],["2003-12-04",148.6172,152.096,148.4637,152.096,2999.0],["2003-12-05",150.9194,152.1983,143.5013,150.8682,6130.0],["2003-12-08",150.9194,154.2959,149.6404,154.2959,4454.0],["2003-12-09",155.0122,155.2168,148.8219,149.7939,2547.0],["2003-12-10",148.8219,150.8683,148.8219,149.8962,1720.0],["2003-12-11",151.9426,156.1376,151.9426,156.0353,3561.0],["2003-12-12",155.9841,158.0305,154.6028,156.0353,2756.0],["2003-12-15",156.0354,157.3655,149.6916,151.1752,3671.0],["2003-12-16",149.8962,152.1983,147.594,149.9473,5083.0],["2003-12-17",150.9194,150.9194,145.5989,147.8499,4267.0],["2003-12-18",150.7147,151.4821,146.1616,151.4821,2249.0],["2003-12-19",149.6916,151.8914,147.901,150.3055,2988.0],["2003-12-22",148.0033,151.124,148.0033,151.0729,1698.0],["2003-12-23",149.6404,152.096,148.873,152.096,4454.0],["2003-12-24",152.0448,152.5564,145.8034,149.845,3473.0],["2003-12-26",147.1336,151.6868,147.1336,151.6868,1180.0],["2003-12-29",151.5844,154.7563,149.6404,151.6356,2800.0],["2003-12-30",151.5845,152.403,147.3894,149.18,7464.0],["2003-12-31",151.2891,151.752,145.6305,145.8877,6494.0],["2004-01-02",145.5791,149.8487,145.3219,146.0935,2282.0],["2004-01-05",147.5339,149.7459,145.5277,149.6944,4586.0],["2004-01-06",149.643,149.6944,146.6594,148.4598,5072.0],["2004-01-07",146.6078,148.9227,146.6078,148.9227,2426.0],["2004-01-08",147.0709,150.7747,147.0709,150.6718,2470.0],["2004-01-09",150.7232,150.7232,146.8137,146.9165,2944.0],["2004-01-12",147.894,148.1512,146.6079,146.8137,5898.0],["2004-01-13",149.18,149.18,146.6079,148.0482,8732.0],["2004-01-14",148.6656,150.6718,148.0997,148.4084,3704.0],["2004-01-15",151.752,151.752,146.6079,149.18,2911.0],["2004-01-16",147.9455,149.1801,146.608,146.8652,2944.0],["2004-01-20",148.0482,150.4659,146.5049,148.9227,4355.0],["2004-01-21",146.6593,149.54,146.6079,148.6655,5127.0],["2004-01-22",148.1512,149.18,146.0935,146.1964,12326.0],["2004-01-23",146.0935,147.6367,145.0647,147.3795,13230.0],["2004-01-26",145.3219,146.505,144.7046,146.4021,11687.0],["2004-01-27",144.9618,146.4021,144.9103,145.0647,8743.0],["2004-01-28",144.9618,146.5565,144.8589,145.7849,7960.0],["2004-01-29",146.0935,146.0935,144.0358,145.2189,8214.0],["2004-01-30",144.8074,145.579,142.1325,142.1325,9636.0],["2004-02-02",143.9329,143.9329,140.8465,141.4638,19691.0],["2004-02-03",140.9494,143.4186,140.9494,141.9782,4300.0],["2004-02-04",141.9782,142.0811,140.5893,141.4638,7729.0],["2004-02-05",141.4638,141.9782,140.8465,140.8979,7729.0],["2004-02-06",140.8465,141.9782,138.686,141.9782,8026.0],["2004-02-09",142.7498,144.3445,141.4637,143.5214,2326.0],["2004-02-10",144.8589,147.3281,143.5214,147.3281,10782.0],["2004-02-11",147.7911,147.7911,143.4185,145.8363,5810.0],["2004-02-12",142.9041,143.7786,141.9267,142.0811,7497.0],["2004-02-13",143.3672,144.1902,140.2807,142.3898,6527.0],["2004-02-17",140.4349,145.4762,140.4349,145.0647,4752.0],["2004-02-18",144.3445,145.7334,140.3321,142.5441,5766.0],["2004-02-19",143.5214,143.5214,142.4926,142.4926,11279.0],["2004-02-20",141.8753,143.3671,140.435,142.5441,8886.0],["2004-02-23",143.5214,145.219,141.4638,141.4638,12072.0],["2004-02-24",141.4638,142.0811,137.3999,140.795,12602.0],["2004-02-25",141.4639,142.5956,139.149,142.4413,3054.0],["2004-02-26",141.5153,144.6532,141.0009,144.6532,4476.0],["2004-02-27",142.7498,143.8815,141.4638,141.4638,2635.0],["2004-03-01",142.184,143.8301,141.2066,143.7272,23649.0],["2004-03-02",142.9555,143.6757,140.8979,140.9493,3263.0],["2004-03-03",140.9494,141.9782,140.3321,140.3321,2944.0],["2004-03-04",140.1777,142.6469,139.8176,142.2354,2194.0],["2004-03-05",140.6407,143.4185,140.6407,141.4638,7894.0],["2004-03-08",143.5729,143.7786,141.1037,141.2066,3021.0],["2004-03-09",141.3094,141.5151,139.8176,140.6921,3550.0],["2004-03-10",140.6921,141.4123,140.1777,140.6921,5182.0],["2004-03-11",140.435,141.4638,139.8691,140.1778,11367.0],["2004-03-12",140.9493,143.4185,140.1777,143.4185,13032.0],["2004-03-15",141.4637,141.8753,140.9493,140.9493,5226.0],["2004-03-16",140.9493,141.7209,140.1777,141.155,9261.0],["2004-03-17",143.1099,143.933,140.9494,143.933,8588.0],["2004-03-18",143.1099,143.1099,140.6921,140.8465,3352.0],["2004-03-19",141.721,142.4412,140.1778,140.1778,4046.0],["2004-03-22",140.9493,141.7724,136.5768,139.0974,8368.0],["2004-03-23",138.0172,140.1777,138.0172,138.8917,3153.0],["2004-03-24",139.7662,140.7435,138.2229,139.2003,7486.0],["2004-03-25",139.6633,142.4926,139.6633,141.6181,9063.0],["2004-03-26",141.2066,144.0359,140.1263,141.5667,5292.0],["2004-03-29",143.7786,144.5502,142.7497,144.1901,9923.0],["2004-03-30",143.7272,144.7046,142.544,144.0358,5038.0],["2004-03-31",144.2416,145.2704,141.0008,143.3157,3649.0],["2004-04-01",140.9493,144.6017,140.9493,142.2868,2348.0],["2004-04-02",143.3671,145.5791,143.3671,145.1161,7872.0],["2004-04-05",144.4988,145.3733,143.5729,145.3219,5402.0],["2004-04-06",143.6757,145.9391,141.1551,141.3094,3583.0],["2004-04-07",140.9494,144.0358,140.9494,141.258,1643.0],["2004-04-08",142.3897,145.3218,140.4349,140.9493,1731.0],["2004-04-12",142.4926,143.47,140.9493,141.4123,1632.0],["2004-04-13",141.9268,144.0359,137.3485,137.3485,3660.0],["2004-04-14",137.3999,138.5316,134.7764,134.8279,4046.0],["2004-04-15",135.0336,135.0336,132.8731,133.2332,5854.0],["2004-04-16",133.1817,135.3937,132.7188,134.6735,10121.0],["2004-04-19",133.799,134.6735,132.5644,132.5644,1532.0],["2004-04-20",132.513,134.5192,132.4615,132.4615,3715.0],["2004-04-21",132.4616,133.5933,131.69,133.4904,3660.0],["2004-04-22",133.7476,135.188,132.2044,134.7765,4487.0],["2004-04-23",136.1653,136.1653,132.2043,134.3649,7916.0],["2004-04-26",131.8443,134.8793,131.7414,133.0274,4653.0],["2004-04-27",133.6962,133.7476,131.4842,133.4904,8919.0],["2004-04-28",131.2784,133.1817,129.2722,129.3751,2778.0],["2004-04-29",131.5356,131.5356,127.8318,127.8318,6891.0],["2004-04-30",128.9121,130.4039,127.8833,128.7578,6549.0],["2004-05-03",129.3236,129.3236,126.0314,128.5005,6108.0],["2004-05-04",129.8895,131.1755,127.3174,128.5005,6163.0],["2004-05-05",129.4265,130.2495,127.8832,129.6322,3274.0],["2004-05-06",128.7064,129.478,127.729,128.0891,4388.0],["2004-05-07",128.089,129.1178,122.7391,122.7391,5435.0],["2004-05-10",122.6362,125.1054,122.6362,123.4593,7563.0],["2004-05-11",122.6362,125.5684,122.6362,125.5169,5810.0],["2004-05-12",123.7679,127.9861,123.5622,127.9861,9945.0],["2004-05-13",128.8606,128.8606,125.7742,127.7289,5424.0],["2004-05-14",127.1116,128.3977,126.7001,127.8832,5105.0],["2004-05-17",127.2659,128.0375,125.9799,126.5457,6141.0],["2004-05-18",126.5457,127.7803,125.9284,126.4428,3749.0],["2004-05-19",127.1117,128.552,125.7742,125.98,5799.0],["2004-05-20",125.9285,126.8544,124.1795,125.5684,5854.0],["2004-05-21",125.7227,126.1857,124.7453,125.6712,1632.0],["2004-05-24",125.0026,127.5232,125.0026,127.5232,3815.0],["2004-05-25",127.9861,130.6097,127.3174,130.1467,6130.0],["2004-05-26",129.6837,130.6611,129.6323,130.6611,2591.0],["2004-05-27",129.9409,130.9697,129.8895,130.3524,6483.0],["2004-05-28",131.227,131.4328,130.1467,130.6611,1929.0],["2004-06-01",129.3751,131.6385,129.3751,130.9183,2756.0],["2004-06-02",129.8895,132.1015,129.8895,130.764,3462.0],["2004-06-03",131.2269,131.3813,129.1693,129.1693,5083.0],["2004-06-04",129.6323,131.7928,129.4779,129.4779,1389.0],["2004-06-07",129.1178,132.9245,129.1178,132.9245,4311.0],["2004-06-08",129.8895,133.7476,129.8895,131.2269,3274.0],["2004-06-09",130.2496,132.2044,128.0891,128.6035,6372.0],["2004-06-10",128.1919,130.7639,128.1919,129.7866,6758.0],["2004-06-14",129.7865,129.7865,123.7165,123.7165,13969.0],["2004-06-15",124.591,126.2372,124.0766,124.7968,7938.0],["2004-06-16",124.7968,125.2597,123.1506,124.0766,9294.0],["2004-06-17",124.0766,125.2597,122.2761,124.8482,4719.0],["2004-06-18",123.0992,125.5684,123.0992,124.4881,9559.0],["2004-06-21",127.3173,127.3173,124.4881,126.4428,7299.0],["2004-06-22",126.7001,126.7001,124.6424,126.4428,6780.0],["2004-06-23",125.7742,128.1405,125.7742,127.266,9592.0],["2004-06-24",127.1117,128.6035,127.1117,128.1405,4928.0],["2004-06-25",127.6261,129.8895,127.6261,128.7578,41708.0],["2004-06-28",128.6034,131.0726,128.6034,131.0726,4223.0],["2004-06-29",129.6323,132.513,128.6034,131.3813,8666.0],["2004-06-30",132.6159,133.7476,130.4554,130.6611,9007.0],["2004-07-01",133.9224,133.9224,128.4351,128.8492,5909.0],["2004-07-02",127.9692,130.247,127.9692,128.9528,4212.0],["2004-07-06",128.901,129.8328,127.6586,128.1245,3506.0],["2004-07-07",128.1245,129.9881,127.8657,128.021,3583.0],["2004-07-08",128.0209,129.4704,126.8303,126.9856,4564.0],["2004-07-09",127.6585,129.108,127.4515,128.1762,3881.0],["2004-07-12",128.1245,131.2305,127.9174,130.0399,3506.0],["2004-07-13",129.1598,130.7129,129.0046,129.8846,3142.0],["2004-07-14",130.8682,131.8,129.2116,129.4704,3726.0],["2004-07-15",129.3669,131.5411,129.1598,130.2987,3539.0],["2004-07-16",128.901,131.0753,128.901,129.4187,4939.0],["2004-07-19",129.2116,130.1434,129.2116,129.781,3726.0],["2004-07-20",129.3669,132.8353,129.3669,132.4729,2591.0],["2004-07-21",133.8189,133.8189,128.901,129.3151,4134.0],["2004-07-22",129.1598,130.6093,128.6421,130.454,3539.0],["2004-07-23",129.4704,130.8681,128.3833,128.6421,3848.0],["2004-07-26",129.4187,130.4023,127.4515,128.021,5568.0],["2004-07-27",129.3669,131.5929,127.7621,129.6257,4002.0],["2004-07-28",129.574,131.4894,127.8657,127.8657,2172.0],["2004-07-29",131.5929,131.5929,126.3644,131.3858,6240.0],["2004-07-30",131.3859,132.8871,127.348,132.4212,5027.0],["2004-08-02",131.5929,134.5954,130.6093,133.8189,4421.0],["2004-08-03",133.3529,134.3365,132.5247,133.0941,2216.0],["2004-08-04",133.0424,133.7671,132.3694,132.5247,7817.0],["2004-08-05",132.4212,134.3366,132.0071,132.4212,6196.0],["2004-08-06",131.127,132.7835,129.781,130.1434,6472.0],["2004-08-09",129.9363,132.3176,128.7975,128.7975,3627.0],["2004-08-10",129.4187,132.3177,127.8657,132.2659,5094.0],["2004-08-11",131.3341,132.1106,129.4704,130.9717,2966.0],["2004-08-12",130.7129,131.1788,129.6257,129.6257,2933.0],["2004-08-13",129.4186,133.7154,129.4186,130.9199,3098.0],["2004-08-16",132.5247,133.8707,131.6964,133.8189,6273.0],["2004-08-17",129.9363,133.9742,129.9363,133.7153,15369.0],["2004-08-18",132.8353,136.1484,131.0752,136.1484,9140.0],["2004-08-19",134.5954,136.1485,134.5954,135.5273,3418.0],["2004-08-20",135.8896,137.8568,135.5272,137.5462,4840.0],["2004-08-23",136.8732,138.2191,134.8542,134.8542,5799.0],["2004-08-24",137.132,137.132,135.6825,137.0803,3330.0],["2004-08-25",136.2002,137.132,135.3719,136.3555,4289.0],["2004-08-26",135.5272,136.3555,134.5954,134.6472,2922.0],["2004-08-27",134.6472,136.252,133.5601,136.1484,3142.0],["2004-08-30",135.1131,136.6143,133.7671,135.8378,2337.0],["2004-08-31",134.9578,136.5109,133.4566,133.4566,4906.0],["2004-09-01",133.4047,138.4779,133.4047,134.1812,6681.0],["2004-09-02",136.0449,137.0803,133.9224,137.0803,3230.0],["2004-09-03",135.8378,139.0474,135.4237,137.0285,1621.0],["2004-09-07",137.2356,139.151,136.925,139.151,2580.0],["2004-09-08",139.1509,139.1509,136.0448,136.2001,1345.0],["2004-09-09",135.9931,139.2027,134.6471,138.8921,4002.0],["2004-09-10",136.925,138.9957,135.9932,138.6851,1764.0],["2004-09-13",137.132,139.2027,136.0967,136.8732,2580.0],["2004-09-14",137.0285,138.3227,135.1131,135.7861,1224.0],["2004-09-15",135.4754,136.2002,134.4401,135.2684,2867.0],["2004-09-16",137.2356,137.8568,134.5954,137.0803,6582.0],["2004-09-17",138.1674,138.3227,136.2002,137.0803,7332.0],["2004-09-20",135.3201,139.2027,135.3201,137.3908,4256.0],["2004-09-21",133.7154,139.7204,133.7154,138.7368,2690.0],["2004-09-22",137.7014,137.7014,134.1812,135.1131,3969.0],["2004-09-23",135.6307,137.0285,134.233,136.1484,1422.0],["2004-09-24",137.132,137.132,134.906,136.0449,2999.0],["2004-09-27",136.0449,136.0449,133.6636,133.6636,1951.0],["2004-09-28",135.2684,138.4779,134.1812,138.4779,2172.0],["2004-09-29",137.5462,139.7722,136.3555,139.5133,5060.0],["2004-09-30",138.7886,140.2381,138.2191,139.7722,2988.0],["2004-10-01",137.4278,141.9601,137.4278,141.0224,5435.0],["2004-10-04",141.3871,141.6997,138.053,140.2931,3925.0],["2004-10-05",141.1787,141.1787,138.8344,139.4596,3771.0],["2004-10-06",140.4494,141.4392,138.6781,141.1787,4300.0],["2004-10-07",140.1368,141.1787,138.574,139.0949,2172.0],["2004-10-08",138.2613,139.4074,136.3338,136.3338,3263.0],["2004-10-11",137.3758,138.6782,136.2297,138.6782,1786.0],["2004-10-12",138.1051,139.5117,137.5841,139.4596,3462.0],["2004-10-13",139.7721,140.5015,136.2297,136.5943,2062.0],["2004-10-14",136.5943,136.9069,135.1356,135.1356,1775.0],["2004-10-15",134.5626,139.0949,134.5626,138.7302,3991.0],["2004-10-18",138.1572,140.6578,136.2297,140.6578,3330.0],["2004-10-19",139.8764,141.3351,137.5321,140.1369,3429.0],["2004-10-20",140.7099,141.2829,137.8446,140.5536,2448.0],["2004-10-21",140.1889,141.3871,134.5105,140.6578,2712.0],["2004-10-22",140.6057,141.0745,136.4901,137.4279,3142.0],["2004-10-25",136.9069,140.5015,135.6566,139.4596,4410.0],["2004-10-26",139.6159,141.4392,138.2093,141.4392,2503.0],["2004-10-27",141.4392,141.4392,139.72,140.9182,3473.0],["2004-10-28",141.4391,141.4391,139.7721,141.0224,1731.0],["2004-10-29",141.4392,141.9601,140.3452,141.5434,4752.0],["2004-11-01",141.9602,143.2626,139.0428,142.6895,7199.0],["2004-11-02",142.3248,145.1901,142.3248,145.138,5105.0],["2004-11-03",145.138,148.0032,145.138,147.9511,8611.0],["2004-11-04",147.1697,150.608,146.6488,150.608,5909.0],["2004-11-05",150.2434,152.2751,150.035,151.7541,9382.0],["2004-11-08",151.5978,153.3691,151.3894,151.8062,6582.0],["2004-11-09",148.8368,149.7745,147.5344,149.7745,7177.0],["2004-11-10",148.4721,152.3272,148.4721,151.8583,3352.0],["2004-11-11",151.2332,151.8583,150.3475,151.0769,3671.0],["2004-11-12",151.5978,153.6816,150.2433,153.6816,3087.0],["2004-11-15",152.6918,154.2026,152.5355,154.2026,1973.0],["2004-11-16",153.6295,153.6295,146.3883,146.5966,5832.0],["2004-11-17",147.5864,150.7643,146.8571,147.4301,3065.0],["2004-11-18",147.0656,149.3578,145.8153,148.4201,3043.0],["2004-11-19",146.7008,148.4721,146.1278,146.7529,2392.0],["2004-11-22",148.1595,150.7122,146.7529,149.3577,4167.0],["2004-11-23",149.7745,152.3272,149.2536,152.3272,4388.0],["2004-11-24",152.3272,153.9943,151.7542,153.8901,2282.0],["2004-11-26",152.796,153.9421,152.796,153.2128,739.0],["2004-11-29",154.9841,156.2865,150.8164,156.2865,3793.0],["2004-11-30",155.2966,156.8074,153.7337,156.8074,4928.0],["2004-12-01",156.9116,160.5062,156.2864,159.4122,11234.0],["2004-12-02",157.8493,160.7145,157.4846,157.4846,5865.0],["2004-12-03",157.3804,157.3804,155.2966,155.7655,14321.0],["2004-12-06",154.5673,156.2343,152.4314,152.9523,3153.0],["2004-12-07",152.4835,154.0984,148.7847,149.2015,2712.0],["2004-12-08",149.2535,153.4212,147.6386,152.9002,3671.0],["2004-12-09",152.0667,154.1505,150.1913,153.2649,2106.0],["2004-12-10",152.0667,155.2445,149.4619,154.6714,2414.0],["2004-12-13",155.0882,155.4008,150.9206,154.411,5479.0],["2004-12-14",153.2649,154.9319,152.223,154.7236,1874.0],["2004-12-15",153.5253,155.9738,151.9625,153.7337,5832.0],["2004-12-16",152.3792,153.1086,149.9828,150.2433,4498.0],["2004-12-17",151.5979,152.4835,149.8787,151.4937,8092.0],["2004-12-20",150.3475,152.9002,150.1912,151.0769,2293.0],["2004-12-21",149.514,156.078,149.3056,156.078,4796.0],["2004-12-22",154.4631,156.2343,153.7858,155.6092,1786.0],["2004-12-23",156.2864,157.1721,155.6613,156.7553,2326.0],["2004-12-27",157.2242,157.5889,152.5356,153.8901,3693.0],["2004-12-28",153.6817,157.4846,153.6817,157.4846,1841.0],["2004-12-29",155.505,157.693,154.7236,154.7236,1422.0],["2004-12-30",156.026,156.026,153.3691,154.4631,2900.0],["2004-12-31",152.3792,158.3702,152.0146,155.4008,4895.0],["2005-01-03",151.9427,158.4396,149.4278,151.3664,8379.0],["2005-01-04",151.9428,152.4667,149.3231,149.847,8445.0],["2005-01-05",149.3231,155.3484,149.3231,152.2048,19305.0],["2005-01-06",153.829,159.8543,151.9952,159.1208,24828.0],["2005-01-07",160.6402,163.0503,159.4875,159.6971,10319.0],["2005-01-10",159.1731,162.8931,156.6582,161.7404,13925.0],["2005-01-11",160.8498,161.1118,158.9637,158.9637,11400.0],["2005-01-12",160.3259,160.3259,157.1822,157.549,8787.0],["2005-01-13",157.1822,158.6493,156.3439,156.6059,8313.0],["2005-01-14",157.6537,157.8633,155.4532,156.4487,7695.0],["2005-01-18",155.3484,157.2346,155.296,156.9202,7431.0],["2005-01-19",155.3484,157.1822,154.0386,155.5056,6670.0],["2005-01-20",154.0386,155.296,153.5146,153.5146,8059.0],["2005-01-21",154.3005,156.9726,153.5146,153.7242,6229.0],["2005-01-24",153.5147,154.8245,152.7287,153.829,4476.0],["2005-01-25",154.9292,156.0819,151.6284,153.4098,16780.0],["2005-01-26",155.9771,158.492,153.9337,158.3348,9581.0],["2005-01-27",157.9682,158.4921,155.8724,157.4966,11863.0],["2005-01-28",158.7016,159.3827,157.0774,157.7585,7916.0],["2005-01-31",158.754,161.8452,158.3872,161.2165,14222.0],["2005-02-01",158.0205,162.9456,158.0205,161.8977,13583.0],["2005-02-02",160.3783,162.6312,159.0684,162.6312,3186.0],["2005-02-03",161.1118,162.1597,160.5879,160.5879,3065.0],["2005-02-04",161.531,164.3079,160.8498,164.1507,8743.0],["2005-02-07",164.1506,165.6177,161.7405,163.0504,11720.0],["2005-02-08",161.4261,164.3602,161.4261,163.4695,9415.0],["2005-02-09",161.2165,164.465,159.278,159.8019,3440.0],["2005-02-10",160.3783,162.3169,158.8589,160.5879,1874.0],["2005-02-11",159.7495,161.1118,158.492,160.9022,9173.0],["2005-02-14",159.7495,160.3258,158.5444,159.8542,3881.0],["2005-02-15",158.4921,160.0115,155.8724,157.2346,6858.0],["2005-02-16",155.8723,158.1777,155.8723,158.0729,9140.0],["2005-02-17",159.6971,161.3213,155.9247,156.2391,3815.0],["2005-02-18",157.8633,159.6971,155.6103,156.1343,4498.0],["2005-02-22",155.4532,156.6059,153.305,153.7766,5634.0],["2005-02-23",155.0341,156.5535,153.6718,155.4532,5601.0],["2005-02-24",158.492,158.492,154.1957,158.3872,6042.0],["2005-02-25",158.2302,159.54,155.9772,159.54,6527.0],["2005-02-28",157.3394,159.7495,156.0295,158.6492,4675.0],["2005-03-01",160.483,161.4785,157.7061,161.4785,5016.0],["2005-03-02",160.1687,161.7929,159.6448,160.3783,1808.0],["2005-03-03",161.0594,161.5833,159.8019,160.745,2337.0],["2005-03-04",162.0548,164.8841,158.6492,164.5697,5777.0],["2005-03-07",163.5219,165.4081,161.8452,164.9889,3098.0],["2005-03-08",162.7883,164.5697,162.6312,163.5742,4884.0],["2005-03-09",162.212,162.736,159.1208,159.7495,4267.0],["2005-03-10",160.8498,161.6357,158.3348,158.754,3914.0],["2005-03-11",159.3303,159.3303,154.9292,156.1343,8721.0],["2005-03-14",154.8769,159.0684,154.5625,157.8633,6560.0],["2005-03-15",157.0774,161.5833,156.6583,157.287,5722.0],["2005-03-16",156.6058,159.1207,156.6058,158.3348,3616.0],["2005-03-17",156.6059,159.6447,156.6059,159.278,3793.0],["2005-03-18",159.5923,161.3213,155.7675,158.2824,9118.0],["2005-03-21",156.8155,157.8633,154.5625,155.4532,2878.0],["2005-03-22",154.5625,158.4921,154.5625,154.6673,2569.0],["2005-03-23",153.9861,154.0385,150.9473,151.2616,6273.0],["2005-03-24",150.0042,152.2047,150.0042,150.4233,3407.0],["2005-03-28",149.7422,151.9428,149.7422,151.7332,2569.0],["2005-03-29",150.4233,151.9428,148.6419,148.6943,4101.0],["2005-03-30",149.585,152.6762,148.7991,151.9427,3285.0],["2005-03-31",153.2002,153.2002,149.323,150.7377,4300.0],["2005-04-01",153.2166,153.2166,148.8917,149.4192,3760.0],["2005-04-04",148.2061,150.4213,145.0415,149.3137,5920.0],["2005-04-05",150.3686,152.742,150.3158,152.1618,1510.0],["2005-04-06",152.9529,155.5373,148.9972,152.109,6163.0],["2005-04-07",152.5309,152.9528,149.7356,152.2144,3065.0],["2005-04-08",152.5837,152.9529,148.7335,148.7335,2712.0],["2005-04-11",148.7335,149.7883,147.0985,147.0985,2481.0],["2005-04-12",147.0985,151.1069,146.8348,150.7377,5898.0],["2005-04-13",150.1048,150.1048,146.6238,146.6238,8644.0],["2005-04-14",146.6238,147.7841,144.7251,144.7251,8842.0],["2005-04-15",144.5142,145.7272,142.5627,142.5627,7607.0],["2005-04-18",145.6218,148.8391,142.6682,148.8391,28048.0],["2005-04-19",149.2082,152.7947,148.8917,152.6892,8776.0],["2005-04-20",151.5289,152.742,148.2589,148.8391,17364.0],["2005-04-21",149.5247,153.4276,148.2588,153.4276,5601.0],["2005-04-22",152.0563,152.0563,146.4128,148.628,6119.0],["2005-04-25",149.1027,151.8453,145.9909,149.4192,7354.0],["2005-04-26",150.0521,150.1575,145.4635,145.4635,6968.0],["2005-04-27",145.0943,146.6765,144.5141,144.6196,5568.0],["2005-04-28",144.4086,144.4086,141.8242,142.5099,10771.0],["2005-04-29",144.6723,145.0415,141.9825,144.0922,34519.0],["2005-05-02",145.0415,145.569,143.723,145.569,6604.0],["2005-05-03",144.8305,146.0964,143.09,143.6702,3473.0],["2005-05-04",143.3011,146.0964,143.3011,146.0964,3032.0],["2005-05-05",145.358,147.6786,145.3052,146.8348,2525.0],["2005-05-06",147.9424,148.2061,145.6745,146.6238,3793.0],["2005-05-09",146.2546,147.6787,145.5162,147.6787,2624.0],["2005-05-10",147.1512,147.6259,142.4044,143.9339,6042.0],["2005-05-11",144.3031,144.9888,142.9846,143.723,4278.0],["2005-05-12",143.301,144.3559,142.8791,142.9846,4410.0],["2005-05-13",142.9318,143.8284,142.2462,142.2462,3793.0],["2005-05-16",143.0373,146.5183,142.5098,146.5183,4608.0],["2005-05-17",144.7251,147.6787,143.2483,147.6259,9823.0],["2005-05-18",147.6787,149.9993,146.993,149.9993,16471.0],["2005-05-19",149.261,150.3158,149.261,150.1576,6240.0],["2005-05-20",150.3158,150.3158,148.6807,148.9972,7133.0],["2005-05-23",148.1006,150.5795,147.8369,149.8939,8004.0],["2005-05-24",149.2609,150.3158,148.5225,149.3664,9658.0],["2005-05-25",147.8896,150.2103,146.993,148.8917,12249.0],["2005-05-26",150.3157,150.8431,148.8389,149.2081,4939.0],["2005-05-27",148.7335,150.2631,146.3601,148.9445,7354.0],["2005-05-31",149.3664,150.3158,147.9951,148.4171,4432.0],["2005-06-01",146.7292,152.2144,146.7292,152.2144,17386.0],["2005-06-02",150.5268,152.7947,150.1048,152.4255,8478.0],["2005-06-03",151.3706,153.4803,149.1027,151.1597,6428.0],["2005-06-06",152.2673,153.4803,147.6787,153.4276,6417.0],["2005-06-07",153.0584,157.0668,152.7947,156.7503,7949.0],["2005-06-08",155.59,158.2271,153.6385,154.4296,7684.0],["2005-06-09",153.3748,154.5352,151.1069,154.5352,12524.0],["2005-06-10",154.9044,154.9044,151.3179,151.3179,11157.0],["2005-06-13",151.1069,153.4803,150.474,153.4803,3594.0],["2005-06-14",151.6871,154.9044,151.6871,154.9044,7210.0],["2005-06-15",153.4804,154.2715,152.7947,154.0078,9140.0],["2005-06-16",153.955,155.3263,152.109,153.6913,8203.0],["2005-06-17",154.7462,155.5901,153.0584,155.3791,17982.0],["2005-06-20",155.0626,155.59,153.6385,154.6406,3693.0],["2005-06-21",154.9043,154.9043,152.0563,153.4803,4333.0],["2005-06-22",153.4804,155.5901,152.3728,154.0078,3793.0],["2005-06-23",153.6386,154.377,149.05,149.261,6395.0],["2005-06-24",149.3137,151.6344,147.8369,150.1576,23781.0],["2005-06-27",148.2061,150.5795,147.9951,149.7356,4123.0],["2005-06-28",150.2631,152.8474,150.0521,152.5837,7221.0],["2005-06-29",151.7926,153.1111,150.3158,153.1111,2580.0],["2005-06-30",154.4383,154.7038,150.4035,150.9875,7883.0],["2005-07-01",151.2529,154.4383,151.2529,154.2791,6538.0],["2005-07-05",153.4297,158.367,153.4297,158.367,9658.0],["2005-07-06",156.1903,158.4732,155.8187,155.9249,5755.0],["2005-07-07",155.1816,157.0929,153.1642,156.1904,5347.0],["2005-07-08",155.0224,159.2696,154.8631,159.0572,6505.0],["2005-07-11",159.2695,164.5785,159.1633,162.7735,8875.0],["2005-07-12",162.5081,165.2156,160.9685,163.1451,4653.0],["2005-07-13",164.844,165.6934,162.2426,163.7822,2437.0],["2005-07-14",163.3575,164.3131,158.7918,159.8535,10143.0],["2005-07-15",158.3671,160.3314,157.4114,159.0572,10805.0],["2005-07-18",158.2608,159.2695,155.8187,156.9866,4631.0],["2005-07-19",157.9423,161.34,157.3052,160.756,4542.0],["2005-07-20",159.9597,162.7204,157.3052,162.5611,10386.0],["2005-07-21",162.6142,163.4106,158.7917,159.4288,6075.0],["2005-07-22",159.8536,162.8266,158.898,162.6143,7574.0],["2005-07-25",163.8353,165.6934,157.4645,161.9771,5865.0],["2005-07-26",156.6682,161.4993,156.6682,160.3314,13969.0],["2005-07-27",160.5437,165.1094,160.3314,164.6316,8699.0],["2005-07-28",163.8883,165.481,163.8883,165.0563,12866.0],["2005-07-29",165.8527,165.8527,163.1982,163.9414,12083.0],["2005-08-01",163.2513,165.8527,163.2513,165.0033,7486.0],["2005-08-02",164.5785,167.1799,164.4192,165.1094,10650.0],["2005-08-03",164.7378,165.8527,163.2513,164.7909,4586.0],["2005-08-04",164.0476,164.5785,161.4462,162.1895,7144.0],["2005-08-05",161.9241,162.5081,158.2609,159.2696,8192.0],["2005-08-08",158.367,161.6586,158.367,159.6943,4653.0],["2005-08-09",158.6325,161.2339,158.6325,159.4819,4223.0],["2005-08-10",160.2252,162.7735,159.0041,159.4288,4653.0],["2005-08-11",158.7387,163.1982,158.7387,163.0921,6350.0],["2005-08-12",162.3487,163.1981,159.2695,160.4375,4983.0],["2005-08-15",160.2252,164.4193,159.8005,164.4193,14035.0],["2005-08-16",163.8353,163.8353,159.3226,159.4288,10165.0],["2005-08-17",159.2696,160.5968,159.0572,159.8005,6824.0],["2005-08-18",159.1103,160.9684,158.2608,158.7386,5479.0],["2005-08-19",159.535,160.8623,158.8979,160.0128,4057.0],["2005-08-22",159.2696,160.0659,158.5794,159.535,8600.0],["2005-08-23",159.5881,160.8623,157.9423,159.0572,3749.0],["2005-08-24",159.1103,160.8623,157.1991,158.8979,6218.0],["2005-08-25",158.2078,159.2696,158.1016,158.8448,3219.0],["2005-08-26",158.4732,158.4732,155.978,157.6238,7651.0],["2005-08-29",156.6151,159.7474,156.6151,159.4288,2613.0],["2005-08-30",158.5262,159.1633,156.615,159.1633,2900.0],["2005-08-31",157.6237,161.7117,156.7743,160.756,19768.0],["2005-09-01",162.7177,162.7177,159.2058,160.0977,11981.0],["2005-09-02",160.488,160.488,158.4255,158.8714,3938.0],["2005-09-06",159.6518,162.2161,159.6518,161.6029,8610.0],["2005-09-07",161.2127,161.7144,160.8225,161.7144,5240.0],["2005-09-08",160.9339,163.0522,160.265,162.0488,7550.0],["2005-09-09",161.1569,163.8884,161.1569,163.8327,3465.0],["2005-09-12",162.439,166.6199,162.1046,165.2263,8505.0],["2005-09-13",164.4458,164.4458,162.2718,162.7177,7728.0],["2005-09-14",162.7735,164.1671,161.7701,162.9964,15488.0],["2005-09-15",163.3309,163.3309,161.6586,162.885,7424.0],["2005-09-16",163.5539,166.6198,162.885,166.6198,14207.0],["2005-09-19",166.0624,166.0624,161.993,164.0556,6363.0],["2005-09-20",164.4458,166.8428,162.2718,162.7735,6258.0],["2005-09-21",161.7701,162.0488,158.8714,159.2616,5555.0],["2005-09-22",159.2058,161.9373,157.1433,160.3765,3350.0],["2005-09-23",158.9829,162.885,157.8122,162.885,1229.0],["2005-09-26",161.3241,165.5049,161.3241,163.8883,4179.0],["2005-09-27",163.2752,163.7211,159.9863,162.9407,3476.0],["2005-09-28",163.9999,163.9999,159.7076,161.157,3696.0],["2005-09-29",161.3241,162.439,159.4288,161.6029,16842.0],["2005-09-30",161.6586,161.8816,160.5437,161.8816,5429.0],["2005-10-03",161.7132,163.0038,160.3104,161.7132,11676.0],["2005-10-04",161.0399,164.7433,159.4688,159.8616,6479.0],["2005-10-05",159.3566,160.7594,153.0721,154.531,8390.0],["2005-10-06",155.2043,157.6732,152.9598,155.3726,4904.0],["2005-10-07",155.9337,157.056,153.521,155.1482,2783.0],["2005-10-10",155.8215,155.8215,151.2204,152.511,5313.0],["2005-10-11",152.9599,153.9699,151.3326,151.6693,5366.0],["2005-10-12",150.9399,152.511,146.8437,151.4449,5460.0],["2005-10-13",150.8837,151.3887,148.0781,150.4348,12411.0],["2005-10-14",151.557,154.4748,150.0981,153.577,7644.0],["2005-10-17",152.2304,153.2966,148.3026,151.501,5891.0],["2005-10-18",151.3887,151.5009,148.2464,148.3025,6720.0],["2005-10-19",147.3487,154.026,146.5632,154.026,14438.0],["2005-10-20",153.5771,154.5871,151.7815,153.2404,7718.0],["2005-10-21",152.1743,157.3926,152.1743,156.2704,5471.0],["2005-10-24",156.7754,160.1982,156.4388,159.9177,6258.0],["2005-10-25",158.7954,159.9176,155.9337,158.066,5156.0],["2005-10-26",159.4688,162.3866,157.4488,158.6271,5733.0],["2005-10-27",158.066,159.9177,154.1382,154.531,12674.0],["2005-10-28",155.3165,158.3465,152.5671,158.3465,5838.0],["2005-10-31",158.7955,162.7233,157.5049,160.4227,14175.0],["2005-11-01",159.4687,161.2643,158.9637,159.4687,4095.0],["2005-11-02",159.2443,164.3505,159.0199,164.3505,7308.0],["2005-11-03",165.1922,166.3705,164.1261,164.6311,12800.0],["2005-11-04",164.5188,166.0338,161.9377,166.0338,7214.0],["2005-11-07",166.4266,166.4828,164.575,165.5289,7466.0],["2005-11-08",164.4066,164.7994,162.9477,163.3966,4694.0],["2005-11-09",163.7894,164.0699,158.3465,163.3966,9534.0],["2005-11-10",163.3966,165.5288,161.1521,165.4727,5481.0],["2005-11-11",165.2482,166.0898,163.8454,165.1921,3833.0],["2005-11-14",166.0338,166.1461,161.8255,162.9477,3129.0],["2005-11-15",162.7232,163.2843,158.9076,158.9076,5450.0],["2005-11-16",158.7394,160.3666,155.6532,158.1221,70350.0],["2005-11-17",158.6832,161.601,157.1121,161.4327,8589.0],["2005-11-18",162.9477,164.0138,162.1061,163.9577,3875.0],["2005-11-21",164.1821,166.0338,161.2082,165.7533,5145.0],["2005-11-22",164.9676,165.641,162.6671,165.1921,6405.0],["2005-11-23",164.8555,167.1561,164.8555,166.3705,1775.0],["2005-11-25",166.9316,166.9316,165.2483,166.0338,389.0],["2005-11-28",164.4066,166.6511,158.6832,162.7794,11540.0],["2005-11-29",163.9016,164.3505,160.8155,162.3305,6279.0],["2005-11-30",162.4988,165.8094,160.9277,163.6772,8327.0],["2005-12-01",164.9116,166.8194,164.1821,166.651,9114.0],["2005-12-02",166.7072,166.8755,163.5088,166.0899,3497.0],["2005-12-05",164.9677,165.9777,162.2743,163.7332,5198.0],["2005-12-06",163.2282,167.2121,163.2282,164.6871,5345.0],["2005-12-07",165.3044,165.3044,160.3105,161.3766,6006.0],["2005-12-08",161.7133,164.2383,159.9738,161.4888,3182.0],["2005-12-09",161.7694,164.1261,161.2644,162.3305,3213.0],["2005-12-12",161.6571,163.6771,161.096,163.116,4620.0],["2005-12-13",163.9016,163.9016,159.8055,160.7032,5471.0],["2005-12-14",162.0499,162.3305,160.3105,160.9838,4379.0],["2005-12-15",160.3105,161.601,155.4287,157.6732,14448.0],["2005-12-16",157.6732,159.1882,156.0459,157.2804,19887.0],["2005-12-19",156.9999,156.9999,153.8015,153.8576,5754.0],["2005-12-20",154.5871,156.8315,153.4648,154.4748,5240.0],["2005-12-21",153.8015,155.9898,153.4087,154.8676,2447.0],["2005-12-22",153.8015,157.1121,153.8015,155.4849,6500.0],["2005-12-23",156.2143,156.4387,155.0359,155.2604,5187.0],["2005-12-27",154.9238,155.8215,153.2404,153.2404,4620.0],["2005-12-28",154.6432,155.7093,153.4648,154.5871,2835.0],["2005-12-29",155.7654,155.7654,153.6893,153.6893,3812.0],["2005-12-30",153.9698,153.9698,152.0621,152.7915,7161.0],["2006-01-03",155.3908,155.7864,151.5484,155.0518,15813.0],["2006-01-04",154.2042,155.9559,154.2042,155.1648,8148.0],["2006-01-05",154.7127,155.4473,154.0346,154.6562,5702.0],["2006-01-06",155.2212,157.3119,153.9781,155.8993,25662.0],["2006-01-09",154.8822,157.0859,154.8822,155.5038,4368.0],["2006-01-10",155.0517,156.5209,154.7692,156.0688,5261.0],["2006-01-11",155.3908,156.3514,153.1306,154.9953,6321.0],["2006-01-12",154.4302,154.9387,152.9045,153.4696,5397.0],["2006-01-13",153.9781,154.8822,152.7915,153.0741,6804.0],["2006-01-17",152.6785,153.1306,151.7179,152.6785,5271.0],["2006-01-18",151.8874,154.7692,151.8874,153.0175,5177.0],["2006-01-19",154.1476,154.7692,152.6785,154.0346,5177.0],["2006-01-20",155.2213,155.2213,151.8309,152.509,6542.0],["2006-01-23",153.0176,155.3908,152.6785,155.2213,4977.0],["2006-01-24",155.3908,156.6904,153.9781,156.4644,16800.0],["2006-01-25",156.1818,156.8034,153.4131,155.1082,9114.0],["2006-01-26",156.4644,156.8035,154.5998,156.4079,8579.0],["2006-01-27",156.0688,157.312,155.8993,156.1254,5019.0],["2006-01-30",155.3908,156.4644,153.7521,154.2042,6374.0],["2006-01-31",154.8822,156.5209,152.0569,156.0688,36645.0],["2006-02-01",156.2948,156.8599,153.6391,154.5432,6342.0],["2006-02-02",153.1305,153.8651,150.0227,150.9268,11519.0],["2006-02-03",150.2488,152.17,148.3841,149.8533,9335.0],["2006-02-06",149.3446,152.0004,149.2316,152.0004,6563.0],["2006-02-07",151.1529,152.6785,150.5878,152.2265,22386.0],["2006-02-08",152.961,152.961,151.1529,152.057,11382.0],["2006-02-09",152.7915,153.0175,151.3223,151.5483,7739.0],["2006-02-10",151.0963,152.0569,150.4183,151.4919,5240.0],["2006-02-13",150.4183,151.5484,150.0228,150.8704,8190.0],["2006-02-14",150.8703,153.4696,150.8703,153.1305,7056.0],["2006-02-15",152.5654,154.7126,152.2829,154.4866,4746.0],["2006-02-16",154.6562,156.2949,154.2607,155.7298,4788.0],["2006-02-17",155.3343,156.6904,153.6956,154.0912,6710.0],["2006-02-21",154.4867,155.3908,151.944,152.057,14259.0],["2006-02-22",152.7915,156.1819,152.0005,154.1477,7686.0],["2006-02-23",153.5827,156.4645,152.057,154.9953,5576.0],["2006-02-24",154.4302,155.6168,152.6785,155.0518,6447.0],["2006-02-27",155.0517,156.0688,153.8086,154.4302,3455.0],["2006-02-28",154.4302,154.4867,152.0004,152.396,3854.0],["2006-03-01",152.4525,153.4131,151.3789,153.3566,4620.0],["2006-03-02",152.3395,152.848,151.8874,152.057,8379.0],["2006-03-03",151.7179,153.5826,151.4353,151.4353,5166.0],["2006-03-06",151.4354,151.8874,150.3052,150.3618,27846.0],["2006-03-07",150.1923,150.5878,148.2146,149.1752,4169.0],["2006-03-08",148.045,149.1751,146.9149,147.367,11634.0],["2006-03-09",147.141,148.4971,146.9149,146.9715,5198.0],["2006-03-10",146.9149,148.3276,146.9149,148.3276,2741.0],["2006-03-13",148.3276,149.1752,146.9149,147.254,4977.0],["2006-03-14",148.1015,150.1357,146.4064,149.7967,4746.0],["2006-03-15",150.3618,151.8874,148.8926,151.8874,3738.0],["2006-03-16",152.0005,152.1135,148.4406,148.6666,8915.0],["2006-03-17",149.4012,152.5655,148.8926,152.2829,24287.0],["2006-03-20",151.7744,153.9781,151.0963,152.17,7886.0],["2006-03-21",151.4354,153.1871,148.3276,148.4971,9503.0],["2006-03-22",148.6666,151.3789,148.3276,150.8704,2499.0],["2006-03-23",150.2488,151.6049,149.0057,150.8704,2772.0],["2006-03-24",150.5313,152.8481,149.8532,152.8481,2153.0],["2006-03-27",152.3395,152.622,151.8309,152.2829,2331.0],["2006-03-28",152.5655,153.5261,151.8874,152.6785,2205.0],["2006-03-29",157.764,161.0413,157.764,158.8941,40751.0],["2006-03-30",159.0071,159.0636,157.8205,158.1595,24455.0],["2006-03-31",158.3855,160.9283,158.1595,160.7588,13031.0],["2006-04-03",164.7422,165.0268,162.4091,163.661,231840.0],["2006-04-04",162.7506,163.6041,161.3279,161.4417,49760.0],["2006-04-05",161.6124,161.6124,159.5069,159.7914,20549.0],["2006-04-06",159.3361,159.9621,157.9704,158.1411,15246.0],["2006-04-07",158.1411,159.3362,156.6616,156.9461,14606.0],["2006-04-10",157.7997,158.3119,153.9301,155.1252,34377.0],["2006-04-11",155.5235,155.5804,153.0197,154.8407,7529.0],["2006-04-12",155.8649,155.8649,153.1904,153.5318,5534.0],["2006-04-13",152.8489,156.3771,152.792,155.1252,5460.0],["2006-04-17",154.613,157.4583,153.6456,155.5235,9398.0],["2006-04-18",156.3771,159.1086,156.0926,159.1086,21840.0],["2006-04-19",158.9379,159.9053,158.5395,159.3931,9272.0],["2006-04-20",159.7914,159.7914,156.4909,159.1086,5303.0],["2006-04-21",159.0517,161.4417,155.1252,155.1252,18102.0],["2006-04-24",153.987,155.1821,148.4103,152.5075,14921.0],["2006-04-25",153.7025,154.7837,149.15,151.7108,14900.0],["2006-04-26",150.3451,153.8733,150.3451,153.3611,9503.0],["2006-04-27",153.6456,157.7428,151.3694,154.9545,8936.0],["2006-04-28",154.8976,156.4909,152.1661,155.3528,15215.0],["2006-05-01",156.6047,156.7185,152.6213,153.4749,11487.0],["2006-05-02",153.1903,155.5804,151.4832,155.1821,12537.0],["2006-05-03",154.9545,155.5804,152.9059,155.2959,5408.0],["2006-05-04",154.8406,156.9461,154.8406,156.4909,5460.0],["2006-05-05",157.3445,158.4826,156.434,157.2876,6552.0],["2006-05-08",156.6047,157.1738,155.1252,155.2959,6479.0],["2006-05-09",155.2959,155.2959,153.3611,154.4423,8936.0],["2006-05-10",154.2716,154.2716,153.0766,153.9301,4221.0],["2006-05-11",153.5887,153.5887,152.5075,152.792,10857.0],["2006-05-12",152.3937,152.4506,149.3777,149.3777,13503.0],["2006-05-15",148.5241,151.8246,147.955,151.1987,7844.0],["2006-05-16",151.9385,153.0197,149.8898,152.1661,5313.0],["2006-05-17",150.8003,152.5075,149.4346,151.5401,9272.0],["2006-05-18",152.0522,152.5075,150.4589,150.4589,7161.0],["2006-05-19",150.1174,153.6456,148.2964,153.1903,7529.0],["2006-05-22",151.8816,155.4097,149.7191,153.3611,13629.0],["2006-05-23",153.2472,154.9544,148.1826,151.6539,8180.0],["2006-05-24",149.4346,155.5235,149.4346,154.2147,9597.0],["2006-05-25",155.7511,156.5478,154.7268,156.4909,4421.0],["2006-05-26",156.4909,156.4909,154.7837,155.0114,3927.0],["2006-05-30",154.2147,154.2716,151.1987,151.1987,8264.0],["2006-05-31",151.2556,154.044,151.0849,153.3611,31175.0],["2006-06-01",153.987,156.4909,151.1417,156.4909,6962.0],["2006-06-02",156.8324,157.9136,155.5235,157.1738,5555.0],["2006-06-05",156.2632,156.6616,150.5158,150.6296,8211.0],["2006-06-06",150.5158,152.5075,148.5241,151.7108,13818.0],["2006-06-07",152.2229,154.613,149.9467,153.0765,6972.0],["2006-06-08",151.9384,155.3528,149.7191,153.2473,15215.0],["2006-06-09",153.3041,153.3041,149.5484,150.1174,7739.0],["2006-06-12",150.4589,151.1987,148.8655,150.0036,7035.0],["2006-06-13",149.2638,152.166,148.5241,150.2881,10364.0],["2006-06-14",150.4589,150.6865,147.955,149.4915,12054.0],["2006-06-15",150.4589,154.2147,149.7191,153.7025,8715.0],["2006-06-16",153.3042,153.361,149.3776,151.0848,33884.0],["2006-06-19",150.971,151.3694,146.5893,146.6462,18155.0],["2006-06-20",147.1583,150.345,147.1583,147.5567,15477.0],["2006-06-21",147.1015,150.5727,147.1015,149.6053,9114.0],["2006-06-22",148.6948,149.6053,147.1584,148.0119,6080.0],["2006-06-23",147.1584,147.386,145.7926,145.9064,10563.0],["2006-06-26",147.1584,147.7844,145.7927,147.6705,4389.0],["2006-06-27",147.2722,148.8086,145.6788,146.2479,8778.0],["2006-06-28",147.1014,147.6705,145.6788,147.1584,4820.0],["2006-06-29",147.955,152.223,147.386,151.1418,16874.0],["2006-06-30",153.2059,153.2059,150.2243,150.7977,23247.0],["2006-07-03",149.3643,151.2564,149.1923,151.2564,2783.0],["2006-07-05",149.5936,149.5936,147.7588,148.9056,5355.0],["2006-07-06",149.2496,151.2565,148.0456,151.1418,4725.0],["2006-07-07",150.3964,150.6257,149.1349,150.3964,13461.0],["2006-07-10",150.2817,151.0844,149.995,150.5111,6468.0],["2006-07-11",149.9376,152.1738,147.9308,152.1738,9251.0],["2006-07-12",151.5431,151.9445,147.2428,147.5295,5765.0],["2006-07-13",146.9561,148.0455,144.892,145.064,14007.0],["2006-07-14",145.2933,147.1281,144.7773,146.2681,12527.0],["2006-07-17",145.924,147.0134,145.1786,145.9813,9345.0],["2006-07-18",146.7841,149.0777,145.2934,149.0777,8033.0],["2006-07-19",149.5363,154.066,149.1923,153.1486,15236.0],["2006-07-20",150.5111,152.8619,148.3896,148.8483,12485.0],["2006-07-21",148.1602,148.3896,144.7199,146.8988,23930.0],["2006-07-24",147.0708,149.823,147.0708,149.651,9671.0],["2006-07-25",149.1923,151.0844,148.3895,150.2243,7109.0],["2006-07-26",149.0776,151.1991,147.8735,149.995,8201.0],["2006-07-27",147.0134,151.1418,143.6879,144.6626,15341.0],["2006-07-28",143.5732,147.7015,143.5732,147.3574,11372.0],["2006-07-31",144.7773,147.1854,144.7199,146.8414,15803.0],["2006-08-01",145.752,150.4537,145.5227,146.6694,26586.0],["2006-08-02",146.8988,147.6442,146.0388,147.1282,12075.0],["2006-08-03",146.2107,149.479,146.2107,148.9629,12842.0],["2006-08-04",150.5684,152.1738,149.0776,151.0844,18774.0],["2006-08-07",149.9377,151.3138,149.1923,151.3138,7424.0],["2006-08-08",151.6578,152.1165,147.5295,148.1028,12296.0],["2006-08-09",149.651,149.651,145.752,146.2107,9681.0],["2006-08-10",146.2107,149.823,145.924,147.9308,5492.0],["2006-08-11",147.3001,147.3575,145.752,146.8988,3329.0],["2006-08-14",147.0708,149.3069,146.7267,146.8414,3969.0],["2006-08-15",149.0776,150.7404,148.7336,149.995,14175.0],["2006-08-16",151.1417,151.8871,150.3964,151.5431,4799.0],["2006-08-17",150.7404,152.4032,150.5684,152.0592,2835.0],["2006-08-18",152.8045,152.8045,150.5684,152.0018,3707.0],["2006-08-21",151.0844,151.0844,148.5616,148.6189,3560.0],["2006-08-22",148.5042,149.9949,148.3895,149.8229,5009.0],["2006-08-23",149.4789,150.2816,146.6694,147.0707,3854.0],["2006-08-24",147.0708,148.3322,145.924,146.8988,4736.0],["2006-08-25",146.1534,147.8735,145.9241,147.5295,2520.0],["2006-08-28",147.2428,148.3322,146.5548,148.2176,6038.0],["2006-08-29",148.1029,149.307,146.5548,149.1349,4893.0],["2006-08-30",148.8482,151.4858,148.8482,150.7977,4883.0],["2006-08-31",152.3172,152.6182,146.1763,151.1131,9770.0],["2006-09-01",151.956,152.558,150.5111,150.8121,3720.0],["2006-09-05",151.4743,152.558,150.5713,151.5947,5780.0],["2006-09-06",150.9325,150.9325,148.3437,148.3437,3960.0],["2006-09-07",147.561,148.9457,146.8988,146.8988,4350.0],["2006-09-08",146.8385,147.3202,145.5742,146.9589,8330.0],["2006-09-11",145.8753,148.1029,145.0927,147.5009,3120.0],["2006-09-12",147.1396,150.511,146.8988,150.2702,10440.0],["2006-09-13",150.511,150.9325,148.0426,148.6447,7740.0],["2006-09-14",147.8621,149.7886,147.1998,147.8018,7950.0],["2006-09-15",148.8856,150.6315,148.3437,149.909,14400.0],["2006-09-18",149.4273,150.4508,147.4406,150.0294,4390.0],["2006-09-19",150.4508,150.4508,146.1161,149.0661,7740.0],["2006-09-20",150.0294,152.6182,149.909,150.9325,9440.0],["2006-09-21",151.8355,152.7988,148.9457,150.21,4650.0],["2006-09-22",149.4274,149.4274,145.6947,146.5978,4970.0],["2006-09-25",146.4773,150.4508,146.4773,149.5477,6290.0],["2006-09-26",149.909,150.2702,148.4641,148.9457,2900.0],["2006-09-27",148.1029,150.21,148.1029,148.1631,5550.0],["2006-09-28",148.8253,149.909,148.0426,148.8855,5010.0],["2006-09-29",148.4641,149.6682,146.1161,146.1763,5480.0],["2006-10-02",146.1763,146.5375,144.1895,144.7314,18380.0],["2006-10-03",145.4596,147.5835,145.4596,146.2485,8930.0],["2006-10-04",146.2485,149.1613,145.9451,148.8579,11180.0],["2006-10-05",148.6152,149.8896,148.5545,149.7682,5340.0],["2006-10-06",148.9793,149.3434,147.7656,148.0084,3400.0],["2006-10-09",147.5836,148.858,146.6733,148.7366,4610.0],["2006-10-10",149.1614,149.1614,146.9767,147.4622,3920.0],["2006-10-11",146.4913,147.7656,145.6417,146.0665,10550.0],["2006-10-12",146.9768,149.5862,146.2485,149.5862,8400.0],["2006-10-13",149.5862,150.4964,149.04,150.375,9160.0],["2006-10-16",150.011,150.3144,149.4041,150.3144,4940.0],["2006-10-17",149.1614,149.7075,148.0691,149.7075,8390.0],["2006-10-18",150.0109,151.346,149.5254,149.9502,5840.0],["2006-10-19",150.0109,151.4673,149.4041,150.0109,4900.0],["2006-10-20",150.7998,150.7998,148.7973,148.7973,6760.0],["2006-10-23",147.8264,149.2828,147.0981,148.0691,10660.0],["2006-10-24",148.1903,148.1903,147.0373,147.4014,8440.0],["2006-10-25",148.4938,149.04,147.4015,148.9793,6710.0],["2006-10-26",147.0374,148.1904,143.8212,145.7631,19820.0],["2006-10-27",145.6417,146.3093,144.246,144.4281,12880.0],["2006-10-30",144.428,144.9742,143.5177,144.6707,12340.0],["2006-10-31",145.2168,145.2168,144.1852,145.0348,15910.0],["2006-11-01",145.1562,146.2485,141.6972,141.7579,13680.0],["2006-11-02",141.3938,142.6682,140.9083,141.3331,12270.0],["2006-11-03",142.2433,144.4886,140.4228,141.3937,7180.0],["2006-11-06",142.304,142.9109,141.2724,141.6365,8100.0],["2006-11-07",140.7263,142.8502,140.7263,142.6075,10580.0],["2006-11-08",141.8793,143.8212,141.7579,142.6075,9150.0],["2006-11-09",142.6075,142.6682,139.5733,140.2408,6350.0],["2006-11-10",140.0587,142.2433,139.9373,141.6972,9820.0],["2006-11-13",141.2117,142.7288,141.2117,142.6075,10950.0],["2006-11-14",142.6075,146.0665,141.8186,146.0665,8910.0],["2006-11-15",145.6417,146.9161,145.399,146.6733,11870.0],["2006-11-16",146.4912,146.8554,146.0058,146.7947,8080.0],["2006-11-17",146.7946,146.7946,145.0348,146.4305,6410.0],["2006-11-20",145.9451,146.4305,144.9741,146.1878,4480.0],["2006-11-21",146.0058,146.4913,144.7921,145.2776,3510.0],["2006-11-22",145.2775,145.5203,144.4886,145.0348,3850.0],["2006-11-24",143.8212,144.8528,143.1537,144.4281,870.0],["2006-11-27",143.8819,144.3673,140.787,140.8477,7610.0],["2006-11-28",140.969,141.6972,140.4836,141.0904,7320.0],["2006-11-29",141.6365,143.0929,141.4544,142.7895,8590.0],["2006-11-30",143.093,143.093,142.4254,142.5468,8670.0],["2006-12-01",142.2434,142.6681,140.1801,141.2724,8430.0],["2006-12-04",141.2117,145.4596,141.2117,143.9425,15780.0],["2006-12-05",144.5493,145.7023,143.9425,144.9741,6310.0],["2006-12-06",144.3673,145.2776,144.246,145.2169,6980.0],["2006-12-07",145.581,146.4305,145.2169,145.581,8380.0],["2006-12-08",145.6417,148.6152,145.581,147.9477,17350.0],["2006-12-11",150.4357,152.0742,149.4041,150.9212,12410.0],["2006-12-12",151.1032,152.1955,150.2536,151.6494,8260.0],["2006-12-13",152.681,153.2272,150.9819,151.528,4220.0],["2006-12-14",152.0742,152.5596,151.2853,152.0135,8520.0],["2006-12-15",152.3776,154.6836,151.8922,152.7417,13480.0],["2006-12-18",152.8024,153.7126,149.2827,149.4648,4390.0],["2006-12-19",148.9186,152.499,148.9186,152.499,6430.0],["2006-12-20",152.9844,153.4092,151.6494,151.6494,5580.0],["2006-12-21",151.5887,153.4699,151.5887,151.7101,6000.0],["2006-12-22",152.0135,152.3169,150.375,150.7391,5560.0],["2006-12-26",151.0425,154.6229,151.0425,154.5015,9530.0],["2006-12-27",154.2588,156.3221,154.2588,156.14,5420.0],["2006-12-28",156.2007,156.2007,155.0477,155.1691,3470.0],["2006-12-29",155.4118,155.5938,153.2878,153.4699,8070.0],["2007-01-03",153.3475,155.4273,151.8184,153.4699,9940.0],["2007-01-04",153.5311,155.5496,151.8795,154.6932,9030.0],["2007-01-05",153.4088,153.5311,150.4727,150.6562,11970.0],["2007-01-08",150.5339,152.1242,150.3504,151.2679,9310.0],["2007-01-09",150.8397,151.1455,148.6376,150.4726,8060.0],["2007-01-10",149.3105,150.3504,149.2494,150.3504,5640.0],["2007-01-11",150.3503,152.3077,149.6775,150.8397,7600.0],["2007-01-12",150.595,151.329,150.1057,151.2679,6430.0],["2007-01-16",151.2679,151.2679,149.1882,149.6775,3630.0],["2007-01-17",148.9435,149.494,147.8425,148.393,7370.0],["2007-01-18",147.9648,148.9435,146.6803,147.2308,4980.0],["2007-01-19",146.8026,148.2706,146.3133,147.659,5100.0],["2007-01-22",147.1696,147.2308,145.3346,146.1909,4930.0],["2007-01-23",145.7016,147.4143,145.3346,145.7628,9620.0],["2007-01-24",145.7016,147.7813,145.7016,147.4754,5980.0],["2007-01-25",147.659,147.659,144.1724,144.4171,7240.0],["2007-01-26",144.9676,145.8851,143.9889,145.7628,5380.0],["2007-01-29",145.0899,146.8026,144.9676,146.0686,3620.0],["2007-01-30",143.4384,143.7442,134.6303,135.7924,42400.0],["2007-01-31",135.7924,135.7924,133.1622,134.9973,39000.0],["2007-02-01",135.1196,137.444,135.0584,137.3828,33790.0],["2007-02-02",137.3216,138.6673,136.4653,137.9333,16410.0],["2007-02-05",137.9945,138.6062,137.6275,138.545,24380.0],["2007-02-06",138.7896,139.8295,138.3615,139.4625,11300.0],["2007-02-07",139.2178,140.3188,138.7896,140.2577,6940.0],["2007-02-08",139.646,139.8295,138.8508,139.5237,5180.0],["2007-02-09",139.8295,139.8907,139.4013,139.5849,7300.0],["2007-02-12",139.5849,140.2577,139.4625,139.8295,5580.0],["2007-02-13",139.7072,140.6859,139.646,140.5024,7870.0],["2007-02-14",140.3188,141.7868,140.0129,140.1964,5410.0],["2007-02-15",140.0742,140.3801,139.9519,140.0742,4110.0],["2007-02-16",140.0742,140.9917,140.0742,140.8082,4540.0],["2007-02-20",140.1965,140.9917,139.5849,140.8082,6530.0],["2007-02-21",140.0741,140.6858,140.0741,140.6858,5570.0],["2007-02-22",140.3189,140.747,140.0742,140.6247,9130.0],["2007-02-23",140.1353,140.9305,140.0742,140.4412,5440.0],["2007-02-26",140.6859,140.6859,139.4625,140.3188,5820.0],["2007-02-27",139.2178,139.5848,137.2605,137.2605,21620.0],["2007-02-28",137.1993,139.3401,136.5264,136.5264,15840.0],["2007-03-01",136.3429,137.8109,134.7526,135.4254,11110.0],["2007-03-02",135.1808,135.976,134.5691,134.5691,10630.0],["2007-03-05",134.5691,135.3642,129.6756,129.7368,18270.0],["2007-03-06",130.4708,132.2447,130.4708,131.7553,15010.0],["2007-03-07",131.3884,131.6942,128.1465,129.3087,10130.0],["2007-03-08",129.798,130.3485,128.1465,128.3911,7240.0],["2007-03-09",129.1251,129.5533,126.9843,128.4523,5630.0],["2007-03-12",128.3911,128.5746,127.0454,127.4736,6960.0],["2007-03-13",126.7396,126.7396,122.3355,122.519,22830.0],["2007-03-14",123.253,125.1492,122.3355,124.4764,80370.0],["2007-03-15",124.0483,126.3115,123.6201,126.3115,7720.0],["2007-03-16",126.2502,126.4949,123.987,126.4337,22090.0],["2007-03-19",126.5561,127.3513,124.2929,124.8434,7210.0],["2007-03-20",124.4152,124.9657,123.253,123.5589,9750.0],["2007-03-21",123.5589,126.9843,123.4366,125.8221,11540.0],["2007-03-22",126.4949,126.6173,125.0881,126.0668,6770.0],["2007-03-23",125.7609,126.3726,125.5163,125.9444,4530.0],["2007-03-26",125.5774,125.9444,123.4977,123.4977,7460.0],["2007-03-27",123.0084,123.253,121.9685,122.0909,9240.0],["2007-03-28",122.0297,124.4764,121.9685,123.3142,28540.0],["2007-03-29",123.7424,124.4152,122.3967,124.1705,8230.0],["2007-03-30",124.2929,124.5987,122.5802,124.5987,16600.0],["2007-04-02",124.721,124.7822,121.9073,122.3967,11000.0],["2007-04-03",123.8185,124.5603,122.644,123.0149,11520.0],["2007-04-04",122.7057,123.5712,121.7167,121.7167,13160.0],["2007-04-05",121.7167,122.8294,121.6549,122.0258,4420.0],["2007-04-09",121.9022,122.3967,120.604,120.8513,19260.0],["2007-04-10",121.4076,122.0258,120.2331,120.4186,6870.0],["2007-04-11",119.9858,121.284,117.6368,118.8113,14340.0],["2007-04-12",118.255,118.7495,117.0187,118.1932,11150.0],["2007-04-13",118.0077,118.7495,117.3895,118.1314,9810.0],["2007-04-16",118.935,121.7167,118.5023,121.5931,6500.0],["2007-04-17",121.4694,121.4694,119.3059,120.4804,4540.0],["2007-04-18",119.9859,120.7895,118.4405,118.4405,5710.0],["2007-04-19",117.6986,118.3168,116.2151,117.1423,9750.0],["2007-04-20",117.4514,118.9968,116.8951,118.8732,10460.0],["2007-04-23",111.5788,111.7643,99.6482,104.4081,94330.0],["2007-04-24",105.8917,105.8917,101.9973,103.1718,28930.0],["2007-04-25",103.0481,104.3463,101.6882,101.9973,34380.0],["2007-04-26",101.75,104.2227,101.6882,104.0372,19920.0],["2007-04-27",104.1608,105.0881,102.43,102.6154,15460.0],["2007-04-30",103.11,103.1718,101.8118,101.9973,20180.0],["2007-05-01",103.3572,103.3572,101.6881,102.739,13440.0],["2007-05-02",102.6154,107.7462,102.1209,106.8807,18500.0],["2007-05-03",106.9426,107.0662,105.7063,107.0044,13220.0],["2007-05-04",107.0044,108.1171,106.2008,108.1171,11040.0],["2007-05-07",108.1789,108.2407,106.9426,107.2517,7940.0],["2007-05-08",107.1899,107.6844,106.3862,107.3135,8810.0],["2007-05-09",106.6953,108.8589,106.3244,108.1789,12600.0],["2007-05-10",107.6226,107.9935,104.2227,104.2227,10090.0],["2007-05-11",104.5935,106.2008,104.1608,105.7062,4280.0],["2007-05-14",105.8298,106.1389,104.779,105.1499,10200.0],["2007-05-15",104.9026,105.4589,102.3681,102.5536,8820.0],["2007-05-16",103.0481,104.3463,102.4918,104.2845,7000.0],["2007-05-17",103.7899,104.4081,102.8627,103.7899,9600.0],["2007-05-18",104.1608,104.7172,102.739,104.6553,8240.0],["2007-05-21",104.2845,105.3354,102.5536,103.7281,9850.0],["2007-05-22",104.0372,105.7062,103.5426,105.6444,8140.0],["2007-05-23",105.7062,105.7681,103.3572,103.7899,6770.0],["2007-05-24",103.419,104.779,103.2336,103.9135,15290.0],["2007-05-25",104.3463,105.0881,103.6663,104.7172,6980.0],["2007-05-29",105.088,106.6334,104.779,106.1389,8570.0],["2007-05-30",105.6444,107.0044,105.459,106.5717,4600.0],["2007-05-31",106.5716,106.9425,106.0771,106.8807,9000.0],["2007-06-01",107.437,108.3025,106.7571,107.8698,6530.0],["2007-06-04",107.6226,108.5498,107.3135,108.2408,6380.0],["2007-06-05",107.9317,107.9935,106.139,106.4481,7220.0],["2007-06-06",105.8298,106.3244,105.2735,105.4589,17960.0],["2007-06-07",105.0262,105.3971,104.2226,105.1499,7690.0],["2007-06-08",105.0881,107.0044,105.0881,106.9426,6420.0],["2007-06-11",106.4481,107.6226,105.1499,107.3135,7080.0],["2007-06-12",106.5717,107.0044,105.459,105.5208,12000.0],["2007-06-13",105.5826,105.7681,104.4699,105.3353,10640.0],["2007-06-14",105.3971,107.1898,105.2117,105.4589,8540.0],["2007-06-15",107.128,107.7462,106.0771,107.6843,16820.0],["2007-06-18",107.4989,107.6226,106.139,107.0662,5040.0],["2007-06-19",106.448,107.3753,105.6444,106.7571,8120.0],["2007-06-20",106.8189,106.8189,105.8917,106.0771,7260.0],["2007-06-21",105.7062,106.8189,104.5317,105.2117,5340.0],["2007-06-22",105.3353,105.8299,103.8517,105.5208,45870.0],["2007-06-25",105.1499,107.6844,104.5318,105.5826,14620.0],["2007-06-26",105.7062,107.2516,105.5826,106.8189,10480.0],["2007-06-27",105.8917,107.9935,105.7062,107.808,6140.0],["2007-06-28",107.808,108.1789,106.139,107.3135,7970.0],["2007-06-29",106.5717,107.6226,106.0153,106.3862,10900.0],["2007-07-02",107.5753,107.5753,105.6353,106.136,10240.0],["2007-07-03",106.0107,106.9494,105.6352,106.9494,4360.0],["2007-07-05",107.3875,107.3875,105.1972,105.823,10890.0],["2007-07-06",105.9482,105.9482,105.072,105.072,6350.0],["2007-07-09",102.2559,104.3211,101.3798,101.505,23180.0],["2007-07-10",100.5663,100.5663,93.8076,93.8076,27130.0],["2007-07-11",93.9328,94.3709,92.7438,93.8076,12370.0],["2007-07-12",94.058,94.9341,93.8702,94.1831,9230.0],["2007-07-13",93.8702,94.496,93.4947,93.5573,10040.0],["2007-07-16",93.2444,93.6824,89.5522,90.616,21510.0],["2007-07-17",90.616,91.0541,89.7399,89.7399,11800.0],["2007-07-18",89.3018,90.0528,86.7986,87.9876,14910.0],["2007-07-19",88.3006,89.4896,87.2993,87.487,8350.0],["2007-07-20",87.2993,87.7999,83.9825,85.1716,13370.0],["2007-07-23",85.109,87.6122,84.6083,87.5496,12920.0],["2007-07-24",87.3619,87.3619,83.5445,85.4845,15430.0],["2007-07-25",85.2341,85.7974,82.5432,83.2942,13680.0],["2007-07-26",82.3555,82.8561,76.5355,79.4142,19820.0],["2007-07-27",79.1013,80.1651,77.2239,77.2864,14910.0],["2007-07-30",77.3491,78.3503,75.2213,77.3491,13820.0],["2007-07-31",78.4129,80.478,75.7845,75.8471,13640.0],["2007-08-01",76.16,78.5381,75.4091,77.0361,19660.0],["2007-08-02",77.2239,79.1639,74.971,75.1587,16150.0],["2007-08-03",75.1587,75.3465,67.7743,67.962,50270.0],["2007-08-06",67.8995,72.9684,65.7092,67.0859,58830.0],["2007-08-07",66.8356,66.8356,62.6427,63.7066,57610.0],["2007-08-08",64.2072,67.3988,62.5801,67.3362,60260.0],["2007-08-09",65.7091,71.6542,65.7091,70.9659,44860.0],["2007-08-10",70.0898,73.1562,67.6491,71.5291,21820.0],["2007-08-13",71.9671,74.0949,69.5265,70.4652,13180.0],["2007-08-14",70.7781,72.3426,68.8381,68.8381,6090.0],["2007-08-15",68.9008,71.2162,68.2124,68.5879,14700.0],["2007-08-16",68.5252,77.5994,68.2749,75.722,52320.0],["2007-08-17",78.9135,81.6671,76.911,80.7284,32660.0],["2007-08-20",80.9787,81.3542,77.1613,79.4768,13080.0],["2007-08-21",79.1639,81.3542,78.4755,80.9787,15200.0],["2007-08-22",81.2916,82.2929,80.2903,80.9161,17920.0],["2007-08-23",81.3542,81.3542,75.5342,75.5342,12120.0],["2007-08-24",75.722,76.9736,72.6555,75.3465,13170.0],["2007-08-27",75.4091,76.4104,74.0949,75.0962,5160.0],["2007-08-28",74.4703,74.4703,70.9659,72.3426,10780.0],["2007-08-29",72.6555,75.7845,71.091,75.5342,8730.0],["2007-08-30",74.5955,74.6581,72.3426,73.031,7510.0],["2007-08-31",74.4078,79.9148,71.7794,73.2813,11300.0],["2007-09-04",73.0936,76.5981,71.5291,74.3452,12690.0],["2007-09-05",74.1575,74.2826,71.9672,72.593,7430.0],["2007-09-06",72.6555,73.1562,71.5917,73.1562,6210.0],["2007-09-07",72.0923,72.5929,70.4652,71.3413,9600.0],["2007-09-10",71.6543,72.7181,68.0246,69.902,14650.0],["2007-09-11",70.2775,72.6555,70.0897,72.0297,7810.0],["2007-09-12",71.842,71.842,69.2136,70.3401,10280.0],["2007-09-13",70.8407,72.5304,69.0885,71.2162,7500.0],["2007-09-14",70.4652,72.9058,70.0897,71.9046,9090.0],["2007-09-17",71.6542,73.3439,70.8407,71.7168,6450.0],["2007-09-18",71.9672,79.4768,71.7794,79.4768,16800.0],["2007-09-19",79.4768,84.1703,78.9136,79.4768,18660.0],["2007-09-20",79.4142,79.9774,76.3478,77.9123,7460.0],["2007-09-21",78.7884,79.1013,74.4078,74.7832,22190.0],["2007-09-24",74.7207,75.8471,73.031,73.0936,11310.0],["2007-09-25",72.4678,73.1562,70.4026,71.2788,12090.0],["2007-09-26",71.5917,71.9671,70.4026,71.1536,9340.0],["2007-09-27",71.3413,73.4691,70.3401,70.653,8390.0],["2007-09-28",70.4652,71.7168,69.1511,69.1511,11150.0],["2007-10-01",69.2762,73.031,69.2136,72.1549,20970.0],["2007-10-02",72.5929,73.9071,71.1536,71.2788,14600.0],["2007-10-03",71.5975,72.0438,70.4499,70.96,19280.0],["2007-10-04",71.3425,76.2517,71.3425,72.2989,13240.0],["2007-10-05",73.1914,74.9128,72.8727,73.7652,15240.0],["2007-10-08",73.829,74.1478,71.2788,71.5975,16540.0],["2007-10-09",71.7888,72.8727,71.0875,71.7251,10170.0],["2007-10-10",71.7251,73.4465,70.7687,71.4063,16790.0],["2007-10-11",71.7888,72.0438,70.1312,70.1312,17360.0],["2007-10-12",70.1949,71.3425,69.1111,69.2386,10980.0],["2007-10-15",69.6211,71.6613,68.8561,69.3024,13290.0],["2007-10-16",69.1748,69.6211,67.2621,67.3259,13510.0],["2007-10-17",68.2185,69.3661,65.8595,66.6884,13770.0],["2007-10-18",66.3058,67.2622,65.6045,66.2421,10760.0],["2007-10-19",66.1783,66.9434,63.118,63.4368,15090.0],["2007-10-22",62.7355,67.3259,60.5678,66.8796,12960.0],["2007-10-23",68.0272,68.601,63.4368,64.6482,16560.0],["2007-10-24",64.0106,65.6683,61.7792,62.1617,14450.0],["2007-10-25",62.2255,65.6045,60.8866,61.1416,24280.0],["2007-10-26",61.2691,64.6482,60.1853,60.249,24750.0],["2007-10-29",60.1853,63.5006,56.7425,58.6551,33430.0],["2007-10-30",62.5443,63.6281,59.4202,61.7792,37490.0],["2007-10-31",62.6717,68.856,61.6516,67.3259,40850.0],["2007-11-01",66.1146,66.1146,62.2255,62.4805,32180.0],["2007-11-02",63.4368,63.5006,60.249,62.0342,20330.0],["2007-11-05",61.3329,61.7154,58.5276,59.2289,15480.0],["2007-11-06",59.6115,61.7154,58.2726,61.3967,17230.0],["2007-11-07",60.2491,61.0141,58.0176,58.1451,15210.0],["2007-11-08",58.7827,61.2054,56.87,60.6316,24150.0],["2007-11-09",59.6752,63.7556,58.6551,62.863,18960.0],["2007-11-12",63.0543,67.836,62.4805,64.9669,27750.0],["2007-11-13",65.7958,66.6246,64.3932,66.3696,18360.0],["2007-11-14",67.0709,67.0709,63.9469,65.8596,11410.0],["2007-11-15",65.6683,66.5608,64.4569,64.9669,18040.0],["2007-11-16",65.222,66.1146,62.5442,64.5207,9720.0],["2007-11-19",63.6918,63.7556,60.5678,62.353,7590.0],["2007-11-20",62.2892,63.118,60.5678,62.7355,9950.0],["2007-11-21",61.9067,63.7556,60.5678,60.6953,16770.0],["2007-11-23",61.4604,63.5643,61.4604,63.1818,4550.0],["2007-11-26",63.5006,64.2656,58.4001,58.6551,14630.0],["2007-11-27",58.9739,60.5678,55.4674,57.2525,31210.0],["2007-11-28",58.0176,61.0779,57.9538,61.0141,20800.0],["2007-11-29",60.8866,61.2054,58.2726,59.1014,12930.0],["2007-11-30",60.1853,62.0342,59.8665,60.9504,18560.0],["2007-12-03",61.2054,61.2054,59.229,59.2927,8750.0],["2007-12-04",58.6551,59.1652,57.38,57.5713,11790.0],["2007-12-05",58.7189,59.739,57.5076,59.6752,12530.0],["2007-12-06",59.6115,63.6281,58.9739,63.5643,21770.0],["2007-12-07",63.4368,64.9032,62.4805,63.0543,10230.0],["2007-12-10",63.3093,63.3093,62.2255,62.6718,9290.0],["2007-12-11",62.9906,62.9906,58.6552,58.7827,13980.0],["2007-12-12",61.2691,63.0543,58.8464,60.249,13900.0],["2007-12-13",59.5477,61.1416,58.9739,60.5678,9600.0],["2007-12-14",59.8665,61.0141,57.8901,58.0813,9580.0],["2007-12-17",57.7626,58.6552,56.4875,56.4875,11680.0],["2007-12-18",57.38,58.8464,56.7425,58.8464,13620.0],["2007-12-19",58.7189,58.7189,56.7425,56.7425,15400.0],["2007-12-20",57.5075,58.2089,53.6185,57.8901,30230.0],["2007-12-21",59.3564,62.353,59.0377,61.0141,55600.0],["2007-12-24",61.5879,62.098,59.2927,60.3766,7620.0],["2007-12-26",59.6115,64.0744,59.3565,63.8194,18830.0],["2007-12-27",63.7556,63.7556,59.8028,59.9303,15590.0],["2007-12-28",61.2054,63.5643,60.5678,60.6316,15490.0],["2007-12-31",59.5477,62.608,57.8901,60.5678,35370.0],["2008-01-02",61.285,61.285,57.9599,58.8727,17330.0],["2008-01-03",58.7423,62.1325,57.6992,57.7643,24600.0],["2008-01-04",58.3511,59.0031,55.4173,55.6781,19210.0],["2008-01-07",55.8736,57.8295,54.7653,55.3521,17330.0],["2008-01-08",55.5477,57.3732,54.3742,54.4393,25640.0],["2008-01-09",54.1786,54.7001,49.9408,54.2437,21750.0],["2008-01-10",53.331,56.7212,52.2878,55.0261,15820.0],["2008-01-11",54.5697,56.1344,52.2878,52.5486,14560.0],["2008-01-14",53.2006,57.3732,50.5275,53.2658,13070.0],["2008-01-15",52.1574,52.4182,49.028,49.7451,17860.0],["2008-01-16",49.4844,54.8305,49.4844,53.5266,15290.0],["2008-01-17",53.7222,53.9177,51.2447,52.353,10390.0],["2008-01-18",52.027,53.1354,49.354,50.7883,17320.0],["2008-01-22",48.8976,54.5045,48.8976,52.0922,21390.0],["2008-01-23",49.0932,62.1977,48.9628,62.0022,40070.0],["2008-01-24",61.285,64.4144,57.4384,63.8277,25160.0],["2008-01-25",64.8708,66.8267,61.9369,62.1977,22820.0],["2008-01-28",62.1977,65.3272,59.981,64.8056,15310.0],["2008-01-29",65.1968,67.8699,64.8708,67.0875,20570.0],["2008-01-30",66.4355,79.8009,66.4355,76.2803,62430.0],["2008-01-31",74.7807,92.0579,71.7165,90.7539,86140.0],["2008-02-01",90.6235,90.6235,84.4298,88.4069,50390.0],["2008-02-04",88.0157,89.5152,80.3225,81.3004,39620.0],["2008-02-05",79.8009,85.3426,77.193,80.6484,26400.0],["2008-02-06",81.2352,83.4519,76.6062,79.9965,31770.0],["2008-02-07",79.4097,83.3867,78.8881,83.1911,36440.0],["2008-02-08",83.0607,83.1259,78.2362,79.5401,17920.0],["2008-02-11",73.542,75.8239,68.8478,72.6292,40300.0],["2008-02-12",73.1508,78.9533,73.1508,76.9322,25500.0],["2008-02-13",77.9754,78.9533,74.5199,78.7577,14950.0],["2008-02-14",78.7577,78.7577,74.194,75.3023,21070.0],["2008-02-15",74.5851,75.4327,72.564,74.3896,12390.0],["2008-02-19",75.8891,76.6062,70.9993,72.1076,11330.0],["2008-02-20",71.4557,77.2582,70.2169,72.6292,13980.0],["2008-02-21",73.2812,73.7376,69.4998,70.0213,12380.0],["2008-02-22",70.0866,70.4126,65.5228,67.0223,16730.0],["2008-02-25",66.1096,69.3042,65.5228,67.1527,19820.0],["2008-02-26",66.5659,70.0865,66.5659,69.0434,26630.0],["2008-02-27",68.261,69.1738,65.588,66.6963,16460.0],["2008-02-28",65.9791,67.3483,64.0232,65.588,21250.0],["2008-02-29",65.1316,66.8267,63.5017,63.8277,25240.0],["2008-03-03",63.5669,64.8056,60.2418,61.4154,26200.0],["2008-03-04",61.285,62.3933,58.6771,61.285,17490.0],["2008-03-05",61.7414,63.8277,60.3722,62.4585,20390.0],["2008-03-06",62.0022,62.9801,60.4374,60.4374,13120.0],["2008-03-07",58.8727,63.3061,58.8727,62.5237,25230.0],["2008-03-10",62.8497,63.1757,60.1114,60.2418,15750.0],["2008-03-11",61.9369,66.7615,61.9369,65.588,24240.0],["2008-03-12",65.7836,68.261,63.3061,64.8056,19790.0],["2008-03-13",63.6973,68.4567,61.937,68.0655,25810.0],["2008-03-14",68.7826,68.7826,62.4585,65.1968,29740.0],["2008-03-17",63.2409,65.7184,63.2409,63.8277,20450.0],["2008-03-18",65.0664,70.0866,64.8708,69.6302,20210.0],["2008-03-19",70.0214,71.6513,67.8047,67.8047,17880.0],["2008-03-20",70.0866,70.217,62.8497,70.217,49770.0],["2008-03-24",70.6733,71.7165,67.8699,68.913,18190.0],["2008-03-25",68.4566,69.6302,67.0875,69.4998,16080.0],["2008-03-26",69.1086,71.7165,66.1748,71.5209,26290.0],["2008-03-27",71.9773,71.9773,68.6522,70.0213,24740.0],["2008-03-28",70.2821,70.2821,66.1747,66.7615,22880.0],["2008-03-31",66.7615,70.4125,65.5228,67.6743,15080.0],["2008-04-01",68.9782,71.3905,68.4566,71.0645,17810.0],["2008-04-02",71.4597,72.3159,68.8252,71.4597,14140.0],["2008-04-03",70.8669,71.3938,65.137,65.3346,16270.0],["2008-04-04",65.598,66.2566,62.5684,63.1611,11030.0],["2008-04-07",63.9515,66.059,62.8977,65.0052,8130.0],["2008-04-08",64.5442,64.8736,63.227,64.4125,8930.0],["2008-04-09",64.3466,64.4784,60.9218,61.1853,15410.0],["2008-04-10",61.317,61.8439,59.2753,59.9339,13350.0],["2008-04-11",59.1436,59.8022,56.9702,56.9702,13270.0],["2008-04-14",56.9702,58.485,56.9702,57.2995,11870.0],["2008-04-15",57.5629,58.5508,55.9822,58.1557,8980.0],["2008-04-16",58.8143,61.9098,58.8143,61.5146,12060.0],["2008-04-17",61.3829,63.1611,61.1853,62.5684,7090.0],["2008-04-18",64.2808,65.598,63.4246,63.8197,21700.0],["2008-04-21",63.227,63.227,61.3829,61.6463,9270.0],["2008-04-22",61.2511,61.5146,59.8022,59.9339,17460.0],["2008-04-23",60.4608,60.4608,58.946,59.5387,9190.0],["2008-04-24",59.9998,60.3291,55.9164,59.2753,14280.0],["2008-04-25",56.7726,56.7726,52.3598,53.4795,27630.0],["2008-04-28",53.7429,53.7429,51.7012,52.8867,16120.0],["2008-04-29",53.0843,54.1381,53.0843,53.4795,10750.0],["2008-04-30",53.8088,54.1381,51.3061,52.5574,24920.0],["2008-05-01",52.8209,53.3478,51.3061,52.6891,20680.0],["2008-05-02",53.2819,53.3478,52.0305,52.3599,20070.0],["2008-05-05",51.9647,52.0964,49.923,50.7792,13380.0],["2008-05-06",50.384,50.9768,49.4619,50.1864,13320.0],["2008-05-07",50.2523,50.3181,45.1151,45.5761,18930.0],["2008-05-08",45.9713,46.9592,44.8517,46.8934,14210.0],["2008-05-09",46.103,46.3665,43.6003,44.2589,16460.0],["2008-05-12",44.5223,46.7616,44.5223,46.4323,10180.0],["2008-05-13",46.6958,48.6057,44.7858,45.8396,19520.0],["2008-05-14",45.8396,46.8934,44.7858,44.9834,10670.0],["2008-05-15",44.9834,45.5761,44.5223,45.2468,7810.0],["2008-05-16",45.642,45.642,43.4686,44.193,11740.0],["2008-05-19",44.3906,44.5882,43.1392,43.4027,10230.0],["2008-05-20",43.4686,44.0613,42.0196,43.2051,9360.0],["2008-05-21",43.4027,44.193,40.1096,40.7682,10300.0],["2008-05-22",41.0317,41.4927,39.451,40.6365,28550.0],["2008-05-23",40.3731,40.3731,38.3972,39.6486,11610.0],["2008-05-27",39.7803,41.2293,38.3972,39.7803,7500.0],["2008-05-28",39.5169,39.5169,36.619,37.1459,14450.0],["2008-05-29",37.08,38.2655,36.5531,36.6848,14350.0],["2008-05-30",36.619,39.7144,36.5531,39.5827,18550.0],["2008-06-02",39.3851,39.5169,36.5531,36.6848,11750.0],["2008-06-03",36.8824,38.6607,35.3017,37.541,22970.0],["2008-06-04",37.541,37.541,35.6969,36.8824,10620.0],["2008-06-05",36.8166,37.0141,34.1162,35.7628,21050.0],["2008-06-06",35.2359,35.2359,31.7452,32.2721,21720.0],["2008-06-09",32.6014,34.9066,31.3501,31.7452,15870.0],["2008-06-10",31.4159,35.631,31.0866,33.6552,27160.0],["2008-06-11",33.5235,33.7869,30.5597,30.5597,13060.0],["2008-06-12",30.7573,35.5652,30.7573,32.1404,80760.0],["2008-06-13",32.6014,34.1162,32.2721,33.26,13870.0],["2008-06-16",32.9966,34.0504,31.8111,32.4697,17580.0],["2008-06-17",32.6014,33.9845,30.6914,31.5476,11960.0],["2008-06-18",31.2183,31.6135,30.0328,30.0987,20060.0],["2008-06-19",30.2304,32.1404,28.7815,29.9011,27250.0],["2008-06-20",29.6377,30.5597,28.057,29.0449,43280.0],["2008-06-23",29.3083,29.3083,27.4642,27.6618,14070.0],["2008-06-24",27.3325,27.3325,25.3567,25.3567,21490.0],["2008-06-25",25.6201,29.7035,25.2249,27.5301,30470.0],["2008-06-26",26.4104,27.5301,24.1053,27.0691,30140.0],["2008-06-27",32.7332,37.6069,27.7935,27.9253,359340.0],["2008-06-30",27.9252,28.2546,26.0153,26.3446,38190.0],["2008-07-01",25.686,25.8836,23.776,24.4346,26990.0],["2008-07-02",24.7648,26.6139,24.3686,24.3686,17210.0],["2008-07-03",24.3686,24.7648,22.5855,22.5855,11870.0],["2008-07-07",22.7836,23.1798,19.8118,20.6043,33520.0],["2008-07-08",20.8685,20.8685,18.8873,20.2741,43320.0],["2008-07-09",20.076,20.8024,18.425,18.8212,17850.0],["2008-07-10",19.1514,20.6703,18.491,19.3496,23910.0],["2008-07-11",18.8873,20.6703,18.5571,19.0194,35830.0],["2008-07-14",19.8118,20.142,16.6419,17.5665,23650.0],["2008-07-15",17.3023,22.9157,17.3023,18.0948,31880.0],["2008-07-16",18.1609,21.5289,18.1609,21.1987,21560.0],["2008-07-17",21.793,27.0762,21.793,24.6327,40650.0],["2008-07-18",24.8308,30.3781,23.1138,26.1516,28210.0],["2008-07-21",26.4158,30.9725,26.4158,27.8686,29570.0],["2008-07-22",30.2461,31.3687,25.6894,31.2367,24630.0],["2008-07-23",36.2557,44.5106,34.3405,43.1238,97000.0],["2008-07-24",43.1238,43.3879,39.2935,39.8878,53620.0],["2008-07-25",40.2841,49.0673,39.3595,48.8032,45850.0],["2008-07-28",48.3409,48.4729,38.501,39.6897,37650.0],["2008-07-29",40.218,44.6427,40.0859,42.4634,26900.0],["2008-07-30",44.5106,44.5106,35.6613,38.9633,49230.0],["2008-07-31",39.6237,40.7463,32.9537,33.482,89180.0],["2008-08-01",33.8122,37.1802,32.4914,36.784,21100.0],["2008-08-04",36.4538,38.435,34.0764,37.2463,25200.0],["2008-08-05",38.1048,39.2935,37.5104,39.2935,22140.0],["2008-08-06",38.8312,43.2559,38.3029,42.9917,23890.0],["2008-08-07",42.3313,44.3785,40.2841,41.6709,20980.0],["2008-08-08",41.3407,44.6427,41.3407,44.6427,18550.0],["2008-08-11",44.7748,48.8032,42.8596,47.4163,39710.0],["2008-08-12",47.4824,48.0107,46.2276,47.0201,34570.0],["2008-08-13",47.3503,48.8692,46.822,47.8786,19910.0],["2008-08-14",46.9541,48.8032,46.4257,48.8032,16470.0],["2008-08-15",49.0673,51.7089,48.2088,50.7843,26700.0],["2008-08-18",51.5108,52.1712,48.539,50.7183,30620.0],["2008-08-19",50.3221,50.3221,46.9541,48.4069,21440.0],["2008-08-20",48.6711,49.6617,47.1522,48.8692,19890.0],["2008-08-21",48.1428,49.1994,47.8126,48.4069,36400.0],["2008-08-22",46.1616,49.8598,46.1616,49.1994,8790.0],["2008-08-25",48.8692,49.3315,47.6805,48.2748,11380.0],["2008-08-26",48.8692,49.3315,48.2088,48.8692,11540.0],["2008-08-27",48.8032,50.0579,48.2088,48.605,9630.0],["2008-08-28",48.7371,49.3315,48.539,48.7371,5100.0],["2008-08-29",49.1334,49.1334,47.8786,48.9352,7740.0],["2008-09-02",49.7277,50.5862,46.6899,48.2748,14470.0],["2008-09-03",47.8786,50.19,47.2182,49.6617,13970.0],["2008-09-04",48.9352,51.841,48.9352,50.5202,24050.0],["2008-09-05",49.9919,49.9919,47.1522,47.8786,32630.0],["2008-09-08",48.4069,52.4353,48.3409,51.1146,24050.0],["2008-09-09",50.1239,50.9825,47.5484,47.9446,14970.0],["2008-09-10",49.1334,49.4636,44.8408,47.6145,12240.0],["2008-09-11",46.6899,48.3409,45.3031,48.3409,11420.0],["2008-09-12",47.1522,50.6523,46.0295,50.6523,10540.0],["2008-09-15",47.4824,49.9258,44.7087,45.3031,13100.0],["2008-09-16",44.5766,49.1334,43.0577,49.1334,15170.0],["2008-09-17",48.7371,49.5296,43.7181,44.3785,12270.0],["2008-09-18",45.3691,52.3693,42.9256,51.9731,31470.0],["2008-09-19",53.2278,55.4731,49.5956,49.5956,21670.0],["2008-09-22",51.1806,51.1806,43.6521,43.6521,6250.0],["2008-09-23",49.1994,49.1994,44.6427,45.7653,6370.0],["2008-09-24",45.171,46.4918,42.9917,45.5012,8060.0],["2008-09-25",45.237,45.237,42.2652,43.0577,7260.0],["2008-09-26",41.2746,46.2276,39.6897,45.3691,14700.0],["2008-09-29",45.3031,45.3031,37.1142,39.2935,7820.0],["2008-09-30",45.8974,45.8974,36.9821,40.8784,6940.0],["2008-10-01",39.6237,45.5672,39.6237,45.5672,8400.0],["2008-10-02",44.3106,45.964,42.062,45.964,4450.0],["2008-10-03",45.964,45.964,41.2023,42.7895,4900.0],["2008-10-06",41.2023,41.2023,34.3904,35.5147,9180.0],["2008-10-07",35.7131,38.2262,35.7131,37.168,4270.0],["2008-10-08",34.9856,36.5067,34.1258,34.3904,5920.0],["2008-10-09",34.3242,34.3242,28.0414,28.0414,12820.0],["2008-10-10",27.9752,27.9752,22.8167,25.7928,26050.0],["2008-10-13",29.0995,31.7449,27.0493,29.3641,17450.0],["2008-10-14",32.0756,32.3402,29.3641,31.1497,6750.0],["2008-10-15",32.4063,32.8031,30.0916,30.0916,9670.0],["2008-10-16",32.8031,33.6629,26.7848,29.8931,8140.0],["2008-10-17",30.4884,32.3402,28.9011,29.3641,4610.0],["2008-10-20",28.835,32.8031,28.835,30.4222,15880.0],["2008-10-21",30.1577,31.6127,27.7107,27.7107,5280.0],["2008-10-22",27.5123,28.7027,26.4541,27.843,2750.0],["2008-10-23",28.0414,28.1736,26.4541,26.4541,4770.0],["2008-10-24",26.9832,26.9832,24.8007,24.8669,6270.0],["2008-10-27",24.8669,26.8509,21.5601,21.5601,12200.0],["2008-10-28",21.8246,24.2055,20.1713,21.0972,16150.0],["2008-10-29",21.5601,24.933,21.0972,23.7426,9280.0],["2008-10-30",24.7346,25.9912,21.8246,22.0892,10770.0],["2008-10-31",22.2876,25.5944,21.6924,24.2717,17710.0],["2008-11-03",25.1314,26.5203,23.8087,24.4039,7250.0],["2008-11-04",24.0733,26.0573,24.0733,25.9912,15350.0],["2008-11-05",25.0653,26.1234,23.6764,23.8748,13730.0],["2008-11-06",23.6764,25.1976,22.4199,23.7426,9240.0],["2008-11-07",23.5442,24.1394,22.7506,22.8828,3770.0],["2008-11-10",24.3378,24.5362,22.1553,23.5442,5620.0],["2008-11-11",22.7505,22.7505,20.3035,22.5521,16620.0],["2008-11-12",22.486,22.486,18.3856,18.3856,23880.0],["2008-11-13",18.7824,20.7665,18.1872,20.7665,23780.0],["2008-11-14",20.2374,20.2374,15.145,15.9386,31030.0],["2008-11-17",15.9386,17.6581,14.7482,14.7482,14650.0],["2008-11-18",15.0788,15.2773,13.2932,13.4916,9620.0],["2008-11-19",13.3593,14.8804,12.1689,12.1689,16390.0],["2008-11-20",12.4334,13.4916,9.788,11.9705,68690.0],["2008-11-21",12.6318,13.8884,10.9123,11.3753,25490.0],["2008-11-24",12.698,15.7402,12.0366,15.0788,15250.0],["2008-11-25",14.8804,18.8486,14.5498,15.4095,13430.0],["2008-11-26",18.9147,18.9147,16.5338,17.7904,14190.0],["2008-11-28",17.1952,18.9808,16.5338,16.5338,4540.0],["2008-12-01",16.5338,17.4597,13.8223,13.8223,7270.0],["2008-12-02",14.4175,16.8645,13.2932,16.8645,16040.0],["2008-12-03",16.7322,16.7322,13.3593,14.5498,11810.0],["2008-12-04",14.3514,16.0047,13.5577,13.5577,9020.0],["2008-12-05",13.69,14.4836,13.2932,13.8223,7200.0],["2008-12-08",14.5498,15.0788,13.5577,14.2191,9320.0],["2008-12-09",13.7561,15.145,13.7561,14.2191,10280.0],["2008-12-10",13.9545,14.8804,13.9545,14.5498,5860.0],["2008-12-11",14.2191,14.5498,13.6239,14.153,6900.0],["2008-12-12",13.5577,14.4836,13.0948,13.2932,10510.0],["2008-12-15",13.8884,14.6159,12.1689,12.1689,8020.0],["2008-12-16",12.5657,14.0868,12.1689,12.7641,13920.0],["2008-12-17",12.1689,13.1609,11.5737,12.4334,6240.0],["2008-12-18",12.8964,13.2271,12.235,13.1609,2360.0],["2008-12-19",12.9625,15.9386,12.235,15.9386,24330.0],["2008-12-22",15.8725,15.8725,14.2191,14.682,7130.0],["2008-12-23",14.4836,14.4836,13.0948,13.0948,4520.0],["2008-12-24",13.2271,13.4916,12.7641,13.4916,1800.0],["2008-12-26",13.2932,13.6239,13.0948,13.2932,1380.0],["2008-12-29",12.8302,13.4916,12.698,13.2271,4700.0],["2008-12-30",13.6239,13.8223,12.4996,13.3593,7960.0],["2008-12-31",12.9605,14.5557,12.7611,14.3563,9400.0],["2009-01-02",14.7551,14.9545,14.3563,14.9545,3400.0],["2009-01-05",14.6886,16.6161,14.6886,16.6161,5330.0],["2009-01-06",17.1478,18.9423,16.9484,18.9423,5900.0],["2009-01-07",18.8759,18.8759,17.6795,18.61,9320.0],["2009-01-08",18.5436,19.2747,17.9454,19.2747,6800.0],["2009-01-09",18.8094,19.0088,17.6795,17.8789,3240.0],["2009-01-12",17.9454,18.61,16.6161,17.4137,9330.0],["2009-01-13",17.6795,18.0783,17.3472,17.6795,3610.0],["2009-01-14",16.749,17.2143,16.0179,16.3502,8170.0],["2009-01-15",16.2173,17.6131,14.3563,17.4137,10180.0],["2009-01-16",17.4137,17.4137,14.6886,15.4862,8560.0],["2009-01-20",15.8185,15.8185,14.4228,14.4228,5210.0],["2009-01-21",15.0874,15.8185,14.2898,15.5527,5020.0],["2009-01-22",14.9545,15.6191,14.3563,15.4197,5580.0],["2009-01-23",15.3533,15.3533,14.2898,14.2898,3190.0],["2009-01-26",14.4228,15.0874,13.2264,13.9575,12390.0],["2009-01-27",12.6282,12.6282,10.7672,11.4319,40310.0],["2009-01-28",11.6313,12.9605,11.6313,12.9605,7080.0],["2009-01-29",12.6947,12.6947,10.9666,10.9666,9370.0],["2009-01-30",11.3654,11.6313,10.1026,10.5678,20260.0],["2009-02-02",10.8337,11.6313,10.2355,10.7008,5300.0],["2009-02-03",10.8337,11.2989,10.3684,10.3684,3040.0],["2009-02-04",10.5014,10.6343,9.6373,9.9032,6910.0],["2009-02-05",9.7038,9.9697,8.6404,8.9727,9320.0],["2009-02-06",9.0391,10.302,9.0391,10.302,6050.0],["2009-02-09",10.0361,10.302,9.9697,9.9697,5170.0],["2009-02-10",9.8367,10.6343,8.8398,8.8398,5420.0],["2009-02-11",8.9727,9.9032,8.9062,9.1721,6490.0],["2009-02-12",9.4379,9.9032,8.7733,9.9032,3740.0],["2009-02-13",9.9032,9.9696,8.6404,8.6404,4830.0],["2009-02-17",8.9727,8.9727,7.1117,7.8428,11790.0],["2009-02-18",8.3745,8.3745,7.0452,7.7763,10820.0],["2009-02-19",7.8428,7.9757,7.1781,7.1781,2180.0],["2009-02-20",8.9727,8.9727,6.9123,7.2446,12410.0],["2009-02-23",7.0452,7.9757,6.3141,6.3141,7160.0],["2009-02-24",6.6464,7.0452,6.6464,7.0452,7200.0],["2009-02-25",7.2446,7.444,6.8458,7.444,5170.0],["2009-02-26",7.8428,8.5739,6.6464,7.3111,9800.0],["2009-02-27",7.1781,8.308,6.9123,8.308,2310.0],["2009-03-02",8.1751,8.2416,6.7129,6.7129,4080.0],["2009-03-03",7.1117,7.6434,6.6464,6.9788,5990.0],["2009-03-04",7.3775,7.7763,7.2446,7.5769,3410.0],["2009-03-05",7.5105,7.9093,5.9818,5.9818,9560.0],["2009-03-06",6.3806,7.3775,6.1147,6.3806,5270.0],["2009-03-09",6.0483,6.5135,5.9818,5.9818,9480.0],["2009-03-10",6.2476,6.6464,6.1147,6.6464,6100.0],["2009-03-11",6.9788,7.6434,6.8458,7.3111,10890.0],["2009-03-12",7.2446,7.9757,6.9788,7.9757,4000.0],["2009-03-13",8.2416,11.5648,8.2416,9.7703,7970.0],["2009-03-16",9.7703,11.2989,9.4379,10.7008,10680.0],["2009-03-17",11.0331,13.6917,10.9002,13.6917,31900.0],["2009-03-18",13.6917,14.024,12.0965,13.3593,8550.0],["2009-03-19",14.2898,16.4167,13.027,14.2898,13360.0],["2009-03-20",14.888,15.2203,12.6947,14.8216,17180.0],["2009-03-23",15.5527,16.9484,13.8246,16.5496,13900.0],["2009-03-24",16.5496,17.613,15.8185,17.1478,8130.0],["2009-03-25",19.2747,19.9393,16.8155,18.8759,15040.0],["2009-03-26",19.607,19.8728,17.3472,19.8728,10190.0],["2009-03-27",19.6734,19.6734,17.5466,18.3442,10610.0],["2009-03-30",16.6161,16.6161,12.6282,14.6222,6210.0],["2009-03-31",15.0874,16.6161,14.6886,15.5527,7650.0],["2009-04-01",15.6191,18.61,15.3533,16.6161,6050.0],["2009-04-02",17.5503,19.3521,13.9468,14.9478,9520.0],["2009-04-03",14.6809,15.4149,14.5474,15.4149,4390.0],["2009-04-06",15.6818,15.882,13.6799,13.6799,3970.0],["2009-04-07",13.6799,13.9468,13.0793,13.0793,8610.0],["2009-04-08",12.9459,14.0136,12.6789,13.0793,2920.0],["2009-04-09",14.0136,15.0145,14.0136,15.0145,6100.0],["2009-04-13",14.8143,16.6161,14.414,16.6161,6880.0],["2009-04-14",16.4159,17.8172,16.0155,17.0165,4750.0],["2009-04-15",17.0165,17.0165,15.8153,16.0155,2930.0],["2009-04-16",16.0155,17.3501,16.0155,16.9497,10200.0],["2009-04-17",16.6828,16.6828,15.6151,16.4826,4170.0],["2009-04-20",16.0155,16.0155,13.7466,13.8801,6910.0],["2009-04-21",13.5464,14.3472,11.9449,13.0126,5750.0],["2009-04-22",13.0126,14.3472,13.0126,14.3472,62330.0],["2009-04-23",14.6809,14.9478,13.6132,14.2138,12070.0],["2009-04-24",11.7447,12.8124,11.0774,11.9449,18990.0],["2009-04-27",10.7437,12.6789,10.7437,11.678,7850.0],["2009-04-28",10.4768,11.8114,10.4768,11.3443,4370.0],["2009-04-29",11.678,12.0116,11.1441,11.2108,11470.0],["2009-04-30",11.3443,12.0116,10.7437,12.0116,17570.0],["2009-05-01",12.3453,13.4797,12.0784,13.4797,7760.0],["2009-05-04",13.9468,13.9468,11.678,13.3463,7360.0],["2009-05-05",12.9459,13.3463,12.5455,12.8791,4490.0],["2009-05-06",12.7457,13.7466,12.7457,13.5464,4740.0],["2009-05-07",13.6799,13.8801,13.0126,13.0126,3350.0],["2009-05-08",13.3463,16.883,13.3463,16.883,11960.0],["2009-05-11",16.0822,17.9507,13.3463,13.3463,35190.0],["2009-05-12",15.6818,16.0155,13.3463,13.413,9190.0],["2009-05-13",13.413,14.5474,12.2118,12.2118,11370.0],["2009-05-14",12.5455,14.3472,12.3453,14.0136,5970.0],["2009-05-15",13.7466,14.0136,12.6789,12.6789,5920.0],["2009-05-18",13.3463,13.9468,13.0793,13.6799,2720.0],["2009-05-19",13.6799,13.6799,12.9459,13.2128,6430.0],["2009-05-20",13.2128,13.9468,12.6789,13.0126,6310.0],["2009-05-21",12.7457,12.7457,11.678,11.678,5450.0],["2009-05-22",11.8782,12.8124,11.678,11.9449,4810.0],["2009-05-26",11.8782,12.8124,11.8782,12.8124,6730.0],["2009-05-27",12.412,12.6122,11.9449,12.3453,2050.0],["2009-05-28",12.3453,13.0126,12.0116,12.7457,2560.0],["2009-05-29",12.7457,13.2128,10.677,10.677,40420.0],["2009-06-01",11.0107,11.678,9.4091,9.4091,21910.0],["2009-06-02",9.8762,10.0764,8.8753,9.0755,27370.0],["2009-06-03",9.5426,10.2766,9.0087,9.1422,22460.0],["2009-06-04",9.676,10.3433,9.4758,10.3433,13200.0],["2009-06-05",9.943,10.3433,9.4758,9.7428,7510.0],["2009-06-08",9.6093,10.3433,9.3424,10.1431,11030.0],["2009-06-09",10.6103,10.6103,9.8095,10.3433,4810.0],["2009-06-10",10.3433,10.3433,9.943,10.1431,4620.0],["2009-06-11",10.0764,10.2766,9.676,10.2766,3580.0],["2009-06-12",10.2099,10.3433,10.0097,10.0097,3880.0],["2009-06-15",10.4101,10.4768,9.4758,10.4768,7830.0],["2009-06-16",10.1432,11.0107,9.676,9.676,7800.0],["2009-06-17",10.0097,10.0097,9.0087,9.0087,4580.0],["2009-06-18",9.0087,9.8095,9.0087,9.0087,4110.0],["2009-06-19",9.3424,9.6093,8.3414,8.8753,11930.0],["2009-06-22",8.8753,9.8762,8.4081,8.5416,6150.0],["2009-06-23",8.6751,8.6751,7.4072,7.4072,9030.0],["2009-06-24",8.0078,9.2089,8.0078,9.0087,7220.0],["2009-06-25",9.0087,9.676,9.0087,9.676,3350.0],["2009-06-26",9.8095,9.8095,9.0087,9.0755,3390.0],["2009-06-29",8.7418,9.0755,8.4081,8.4081,5170.0],["2009-06-30",8.7418,9.0755,8.5416,8.8085,6500.0],["2009-07-01",8.5396,9.4137,8.0016,8.0016,8890.0],["2009-07-02",8.674,8.674,7.7327,7.7327,7960.0],["2009-07-06",8.0689,9.2792,7.5982,8.943,8270.0],["2009-07-07",9.212,9.4137,8.2034,8.943,7640.0],["2009-07-08",9.0102,9.0775,8.4051,8.4051,2300.0],["2009-07-09",8.2034,8.6068,7.5982,7.5982,5680.0],["2009-07-10",7.7999,8.4051,7.3292,7.7327,8500.0],["2009-07-13",7.8672,8.0016,7.3965,7.7327,3960.0],["2009-07-14",8.0016,8.1361,7.7327,8.1361,3790.0],["2009-07-15",8.0689,9.5482,7.9344,8.943,6250.0],["2009-07-16",8.7413,9.2792,8.4051,8.5396,2650.0],["2009-07-17",8.943,9.5482,8.8085,9.5482,7460.0],["2009-07-20",9.212,10.4223,9.1447,10.3551,6640.0],["2009-07-21",10.2878,10.4223,9.3465,9.6827,4750.0],["2009-07-22",9.4137,10.0861,9.1447,9.1447,1860.0],["2009-07-23",9.0102,9.6154,8.8085,9.6154,4800.0],["2009-07-24",9.5482,10.4223,8.7413,10.4223,8940.0],["2009-07-27",10.0861,10.4223,9.6154,9.6154,3380.0],["2009-07-28",10.4223,11.2292,9.8171,11.0275,6200.0],["2009-07-29",10.7585,11.0275,10.0189,10.3551,4470.0],["2009-07-30",10.4895,10.9602,10.1533,10.9602,4510.0],["2009-07-31",11.0275,11.7671,10.5568,11.7671,6930.0],["2009-08-03",11.9016,13.0447,11.6326,12.5068,10600.0],["2009-08-04",12.1033,12.574,11.6999,12.2378,5360.0],["2009-08-05",12.1033,12.843,12.1033,12.843,7560.0],["2009-08-06",12.843,13.3137,11.9688,12.7085,8430.0],["2009-08-07",12.9102,13.3809,12.7757,13.3809,9480.0],["2009-08-10",13.3809,14.4567,13.3809,14.4567,8240.0],["2009-08-11",14.4567,14.4567,13.1119,14.1205,8230.0],["2009-08-12",14.4567,14.4567,13.3137,14.1878,6850.0],["2009-08-13",14.4567,14.524,13.6499,14.3895,7070.0],["2009-08-14",14.3895,14.4567,13.4481,14.1205,7640.0],["2009-08-17",13.5154,13.7171,12.843,12.843,3400.0],["2009-08-18",13.2464,13.4481,12.7757,13.4481,6980.0],["2009-08-19",12.9774,13.4481,12.843,13.1119,1950.0],["2009-08-20",13.0447,13.1792,12.574,13.1792,2200.0],["2009-08-21",13.1119,13.6499,12.7757,13.4481,3260.0],["2009-08-24",13.1792,13.4481,13.0447,13.0447,3280.0],["2009-08-25",13.1119,13.3809,11.9688,12.5068,6050.0],["2009-08-26",12.2378,13.3136,11.8344,12.7757,5610.0],["2009-08-27",12.5068,13.3809,12.0361,12.843,6110.0],["2009-08-28",13.3137,13.3137,12.1033,12.3723,7070.0],["2009-08-31",12.1706,13.1119,11.5654,11.9688,10270.0],["2009-09-01",12.0361,12.6412,11.4982,11.7671,6630.0],["2009-09-02",11.5654,11.5654,11.0947,11.4982,7230.0],["2009-09-03",11.2292,11.4982,10.4223,10.6913,6350.0],["2009-09-04",11.0275,12.7757,10.624,11.9016,9420.0],["2009-09-08",11.7671,12.305,11.7671,12.0361,4010.0],["2009-09-09",12.305,12.7757,11.9016,12.6412,4160.0],["2009-09-10",12.574,13.2464,12.1706,13.2464,10300.0],["2009-09-11",13.1792,13.1792,11.7671,12.305,8910.0],["2009-09-14",12.1706,12.7085,12.1033,12.305,2520.0],["2009-09-15",12.5068,13.1792,12.2378,13.1792,3760.0],["2009-09-16",12.9774,13.1119,12.4395,13.0447,4570.0],["2009-09-17",12.1706,13.3809,12.1706,13.3809,2010.0],["2009-09-18",13.2464,13.2464,12.3723,12.3723,6030.0],["2009-09-21",12.1706,13.0447,11.7671,12.4395,4050.0],["2009-09-22",12.2378,13.1119,12.2378,12.843,3440.0],["2009-09-23",12.843,13.2464,12.3723,12.7085,8850.0],["2009-09-24",12.9102,12.9102,11.9016,12.5068,4560.0],["2009-09-25",12.3723,12.574,11.8344,12.574,8740.0],["2009-09-28",12.5068,12.9102,12.0361,12.9102,2770.0],["2009-09-29",12.9102,13.1119,12.2378,12.574,2580.0],["2009-09-30",12.3723,12.9102,12.1033,12.7757,2960.0],["2009-10-01",12.7757,12.7757,10.6802,10.6802,10980.0],["2009-10-02",10.9506,11.3562,10.2071,10.7478,9830.0],["2009-10-05",10.545,11.6266,10.545,11.2886,4910.0],["2009-10-06",11.221,11.8294,11.221,11.6942,4220.0],["2009-10-07",11.897,12.1674,11.2886,11.6266,5190.0],["2009-10-08",11.2886,11.6942,11.2886,11.4914,2900.0],["2009-10-09",11.6942,12.0322,11.4914,11.4914,5740.0],["2009-10-12",11.559,12.0998,11.559,11.6942,890.0],["2009-10-13",11.9646,12.1674,11.559,12.0998,3420.0],["2009-10-14",11.9646,12.5053,11.559,11.559,5470.0],["2009-10-15",11.6942,12.1674,11.559,11.6942,6600.0],["2009-10-16",11.4914,11.9646,11.4914,11.7618,1050.0],["2009-10-19",11.897,11.897,11.2886,11.559,3540.0],["2009-10-20",11.4238,11.4238,11.2886,11.2886,2120.0],["2009-10-21",11.2886,11.4238,11.2886,11.3562,3020.0],["2009-10-22",11.4238,11.4238,10.4774,10.6802,6740.0],["2009-10-23",10.9506,11.1534,9.1255,9.1255,27560.0],["2009-10-26",9.8691,11.2886,8.5847,8.5847,16670.0],["2009-10-27",7.6384,7.7736,6.0161,6.5569,77060.0],["2009-10-28",6.7596,7.03,6.0837,6.7596,29640.0],["2009-10-29",6.9624,7.4356,6.7596,7.03,15160.0],["2009-10-30",7.4356,8.044,7.03,7.9764,25190.0],["2009-11-02",8.1792,8.3144,7.5708,8.3144,11470.0],["2009-11-03",7.0976,8.1116,6.692,7.8412,21080.0],["2009-11-04",8.1116,8.1116,7.1652,7.3004,5720.0],["2009-11-05",7.8412,7.8412,6.7596,6.9624,17250.0],["2009-11-06",6.9624,6.9624,6.2189,6.4217,16440.0],["2009-11-09",6.1513,6.3541,4.7318,5.1373,256230.0],["2009-11-10",5.4077,5.4077,4.7993,4.7993,51440.0],["2009-11-11",4.8669,5.1373,4.8669,4.9345,22950.0],["2009-11-12",4.8669,5.1373,4.8669,4.8669,17480.0],["2009-11-13",5.0697,5.0697,4.8669,4.8669,13310.0],["2009-11-16",5.0697,5.2049,4.9345,4.9345,9000.0],["2009-11-17",5.0021,5.2049,4.9345,5.2049,8500.0],["2009-11-18",5.2725,5.8809,5.2049,5.6105,17430.0],["2009-11-19",5.6105,5.6781,5.0697,5.1373,6390.0],["2009-11-20",5.4753,5.4753,5.0697,5.0697,8290.0],["2009-11-23",5.4077,5.4753,4.7993,4.7993,6560.0],["2009-11-24",5.1373,5.4077,4.7993,5.0697,9670.0],["2009-11-25",5.1373,5.2725,4.9345,5.0697,12660.0],["2009-11-27",4.7993,5.0021,4.7318,5.0021,5660.0],["2009-11-30",4.8669,4.8669,4.5966,4.5966,12140.0],["2009-12-01",4.6642,4.7993,3.9882,4.0558,39940.0],["2009-12-02",4.1234,4.4614,4.1234,4.3938,14890.0],["2009-12-03",4.3938,5.0021,4.3938,4.9345,14850.0],["2009-12-04",4.7993,5.0697,4.6642,4.6642,12030.0],["2009-12-07",5.0021,5.3401,4.7993,4.9345,15340.0],["2009-12-08",5.0697,5.0697,4.5966,4.7318,4000.0],["2009-12-09",4.7318,5.0697,4.4614,5.0697,5570.0],["2009-12-10",4.7993,5.0697,4.7318,5.0021,4130.0],["2009-12-11",4.8669,4.9345,4.4614,4.7993,7340.0],["2009-12-14",4.9345,4.9345,4.7318,4.9345,7790.0],["2009-12-15",4.7318,5.0697,4.7318,5.0697,13130.0],["2009-12-16",4.7993,5.2049,4.7993,5.0021,11190.0],["2009-12-17",4.9345,5.0697,4.7318,4.7318,24200.0],["2009-12-18",4.7317,5.2049,4.7317,4.8669,17520.0],["2009-12-21",4.8669,5.0697,4.8669,4.8669,12090.0],["2009-12-22",4.8669,5.1373,4.7993,5.1373,7520.0],["2009-12-23",5.2049,5.2049,4.9345,4.9345,5280.0],["2009-12-24",4.8669,5.0697,4.8669,5.0697,3320.0],["2009-12-28",5.0697,5.0697,4.8669,5.0697,9310.0],["2009-12-29",4.8669,5.0697,4.8669,5.0697,9880.0],["2009-12-30",5.1373,5.1373,4.8669,4.9345,7990.0],["2009-12-31",4.8669,5.0697,4.8669,4.8669,9610.0],["2010-01-04",5.0697,5.0697,4.7993,4.9345,8250.0],["2010-01-05",4.7318,5.1373,4.7318,5.0021,6780.0],["2010-01-06",4.9345,5.1373,4.9345,4.9345,3580.0],["2010-01-07",5.1373,5.4077,5.0021,5.1373,11030.0],["2010-01-08",5.3401,5.4753,5.0697,5.2049,8830.0],["2010-01-11",5.2049,5.4077,5.2049,5.2725,6430.0],["2010-01-12",5.2725,5.3401,5.0697,5.0697,5130.0],["2010-01-13",5.4077,5.6781,5.1373,5.4753,24050.0],["2010-01-14",6.2189,6.2189,5.5429,5.8809,21530.0],["2010-01-15",5.8809,6.692,5.8809,6.4217,36070.0],["2010-01-19",6.4217,6.692,6.1513,6.2865,16300.0],["2010-01-20",5.2725,8.1116,5.2725,8.1116,49330.0],["2010-01-21",7.9088,8.1116,7.1652,7.3004,27900.0],["2010-01-22",7.0976,7.4356,6.6245,6.8948,23470.0],["2010-01-25",6.8948,7.7736,6.8948,6.9624,11340.0],["2010-01-26",6.9624,7.5032,6.8948,6.9624,10170.0],["2010-01-27",6.8272,7.03,6.1513,6.1513,11560.0],["2010-01-28",6.1513,6.2189,5.2725,5.4077,24290.0],["2010-01-29",5.4077,5.4077,5.0021,5.0021,17900.0],["2010-02-01",5.8133,5.8133,5.1373,5.1373,9550.0],["2010-02-02",5.2049,5.2049,4.7317,4.8669,18660.0],["2010-02-03",5.7457,5.7457,4.7317,4.8669,9380.0],["2010-02-04",4.7318,5.0697,4.7318,4.9345,5630.0],["2010-02-05",4.9345,4.9345,4.3262,4.6642,12250.0],["2010-02-08",4.5966,4.8669,4.4614,4.6642,4510.0],["2010-02-09",4.5966,5.1373,4.529,4.8669,5360.0],["2010-02-10",4.7318,5.0021,4.529,5.0021,9560.0],["2010-02-11",4.7318,5.0021,4.6642,4.7993,3720.0],["2010-02-12",4.7318,4.8669,4.7318,4.7318,3570.0],["2010-02-16",5.0021,5.0697,4.8669,4.9345,5310.0],["2010-02-17",5.0697,5.5429,4.7317,5.2725,8050.0],["2010-02-18",5.2049,6.2189,5.0697,5.4077,10680.0],["2010-02-19",5.4077,5.4077,5.2725,5.4077,4200.0],["2010-02-22",6.7596,6.7596,5.4753,5.6105,3320.0],["2010-02-23",6.1513,6.1513,5.4753,5.8133,5890.0],["2010-02-24",5.4077,5.8133,5.4077,5.6105,7110.0],["2010-02-25",5.4077,5.5429,4.8669,5.0021,15130.0],["2010-02-26",5.0697,5.1373,5.0021,5.0697,2930.0],["2010-03-01",5.0021,5.4077,4.9345,5.2049,4700.0],["2010-03-02",5.0697,5.1373,4.8669,5.0697,5740.0],["2010-03-03",5.0021,5.0697,4.7993,4.8669,3740.0],["2010-03-04",4.7993,5.0697,4.7993,5.0697,2030.0],["2010-03-05",4.8669,5.2049,4.8669,5.1373,2510.0],["2010-03-08",5.0021,5.2725,5.0021,5.2725,1960.0],["2010-03-09",5.4077,5.5429,5.0021,5.0021,9070.0],["2010-03-10",4.9345,5.4753,4.8669,4.9345,13020.0],["2010-03-11",4.8669,5.4077,4.7993,5.2049,8370.0],["2010-03-12",5.2725,5.4077,5.1373,5.2049,4260.0],["2010-03-15",5.3401,5.3401,4.5966,4.8669,9580.0],["2010-03-16",5.0697,5.2049,4.8669,5.2049,3560.0],["2010-03-17",5.2725,5.8133,4.9345,5.4077,16270.0],["2010-03-18",5.6105,5.7457,5.1373,5.6105,14940.0],["2010-03-19",5.4077,5.9485,5.0021,5.0021,20710.0],["2010-03-22",5.0021,5.3401,5.0021,5.2049,12340.0],["2010-03-23",5.0021,5.3401,5.0021,5.2725,6090.0],["2010-03-24",5.2725,5.2725,4.8669,5.0697,8220.0],["2010-03-25",5.0021,5.2049,4.9345,5.0697,7300.0],["2010-03-26",5.2049,5.2049,4.7993,4.9345,9560.0],["2010-03-29",4.7993,5.0697,4.7993,5.0021,6170.0],["2010-03-30",5.2725,5.2725,4.7318,4.7318,8440.0],["2010-03-31",4.7318,4.8669,4.7318,4.7318,1490.0],["2010-04-01",4.7993,5.0697,4.7993,4.8669,4600.0],["2010-04-05",4.9345,5.0021,4.6642,4.7318,8050.0],["2010-04-06",4.7993,4.7993,4.5966,4.5966,13670.0],["2010-04-07",4.5966,4.6642,4.191,4.529,33890.0],["2010-04-08",4.529,4.529,4.2586,4.3262,9890.0],["2010-04-09",4.5966,4.7993,4.3938,4.7318,13980.0],["2010-04-12",4.7318,5.0697,4.7318,5.0697,11080.0],["2010-04-13",5.0697,5.0697,4.7993,5.0021,8840.0],["2010-04-14",5.0021,5.0697,4.7993,4.8669,9530.0],["2010-04-15",5.0697,5.0697,4.7993,4.7993,12440.0],["2010-04-16",4.9345,5.1373,4.8669,4.9345,15080.0],["2010-04-19",4.9345,5.3401,4.9345,4.9345,17820.0],["2010-04-20",5.0021,5.2049,4.9345,5.2049,4760.0],["2010-04-21",5.4077,6.5569,5.4077,6.2189,78400.0],["2010-04-22",6.7596,13.1813,6.7596,9.8691,631560.0],["2010-04-23",10.2071,10.4774,8.4496,9.0579,194420.0],["2010-04-26",10.4099,14.0601,9.3283,10.9506,346560.0],["2010-04-27",11.4238,13.1813,9.4635,10.1395,142840.0],["2010-04-28",10.1395,10.883,8.4496,8.6523,85110.0],["2010-04-29",8.6523,8.7199,7.5032,7.7736,58070.0],["2010-04-30",8.5172,8.5172,7.4356,7.7736,37750.0],["2010-05-03",7.368,7.7736,6.1513,7.1652,58180.0],["2010-05-04",7.0976,7.3004,6.4893,7.0976,41550.0],["2010-05-05",7.0976,7.0976,6.2189,6.8272,13640.0],["2010-05-06",7.0976,7.5708,6.0161,6.4893,37700.0],["2010-05-07",6.8948,6.8948,6.2865,6.4893,21130.0],["2010-05-10",7.368,7.7736,6.7596,6.8272,46450.0],["2010-05-11",6.8948,6.8948,5.8809,5.9485,24290.0],["2010-05-12",5.9485,6.3541,5.9485,6.2865,10270.0],["2010-05-13",6.4217,6.692,6.2865,6.692,12290.0],["2010-05-14",6.4893,6.7596,6.2189,6.2189,6960.0],["2010-05-17",6.0837,6.3541,5.6781,5.8133,17100.0],["2010-05-18",5.8133,5.8133,5.4077,5.6105,7390.0],["2010-05-19",5.4077,5.6105,5.0697,5.2049,20790.0],["2010-05-20",5.1373,6.2865,5.0021,6.1513,19790.0],["2010-05-21",5.5429,6.1513,5.2049,5.9485,13330.0],["2010-05-24",5.9485,6.4217,5.4753,5.7457,16570.0],["2010-05-25",5.4077,5.9485,5.2049,5.4077,21720.0],["2010-05-26",5.8133,5.9485,5.6105,5.8133,17380.0],["2010-05-27",6.692,6.692,5.7457,5.9485,10780.0],["2010-05-28",6.4217,6.4217,5.6105,5.7457,5790.0],["2010-06-01",5.6105,6.2865,5.6105,5.7457,3830.0],["2010-06-02",5.7457,5.7457,5.6105,5.7457,2320.0],["2010-06-03",5.7457,5.9485,5.4753,5.5429,3180.0],["2010-06-04",5.8133,5.8133,5.4077,5.6105,1560.0],["2010-06-07",5.6105,6.2865,5.6105,5.9485,3250.0],["2010-06-08",5.7457,5.9485,5.5429,5.6105,4320.0],["2010-06-09",5.4077,5.6105,5.4077,5.4753,4360.0],["2010-06-10",5.4077,5.6105,5.4077,5.4077,1820.0],["2010-06-11",5.9485,5.9485,5.5429,5.7457,700.0],["2010-06-14",5.4753,5.6781,5.4077,5.5429,4990.0],["2010-06-15",5.5429,5.7457,5.0697,5.2725,12020.0],["2010-06-16",5.2725,5.5429,5.0697,5.3401,9120.0],["2010-06-17",5.5429,5.5429,4.9345,5.1373,7920.0],["2010-06-18",5.1373,5.4077,4.4614,4.4614,40240.0],["2010-06-21",5.0697,5.0697,3.515,3.5826,79410.0],["2010-06-22",3.7178,3.7854,3.177,3.3798,79220.0],["2010-06-23",3.3798,3.515,2.9742,3.1094,39010.0],["2010-06-24",2.9742,2.9742,2.2983,2.7039,156980.0],["2010-06-25",2.7039,2.8391,2.5687,2.8391,81760.0],["2010-06-28",2.839,2.839,2.5687,2.6363,43210.0],["2010-06-29",2.6363,2.6363,2.2983,2.3659,46490.0],["2010-06-30",2.6363,2.6363,2.3659,2.5687,39400.0],["2010-07-01",2.5687,2.5687,2.2307,2.5011,27390.0],["2010-07-02",2.6363,2.6363,2.2983,2.3659,27100.0],["2010-07-06",2.7039,2.7039,2.2307,2.2983,60350.0],["2010-07-07",2.5687,2.5687,2.2307,2.3659,12400.0],["2010-07-08",2.5011,2.5011,2.2307,2.2983,56760.0],["2010-07-09",2.2307,2.2307,1.5547,1.8251,225980.0],["2010-07-12",1.7575,1.8927,1.7575,1.8927,99460.0],["2010-07-13",2.0279,2.0279,1.8251,1.8927,73400.0],["2010-07-14",1.8927,1.9603,1.8927,1.8927,38490.0],["2010-07-15",1.9603,1.9603,1.8251,1.8927,30310.0],["2010-07-16",1.8927,1.8927,1.7575,1.8927,32260.0],["2010-07-19",1.8927,2.4335,1.8251,2.0955,177480.0],["2010-07-20",2.1631,2.2307,1.9603,2.1631,64540.0],["2010-07-21",2.1631,2.2307,2.0279,2.0279,47670.0],["2010-07-22",2.0279,2.2983,2.0279,2.1631,40550.0],["2010-07-23",2.2983,2.2983,2.0955,2.1631,47700.0],["2010-07-26",2.3659,2.3659,2.1631,2.3659,200500.0],["2010-07-27",2.5011,2.6363,2.3659,2.5011,241870.0],["2010-07-28",2.4335,2.5687,2.2307,2.4335,109320.0],["2010-07-29",2.4335,2.5011,2.2307,2.2983,38870.0],["2010-07-30",2.2307,2.4335,2.2307,2.3659,46540.0],["2010-08-02",2.4335,2.5011,2.3659,2.4335,63780.0],["2010-08-03",2.5011,2.5011,2.2307,2.3659,59880.0],["2010-08-04",2.4335,2.4335,2.3659,2.3659,36830.0],["2010-08-05",2.4335,2.8391,1.8927,2.2307,257980.0],["2010-08-06",2.2307,2.2307,1.8927,1.8927,149660.0],["2010-08-09",2.0955,2.0955,1.8927,2.0279,43300.0],["2010-08-10",2.0279,2.0279,1.8927,1.9603,32050.0],["2010-08-11",1.9603,1.9603,1.8251,1.9603,65410.0],["2010-08-12",1.9603,1.9603,1.8251,1.8927,22090.0],["2010-08-13",1.8927,2.0279,1.8251,1.9603,24350.0],["2010-08-16",1.8927,2.0955,1.8927,2.0279,77180.0],["2010-08-17",2.0279,2.0955,1.9603,2.0279,26620.0],["2010-08-18",1.9603,1.9603,1.8251,1.8251,35350.0],["2010-08-19",1.8251,1.9603,1.4195,1.8251,66570.0],["2010-08-20",1.6899,1.6899,1.3519,1.4871,161870.0],["2010-08-23",1.6223,1.6899,1.3519,1.4195,36160.0],["2010-08-24",1.4871,1.4871,1.3519,1.4195,44610.0],["2010-08-25",1.3519,1.4195,1.3519,1.4195,10380.0],["2010-08-26",1.4871,1.4871,1.1491,1.2167,69850.0],["2010-08-27",1.2167,1.2167,1.1491,1.2167,86520.0],["2010-08-30",1.3519,1.4195,1.2843,1.3519,74970.0],["2010-08-31",1.3519,1.4195,1.2843,1.2843,65250.0],["2010-09-01",1.2032,1.4195,1.2032,1.3384,27300.0],["2010-09-02",1.4871,1.8048,1.3114,1.6426,220500.0],["2010-09-03",1.7575,1.7575,1.5344,1.5953,67000.0],["2010-09-07",1.6223,1.6223,1.2911,1.3519,128800.0],["2010-09-08",1.5006,1.5006,1.2708,1.3654,33400.0],["2010-09-09",1.2505,1.3316,1.2505,1.3046,53600.0],["2010-09-10",1.3046,1.3519,1.2641,1.2641,17600.0],["2010-09-13",1.2641,1.3857,1.1829,1.3452,100200.0],["2010-09-14",1.3181,1.3181,1.237,1.2911,26500.0],["2010-09-15",1.2573,1.2573,1.2167,1.2573,23400.0],["2010-09-16",1.2303,1.3046,1.2303,1.2505,8900.0],["2010-09-17",1.2303,1.2708,1.1694,1.1694,52100.0],["2010-09-20",1.2438,1.2438,1.068,1.0748,66300.0],["2010-09-21",1.0748,1.1356,1.0275,1.0815,37800.0],["2010-09-22",1.068,1.0815,1.0275,1.0275,36600.0],["2010-09-23",1.0477,1.1289,1.0139,1.068,41500.0],["2010-09-24",1.1086,1.1086,1.068,1.0951,21900.0],["2010-09-27",1.0951,1.1221,1.0342,1.0613,35200.0],["2010-09-28",1.0477,1.0477,1.0139,1.0207,29300.0],["2010-09-29",1.0139,1.041,0.9396,0.9734,64800.0],["2010-09-30",1.0139,1.0139,0.9328,0.9396,44200.0],["2010-10-01",0.9599,0.9599,0.9126,0.9328,35200.0],["2010-10-04",0.9328,0.9666,0.8517,0.9328,84100.0],["2010-10-05",0.9801,0.9801,0.8855,0.9126,16100.0],["2010-10-06",0.9396,1.0815,0.9193,1.0139,93000.0],["2010-10-07",1.0139,1.0139,0.9464,0.9869,11400.0],["2010-10-08",1.0207,1.0207,0.8923,0.9463,103000.0],["2010-10-11",0.9193,0.9531,0.899,0.9328,26100.0],["2010-10-12",0.9396,0.9801,0.899,0.9463,35700.0],["2010-10-13",0.9464,1.0072,0.9464,1.0004,27200.0],["2010-10-14",1.0072,1.0139,0.9463,0.9666,29800.0],["2010-10-15",0.9464,0.9801,0.9058,0.9261,39600.0],["2010-10-18",0.9058,0.9531,0.8044,0.9328,176700.0],["2010-10-19",0.9328,0.9463,0.8788,0.9126,20100.0],["2010-10-20",0.9126,1.2167,0.9126,1.0342,265600.0],["2010-10-21",1.0072,1.0613,0.9801,0.9937,79400.0],["2010-10-22",0.9801,1.0275,0.9801,1.0004,71400.0],["2010-10-25",1.0275,1.0748,0.9869,1.0275,77700.0],["2010-10-26",1.041,1.2573,1.0342,1.2167,234500.0],["2010-10-27",1.237,1.3925,1.2167,1.2911,198900.0],["2010-10-28",1.2843,1.2843,1.1627,1.1965,73500.0],["2010-10-29",1.1829,1.2167,1.1153,1.1762,44000.0],["2010-11-01",1.1559,1.2167,1.0883,1.2167,46900.0],["2010-11-02",1.2167,1.2167,1.1289,1.2167,32700.0],["2010-11-03",1.2235,1.2235,1.1153,1.1153,28300.0],["2010-11-04",1.1086,1.1356,1.0951,1.1018,77600.0],["2010-11-05",1.0951,1.1086,0.9261,1.0207,157700.0],["2010-11-08",1.1762,1.1762,0.9531,0.9599,112600.0],["2010-11-09",1.0613,1.0748,0.9666,1.041,38500.0],["2010-11-10",1.041,1.0748,1.0342,1.0342,27300.0],["2010-11-11",1.0951,1.1086,0.9599,0.9869,59100.0],["2010-11-12",0.9666,0.9937,0.872,0.9126,138600.0],["2010-11-15",0.9126,0.9261,0.8585,0.8788,53600.0],["2010-11-16",0.8517,0.9328,0.8517,0.8788,88600.0],["2010-11-17",0.899,0.9126,0.8112,0.8382,32000.0],["2010-11-18",0.9058,0.9058,0.8179,0.872,62900.0],["2010-11-19",0.8652,0.899,0.845,0.8652,30700.0],["2010-11-22",0.845,0.8652,0.8247,0.8517,19600.0],["2010-11-23",0.8382,0.8585,0.8314,0.8517,22800.0],["2010-11-24",0.8382,0.8382,0.8112,0.8382,49300.0],["2010-11-26",0.8247,0.8585,0.8179,0.845,16200.0],["2010-11-29",0.8247,0.8585,0.8112,0.8314,28200.0],["2010-11-30",0.8112,0.845,0.8112,0.8112,51000.0],["2010-12-01",0.7976,0.8314,0.7841,0.7976,56000.0],["2010-12-02",0.7841,0.8382,0.7841,0.7909,37800.0],["2010-12-03",0.8112,0.8314,0.7165,0.7706,138500.0],["2010-12-06",0.7503,0.7976,0.7436,0.7436,50700.0],["2010-12-07",0.7436,0.7571,0.7098,0.7436,79700.0],["2010-12-08",0.7436,0.7571,0.73,0.7503,63600.0],["2010-12-09",0.7436,0.7571,0.7233,0.7503,53400.0],["2010-12-10",0.7436,0.7706,0.73,0.7638,36500.0],["2010-12-13",0.7571,0.7638,0.7436,0.7571,34200.0],["2010-12-14",0.7436,0.7436,0.7233,0.7368,40700.0],["2010-12-15",0.7233,0.73,0.6827,0.6895,98300.0],["2010-12-16",0.6895,0.7233,0.676,0.6827,143800.0],["2010-12-17",0.7165,1.0139,0.6962,0.9396,1322100.0],["2010-12-20",1.0207,1.0545,0.8652,0.8923,557600.0],["2010-12-21",0.9261,1.1829,0.8112,1.0342,1269400.0],["2010-12-22",0.9463,1.2776,0.9463,1.041,1053800.0],["2010-12-23",1.0748,1.1356,1.0139,1.068,206200.0],["2010-12-27",1.1153,1.1153,0.9801,1.0004,123600.0],["2010-12-28",0.9801,1.0004,0.9464,0.9531,165700.0],["2010-12-29",0.9599,0.9599,0.8585,0.9126,164100.0],["2010-12-30",0.8855,0.9463,0.8788,0.9058,105700.0],["2010-12-31",0.8788,0.9058,0.872,0.8788,123800.0],["2011-01-03",0.8652,0.9464,0.8652,0.9193,70700.0],["2011-01-04",0.9464,1.068,0.9464,1.0613,201200.0],["2011-01-05",1.0342,1.1018,0.9869,1.0951,134400.0],["2011-01-06",1.1424,1.6494,1.1221,1.4601,1339100.0],["2011-01-07",1.6088,1.8183,1.4533,1.6696,2090100.0],["2011-01-10",1.6561,1.7981,1.5142,1.6629,824400.0],["2011-01-11",1.6088,1.7169,1.5953,1.6899,253100.0],["2011-01-12",1.7102,1.7778,1.6358,1.7643,272700.0],["2011-01-13",1.7913,2.2307,1.7102,2.1428,1367400.0],["2011-01-14",2.1293,2.5957,2.082,2.5687,1352300.0],["2011-01-18",2.5957,2.9878,2.5687,2.8053,2170000.0],["2011-01-19",2.7309,2.8053,2.2442,2.4064,1344300.0],["2011-01-20",2.3726,2.3997,1.9468,2.1428,1004800.0],["2011-01-21",2.2239,2.4335,2.1901,2.2848,622400.0],["2011-01-24",2.2442,2.2712,2.0076,2.0549,378600.0],["2011-01-25",2.0211,2.2577,1.9265,2.1563,500900.0],["2011-01-26",2.1901,2.2036,2.0144,2.1428,626100.0],["2011-01-27",2.1698,2.4808,2.0955,2.251,1048800.0],["2011-01-28",2.2442,2.251,2.0482,2.1022,378600.0],["2011-01-31",2.1158,2.1901,2.0279,2.0752,469600.0],["2011-02-01",2.0549,2.0955,1.9941,2.0211,257300.0],["2011-02-02",2.0076,2.4808,2.0009,2.4808,1007500.0],["2011-02-03",2.6836,2.8661,2.5889,2.7309,966000.0],["2011-02-04",2.7715,2.8864,2.5551,2.5687,571200.0],["2011-02-07",2.5416,2.7512,2.5349,2.7377,250800.0],["2011-02-08",2.7512,3.0418,2.7512,2.8796,1000900.0],["2011-02-09",2.8661,2.9675,2.7174,2.8053,453500.0],["2011-02-10",2.785,2.839,2.7377,2.8053,188500.0],["2011-02-11",2.8053,2.9337,2.7377,2.8391,307300.0],["2011-02-14",2.8526,3.1703,2.8526,3.0621,1187000.0],["2011-02-15",3.1027,3.2108,2.8796,2.8999,649800.0],["2011-02-16",2.9675,2.9878,2.7444,2.8526,406400.0],["2011-02-17",2.8391,3.0351,2.812,3.0351,196000.0],["2011-02-18",3.0418,3.0756,2.8728,2.9742,271600.0],["2011-02-22",2.8728,2.8796,2.5281,2.6092,525600.0],["2011-02-23",2.5957,2.6903,2.4335,2.6701,373800.0],["2011-02-24",2.643,2.6903,2.5687,2.6025,98000.0],["2011-02-25",2.6565,2.8255,2.6565,2.7039,283900.0],["2011-02-28",2.7917,2.7917,2.5822,2.6227,158600.0],["2011-03-01",2.7039,2.7039,2.4875,2.5754,269400.0],["2011-03-02",2.5349,2.5349,2.2983,2.3388,352600.0],["2011-03-03",2.2983,2.4875,2.2645,2.4335,158900.0],["2011-03-04",2.4673,2.4673,2.2712,2.2915,119900.0],["2011-03-07",2.3253,2.3253,2.0752,2.1969,336200.0],["2011-03-08",2.1901,2.2645,2.136,2.1969,110800.0],["2011-03-09",2.1969,2.2172,2.1158,2.1428,92900.0],["2011-03-10",2.0955,2.136,1.8927,2.0144,441100.0],["2011-03-11",2.0211,2.0549,1.94,2.0549,142300.0],["2011-03-14",2.0617,2.0685,1.8048,1.9062,225900.0],["2011-03-15",1.7372,1.8386,1.5953,1.7845,251500.0],["2011-03-16",1.7507,1.7845,1.6426,1.6967,159800.0],["2011-03-17",1.6899,1.6899,1.6088,1.6223,203900.0],["2011-03-18",1.6899,2.1631,1.6494,2.1428,658600.0],["2011-03-21",2.2307,2.3253,1.9671,2.0955,346400.0],["2011-03-22",2.1293,2.1293,1.9603,1.9941,148600.0],["2011-03-23",1.9941,2.1022,1.9265,2.0617,143300.0],["2011-03-24",2.1293,2.1563,2.0685,2.1293,104100.0],["2011-03-25",2.1158,2.2104,2.0955,2.1225,114800.0],["2011-03-28",2.1293,2.2577,2.1293,2.1834,231700.0],["2011-03-29",2.1563,2.2577,2.1496,2.2374,108500.0],["2011-03-30",2.251,2.251,2.1698,2.1834,92400.0],["2011-03-31",2.1631,2.2172,2.1631,2.1631,81300.0],["2011-04-01",2.1631,2.2036,2.1496,2.2036,96400.0],["2011-04-04",2.1834,2.278,2.1563,2.2577,109000.0],["2011-04-05",2.251,2.2848,2.1631,2.2848,95400.0],["2011-04-06",2.2848,2.4673,2.2712,2.4673,326900.0],["2011-04-07",2.5484,2.5957,2.3388,2.4132,261300.0],["2011-04-08",2.4335,2.4538,2.2645,2.3388,134000.0],["2011-04-11",2.3726,2.3726,2.1969,2.3186,117400.0],["2011-04-12",2.3186,2.3186,2.082,2.1969,117200.0],["2011-04-13",2.2307,2.2915,2.1834,2.2104,74200.0],["2011-04-14",2.1969,2.2848,2.1766,2.2848,70300.0],["2011-04-15",2.2712,2.3388,2.1969,2.2374,63400.0],["2011-04-18",2.1969,2.3253,2.0347,2.1901,121700.0],["2011-04-19",2.1969,2.1969,2.109,2.1225,36000.0],["2011-04-20",2.1834,2.1834,2.0955,2.1022,51100.0],["2011-04-21",2.1022,2.1631,2.0617,2.0887,109700.0],["2011-04-25",2.0549,2.0752,2.0279,2.0414,97700.0],["2011-04-26",2.0482,2.0549,1.9468,1.9806,129300.0],["2011-04-27",1.9671,2.0685,1.9265,2.0685,133800.0],["2011-04-28",2.0482,2.136,2.0414,2.0887,51000.0],["2011-04-29",2.082,2.082,2.0211,2.0279,75000.0],["2011-05-02",2.0211,2.0617,1.94,2.0617,167400.0],["2011-05-03",1.9941,2.0009,1.7305,1.8116,233100.0],["2011-05-04",1.7913,1.8927,1.7778,1.8589,127000.0],["2011-05-05",1.8589,1.8589,1.7913,1.7981,58600.0],["2011-05-06",1.8386,1.9265,1.7913,1.8657,44000.0],["2011-05-09",1.8657,1.8657,1.7237,1.7305,108300.0],["2011-05-10",1.7981,1.8589,1.6899,1.8589,133400.0],["2011-05-11",1.8521,1.8589,1.771,1.8589,29200.0],["2011-05-12",1.8319,1.9941,1.7913,1.9806,144200.0],["2011-05-13",1.9468,2.0955,1.8319,2.0211,170400.0],["2011-05-16",2.0144,2.0144,1.8183,1.8251,72000.0],["2011-05-17",1.8251,1.8251,1.744,1.8183,95300.0],["2011-05-18",1.7981,1.8116,1.7237,1.7643,102800.0],["2011-05-19",1.7981,1.8521,1.7237,1.7372,147300.0],["2011-05-20",1.7034,1.7981,1.6899,1.6967,74900.0],["2011-05-23",1.6899,1.744,1.6764,1.6764,57100.0],["2011-05-24",1.6967,1.7102,1.6764,1.6967,21000.0],["2011-05-25",1.6967,1.6967,1.5885,1.6426,50400.0],["2011-05-26",1.6426,1.6764,1.6291,1.6426,33300.0],["2011-05-27",1.6561,1.6764,1.6426,1.6764,20700.0],["2011-05-31",1.6764,1.7575,1.6764,1.7305,49400.0],["2011-06-01",1.7169,1.7169,1.6358,1.6696,39600.0],["2011-06-02",1.6629,1.6629,1.5953,1.6223,79700.0],["2011-06-03",1.5818,1.6223,1.5682,1.575,26400.0],["2011-06-06",1.5682,1.575,1.4601,1.4668,68000.0],["2011-06-07",1.4668,1.4668,1.2979,1.3925,192300.0],["2011-06-08",1.3654,1.3992,1.2573,1.3587,90300.0],["2011-06-09",1.3249,1.3519,1.2505,1.3046,113600.0],["2011-06-10",1.3046,1.3046,1.1424,1.2843,112100.0],["2011-06-13",1.2708,1.3587,1.2505,1.3046,86700.0],["2011-06-14",1.3519,1.3519,1.2911,1.3046,46700.0],["2011-06-15",1.2843,1.3316,1.2573,1.3316,44900.0],["2011-06-16",1.3249,1.4128,1.2979,1.3384,68200.0],["2011-06-17",1.3587,1.3587,1.2573,1.2979,62900.0],["2011-06-20",1.2979,1.4195,1.2979,1.3519,68100.0],["2011-06-21",1.3519,1.3992,1.3519,1.3722,33800.0],["2011-06-22",1.3587,1.3925,1.3587,1.3654,41900.0],["2011-06-23",1.3519,1.3519,1.2641,1.2776,59800.0],["2011-06-24",1.2708,1.3114,1.2032,1.2641,35100.0],["2011-06-27",1.2843,1.3046,1.2167,1.2641,20000.0],["2011-06-28",1.2843,1.3452,1.2843,1.2979,24800.0],["2011-06-29",1.3249,1.3654,1.3046,1.3519,19600.0],["2011-06-30",1.3654,1.3925,1.3519,1.3722,21000.0],["2011-07-01",1.3654,1.3992,1.3654,1.3992,36600.0],["2011-07-05",1.3654,1.3857,1.3519,1.3722,9600.0],["2011-07-06",1.3519,1.94,1.3519,1.7845,448400.0],["2011-07-07",1.7913,1.8116,1.5953,1.6426,141700.0],["2011-07-08",1.6494,1.7102,1.6223,1.6832,53100.0],["2011-07-11",1.6561,1.6561,1.5209,1.5412,64300.0],["2011-07-12",1.5412,1.6764,1.5209,1.6358,31600.0],["2011-07-13",1.6494,1.7034,1.6156,1.6426,48700.0],["2011-07-14",1.6561,1.6561,1.5344,1.5344,46200.0],["2011-07-15",1.5682,1.575,1.5209,1.5344,19700.0],["2011-07-18",1.5277,1.5547,1.4263,1.4736,69800.0],["2011-07-19",1.4804,1.5142,1.4398,1.4533,19000.0],["2011-07-20",1.4601,1.5547,1.4601,1.5344,21700.0],["2011-07-21",1.5682,1.5953,1.4736,1.5344,31600.0],["2011-07-22",1.5277,1.6088,1.5142,1.5412,29200.0],["2011-07-25",1.5209,1.5547,1.4804,1.5547,35100.0],["2011-07-26",1.5547,1.6088,1.5209,1.5615,12300.0],["2011-07-27",1.548,1.575,1.4533,1.4533,19300.0],["2011-07-28",1.4533,1.4871,1.379,1.3857,70900.0],["2011-07-29",1.379,1.6088,1.3249,1.4736,97900.0],["2011-08-01",1.5682,1.5682,1.4601,1.5006,37400.0],["2011-08-02",1.5074,1.5209,1.4128,1.4263,35500.0],["2011-08-03",1.4195,1.4466,1.3587,1.406,37500.0],["2011-08-04",1.3722,1.433,1.3519,1.3857,42200.0],["2011-08-05",1.3722,1.4533,1.2979,1.4195,100100.0],["2011-08-08",1.2911,1.3519,1.1829,1.2167,110800.0],["2011-08-09",1.1965,1.433,1.1897,1.3722,70800.0],["2011-08-10",1.3587,1.4128,1.2235,1.379,57600.0],["2011-08-11",1.3316,1.3722,1.3114,1.3452,13800.0],["2011-08-12",1.4128,1.4128,1.3114,1.3114,39400.0],["2011-08-15",1.3519,1.3925,1.2843,1.3384,60900.0],["2011-08-16",1.3654,1.3654,1.3181,1.3452,13600.0],["2011-08-17",1.3181,1.3519,1.2843,1.2979,17400.0],["2011-08-18",1.2776,1.2911,1.2167,1.2843,29800.0],["2011-08-19",1.2573,1.2776,1.1829,1.2167,33800.0],["2011-08-22",1.2911,1.3452,1.1897,1.237,26400.0],["2011-08-23",1.2438,1.3857,1.237,1.3316,26300.0],["2011-08-24",1.3654,1.3654,1.2505,1.3384,11800.0],["2011-08-25",1.3587,1.3857,1.3452,1.3519,11300.0],["2011-08-26",1.3857,1.3857,1.3181,1.3452,9900.0],["2011-08-29",1.3452,1.3722,1.2776,1.3722,37700.0],["2011-08-30",1.3654,1.379,1.2979,1.3587,28200.0],["2011-08-31",1.3587,1.379,1.3249,1.3384,17200.0],["2011-09-01",1.3384,1.3925,1.3316,1.3654,22000.0],["2011-09-02",1.3249,1.3587,1.3046,1.3249,9100.0],["2011-09-06",1.2979,1.3587,1.237,1.2641,15000.0],["2011-09-07",1.2505,1.3519,1.2505,1.2911,11600.0],["2011-09-08",1.2776,1.3519,1.2573,1.2911,9900.0],["2011-09-09",1.2843,1.3519,1.2505,1.3114,16400.0],["2011-09-12",1.2843,1.3519,1.2708,1.3181,13100.0],["2011-09-13",1.2979,1.3452,1.2843,1.3181,7500.0],["2011-09-14",1.3249,1.3452,1.2843,1.2843,15000.0],["2011-09-15",1.3181,1.3384,1.2979,1.2979,6200.0],["2011-09-16",1.2911,1.3181,1.2641,1.2641,22700.0],["2011-09-19",1.2776,1.3316,1.2776,1.3249,5300.0],["2011-09-20",1.3046,1.3384,1.2843,1.2843,5200.0],["2011-09-21",1.3114,1.3114,1.2911,1.2911,6300.0],["2011-09-22",1.2843,1.2843,1.2167,1.2167,13500.0],["2011-09-23",1.2235,1.3249,1.21,1.3249,15800.0],["2011-09-26",1.2776,1.3181,1.2438,1.2911,7700.0],["2011-09-27",1.3046,1.3046,1.2573,1.2708,4200.0],["2011-09-28",1.2303,1.3114,1.2303,1.2708,42900.0],["2011-09-29",1.3384,1.3384,1.2235,1.3249,13200.0],["2011-09-30",1.2843,1.3046,1.2641,1.2979,3700.0],["2011-10-03",1.2641,1.2641,1.1829,1.2235,29500.0],["2011-10-04",1.2167,1.2438,1.1491,1.2167,36700.0],["2011-10-05",1.1829,1.1897,1.1221,1.1829,26300.0],["2011-10-06",1.1559,1.2979,1.1018,1.2032,23300.0],["2011-10-07",1.237,1.237,1.2032,1.2032,4000.0],["2011-10-10",1.237,1.237,1.2032,1.237,5200.0],["2011-10-11",1.2167,1.237,1.2167,1.2235,5000.0],["2011-10-12",1.2505,1.2505,1.2167,1.237,9600.0],["2011-10-13",1.2641,1.2641,1.2032,1.2438,11400.0],["2011-10-14",1.2843,1.2979,1.2505,1.2708,6300.0],["2011-10-17",1.2235,1.2979,1.2235,1.2979,4100.0],["2011-10-18",1.2505,1.3384,1.2167,1.2235,40500.0],["2011-10-19",1.2167,1.3114,1.2167,1.3114,16500.0],["2011-10-20",1.2708,1.2979,1.2303,1.2505,28700.0],["2011-10-21",1.2843,1.2843,1.2235,1.2641,27900.0],["2011-10-24",1.2573,1.3046,1.2303,1.2505,17700.0],["2011-10-25",1.2303,1.2505,1.2167,1.2167,26200.0],["2011-10-26",1.2167,1.2505,1.21,1.21,14400.0],["2011-10-27",1.2505,1.3114,1.237,1.2708,26900.0],["2011-10-28",1.2843,1.2911,1.2167,1.2776,41400.0],["2011-10-31",1.2641,1.2708,1.1491,1.1627,52200.0],["2011-11-01",1.1559,1.21,1.1018,1.1086,21800.0],["2011-11-02",1.1153,1.1965,1.1153,1.1356,8500.0],["2011-11-03",1.1424,1.21,1.1356,1.1965,36500.0],["2011-11-04",1.21,1.21,1.1356,1.1829,49900.0],["2011-11-07",1.1762,1.1762,1.0004,1.0139,107500.0],["2011-11-08",1.0207,1.0613,0.9058,0.9463,51500.0],["2011-11-09",1.0139,1.0139,0.845,0.8788,61300.0],["2011-11-10",0.9193,1.1762,0.8585,1.0477,127600.0],["2011-11-11",1.068,1.1762,1.0613,1.068,47800.0],["2011-11-14",1.0139,1.1627,1.0139,1.1627,26100.0],["2011-11-15",1.1694,1.1829,1.1221,1.1559,29000.0],["2011-11-16",1.1221,1.1221,1.0139,1.0139,18400.0],["2011-11-17",1.0275,1.0748,1.0139,1.068,8500.0],["2011-11-18",1.068,1.0815,1.0342,1.0342,8900.0],["2011-11-21",1.0207,1.1086,1.0139,1.0342,20400.0],["2011-11-22",1.0613,1.0613,0.9328,0.9599,36800.0],["2011-11-23",0.9396,0.9734,0.9396,0.9463,11700.0],["2011-11-25",0.9666,0.9666,0.9464,0.9531,2700.0],["2011-11-28",0.9734,1.0072,0.9463,0.9801,24000.0],["2011-11-29",0.9328,0.9734,0.8788,0.8923,23800.0],["2011-11-30",0.9193,0.9599,0.8652,0.9463,39500.0],["2011-12-01",0.9058,1.0748,0.9058,1.0342,15300.0],["2011-12-02",1.0207,1.0207,0.9126,0.9734,42700.0],["2011-12-05",0.9463,0.9801,0.9193,0.9463,16900.0],["2011-12-06",0.9193,1.0139,0.9193,0.9734,24900.0],["2011-12-07",0.9464,1.0004,0.9464,0.9531,9000.0],["2011-12-08",1.0004,1.0004,0.9463,0.9599,5600.0],["2011-12-09",0.9599,0.9869,0.9463,0.9666,16800.0],["2011-12-12",0.9599,0.9801,0.9463,0.9463,23100.0],["2011-12-13",0.9531,0.9734,0.9261,0.9328,16800.0],["2011-12-14",0.9328,0.9328,0.872,0.9193,31900.0],["2011-12-15",0.9058,0.9599,0.8855,0.9126,16900.0],["2011-12-16",0.9328,0.9328,0.8855,0.9261,21400.0],["2011-12-19",0.9126,0.9126,0.8585,0.899,13900.0],["2011-12-20",0.8923,0.9328,0.845,0.8923,21400.0],["2011-12-21",0.8788,0.9193,0.8788,0.9126,9100.0],["2011-12-22",0.8923,0.9328,0.8788,0.8923,20900.0],["2011-12-23",0.8788,0.9261,0.8788,0.899,44100.0],["2011-12-27",0.8923,0.9126,0.8855,0.8855,8100.0],["2011-12-28",0.8855,0.899,0.8788,0.8855,37600.0],["2011-12-29",0.8923,0.9328,0.8788,0.9193,58700.0],["2011-12-30",0.9193,0.9666,0.8788,0.899,81600.0],["2012-01-03",0.8855,0.9599,0.8788,0.9193,19700.0],["2012-01-04",0.9126,0.9396,0.9126,0.9396,6800.0],["2012-01-05",0.9464,0.9464,0.9126,0.9261,11400.0],["2012-01-06",0.9193,0.9464,0.9058,0.9396,12500.0],["2012-01-09",0.9463,0.9599,0.9126,0.9463,9800.0],["2012-01-10",0.9599,0.9937,0.9193,0.9937,46100.0],["2012-01-11",0.9666,1.0139,0.9666,0.9869,24800.0],["2012-01-12",1.0072,1.0072,0.9531,0.9801,15200.0],["2012-01-13",0.9666,1.0072,0.9261,0.9531,9200.0],["2012-01-17",0.9801,1.0139,0.9126,0.9801,31000.0],["2012-01-18",1.0139,1.1627,1.0139,1.1424,58600.0],["2012-01-19",1.1829,1.3317,0.9937,1.1153,240000.0],["2012-01-20",1.1153,1.1153,0.9801,1.0477,74700.0],["2012-01-23",1.0477,1.0951,1.0477,1.0815,12200.0],["2012-01-24",1.0951,1.1424,1.0815,1.1153,36300.0],["2012-01-25",1.1153,1.1289,1.0613,1.1289,18600.0],["2012-01-26",1.1356,1.2505,1.0748,1.1018,19200.0],["2012-01-27",1.1018,1.1491,1.1018,1.1289,13300.0],["2012-01-30",1.1424,1.1424,1.1289,1.1289,33400.0],["2012-01-31",1.1289,1.1627,1.1153,1.1491,17700.0],["2012-02-01",1.1762,1.1762,1.0477,1.0477,69200.0],["2012-02-02",1.0815,1.0815,1.0072,1.0139,29600.0],["2012-02-03",1.0545,1.1289,0.9801,1.1221,72500.0],["2012-02-06",1.0883,1.1221,1.0275,1.0883,41700.0],["2012-02-07",1.068,1.1153,1.0545,1.1086,16500.0],["2012-02-08",1.1086,1.1559,1.0815,1.0815,33600.0],["2012-02-09",1.1086,1.1491,1.0815,1.1356,31100.0],["2012-02-10",1.1221,1.1356,1.0477,1.0613,24500.0],["2012-02-13",1.0545,1.0815,1.0477,1.0545,12900.0],["2012-02-14",1.0545,1.0951,1.0477,1.0748,1000.0],["2012-02-15",1.0951,1.1018,1.068,1.1018,14900.0],["2012-02-16",1.1086,1.1491,1.1086,1.1491,17800.0],["2012-02-17",1.1356,1.1491,1.0883,1.1221,11200.0],["2012-02-21",1.1086,1.1221,1.0613,1.1086,14800.0],["2012-02-22",1.1153,1.1289,1.0883,1.1018,5000.0],["2012-02-23",1.0883,1.0951,1.0477,1.0613,22800.0],["2012-02-24",1.0815,1.1018,1.0477,1.0815,4900.0],["2012-02-27",1.0815,1.0883,1.0477,1.068,21700.0],["2012-02-28",1.0815,1.0951,1.0545,1.0613,19500.0],["2012-02-29",1.0613,1.1018,1.0477,1.0477,18100.0],["2012-03-01",1.0477,1.0883,1.0207,1.0613,8400.0],["2012-03-02",1.041,1.068,1.0275,1.0613,3100.0],["2012-03-05",1.0342,1.1018,1.0207,1.0883,33500.0],["2012-03-06",1.0545,1.0951,1.0477,1.0883,18400.0],["2012-03-07",1.0815,1.0951,1.0477,1.0951,4700.0],["2012-03-08",1.0815,1.0951,1.0613,1.0748,16600.0],["2012-03-09",1.0748,1.1424,1.0477,1.1289,63700.0],["2012-03-12",1.1356,1.1424,1.0477,1.1356,12300.0],["2012-03-13",1.1424,1.2438,1.1018,1.2303,93100.0],["2012-03-14",1.2438,1.2573,1.1627,1.1829,28700.0],["2012-03-15",1.21,1.2776,1.1829,1.237,47600.0],["2012-03-16",1.237,1.2776,1.2167,1.2641,43100.0],["2012-03-19",1.2438,1.3181,1.2167,1.2505,50100.0],["2012-03-20",1.2573,1.2641,1.2032,1.237,44200.0],["2012-03-21",1.2505,1.2843,1.2235,1.2843,82400.0],["2012-03-22",1.2505,1.2776,1.2167,1.2505,46100.0],["2012-03-23",1.2505,1.2573,1.2303,1.2303,15700.0],["2012-03-26",1.2438,1.406,1.2235,1.406,86200.0],["2012-03-27",1.3519,1.5006,1.3519,1.4533,107200.0],["2012-03-28",1.4871,1.6561,1.4533,1.5142,158500.0],["2012-03-29",1.548,1.7507,1.5209,1.6494,217300.0],["2012-03-30",1.6764,1.6764,1.4533,1.4871,86200.0],["2012-04-02",1.4939,1.5412,1.4533,1.5412,45800.0],["2012-04-03",1.5547,1.602,1.4939,1.5412,46600.0],["2012-04-04",1.4939,1.5818,1.4871,1.5209,54000.0],["2012-04-05",1.5344,1.575,1.5344,1.5344,29400.0],["2012-04-09",1.5142,1.5142,1.4398,1.4736,31200.0],["2012-04-10",1.4668,1.5547,1.4398,1.4871,35500.0],["2012-04-11",1.5277,1.5953,1.4871,1.5953,29000.0],["2012-04-12",1.575,1.6156,1.4736,1.5344,48900.0],["2012-04-13",1.5547,1.6088,1.4939,1.5682,26200.0],["2012-04-16",1.5547,1.602,1.5209,1.5953,17200.0],["2012-04-17",1.5818,1.6156,1.5277,1.5344,33800.0],["2012-04-18",1.548,1.575,1.5209,1.5682,15500.0],["2012-04-19",1.548,1.5682,1.5277,1.5277,20900.0],["2012-04-20",1.5209,1.5885,1.5209,1.5885,26600.0],["2012-04-23",1.5885,1.5885,1.5209,1.5818,13500.0],["2012-04-24",1.8589,2.3388,1.8589,2.0549,608900.0],["2012-04-25",2.0617,2.1969,1.9671,2.1496,87400.0],["2012-04-26",2.2172,2.4335,2.1766,2.3253,229200.0],["2012-04-27",2.3253,2.6903,2.3186,2.4537,354000.0],["2012-04-30",2.4064,2.9404,2.4064,2.5889,441500.0],["2012-05-01",2.6092,2.7715,2.3388,2.6025,212000.0],["2012-05-02",2.6295,2.6498,2.4335,2.6295,47000.0],["2012-05-03",2.5889,2.616,2.3862,2.5146,71400.0],["2012-05-04",2.4875,2.5484,2.3726,2.3929,54100.0],["2012-05-07",2.3794,2.3794,2.2645,2.2983,71700.0],["2012-05-08",2.2036,2.2577,2.0009,2.1496,173100.0],["2012-05-09",2.1293,2.1293,1.9941,2.0617,60900.0],["2012-05-10",2.0414,2.1496,2.0414,2.0617,27000.0],["2012-05-11",2.0617,2.0955,2.0617,2.0685,38700.0],["2012-05-14",2.0617,2.0955,2.0211,2.0617,25000.0],["2012-05-15",2.0955,2.1766,2.0752,2.1766,45800.0],["2012-05-16",2.1901,2.1969,2.1293,2.136,40000.0],["2012-05-17",2.1496,2.1631,2.1293,2.1631,27300.0],["2012-05-18",2.136,2.1631,2.0752,2.1428,54000.0],["2012-05-21",2.136,2.1631,2.0617,2.082,17300.0],["2012-05-22",2.0685,2.1293,2.0279,2.0955,24200.0],["2012-05-23",2.0549,2.1563,2.0549,2.136,32800.0],["2012-05-24",2.1563,2.5011,2.1428,2.2712,72900.0],["2012-05-25",2.2374,2.2983,2.2374,2.2645,30300.0],["2012-05-29",2.3186,2.42,2.2307,2.42,38800.0],["2012-05-30",2.3659,2.474,2.3118,2.3862,25400.0],["2012-05-31",2.3794,2.3862,2.305,2.3321,38400.0],["2012-06-01",2.2712,2.2915,2.2645,2.2848,29600.0],["2012-06-04",2.2712,2.2712,2.2104,2.2442,48300.0],["2012-06-05",2.2104,2.251,2.2036,2.2036,20900.0],["2012-06-06",2.2036,2.3524,2.2036,2.251,32000.0],["2012-06-07",2.3118,2.3118,2.1969,2.2104,48500.0],["2012-06-08",2.2307,2.2307,2.1496,2.1834,24000.0],["2012-06-11",2.1969,2.2036,2.0549,2.136,17700.0],["2012-06-12",2.082,2.1225,2.0279,2.0955,30800.0],["2012-06-13",2.0617,2.0752,2.0279,2.0617,22800.0],["2012-06-14",2.0685,2.0685,1.9873,2.0144,29200.0],["2012-06-15",2.0414,2.0414,1.8859,1.9062,91100.0],["2012-06-18",1.9535,1.9535,1.8048,1.8657,36600.0],["2012-06-19",1.8724,1.8724,1.6899,1.6967,65900.0],["2012-06-20",1.6899,1.7981,1.6899,1.7102,30200.0],["2012-06-21",1.7305,1.744,1.6899,1.6899,32300.0],["2012-06-22",1.7034,1.7237,1.6899,1.7237,17700.0],["2012-06-25",1.7237,1.8116,1.6899,1.7981,55200.0],["2012-06-26",1.7643,1.8183,1.7575,1.7845,23600.0],["2012-06-27",1.7575,1.7575,1.7102,1.7102,8600.0],["2012-06-28",1.7237,1.8386,1.6561,1.6899,45700.0],["2012-06-29",1.6967,1.7169,1.6696,1.6696,7800.0],["2012-07-02",1.6764,1.8386,1.6764,1.6832,12600.0],["2012-07-03",1.6899,1.7237,1.6899,1.7102,2900.0],["2012-07-05",1.7305,1.8116,1.7305,1.7778,8800.0],["2012-07-06",1.7778,1.8521,1.7778,1.7778,20300.0],["2012-07-09",1.7981,1.8927,1.7981,1.8792,36400.0],["2012-07-10",1.8657,1.94,1.8521,1.9333,25400.0],["2012-07-11",1.8927,1.9873,1.8521,1.9535,29600.0],["2012-07-12",1.9738,2.0144,1.9603,1.9806,31700.0],["2012-07-13",2.0279,2.0955,2.0144,2.0414,32400.0],["2012-07-16",2.0347,2.1158,2.0347,2.0955,16200.0],["2012-07-17",2.082,2.0955,2.0211,2.0752,7200.0],["2012-07-18",2.0414,2.0887,1.9603,2.0279,23000.0],["2012-07-19",2.0279,2.0887,1.94,2.0279,16800.0],["2012-07-20",1.9603,2.0279,1.9468,1.9941,29700.0],["2012-07-23",1.9671,2.0144,1.8521,2.0144,20000.0],["2012-07-24",2.0279,2.0279,1.9197,1.9197,9300.0],["2012-07-25",1.9603,2.0076,1.9197,1.94,14000.0],["2012-07-26",1.9535,1.9603,1.8048,1.8521,22800.0],["2012-07-27",1.8792,1.9265,1.8386,1.8859,37900.0],["2012-07-30",1.9333,2.0685,1.8792,1.9806,58900.0],["2012-07-31",2.0279,2.0279,1.9265,1.9333,11200.0],["2012-08-01",1.8995,1.8995,1.7575,1.7778,37100.0],["2012-08-02",1.8048,1.8521,1.7102,1.7169,13400.0],["2012-08-03",1.8454,1.8454,1.7305,1.8183,13900.0],["2012-08-06",1.8048,1.8589,1.8048,1.8589,17300.0],["2012-08-07",1.8386,1.8657,1.8386,1.8386,19300.0],["2012-08-08",1.8454,1.8792,1.7845,1.7981,17300.0],["2012-08-09",1.771,1.7981,1.7575,1.7845,7700.0],["2012-08-10",1.7643,2.0955,1.7643,1.9806,79800.0],["2012-08-13",1.9603,1.9671,1.8048,1.9265,33200.0],["2012-08-14",1.9062,1.9806,1.8792,1.9535,22100.0],["2012-08-15",1.9333,2.0279,1.913,1.9873,20900.0],["2012-08-16",1.9738,1.9806,1.913,1.9671,6200.0],["2012-08-17",2.0009,2.0279,1.9535,1.9535,8400.0],["2012-08-20",1.9603,1.9603,1.913,1.9603,14200.0],["2012-08-21",1.9535,1.9603,1.913,1.9197,27100.0],["2012-08-22",1.9062,1.9197,1.8589,1.8589,6500.0],["2012-08-23",1.8995,1.8995,1.8657,1.8657,4700.0],["2012-08-24",1.8657,1.8859,1.8589,1.8657,11600.0],["2012-08-27",1.8927,1.8927,1.8589,1.8792,6300.0],["2012-08-28",1.8724,1.8724,1.8116,1.8251,6800.0],["2012-08-29",1.8454,1.8454,1.8116,1.8116,9100.0],["2012-08-30",1.8048,1.8521,1.8048,1.8454,700.0],["2012-08-31",1.8386,1.8454,1.8048,1.8251,12000.0],["2012-09-04",1.8251,1.8454,1.7981,1.8454,14400.0],["2012-09-05",1.8454,1.8724,1.8319,1.8724,4300.0],["2012-09-06",1.8657,1.9806,1.8657,1.9671,10600.0],["2012-09-07",1.9603,1.9738,1.94,1.9738,4800.0],["2012-09-10",1.9468,1.9468,1.8589,1.94,21300.0],["2012-09-11",1.9197,1.94,1.8589,1.8927,5800.0],["2012-09-12",1.8927,1.94,1.8724,1.8792,21800.0],["2012-09-13",1.8927,1.8927,1.8116,1.8386,65900.0],["2012-09-14",1.8927,1.9265,1.8589,1.8792,21700.0],["2012-09-17",1.8589,1.8589,1.8251,1.8386,10000.0],["2012-09-18",1.8589,1.913,1.8589,1.8792,7100.0],["2012-09-19",1.913,1.9333,1.8589,1.8589,6800.0],["2012-09-20",1.8386,1.9333,1.8386,1.8657,14000.0],["2012-09-21",1.8657,1.8927,1.8454,1.8589,17800.0],["2012-09-24",1.8927,1.8927,1.8589,1.8724,4200.0],["2012-09-25",1.8589,1.913,1.8589,1.8657,4800.0],["2012-09-26",1.8589,1.9265,1.8589,1.8589,10600.0],["2012-09-27",1.8724,1.8792,1.8116,1.8116,26100.0],["2012-09-28",1.8251,1.8792,1.8116,1.8319,7300.0],["2012-10-01",1.8116,1.8251,1.8116,1.8251,6800.0],["2012-10-02",1.7981,1.8251,1.7913,1.7913,10200.0],["2012-10-03",1.8048,1.8792,1.7913,1.7981,3900.0],["2012-10-04",1.8048,1.8589,1.7643,1.7913,14900.0],["2012-10-05",1.7845,1.8251,1.7845,1.8251,2500.0],["2012-10-08",1.7981,1.8251,1.7643,1.8116,9000.0],["2012-10-09",1.8251,1.8657,1.8116,1.8319,6600.0],["2012-10-10",1.8521,1.8521,1.8251,1.8251,17600.0],["2012-10-11",1.8386,1.8386,1.8251,1.8251,39000.0],["2012-10-12",1.8116,1.8589,1.8116,1.8454,96300.0],["2012-10-15",1.8589,1.9062,1.8319,1.8927,27000.0],["2012-10-16",1.8927,1.9603,1.8927,1.9265,29800.0],["2012-10-17",1.94,1.9535,1.8927,1.9468,29000.0],["2012-10-18",1.9603,1.9806,1.9468,1.9738,35300.0],["2012-10-19",1.9941,2.0144,1.9603,2.0144,43900.0],["2012-10-22",2.0144,2.0482,1.9941,2.0482,27800.0],["2012-10-23",2.0279,2.0414,2.0211,2.0279,24000.0],["2012-10-24",2.0347,2.0347,1.9941,2.0279,51700.0],["2012-10-25",2.0279,2.1631,1.9941,2.082,46700.0],["2012-10-26",2.0617,2.2104,2.0617,2.2036,30000.0],["2012-10-31",2.4335,2.5281,2.2374,2.3253,172300.0],["2012-11-01",2.2983,2.4335,2.1698,2.4132,189200.0],["2012-11-02",2.3929,2.4875,2.2915,2.3321,111300.0],["2012-11-05",2.3118,2.3388,2.305,2.305,31400.0],["2012-11-06",2.2915,2.305,2.1631,2.2712,29300.0],["2012-11-07",2.2104,2.2915,2.1969,2.1969,39900.0],["2012-11-08",2.1698,2.2915,2.1698,2.2915,19200.0],["2012-11-09",2.2172,2.3321,2.2172,2.3118,65100.0],["2012-11-12",2.3186,2.3186,2.2712,2.2712,14800.0],["2012-11-13",2.2983,2.2983,2.2374,2.278,21400.0],["2012-11-14",2.2712,2.2915,2.2442,2.2442,44600.0],["2012-11-15",2.2442,2.2442,2.2036,2.2104,71400.0],["2012-11-16",2.2172,2.3321,2.2036,2.3253,61000.0],["2012-11-19",2.3321,2.4335,2.3321,2.3456,40500.0],["2012-11-20",2.3659,2.4538,2.3659,2.42,29600.0],["2012-11-21",2.3997,2.4538,2.3997,2.4402,16700.0],["2012-11-23",2.4538,2.4538,2.3253,2.4335,3200.0],["2012-11-26",2.447,2.4673,2.3862,2.4537,110600.0],["2012-11-27",2.447,2.4673,2.3997,2.4605,16800.0],["2012-11-28",2.3997,2.5281,2.3997,2.474,45300.0],["2012-11-29",2.5011,2.5889,2.5011,2.5619,34600.0],["2012-11-30",2.6025,2.616,2.5687,2.6025,27800.0],["2012-12-03",2.6701,2.6971,2.6363,2.6498,35200.0],["2012-12-04",2.6701,2.6836,2.643,2.6701,32600.0],["2012-12-05",2.6633,2.6701,2.5822,2.5822,31200.0],["2012-12-06",2.6025,2.6025,2.474,2.5011,15500.0],["2012-12-07",2.5146,2.5619,2.4335,2.4335,39600.0],["2012-12-10",2.3456,2.4538,2.3321,2.3659,113300.0],["2012-12-11",2.3659,2.4132,2.3659,2.3794,31300.0],["2012-12-12",2.3659,2.3929,2.3321,2.3659,21000.0],["2012-12-13",2.3456,2.4335,2.3388,2.3929,13600.0],["2012-12-14",2.3591,2.4267,2.3591,2.3929,6400.0],["2012-12-17",2.3591,2.42,2.3591,2.3929,11800.0],["2012-12-18",2.3659,2.5349,2.3659,2.4943,62500.0],["2012-12-19",2.4605,2.5957,2.3862,2.4605,25800.0],["2012-12-20",2.4402,2.474,2.4335,2.4335,30300.0],["2012-12-21",2.3659,2.4335,2.3659,2.3726,26800.0],["2012-12-24",2.3659,2.42,2.3659,2.3997,23400.0],["2012-12-26",2.42,2.474,2.4064,2.42,38500.0],["2012-12-27",2.4402,2.5011,2.3997,2.4132,21500.0],["2012-12-28",2.3929,2.4335,2.251,2.3186,49400.0],["2012-12-31",2.2983,2.3997,2.2645,2.3659,24300.0],["2013-01-02",2.3726,2.4064,2.3253,2.3659,23700.0],["2013-01-03",2.3929,2.4267,2.3659,2.4267,47700.0],["2013-01-04",2.4538,2.5349,2.3862,2.5349,36100.0],["2013-01-07",2.5349,2.5349,2.447,2.5011,12700.0],["2013-01-08",2.5281,2.5687,2.5011,2.5551,22500.0],["2013-01-09",2.5687,2.5687,2.474,2.5551,24300.0],["2013-01-10",2.5687,2.5889,2.5416,2.5687,11500.0],["2013-01-11",2.6025,2.6227,2.5687,2.5957,7300.0],["2013-01-14",2.5889,2.6363,2.5349,2.5957,9600.0],["2013-01-15",2.5957,2.5957,2.5619,2.5889,10300.0],["2013-01-16",2.6025,2.6768,2.6025,2.6768,25500.0],["2013-01-17",2.6498,2.7715,2.616,2.6701,56400.0],["2013-01-18",2.6971,2.7309,2.6363,2.6903,15800.0],["2013-01-22",2.7174,2.8255,2.7174,2.7715,72800.0],["2013-01-23",2.812,2.9066,2.812,2.8864,51200.0],["2013-01-24",2.9337,2.9337,2.7782,2.8931,59800.0],["2013-01-25",2.8796,2.9066,2.7309,2.8864,37300.0],["2013-01-28",2.8999,2.9742,2.8999,2.9675,49300.0],["2013-01-29",2.9742,3.4609,2.9742,3.3731,332700.0],["2013-01-30",3.4542,3.9882,3.3798,3.7043,451500.0],["2013-01-31",3.684,3.7043,3.3257,3.6502,162200.0],["2013-02-01",3.7922,3.7922,3.4812,3.5826,97600.0],["2013-02-04",3.6367,3.7178,3.4204,3.4812,94000.0],["2013-02-05",3.5421,3.5826,3.515,3.5759,46800.0],["2013-02-06",3.6096,3.6908,3.515,3.6164,46900.0],["2013-02-07",3.657,3.657,3.5218,3.5759,32200.0],["2013-02-08",3.5826,3.6164,3.5218,3.5623,49400.0],["2013-02-11",3.5353,3.6434,3.5353,3.5556,26300.0],["2013-02-12",3.5421,3.657,3.5421,3.6164,192200.0],["2013-02-13",3.6164,3.6164,3.5083,3.5759,39400.0],["2013-02-14",3.6096,3.7043,3.5623,3.6705,36300.0],["2013-02-15",3.7178,3.7178,3.6029,3.7178,36700.0],["2013-02-19",3.7448,4.0423,3.7178,4.0085,107200.0],["2013-02-20",4.022,4.2248,3.9882,4.1504,125700.0],["2013-02-21",4.2045,4.529,4.0896,4.5019,135500.0],["2013-02-22",4.5628,4.9007,4.2721,4.3329,317300.0],["2013-02-25",4.3532,4.3532,3.7854,4.0152,165400.0],["2013-02-26",3.9612,4.1572,3.9206,3.9882,63400.0],["2013-02-27",3.9814,4.0152,3.853,3.9274,83500.0],["2013-02-28",3.9206,4.1437,3.9206,3.9949,48500.0],["2013-03-01",4.022,4.0828,3.853,3.9138,45600.0],["2013-03-04",3.9814,4.049,3.8868,4.0085,46200.0],["2013-03-05",4.0558,4.1707,4.0558,4.0625,75100.0],["2013-03-06",4.1301,4.1301,4.0085,4.022,32700.0],["2013-03-07",3.9949,4.049,3.8733,4.0085,37200.0],["2013-03-08",3.995,4.0963,3.8936,4.0896,42200.0],["2013-03-11",4.0963,4.1842,4.0355,4.1707,55900.0],["2013-03-12",4.1707,4.4478,4.1234,4.3938,97900.0],["2013-03-13",4.4614,4.6574,4.3938,4.5087,153700.0],["2013-03-14",4.6236,4.6236,4.3194,4.4073,92800.0],["2013-03-15",4.4343,4.556,4.387,4.4816,159500.0],["2013-03-18",4.414,4.6033,4.3938,4.529,83800.0],["2013-03-19",4.5898,4.5898,4.3938,4.4005,45000.0],["2013-03-20",4.4816,4.6439,4.4208,4.5154,38100.0],["2013-03-21",4.556,4.556,4.3938,4.4343,49800.0],["2013-03-22",4.4478,4.556,4.4478,4.4749,44900.0],["2013-03-25",4.4952,4.725,4.4884,4.5087,81800.0],["2013-03-26",4.5019,5.1508,4.5019,5.1238,275400.0],["2013-03-27",5.0697,5.6037,4.9886,5.4348,279000.0],["2013-03-28",5.5429,5.7389,5.4753,5.7187,214300.0],["2013-04-01",5.7457,6.0837,5.7187,5.9417,202500.0],["2013-04-02",5.935,5.9417,5.5564,5.6511,177000.0],["2013-04-03",5.6849,5.7187,4.7588,4.9616,292300.0],["2013-04-04",4.8872,5.3874,4.8872,5.1982,111500.0],["2013-04-05",5.1035,5.2725,4.9548,5.2049,55500.0],["2013-04-08",5.2996,5.6781,5.1035,5.624,157800.0],["2013-04-09",5.5767,5.8065,5.3739,5.6511,134800.0],["2013-04-10",5.6916,5.7457,5.6173,5.6375,60400.0],["2013-04-11",5.6105,5.7119,5.5767,5.7119,54700.0],["2013-04-12",5.6916,5.7998,5.6443,5.7187,45200.0],["2013-04-15",5.7187,5.7727,5.4348,5.4753,59400.0],["2013-04-16",5.4686,5.7592,5.4686,5.7051,68100.0],["2013-04-17",5.6984,5.7795,5.6037,5.7187,47500.0],["2013-04-18",5.7592,5.9485,5.7322,5.8809,106700.0],["2013-04-19",5.8741,5.8944,5.6105,5.7119,51100.0],["2013-04-22",5.7457,5.7457,5.3063,5.3807,136100.0],["2013-04-23",5.5835,5.7322,5.4753,5.5429,70700.0],["2013-04-24",5.5767,5.5767,5.3198,5.3942,62100.0],["2013-04-25",5.3942,5.3942,5.0765,5.2455,114000.0],["2013-04-26",5.2184,5.286,5.0495,5.0495,90300.0],["2013-04-29",5.0968,5.1644,5.0765,5.1576,32700.0],["2013-04-30",5.1779,5.232,4.7655,4.7791,122200.0],["2013-05-01",4.7318,4.7655,4.3397,4.5425,161900.0],["2013-05-02",4.4614,4.7993,4.3194,4.7926,101300.0],["2013-05-03",4.894,4.9007,4.6304,4.698,52900.0],["2013-05-06",4.725,4.725,4.4276,4.6168,61200.0],["2013-05-07",4.5898,4.6168,4.4614,4.6101,43100.0],["2013-05-08",4.6033,4.752,4.5695,4.5695,59300.0],["2013-05-09",4.5628,4.7182,4.5628,4.5695,20700.0],["2013-05-10",4.5763,4.6844,4.5763,4.6304,10200.0],["2013-05-13",4.6033,4.8331,4.583,4.7858,25100.0],["2013-05-14",4.8669,5.063,4.8196,4.9345,33400.0],["2013-05-15",4.9616,5.1306,4.9278,4.9751,45100.0],["2013-05-16",5.0157,5.0157,4.8669,4.9143,20800.0],["2013-05-17",4.9143,5.0359,4.7182,4.7318,90000.0],["2013-05-20",4.6912,4.6912,4.5087,4.5898,51900.0],["2013-05-21",4.6236,4.6439,4.4681,4.5154,41400.0],["2013-05-22",4.5357,4.5492,4.2924,4.3532,141200.0],["2013-05-23",4.2653,4.3465,4.1572,4.2924,77800.0],["2013-05-24",4.2924,4.414,4.2924,4.3397,15900.0],["2013-05-28",4.3667,4.3938,4.2248,4.3465,51700.0],["2013-05-29",4.2991,4.4681,4.2383,4.414,27800.0],["2013-05-30",4.4005,4.4343,4.3262,4.3262,19100.0],["2013-05-31",4.3127,4.3802,4.2113,4.2924,25000.0],["2013-06-03",4.2045,4.2315,3.9747,4.049,97300.0],["2013-06-04",4.0423,4.191,4.022,4.0693,20900.0],["2013-06-05",4.0625,4.2518,4.0558,4.0558,33800.0],["2013-06-06",4.0558,4.1234,4.022,4.0558,18200.0],["2013-06-07",4.0963,4.1369,4.049,4.0558,24900.0],["2013-06-10",4.049,4.2653,4.049,4.1977,29200.0],["2013-06-11",4.2045,4.2045,4.0558,4.0828,43700.0],["2013-06-12",4.0761,4.1234,3.9882,4.0693,18400.0],["2013-06-13",4.1099,4.1369,4.0693,4.0963,11400.0],["2013-06-14",4.1234,4.1369,4.0625,4.0693,40500.0],["2013-06-17",4.0558,4.2248,4.0558,4.1301,33500.0],["2013-06-18",4.1437,4.191,4.1234,4.1369,7000.0],["2013-06-19",4.1504,4.3059,4.1504,4.2113,41700.0],["2013-06-20",4.1707,4.3329,4.1707,4.2315,25500.0],["2013-06-21",4.2248,4.3059,4.2248,4.2383,26700.0],["2013-06-24",4.2248,4.3127,4.2248,4.2248,14800.0],["2013-06-25",4.2315,4.3059,4.191,4.2248,24600.0],["2013-06-26",4.2248,4.3059,4.1301,4.2248,33900.0],["2013-06-27",4.2653,4.3127,4.2383,4.2586,8600.0],["2013-06-28",4.2653,4.2721,4.1977,4.2518,52200.0],["2013-07-01",4.2383,4.2653,4.1437,4.1504,23400.0],["2013-07-02",4.4546,4.4546,3.7246,3.9138,198600.0],["2013-07-03",3.9274,4.1504,3.9274,4.0558,28900.0],["2013-07-05",4.218,4.218,4.0625,4.1977,15100.0],["2013-07-08",4.1977,4.3127,4.1977,4.2924,10500.0],["2013-07-09",4.3397,4.5628,4.2315,4.5154,65000.0],["2013-07-10",4.4952,4.8467,4.4952,4.8331,77400.0],["2013-07-11",4.9007,5.0224,4.7993,4.9278,53300.0],["2013-07-12",4.9819,4.9886,4.7858,4.9886,30600.0],["2013-07-15",4.9413,5.0021,4.9007,4.9954,13800.0],["2013-07-16",4.9616,5.0697,4.9075,4.9819,40000.0],["2013-07-17",4.9548,5.0089,4.9007,5.0021,26400.0],["2013-07-18",4.9683,5.0697,4.9616,5.0359,13900.0],["2013-07-19",5.0157,5.0968,5.0157,5.0832,18200.0],["2013-07-22",5.1035,5.1644,5.0292,5.1644,18100.0],["2013-07-23",5.2117,5.4077,5.1846,5.3672,27800.0],["2013-07-24",5.4077,5.4685,5.3672,5.428,38400.0],["2013-07-25",5.455,5.7187,5.428,5.6375,65700.0],["2013-07-26",5.6443,5.7322,5.5767,5.6105,70800.0],["2013-07-29",5.6578,5.9823,5.5159,5.7322,170700.0],["2013-07-30",5.8133,5.8471,5.117,5.4212,143500.0],["2013-07-31",5.4212,5.5497,5.0833,5.2725,55800.0],["2013-08-01",5.3266,5.4212,5.1373,5.1373,26700.0],["2013-08-02",5.0968,5.2725,4.9683,5.0562,55200.0],["2013-08-05",5.0562,5.3536,5.0562,5.2725,56300.0],["2013-08-06",5.2793,5.3942,5.2793,5.3131,30400.0],["2013-08-07",5.3469,5.3536,5.259,5.2793,19700.0],["2013-08-08",5.3401,5.3401,5.2658,5.2928,8700.0],["2013-08-09",5.3334,5.6105,5.3334,5.4686,101400.0],["2013-08-12",5.4077,5.6713,5.2996,5.5902,60500.0],["2013-08-13",5.5699,5.6781,5.3469,5.4821,54800.0],["2013-08-14",5.4483,5.5091,5.4077,5.4888,39500.0],["2013-08-15",5.401,5.4483,5.2184,5.3604,11500.0],["2013-08-16",5.3198,5.5159,5.3198,5.3672,23500.0],["2013-08-19",5.2996,5.4145,5.0697,5.3942,130100.0],["2013-08-20",5.4077,5.4956,5.2725,5.4212,36300.0],["2013-08-21",5.4415,5.9755,5.4212,5.8809,136500.0],["2013-08-22",5.8809,5.9823,5.5564,5.6781,159300.0],["2013-08-23",5.8741,6.5501,5.8133,6.4149,1956800.0],["2013-08-26",6.7258,6.7529,6.3203,6.5501,514400.0],["2013-08-27",6.4757,6.5569,6.2121,6.2459,327600.0],["2013-08-28",6.2121,6.2865,6.1107,6.1986,209900.0],["2013-08-29",6.2189,6.5231,6.2189,6.3811,285300.0],["2013-08-30",6.4284,6.6582,6.3135,6.4217,385100.0],["2013-09-03",6.7258,6.9151,6.4284,6.7529,519700.0],["2013-09-04",6.7596,6.9084,6.6582,6.7258,322700.0],["2013-09-05",6.7258,6.7732,6.638,6.7123,109800.0],["2013-09-06",6.7258,6.7258,6.5298,6.5974,96500.0],["2013-09-09",6.7056,6.8272,6.6177,6.7191,255300.0],["2013-09-10",6.7596,6.8272,6.5771,6.7664,220300.0],["2013-09-11",6.7664,6.8678,6.6312,6.665,114700.0],["2013-09-12",6.6582,6.861,6.6245,6.7191,65300.0],["2013-09-13",6.7258,6.7258,6.665,6.7191,109700.0],["2013-09-16",6.7461,6.8002,6.5366,6.6109,111400.0],["2013-09-17",6.5974,6.6245,6.5231,6.5907,95400.0],["2013-09-18",6.5907,6.638,6.5231,6.5974,91500.0],["2013-09-19",6.5907,6.6718,6.4555,6.4893,99600.0],["2013-09-20",6.4825,6.5433,6.2932,6.4757,182700.0],["2013-09-23",6.4217,6.4352,5.9147,6.2527,472600.0],["2013-09-24",6.2256,6.4352,6.104,6.3946,111200.0],["2013-09-25",6.4081,6.5569,6.2662,6.5433,84100.0],["2013-09-26",6.5569,6.6312,6.4217,6.5907,98300.0],["2013-09-27",6.5974,6.6718,6.5231,6.5974,48000.0],["2013-09-30",6.4352,6.7596,6.2527,6.7596,214500.0],["2013-10-01",6.7258,6.8137,6.6245,6.7191,86700.0],["2013-10-02",6.7123,6.7867,6.6853,6.7596,97300.0],["2013-10-03",6.7596,6.7934,6.4825,6.496,186800.0],["2013-10-04",6.496,6.6245,6.4555,6.5636,40400.0],["2013-10-07",6.5636,6.5636,6.2932,6.3,66600.0],["2013-10-08",6.2729,6.3405,6.2189,6.3,133300.0],["2013-10-09",6.3,6.4825,6.2729,6.3743,79600.0],["2013-10-10",6.4217,6.692,6.4217,6.6718,96500.0],["2013-10-11",6.6853,6.7191,6.3473,6.6988,68600.0],["2013-10-14",6.6447,6.7258,6.6042,6.6853,33400.0],["2013-10-15",6.6515,6.7596,6.6515,6.7326,46900.0],["2013-10-16",6.7596,6.7596,6.6312,6.6988,42600.0],["2013-10-17",6.6988,6.7461,6.6515,6.7191,36200.0],["2013-10-18",6.7461,6.9624,6.6515,6.7461,97700.0],["2013-10-21",6.7258,6.8002,6.692,6.7596,52000.0],["2013-10-22",6.7596,6.7732,6.665,6.7326,108000.0],["2013-10-23",6.7123,6.7123,6.3473,6.5095,104500.0],["2013-10-24",6.5231,6.5231,6.3879,6.4555,136300.0],["2013-10-25",6.4487,6.4555,6.2662,6.3811,105300.0],["2013-10-28",6.3676,6.496,6.2662,6.3608,123000.0],["2013-10-29",6.3608,6.5771,6.3541,6.5501,76600.0],["2013-10-30",6.5231,6.6785,5.8539,6.3608,397500.0],["2013-10-31",6.3946,6.6312,6.3338,6.5704,211100.0],["2013-11-01",6.5704,6.7529,6.5569,6.7529,219500.0],["2013-11-04",6.7529,6.8137,6.6785,6.7529,162100.0],["2013-11-05",6.7664,6.8002,6.692,6.7529,56200.0],["2013-11-06",6.7529,6.9624,6.7529,6.9016,274500.0],["2013-11-07",6.9016,7.0706,6.9016,6.9895,54600.0],["2013-11-08",7.03,7.6316,6.9422,7.4626,207400.0],["2013-11-11",7.4897,7.5911,7.2666,7.2937,131300.0],["2013-11-12",7.2869,7.5167,7.2328,7.4491,68000.0],["2013-11-13",7.3951,7.4356,7.1111,7.2666,148800.0],["2013-11-14",7.2666,7.368,7.2531,7.2666,121800.0],["2013-11-15",7.2666,7.3139,7.2261,7.2937,282300.0],["2013-11-18",7.3207,7.8817,7.3139,7.733,244700.0],["2013-11-19",7.8074,7.9426,7.4829,7.5438,151700.0],["2013-11-20",7.5776,7.6046,7.4897,7.5843,66000.0],["2013-11-21",7.5978,7.8682,7.5978,7.8074,138000.0],["2013-11-22",7.8209,7.9426,7.7195,7.9088,85900.0],["2013-11-25",7.9223,8.1724,7.8682,8.1319,222300.0],["2013-11-26",8.0169,8.4158,7.9561,8.3144,264800.0],["2013-11-27",8.3549,8.409,8.2468,8.2806,107500.0],["2013-11-29",8.3279,8.409,7.9899,8.0305,73700.0],["2013-12-02",7.9831,8.0845,7.8006,7.8547,108900.0],["2013-12-03",7.8006,7.875,7.5438,7.6384,107400.0],["2013-12-04",7.5438,7.6249,7.4221,7.4356,102600.0],["2013-12-05",7.4288,7.4288,7.2666,7.3815,43200.0],["2013-12-06",7.4762,7.6452,7.4694,7.5505,60300.0],["2013-12-09",7.6452,7.9967,7.5708,7.7263,128400.0],["2013-12-10",7.7263,7.8953,7.6046,7.8277,285400.0],["2013-12-11",7.8006,7.8615,7.5573,7.5776,70600.0],["2013-12-12",7.5438,7.7263,7.4559,7.5505,91600.0],["2013-12-13",7.537,7.5708,7.4762,7.5032,78600.0],["2013-12-16",7.5032,7.733,7.4424,7.706,208800.0],["2013-12-17",7.6722,7.706,7.6519,7.6587,52400.0],["2013-12-18",7.6722,7.8817,7.6384,7.8142,119800.0],["2013-12-19",7.7668,7.9155,7.7533,7.8277,67700.0],["2013-12-20",7.8412,7.8412,7.6992,7.7736,210200.0],["2013-12-23",7.7668,7.9831,7.7195,7.9426,100000.0],["2013-12-24",7.9561,8.3144,7.9155,8.1521,75800.0],["2013-12-26",8.1994,8.2738,8.1724,8.2468,105600.0],["2013-12-27",8.2468,8.2468,8.1994,8.2332,53400.0],["2013-12-30",8.2468,8.2468,7.9493,8.071,57100.0],["2013-12-31",8.1183,8.213,8.0643,8.1116,126300.0],["2014-01-02",8.1183,8.2806,7.9629,8.2468,182200.0],["2014-01-03",8.24,8.5171,8.1792,8.5036,94800.0],["2014-01-06",8.5307,8.747,8.4834,8.6118,207100.0],["2014-01-07",8.7537,9.0241,8.5712,8.9227,231200.0],["2014-01-08",8.9227,9.2134,8.7673,9.1526,270400.0],["2014-01-09",9.1323,9.3824,9.1323,9.2607,167100.0],["2014-01-10",9.3824,9.6055,9.2877,9.5514,193400.0],["2014-01-13",9.619,9.6325,9.4365,9.5176,167800.0],["2014-01-14",9.5379,9.5379,9.3283,9.4567,36000.0],["2014-01-15",9.4905,9.5649,9.4094,9.4838,233600.0],["2014-01-16",9.4905,9.4973,9.4635,9.477,34600.0],["2014-01-17",9.4635,9.5176,8.9971,9.2878,359400.0],["2014-01-21",9.3013,9.5311,9.2134,9.3621,136600.0],["2014-01-22",9.3283,9.3959,9.2607,9.3148,77100.0],["2014-01-23",9.3148,9.45,8.9565,9.1661,85200.0],["2014-01-24",9.0782,9.0782,8.8146,8.9025,76100.0],["2014-01-27",8.8822,9.1323,8.4496,8.7943,94400.0],["2014-01-28",8.8011,9.1796,8.7537,9.139,242300.0],["2014-01-29",9.0714,9.2404,8.8687,8.9903,147900.0],["2014-01-30",9.0241,9.1796,8.9633,9.0444,126000.0],["2014-01-31",9.0241,9.1255,8.8889,8.9565,147200.0],["2014-02-03",8.916,9.0174,8.4969,8.5847,117800.0],["2014-02-04",8.6388,8.97,8.605,8.7673,58900.0],["2014-02-05",8.7267,8.7605,8.4563,8.6591,70800.0],["2014-02-06",8.6659,8.7335,8.5983,8.6388,57800.0],["2014-02-07",8.6523,8.7199,8.4496,8.4901,61000.0],["2014-02-10",8.5307,8.7875,8.3549,8.4293,106100.0],["2014-02-11",8.409,8.5442,8.382,8.4293,68200.0],["2014-02-12",8.4022,8.6388,8.382,8.4766,103200.0],["2014-02-13",8.4225,8.6321,8.3887,8.5915,71200.0],["2014-02-14",8.6185,8.6523,8.3008,8.4698,75300.0],["2014-02-18",8.5036,8.6118,8.3482,8.436,70100.0],["2014-02-19",8.409,8.4158,8.1454,8.1994,80400.0],["2014-02-20",8.24,8.4225,8.1994,8.2062,64100.0],["2014-02-21",8.1994,8.3008,7.9831,8.1657,86900.0],["2014-02-24",8.1319,8.3752,8.1251,8.2332,58200.0],["2014-02-25",8.1927,8.3279,8.1927,8.2265,94900.0],["2014-02-26",8.213,8.5172,8.1792,8.382,173800.0],["2014-02-27",8.409,8.4293,8.2603,8.3346,43200.0],["2014-02-28",8.3008,8.5442,8.2468,8.3144,76800.0],["2014-03-03",8.2197,8.6388,8.2197,8.5239,89500.0],["2014-03-04",8.6118,8.6997,8.5509,8.6118,41800.0],["2014-03-05",8.605,8.6591,8.24,8.2603,108300.0],["2014-03-06",8.2806,8.4969,8.2468,8.3211,173300.0],["2014-03-07",8.3346,8.4225,8.2806,8.382,59300.0],["2014-03-10",8.382,8.6185,8.382,8.578,34200.0],["2014-03-11",8.5712,8.6523,8.4631,8.4969,36400.0],["2014-03-12",8.6523,8.9633,8.409,8.9498,135400.0],["2014-03-13",9.0512,9.2066,9.0106,9.0782,110000.0],["2014-03-14",9.0985,9.0985,8.8213,8.8822,41100.0],["2014-03-17",8.8889,9.1999,8.7267,9.0038,44000.0],["2014-03-18",9.0038,9.0714,8.8213,8.8754,25400.0],["2014-03-19",8.8484,9.112,8.8484,9.0376,45100.0],["2014-03-20",9.0309,9.2472,9.0106,9.2134,34300.0],["2014-03-21",9.2202,9.2202,8.8889,8.9295,181000.0],["2014-03-24",8.9903,8.9903,8.5915,8.7808,46900.0],["2014-03-25",8.7808,8.9295,8.6659,8.7673,24000.0],["2014-03-26",8.7808,8.943,8.7537,8.7605,107100.0],["2014-03-27",8.7537,8.8889,8.4496,8.6388,101800.0],["2014-03-28",8.6929,8.8146,8.5036,8.6321,56700.0],["2014-03-31",8.7064,8.9092,8.6659,8.774,65800.0],["2014-04-01",8.7808,9.2607,8.7064,9.0985,177900.0],["2014-04-02",9.1255,9.3215,8.9498,9.0038,93400.0],["2014-04-03",9.0241,9.0647,8.8011,9.0106,59400.0],["2014-04-04",9.0512,9.0512,8.6794,8.774,51500.0],["2014-04-07",8.7673,8.9903,8.6861,8.8889,60300.0],["2014-04-08",8.9295,8.9295,8.6253,8.8281,86000.0],["2014-04-09",8.8619,8.9227,8.7064,8.7943,87900.0],["2014-04-10",8.7808,8.7808,8.4901,8.7402,105400.0],["2014-04-11",8.5915,8.6456,8.4901,8.5172,70500.0],["2014-04-14",8.5577,8.6456,8.4563,8.5712,70400.0],["2014-04-15",8.5712,8.6185,8.4563,8.5442,109700.0],["2014-04-16",8.5847,8.747,8.4834,8.7335,33700.0],["2014-04-17",8.7875,9.1188,8.7875,9.0376,79800.0],["2014-04-21",9.0512,9.0714,8.8551,8.9971,86700.0],["2014-04-22",8.8957,8.8957,8.5239,8.5712,99600.0],["2014-04-23",8.5442,8.8011,8.5442,8.6997,52300.0],["2014-04-24",8.7808,8.7808,8.5509,8.5712,29600.0],["2014-04-25",8.5239,8.6388,8.5239,8.5983,52000.0],["2014-04-28",8.5983,8.8156,8.5711,8.673,50700.0],["2014-04-29",8.673,8.8496,8.5507,8.6322,53000.0],["2014-04-30",8.6118,8.9039,8.5711,8.8428,69700.0],["2014-05-01",8.8088,8.8903,8.5847,8.7069,60600.0],["2014-05-02",8.6933,8.8428,8.5983,8.6118,38100.0],["2014-05-05",8.5575,8.6594,8.5168,8.5847,40800.0],["2014-05-06",8.5983,8.7137,8.5575,8.5983,43900.0],["2014-05-07",8.639,8.802,8.5371,8.5983,54700.0],["2014-05-08",8.5575,8.8088,8.5304,8.6051,69700.0],["2014-05-09",8.6186,8.7341,8.5915,8.6662,39400.0],["2014-05-12",8.6594,8.8835,8.6594,8.7749,67500.0],["2014-05-13",8.7749,8.802,8.7001,8.7273,29100.0],["2014-05-14",8.6798,8.7477,8.5575,8.5983,43800.0],["2014-05-15",8.5575,8.6118,8.4556,8.4896,278100.0],["2014-05-16",8.5304,8.6458,8.5032,8.5575,54600.0],["2014-05-19",8.5575,8.7477,8.5236,8.6798,43000.0],["2014-05-20",8.6322,8.7545,8.6254,8.6798,66600.0],["2014-05-21",8.7273,8.7613,8.5983,8.6186,82800.0],["2014-05-22",8.5711,8.7613,8.5711,8.7205,38900.0],["2014-05-23",8.7545,8.7545,8.6118,8.6458,43300.0],["2014-05-27",8.6526,8.7545,8.6458,8.6594,91700.0],["2014-05-28",8.6526,8.7613,8.6254,8.7273,83800.0],["2014-05-29",8.7273,8.8292,8.7069,8.8156,60800.0],["2014-05-30",8.8292,9.0533,8.8088,8.9582,131700.0],["2014-06-02",8.9582,8.965,8.6662,8.7069,61900.0],["2014-06-03",8.6458,8.9786,8.6051,8.8224,269200.0],["2014-06-04",8.8292,8.8292,8.7341,8.7613,55300.0],["2014-06-05",8.7816,9.0329,8.6051,8.9378,119300.0],["2014-06-06",8.965,9.0941,8.7001,8.9107,92200.0],["2014-06-09",8.9718,9.0261,8.8631,8.9243,77100.0],["2014-06-10",8.9107,8.9311,8.7884,8.8292,54200.0],["2014-06-11",8.8224,8.8971,8.6866,8.7884,106700.0],["2014-06-12",8.7816,8.7952,8.6866,8.7749,193800.0],["2014-06-13",8.7884,8.7952,8.639,8.6526,91600.0],["2014-06-16",8.6526,8.7613,8.4896,8.7341,83000.0],["2014-06-17",8.7341,8.7613,8.6051,8.7273,116500.0],["2014-06-18",8.7137,8.8088,8.7137,8.7613,66600.0],["2014-06-19",8.7545,8.7613,8.6051,8.6594,85900.0],["2014-06-20",8.6662,8.9039,8.6254,8.8563,121500.0],["2014-06-23",8.8224,8.9514,8.7409,8.9311,98100.0],["2014-06-24",8.9039,9.0601,8.8156,8.9175,132100.0],["2014-06-25",8.9243,9.0873,8.8156,8.9311,126500.0],["2014-06-26",8.9379,9.291,8.7952,9.2639,277700.0],["2014-06-27",9.2978,9.4269,8.7001,8.7001,3002400.0],["2014-06-30",8.7613,8.9379,8.51,8.7409,326200.0],["2014-07-01",8.7681,8.7952,8.5643,8.6662,278000.0],["2014-07-02",8.5915,8.7409,8.4556,8.5779,309500.0],["2014-07-03",8.5915,8.6458,8.4692,8.6322,57700.0],["2014-07-07",8.6526,8.7816,8.51,8.7205,224600.0],["2014-07-08",8.7137,8.7816,8.5304,8.6186,192900.0],["2014-07-09",8.6119,8.7001,8.5371,8.6186,113500.0],["2014-07-10",8.4828,8.6526,8.3198,8.4488,140600.0],["2014-07-11",8.4285,8.4896,8.3266,8.3538,106600.0],["2014-07-14",8.3945,8.4624,8.3266,8.4149,124600.0],["2014-07-15",8.4217,8.5575,8.3673,8.5236,134200.0],["2014-07-16",8.5575,8.6051,8.4285,8.476,162000.0],["2014-07-17",8.4285,8.5303,8.3334,8.4624,164500.0],["2014-07-18",8.4217,8.6594,8.3741,8.4692,131700.0],["2014-07-21",8.4353,8.5439,8.2587,8.3809,122500.0],["2014-07-22",8.4013,8.5168,8.3809,8.5032,87000.0],["2014-07-23",8.4828,8.5439,8.3673,8.4081,57900.0],["2014-07-24",8.4217,8.5575,8.4013,8.5439,99500.0],["2014-07-25",8.476,8.5915,8.2179,8.347,136900.0],["2014-07-28",8.5371,8.6798,8.2791,8.639,346000.0],["2014-07-29",8.5983,8.9514,8.4081,8.9107,204100.0],["2014-07-30",8.9379,9.1484,8.8224,9.1076,134700.0],["2014-07-31",9.0261,9.1348,8.9107,8.9922,177800.0],["2014-08-01",8.9649,9.0741,8.7329,8.8421,146500.0],["2014-08-04",8.7943,8.9171,8.4941,8.6647,173900.0],["2014-08-05",8.6238,8.6988,8.4737,8.5282,59400.0],["2014-08-06",8.4873,8.5828,8.3236,8.4873,62800.0],["2014-08-07",8.5078,8.5555,8.3918,8.4054,52600.0],["2014-08-08",8.385,8.5351,8.3304,8.501,71800.0],["2014-08-11",8.5146,8.6511,8.4259,8.5692,67600.0],["2014-08-12",8.5624,8.6715,8.46,8.5419,89500.0],["2014-08-13",8.5282,8.6988,8.3372,8.385,88200.0],["2014-08-14",8.3577,8.4873,8.3099,8.3577,57300.0],["2014-08-15",8.4396,8.4396,8.0848,8.2417,122000.0],["2014-08-18",8.2895,8.4668,8.2895,8.4123,98700.0],["2014-08-19",8.4532,8.4532,8.3304,8.3372,41700.0],["2014-08-20",8.3099,8.3099,8.0711,8.1257,80700.0],["2014-08-21",8.0984,8.269,8.0916,8.1871,69900.0],["2014-08-22",8.4191,9.1286,8.1939,8.3577,86500.0],["2014-08-25",8.4327,8.6238,8.269,8.4123,95000.0],["2014-08-26",8.3918,8.46,8.2417,8.3577,103900.0],["2014-08-27",8.3577,8.3577,8.1871,8.2008,48400.0],["2014-08-28",8.1939,8.2485,8.1052,8.1325,63400.0],["2014-08-29",8.1325,8.3304,8.1325,8.2826,74700.0],["2014-09-02",8.3372,8.4259,8.2008,8.269,87300.0],["2014-09-03",8.2758,8.3577,8.2212,8.2622,65500.0],["2014-09-04",8.2963,8.4464,8.1462,8.2076,99500.0],["2014-09-05",8.3031,8.4941,8.1462,8.2553,85000.0],["2014-09-08",8.2281,8.3304,8.1394,8.269,76100.0],["2014-09-09",8.2826,8.3577,8.2212,8.2826,84100.0],["2014-09-10",8.2622,8.3099,8.2008,8.2758,48100.0],["2014-09-11",8.2212,8.3645,8.2008,8.3167,57200.0],["2014-09-12",8.344,8.3986,8.2553,8.3509,548300.0],["2014-09-15",8.3099,8.3577,8.2895,8.3304,94300.0],["2014-09-16",8.2895,8.3577,8.2758,8.2963,929900.0],["2014-09-17",8.3099,8.5078,8.2895,8.4532,103900.0],["2014-09-18",8.4737,8.767,8.4123,8.7261,170500.0],["2014-09-19",8.8148,8.9308,8.5624,8.5828,163400.0],["2014-09-22",8.5487,8.5555,8.3509,8.385,96800.0],["2014-09-23",8.3713,8.385,8.1735,8.2008,105000.0],["2014-09-24",8.2076,8.2758,8.1871,8.269,57700.0],["2014-09-25",8.2553,8.2826,8.2076,8.2349,97300.0],["2014-09-26",8.2417,8.3713,8.2076,8.3031,126200.0],["2014-09-29",8.2144,8.269,8.0302,8.0711,144900.0],["2014-09-30",8.0643,8.1735,8.0643,8.1325,129000.0],["2014-10-01",8.0984,8.2281,8.0166,8.037,168900.0],["2014-10-02",8.0166,8.1121,7.9142,8.0438,95800.0],["2014-10-03",8.1325,8.153,8.0029,8.0234,123900.0],["2014-10-06",8.0234,8.0848,7.921,7.9347,61400.0],["2014-10-07",7.9142,8.0643,7.8323,7.8869,53900.0],["2014-10-08",7.8665,8.1121,7.8528,8.0916,125300.0],["2014-10-09",8.0097,8.0848,7.8596,7.921,61900.0],["2014-10-10",7.8596,8.0302,7.8255,7.8596,75200.0],["2014-10-13",7.846,8.1189,7.846,7.9279,115000.0],["2014-10-14",8.0029,8.2553,7.9893,8.0984,99300.0],["2014-10-15",7.9893,8.1939,7.8733,7.9961,112400.0],["2014-10-16",7.9142,8.153,7.9142,8.1052,113900.0],["2014-10-17",8.2144,8.2144,7.9893,8.078,94100.0],["2014-10-20",8.078,8.1121,7.9552,8.0302,54500.0],["2014-10-21",8.0848,8.1667,7.8801,8.1462,65900.0],["2014-10-22",8.153,8.2076,8.0848,8.1189,93700.0],["2014-10-23",8.1394,8.2076,8.0848,8.1871,69500.0],["2014-10-24",8.2144,8.3236,8.1257,8.3236,100300.0],["2014-10-27",8.2144,8.3304,7.8392,8.1598,63100.0],["2014-10-28",8.0848,8.1462,7.8733,8.1189,138400.0],["2014-10-29",8.1189,8.344,8.0166,8.2895,552400.0],["2014-10-30",8.2553,8.3236,8.1462,8.1735,195600.0],["2014-10-31",8.2553,8.3918,8.1189,8.2349,153000.0],["2014-11-03",8.2553,8.4805,8.1803,8.4396,82200.0],["2014-11-04",8.3986,8.4873,8.153,8.46,54800.0],["2014-11-05",8.5012,8.5354,8.3915,8.4326,35300.0],["2014-11-06",8.4257,8.5012,8.3229,8.4737,41200.0],["2014-11-07",8.46,8.46,8.2201,8.2886,64800.0],["2014-11-10",8.2749,8.3298,8.0898,8.2269,96500.0],["2014-11-11",8.2269,8.2886,8.1721,8.1858,69800.0],["2014-11-12",8.1652,8.3435,8.0898,8.3229,85500.0],["2014-11-13",8.2749,8.3435,8.1378,8.1515,38900.0],["2014-11-14",8.1378,8.2886,8.0898,8.1995,51000.0],["2014-11-17",8.1995,8.2475,8.1584,8.1789,80400.0],["2014-11-18",8.1926,8.2612,8.1515,8.2269,69700.0],["2014-11-19",8.2132,8.2338,8.1241,8.2269,91500.0],["2014-11-20",8.1926,8.3572,8.1926,8.3366,105800.0],["2014-11-21",8.4532,8.4532,8.1926,8.1926,59700.0],["2014-11-24",8.2269,8.3778,8.2269,8.3503,62100.0],["2014-11-25",8.3778,8.4395,8.2886,8.412,25300.0],["2014-11-26",8.3435,8.5697,8.316,8.5149,48900.0],["2014-11-28",8.4874,8.5423,8.316,8.3298,38900.0],["2014-12-01",8.3435,8.3915,8.2132,8.2475,132400.0],["2014-12-02",8.2269,8.3229,8.1926,8.3161,106500.0],["2014-12-03",8.3777,8.3777,8.2269,8.2612,106300.0],["2014-12-04",8.2338,8.412,8.2201,8.2612,87300.0],["2014-12-05",8.2543,8.5491,8.2543,8.3503,62200.0],["2014-12-08",8.3503,8.5354,8.2749,8.4874,122300.0],["2014-12-09",8.4052,8.7274,8.2406,8.6246,164800.0],["2014-12-10",8.6177,8.652,8.4189,8.4257,74300.0],["2014-12-11",8.4806,8.5971,8.4189,8.5286,65400.0],["2014-12-12",8.4463,8.6451,8.4463,8.5697,53800.0],["2014-12-15",8.5834,8.6588,8.4669,8.5629,52700.0],["2014-12-16",8.5903,8.7685,8.46,8.5012,131100.0],["2014-12-17",8.5423,8.7411,8.4257,8.7,79100.0],["2014-12-18",8.7754,8.7754,8.5903,8.6725,124100.0],["2014-12-19",8.6451,8.7274,8.556,8.7137,206200.0],["2014-12-22",8.7068,8.7754,8.6863,8.7617,47200.0],["2014-12-23",8.7617,8.8645,8.7548,8.8577,53700.0],["2014-12-24",8.8439,8.9056,8.796,8.8508,107300.0],["2014-12-26",8.8577,9.0428,8.7617,8.9879,143500.0],["2014-12-29",8.9673,9.0359,8.8851,8.9948,51100.0],["2014-12-30",9.0016,9.0496,8.9948,9.0016,41800.0],["2014-12-31",9.0222,9.0359,8.9468,8.9468,54800.0],["2015-01-02",9.0085,9.0085,8.6383,8.6588,40400.0],["2015-01-05",8.604,8.6863,8.5766,8.6314,88000.0],["2015-01-06",8.6246,8.6657,8.4052,8.6451,97400.0],["2015-01-07",8.6794,8.7205,8.4943,8.652,78600.0],["2015-01-08",8.7137,8.8028,8.5834,8.7411,66400.0],["2015-01-09",8.7685,8.8782,8.6726,8.748,93100.0],["2015-01-12",8.7205,8.7548,8.5903,8.6931,60700.0],["2015-01-13",8.7548,8.8165,8.4257,8.5217,90400.0],["2015-01-14",8.4463,8.5423,8.364,8.4874,53800.0],["2015-01-15",8.4669,8.5286,8.3983,8.4532,135400.0],["2015-01-16",8.4189,8.6726,8.4189,8.652,69300.0],["2015-01-20",8.6246,8.7685,8.5217,8.604,45800.0],["2015-01-21",8.5629,8.652,8.316,8.3846,67500.0],["2015-01-22",8.4326,8.8919,8.3366,8.6794,80400.0],["2015-01-23",8.7205,8.8782,8.6725,8.7137,103500.0],["2015-01-26",8.8028,8.9056,8.7617,8.8097,125600.0],["2015-01-27",8.748,8.8577,8.6246,8.7068,59900.0],["2015-01-28",8.7548,8.7548,8.5149,8.5697,82700.0],["2015-01-29",8.556,8.7685,8.556,8.7343,51900.0],["2015-01-30",8.652,8.6725,8.3778,8.4326,125000.0],["2015-02-02",8.3778,8.604,8.2749,8.5629,134100.0],["2015-02-03",8.5834,8.7205,8.5834,8.6383,64900.0],["2015-02-04",8.6383,8.7416,8.5694,8.5901,58900.0],["2015-02-05",8.6314,8.7209,8.6314,8.652,43300.0],["2015-02-06",8.6934,8.8725,8.652,8.7278,73900.0],["2015-02-09",8.7347,8.7692,8.5281,8.5349,70900.0],["2015-02-10",8.6107,8.6245,8.4316,8.5694,41600.0],["2015-02-11",8.5281,8.6176,8.4867,8.5625,39100.0],["2015-02-12",8.5832,8.6658,8.4798,8.6038,27600.0],["2015-02-13",8.6589,8.7209,8.5901,8.6934,40900.0],["2015-02-17",8.6107,9.024,8.5901,8.9758,242000.0],["2015-02-18",8.8863,8.9483,8.5832,8.6658,63100.0],["2015-02-19",8.6589,8.7623,8.5832,8.6934,24200.0],["2015-02-20",8.7209,8.7347,8.5418,8.6452,50900.0],["2015-02-23",8.6038,8.7347,8.4867,8.7278,48700.0],["2015-02-24",8.7072,8.7347,8.6521,8.6934,27000.0],["2015-02-25",8.6383,8.7209,8.6383,8.6796,29200.0],["2015-02-26",8.652,8.7898,8.5281,8.7554,43200.0],["2015-02-27",8.714,8.7898,8.6796,8.7829,67000.0],["2015-03-02",8.7554,8.9551,8.7554,8.9207,56400.0],["2015-03-03",8.9,8.9551,8.8587,8.9483,48000.0],["2015-03-04",8.9069,8.9069,8.8174,8.8518,65900.0],["2015-03-05",8.838,8.9414,8.7829,8.8931,61700.0],["2015-03-06",8.8587,8.9551,8.7623,8.8105,67400.0],["2015-03-09",8.8243,8.8725,8.7554,8.8105,38900.0],["2015-03-10",8.7623,8.7623,8.6176,8.6796,53900.0],["2015-03-11",8.6796,8.8312,8.6796,8.8105,52500.0],["2015-03-12",8.8863,8.9551,8.8656,8.9483,68500.0],["2015-03-13",8.9345,9.024,8.7898,8.9138,46400.0],["2015-03-16",8.9207,8.9551,8.8311,8.9345,49300.0],["2015-03-17",8.8794,8.9551,8.8449,8.9483,50600.0],["2015-03-18",8.9276,8.9896,8.8243,8.9138,52600.0],["2015-03-19",8.9138,8.9551,8.9,8.9345,36100.0],["2015-03-20",8.9483,8.9551,8.8931,8.9414,97900.0],["2015-03-23",8.9345,8.9896,8.9069,8.9896,48600.0],["2015-03-24",8.9827,9.0929,8.9345,8.9551,55100.0],["2015-03-25",8.962,9.0723,8.8243,8.8243,38900.0],["2015-03-26",8.8174,8.8794,8.6865,8.7209,35500.0],["2015-03-27",8.7416,8.7692,8.6796,8.714,46600.0],["2015-03-30",8.7278,9.0034,8.7278,8.9069,57400.0],["2015-03-31",8.9069,8.9207,8.8174,8.838,13200.0],["2015-04-01",8.7829,9.0447,8.7829,9.0378,39500.0],["2015-04-02",8.9827,8.9827,8.8656,8.9069,209600.0],["2015-04-06",8.8518,8.962,8.8174,8.8863,27500.0],["2015-04-07",8.8794,8.9345,8.8243,8.838,24100.0],["2015-04-08",8.838,8.9069,8.7967,8.8656,17800.0],["2015-04-09",8.8863,8.8931,8.714,8.8587,55300.0],["2015-04-10",8.8863,8.8863,8.8036,8.8794,20000.0],["2015-04-13",8.8587,8.9483,8.8312,8.9,10400.0],["2015-04-14",8.9069,8.962,8.7692,8.9483,60900.0],["2015-04-15",8.962,8.9896,8.9414,8.962,35100.0],["2015-04-16",8.9276,8.9551,8.8105,8.9345,20500.0],["2015-04-17",8.9069,8.9758,8.6934,8.9551,111500.0],["2015-04-20",8.9551,8.962,8.8518,8.9414,79900.0],["2015-04-21",8.9758,9.0929,8.8587,9.0585,53900.0],["2015-04-22",9.024,9.1274,8.9414,9.0516,93700.0],["2015-04-23",9.0309,9.0929,8.9207,9.0585,70300.0],["2015-04-24",9.0378,9.0998,8.9345,9.0929,38400.0],["2015-04-27",9.0654,9.2514,8.962,9.0171,49200.0],["2015-04-28",9.0447,9.1962,9.0171,9.1274,32700.0],["2015-04-29",9.1067,9.1962,8.9551,9.1274,50400.0],["2015-04-30",9.0929,9.1205,8.9827,9.1205,100200.0],["2015-05-01",9.1205,9.1551,9.0028,9.1343,107900.0],["2015-05-04",9.1205,9.2035,9.0028,9.1966,37000.0],["2015-05-05",9.1482,9.1551,8.9959,9.0028,79700.0],["2015-05-06",9.0167,9.1828,8.9613,9.1412,91100.0],["2015-05-07",9.0859,9.162,9.0028,9.1343,45000.0],["2015-05-08",9.1274,9.1412,9.0098,9.0236,36800.0],["2015-05-11",9.0582,9.1897,9.0582,9.1136,30700.0],["2015-05-12",9.0997,9.1343,8.9959,9.0582,69500.0],["2015-05-13",9.0582,9.2035,9.0444,9.0444,42600.0],["2015-05-14",9.1136,9.2381,9.0444,9.1966,26900.0],["2015-05-15",9.2174,9.2174,9.0513,9.2035,35000.0],["2015-05-18",9.1966,9.3419,9.1689,9.3281,50600.0],["2015-05-19",9.3073,9.5218,9.3073,9.4803,46100.0],["2015-05-20",9.5218,9.5218,9.3558,9.3973,19700.0],["2015-05-21",9.3211,9.4526,9.3211,9.4249,22900.0],["2015-05-22",9.3765,9.4941,9.3765,9.4665,93500.0],["2015-05-26",9.418,9.4249,9.3142,9.335,65400.0],["2015-05-27",9.3142,9.4595,9.2312,9.3834,171900.0],["2015-05-28",9.3419,9.3834,9.2658,9.335,32100.0],["2015-05-29",9.335,9.3973,9.1828,9.3627,62500.0],["2015-06-01",9.3765,9.3973,9.2381,9.2727,71600.0],["2015-06-02",9.2104,9.4734,9.2104,9.252,69500.0],["2015-06-03",9.2866,9.508,9.2312,9.2312,109300.0],["2015-06-04",9.2104,9.3973,9.2035,9.2243,55600.0],["2015-06-05",9.2589,9.3627,9.1689,9.252,54100.0],["2015-06-08",9.2796,9.4042,9.2796,9.3765,47200.0],["2015-06-09",9.3419,9.3765,9.2519,9.3696,101300.0],["2015-06-10",9.3904,9.6049,9.3627,9.5218,81400.0],["2015-06-11",9.5218,9.6395,9.4457,9.5772,42000.0],["2015-06-12",9.5703,9.5703,9.4665,9.4803,17700.0],["2015-06-15",9.3903,9.4872,9.3142,9.3765,65900.0],["2015-06-16",9.335,9.5011,9.335,9.4872,84700.0],["2015-06-17",9.5149,9.5149,9.3834,9.3904,28000.0],["2015-06-18",9.4388,9.4803,9.3627,9.4595,46900.0],["2015-06-19",9.3627,9.4941,9.3488,9.3488,100300.0],["2015-06-22",9.425,9.4872,9.4042,9.4526,52800.0],["2015-06-23",9.418,9.4872,9.3627,9.4665,60800.0],["2015-06-24",9.418,9.508,9.418,9.4803,58400.0],["2015-06-25",9.4872,9.5149,9.3419,9.418,147400.0],["2015-06-26",9.4526,9.5218,9.3904,9.4872,155300.0],["2015-06-29",9.4526,9.5218,9.2658,9.3073,61700.0],["2015-06-30",9.4249,9.4319,9.245,9.3834,41400.0],["2015-07-01",9.4734,9.4734,9.3212,9.3765,45800.0],["2015-07-02",9.3973,9.3973,9.252,9.252,59900.0],["2015-07-06",9.2174,9.2727,9.1412,9.252,72300.0],["2015-07-07",9.2312,9.2727,9.1412,9.2243,67800.0],["2015-07-08",9.1689,9.2796,9.1343,9.2035,76700.0],["2015-07-09",9.3073,9.3558,9.2381,9.245,83000.0],["2015-07-10",9.3212,9.4388,9.3212,9.3765,73700.0],["2015-07-13",9.3904,9.5426,9.3904,9.508,71800.0],["2015-07-14",9.4942,9.5564,9.4665,9.4942,52900.0],["2015-07-15",9.5011,9.5772,9.5011,9.5564,54300.0],["2015-07-16",9.6187,9.6879,9.5426,9.5426,76000.0],["2015-07-17",9.5772,9.5772,9.4596,9.5357,56800.0],["2015-07-20",9.5841,9.5841,9.425,9.4872,20800.0],["2015-07-21",9.4803,9.591,9.3834,9.3973,34400.0],["2015-07-22",9.4042,9.5011,9.4042,9.4457,27600.0],["2015-07-23",9.4734,9.4803,9.2727,9.3073,37900.0],["2015-07-24",9.3419,9.3419,9.2104,9.2104,54100.0],["2015-07-27",9.245,9.3281,9.1689,9.252,132000.0],["2015-07-28",9.2727,9.3419,9.2035,9.3212,197600.0],["2015-07-29",9.3004,9.7502,9.2381,9.6602,125600.0],["2015-07-30",9.6395,9.9024,9.5772,9.8332,253900.0],["2015-07-31",9.8678,9.9093,9.6948,9.8678,310200.0],["2015-08-03",9.8955,10.0131,9.6879,9.9163,63100.0],["2015-08-04",9.937,10.0339,9.937,9.9716,71400.0],["2015-08-05",10.055,10.1453,10.0064,10.0342,58400.0],["2015-08-06",10.062,10.2843,10.0481,10.187,152400.0],["2015-08-07",10.1176,10.4233,10.062,10.333,77000.0],["2015-08-10",10.4094,10.6109,10.3399,10.5553,196400.0],["2015-08-11",10.4511,10.604,10.1314,10.3816,110800.0],["2015-08-12",10.2774,10.2843,10.0064,10.0203,135400.0],["2015-08-13",9.9994,10.2148,9.9994,10.1036,59500.0],["2015-08-14",10.0759,10.2287,9.9855,10.1523,77500.0],["2015-08-17",10.1384,10.3052,10.0064,10.2635,59700.0],["2015-08-18",10.2357,10.3121,10.0828,10.1523,58200.0],["2015-08-19",10.0967,10.2982,9.9994,10.1245,74800.0],["2015-08-20",10.0342,10.1175,9.8604,9.9438,66000.0],["2015-08-21",9.8118,10.0342,9.6937,9.8743,69500.0],["2015-08-24",9.4644,9.791,9.3115,9.3949,160100.0],["2015-08-25",9.6381,9.8187,9.3949,9.7076,142200.0],["2015-08-26",9.8882,9.8882,9.6589,9.8326,112400.0],["2015-08-27",9.8743,9.9647,9.6937,9.7979,100400.0],["2015-08-28",9.7215,9.8604,9.6798,9.8396,110900.0],["2015-08-31",9.7354,9.8952,9.6937,9.7771,86700.0],["2015-09-01",9.6242,9.7979,9.4157,9.4713,136800.0],["2015-09-02",9.5616,9.8604,9.5616,9.8604,91400.0],["2015-09-03",9.8743,9.9369,9.7284,9.784,48500.0],["2015-09-04",9.6659,9.7979,9.6659,9.7771,53800.0],["2015-09-08",9.9021,9.9369,9.7632,9.8604,65500.0],["2015-09-09",9.9369,9.9369,9.7562,9.8813,66300.0],["2015-09-10",9.8326,9.9786,9.7423,9.8118,53000.0],["2015-09-11",9.7423,9.9716,9.7423,9.8674,62400.0],["2015-09-14",9.8674,9.9716,9.8604,9.8604,37500.0],["2015-09-15",9.9021,9.9577,9.8604,9.916,46800.0],["2015-09-16",9.8257,9.9369,9.791,9.8049,59400.0],["2015-09-17",9.7354,9.8743,9.6033,9.652,85900.0],["2015-09-18",9.5477,9.7354,9.3949,9.7076,94600.0],["2015-09-21",9.7423,9.9438,9.7215,9.8674,58700.0],["2015-09-22",9.7701,9.9369,9.7076,9.7979,42400.0],["2015-09-23",9.791,9.8326,9.7354,9.8257,31400.0],["2015-09-24",9.7979,10.4511,9.7979,10.2148,305300.0],["2015-09-25",10.2565,10.3608,10.1384,10.1523,133900.0],["2015-09-28",10.1453,10.2913,10.0064,10.1731,81600.0],["2015-09-29",10.2357,10.3955,10.1801,10.2774,141200.0],["2015-09-30",10.3538,10.3886,10.194,10.2565,634400.0],["2015-10-01",10.326,10.3608,10.1314,10.2982,133100.0],["2015-10-02",10.1314,10.2287,9.9716,10.0967,137100.0],["2015-10-05",10.1453,10.3191,9.9438,10.3121,80500.0],["2015-10-06",10.2843,10.326,10.0272,10.0342,169600.0],["2015-10-07",10.0689,10.0967,9.9925,10.0759,119400.0],["2015-10-08",10.0759,10.2148,10.0481,10.0898,128800.0],["2015-10-09",10.0828,10.1106,9.9994,10.0689,134400.0],["2015-10-12",10.0759,10.2079,9.9925,10.2009,123700.0],["2015-10-13",10.1801,10.1801,10.0272,10.0898,78500.0],["2015-10-14",10.0967,10.1176,9.9508,9.9577,79800.0],["2015-10-15",9.9855,10.2635,9.9716,10.2496,74300.0],["2015-10-16",10.2843,10.2843,10.1453,10.2357,61900.0],["2015-10-19",10.187,10.2843,10.1314,10.2357,81300.0],["2015-10-20",10.194,10.2704,10.1523,10.2218,75500.0],["2015-10-21",10.2565,10.3191,10.187,10.2357,185300.0],["2015-10-22",10.2982,10.3816,10.2079,10.2218,177700.0],["2015-10-23",10.2843,10.3469,10.1384,10.1384,206500.0],["2015-10-26",10.1106,10.2843,10.0898,10.1453,91000.0],["2015-10-27",10.0967,10.1592,9.9855,10.0898,110300.0],["2015-10-28",10.0828,10.4094,10.0759,10.3747,315400.0],["2015-10-29",10.3469,10.4164,9.5269,10.0898,255100.0],["2015-10-30",10.1106,10.1384,9.9994,10.062,200300.0],["2015-11-02",10.062,10.2704,10.0064,10.2148,87800.0],["2015-11-03",10.1801,10.1801,10.055,10.0689,74700.0],["2015-11-04",10.0759,10.2079,9.9786,10.1662,104800.0],["2015-11-05",10.2151,10.3059,10.1313,10.271,53700.0],["2015-11-06",10.2291,10.5365,10.1382,10.4946,70800.0],["2015-11-09",10.4946,10.4946,10.292,10.3758,73600.0],["2015-11-10",10.3618,10.6902,10.1941,10.6204,142500.0],["2015-11-11",10.6483,10.7741,10.5645,10.6553,60700.0],["2015-11-12",10.5924,10.7741,10.3828,10.4806,107200.0],["2015-11-13",10.4107,10.6343,10.4107,10.5225,109800.0],["2015-11-16",10.5505,10.788,10.4107,10.6064,102300.0],["2015-11-17",10.5505,10.823,10.5295,10.5575,84000.0],["2015-11-18",10.6134,10.6204,10.4317,10.5994,174900.0],["2015-11-19",10.5994,10.5994,10.4038,10.5016,54200.0],["2015-11-20",10.5435,10.816,10.4876,10.7461,119400.0],["2015-11-23",10.7321,10.8789,10.7321,10.83,64000.0],["2015-11-24",10.9208,10.9977,10.7531,10.9348,48500.0],["2015-11-25",10.9348,10.9557,10.5435,10.9278,43000.0],["2015-11-27",10.9418,11.0116,10.5924,10.9557,30600.0],["2015-11-30",10.9767,11.0396,10.823,10.837,82700.0],["2015-12-01",10.9068,11.0815,10.802,10.9697,75600.0],["2015-12-02",11.0536,11.0955,10.8439,10.8579,39300.0],["2015-12-03",10.9208,11.0116,10.6343,10.6832,65800.0],["2015-12-04",10.7321,10.8579,10.6623,10.7671,185100.0],["2015-12-07",10.7461,10.7671,10.5155,10.5714,56000.0],["2015-12-08",10.4876,10.6204,10.3339,10.3548,404300.0],["2015-12-09",10.3618,10.5155,10.292,10.4247,118200.0],["2015-12-10",10.4247,10.6483,10.2989,10.4806,107600.0],["2015-12-11",10.285,10.5505,9.6771,10.4457,217900.0],["2015-12-14",10.4666,10.5784,10.3409,10.5575,92100.0],["2015-12-15",10.6203,10.8859,10.5086,10.5714,127800.0],["2015-12-16",10.6483,10.7741,10.285,10.6273,61700.0],["2015-12-17",10.6832,10.7671,10.4597,10.4946,37600.0],["2015-12-18",10.4527,10.5645,10.1662,10.4876,365700.0],["2015-12-21",10.5365,10.6623,10.4177,10.5155,94100.0],["2015-12-22",10.5854,10.6413,10.4107,10.6134,56000.0],["2015-12-23",10.6553,10.6832,10.5016,10.6204,48700.0],["2015-12-24",10.6832,10.8439,10.6693,10.7042,54600.0],["2015-12-28",10.6553,10.7461,10.5016,10.6134,155200.0],["2015-12-29",10.6623,10.7252,10.4806,10.6972,58700.0],["2015-12-30",10.7042,10.8998,10.6134,10.8439,69200.0],["2015-12-31",10.8439,10.9907,10.5994,10.6413,115700.0],["2016-01-04",10.5225,10.5225,10.1662,10.2361,113600.0],["2016-01-05",10.264,10.3548,10.2011,10.3059,34700.0],["2016-01-06",10.2011,10.3548,10.2011,10.2989,35500.0],["2016-01-07",10.1662,10.2431,10.1382,10.2011,123000.0],["2016-01-08",10.243,10.4038,10.0264,10.0544,124000.0],["2016-01-11",10.0963,10.2151,10.0125,10.0754,47400.0],["2016-01-12",10.1452,10.1522,9.9496,10.0614,75700.0],["2016-01-13",10.0823,10.1033,9.9636,10.0195,105000.0],["2016-01-14",10.1173,10.3548,9.9775,10.0055,69900.0],["2016-01-15",9.7749,10.3199,9.7749,9.8937,128600.0],["2016-01-19",9.9985,10.1313,9.8657,9.9706,114700.0],["2016-01-20",9.8588,10.0264,9.712,9.9147,83800.0],["2016-01-21",9.8518,9.9286,9.705,9.7679,85500.0],["2016-01-22",9.8588,10.0055,9.719,9.9845,58500.0],["2016-01-25",11.0536,11.2841,10.0265,10.0754,135200.0],["2016-01-26",10.1802,10.2989,9.9636,10.2011,103800.0],["2016-01-27",10.1872,10.7321,10.1033,10.5365,573400.0],["2016-01-28",10.5924,10.7531,10.5365,10.5854,122900.0],["2016-01-29",10.5854,10.5924,10.4876,10.5784,274900.0],["2016-02-01",10.5505,10.6204,10.4247,10.5784,113200.0],["2016-02-02",10.4946,10.5575,10.3688,10.4527,50400.0],["2016-02-03",10.5299,10.5651,10.3332,10.4597,101200.0],["2016-02-04",10.4667,10.6072,10.256,10.4527,84300.0],["2016-02-05",10.4105,10.544,10.2349,10.2349,237600.0],["2016-02-08",10.1506,10.7477,10.0733,10.1717,75400.0],["2016-02-09",10.1014,10.3894,10.0312,10.1225,263300.0],["2016-02-10",10.1506,10.2911,9.9961,10.0101,76100.0],["2016-02-11",9.8837,9.9539,9.7572,9.8485,48200.0],["2016-02-12",9.9539,10.1787,9.9258,10.1155,56100.0],["2016-02-16",10.2138,10.263,10.0663,10.1928,89900.0],["2016-02-17",10.2349,10.2349,10.0593,10.1506,113400.0],["2016-02-18",10.1436,10.2489,10.0804,10.2349,111200.0],["2016-02-19",10.2279,10.4316,10.2068,10.3051,137500.0],["2016-02-22",10.4316,10.4316,10.2138,10.277,122200.0],["2016-02-23",10.2279,10.3543,10.1787,10.1857,72600.0],["2016-02-24",10.1014,10.2489,10.0031,10.2208,77600.0],["2016-02-25",10.2279,10.4667,10.2279,10.4175,167700.0],["2016-02-26",10.4878,10.5229,10.3754,10.4386,76300.0],["2016-02-29",10.4737,10.5089,10.0804,10.3473,106100.0],["2016-03-01",10.3613,10.558,10.3403,10.3543,98900.0],["2016-03-02",10.3613,10.558,10.27,10.3613,83500.0],["2016-03-03",10.3684,10.537,10.3403,10.5159,63500.0],["2016-03-04",10.5299,10.5651,10.27,10.3613,98600.0],["2016-03-07",10.3403,10.5299,10.3403,10.3965,81700.0],["2016-03-08",10.3684,10.4597,10.2981,10.2981,88200.0],["2016-03-09",10.3613,10.3894,10.256,10.3051,42800.0],["2016-03-10",10.3051,10.3894,10.1436,10.1857,56800.0],["2016-03-11",10.2068,10.3262,10.1927,10.3262,109600.0],["2016-03-14",10.2911,10.3332,10.277,10.2981,56600.0],["2016-03-15",10.256,10.3613,10.2489,10.263,60100.0],["2016-03-16",10.277,10.3332,10.1506,10.2279,61100.0],["2016-03-17",10.1928,10.3473,10.1857,10.2981,98900.0],["2016-03-18",10.3332,10.4878,10.2841,10.3192,101400.0],["2016-03-21",10.3262,10.3262,10.2489,10.2841,62000.0],["2016-03-22",10.2279,10.2981,10.1155,10.1436,60000.0],["2016-03-23",10.1436,10.1857,10.0804,10.1014,66100.0],["2016-03-24",10.0663,10.0733,9.9399,10.0312,70700.0],["2016-03-28",10.0733,10.1295,9.975,10.0523,48200.0],["2016-03-29",10.0312,10.2349,9.9539,10.1647,67900.0],["2016-03-30",10.1857,10.3051,10.1717,10.2349,50100.0],["2016-03-31",10.2208,10.256,10.1085,10.2208,213500.0],["2016-04-01",10.1436,10.544,10.1366,10.5299,99400.0],["2016-04-04",10.5018,10.5018,10.2489,10.263,55300.0],["2016-04-05",10.1998,10.3473,10.0874,10.27,57100.0],["2016-04-06",10.2419,10.2911,10.1366,10.256,66300.0],["2016-04-07",10.1998,10.2068,10.0523,10.0944,69800.0],["2016-04-08",10.1225,10.2138,9.9399,10.0101,38200.0],["2016-04-11",10.0242,10.1155,9.9469,9.968,45600.0],["2016-04-12",9.9399,10.0452,9.8766,10.0242,33900.0],["2016-04-13",10.0523,10.3051,10.0523,10.2911,56400.0],["2016-04-14",10.27,10.4737,10.27,10.3473,35000.0],["2016-04-15",10.3262,10.4597,10.3262,10.3894,25200.0],["2016-04-18",10.4035,10.4737,10.3122,10.4175,36700.0],["2016-04-19",10.4386,10.5018,10.3965,10.4527,25900.0],["2016-04-20",10.4386,10.5299,10.3965,10.4878,25600.0],["2016-04-21",10.4667,10.5299,10.3754,10.4175,33800.0],["2016-04-22",10.4386,10.4597,10.3122,10.4386,42900.0],["2016-04-25",10.0874,10.3543,10.0874,10.2279,69600.0],["2016-04-26",10.2981,10.5721,10.1998,10.5159,78500.0],["2016-04-27",10.5299,10.6283,10.3613,10.6072,60500.0],["2016-04-28",10.5932,10.7126,10.544,10.6494,87300.0],["2016-04-29",10.6353,10.6775,10.5159,10.6423,74700.0],["2016-05-02",10.6985,10.7547,10.544,10.6845,45800.0],["2016-05-03",10.6142,10.7617,10.4456,10.4667,33200.0],["2016-05-04",10.4102,10.5444,10.3749,10.4314,40600.0],["2016-05-05",10.4596,10.5303,10.3678,10.382,40100.0],["2016-05-06",10.4102,10.5444,10.2619,10.3396,34000.0],["2016-05-09",10.382,10.5444,10.3678,10.389,31400.0],["2016-05-10",10.4243,10.6291,10.389,10.4243,27800.0],["2016-05-11",10.4102,10.4314,10.3678,10.389,29100.0],["2016-05-12",10.4031,10.4667,10.3184,10.382,37600.0],["2016-05-13",10.3608,10.4808,10.3608,10.389,21700.0],["2016-05-16",10.4455,10.5938,10.382,10.3961,29600.0],["2016-05-17",10.3749,10.4102,10.2831,10.3113,76700.0],["2016-05-18",10.2901,10.6009,10.2901,10.5303,43000.0],["2016-05-19",10.4667,10.4667,10.2972,10.4031,26200.0],["2016-05-20",10.4455,10.5938,10.3961,10.4526,35100.0],["2016-05-23",10.4314,10.5091,10.382,10.4243,23100.0],["2016-05-24",10.5303,10.6645,10.5303,10.615,28000.0],["2016-05-25",10.6291,10.6998,10.5515,10.6503,35600.0],["2016-05-26",10.5515,10.6715,10.5373,10.5444,23900.0],["2016-05-27",10.5938,10.615,10.5373,10.5868,16500.0],["2016-05-31",10.6503,10.6503,10.3678,10.4808,70100.0],["2016-06-01",10.4738,10.6645,10.4526,10.6291,46600.0],["2016-06-02",10.5797,10.6715,10.502,10.6715,24400.0],["2016-06-03",10.6292,10.6292,10.4738,10.608,30000.0],["2016-06-06",10.5938,10.7068,10.5938,10.6645,39400.0],["2016-06-07",10.6009,10.6857,10.5868,10.5868,16100.0],["2016-06-08",10.5797,10.721,10.5797,10.6927,64500.0],["2016-06-09",10.5444,10.6856,10.5444,10.6009,30500.0],["2016-06-10",10.5444,10.6503,10.5444,10.5868,20800.0],["2016-06-13",10.5938,10.6221,10.3325,10.4102,62700.0],["2016-06-14",10.3396,10.4314,10.2901,10.3961,60700.0],["2016-06-15",10.2901,10.502,10.2901,10.382,38700.0],["2016-06-16",10.3184,10.382,10.1983,10.269,38400.0],["2016-06-17",10.3043,10.5303,10.2054,10.495,155100.0],["2016-06-20",10.5727,10.5868,10.382,10.4031,58500.0],["2016-06-21",10.4102,10.4667,10.3396,10.4031,47900.0],["2016-06-22",10.4385,10.502,10.389,10.4031,59800.0],["2016-06-23",10.4596,10.5797,10.389,10.4385,84800.0],["2016-06-24",10.1136,10.1913,9.478,10.0783,211200.0],["2016-06-27",9.8523,9.9088,9.7605,9.7887,113900.0],["2016-06-28",9.8876,9.9511,9.8099,9.8946,69800.0],["2016-06-29",9.9794,10.1277,9.93,10.05,85000.0],["2016-06-30",10.1065,10.276,9.8593,10.2478,284600.0],["2016-07-01",10.2407,10.3396,10.1701,10.2478,43700.0],["2016-07-05",10.2336,10.2831,10.2054,10.2336,65400.0],["2016-07-06",10.1136,10.2478,10.1136,10.2266,38400.0],["2016-07-07",10.2266,10.276,10.1418,10.1489,56500.0],["2016-07-08",10.2195,10.3325,10.1701,10.3113,76400.0],["2016-07-11",10.2972,10.4738,10.2336,10.4455,28500.0],["2016-07-12",10.4738,10.6645,10.4314,10.6503,76400.0],["2016-07-13",10.6433,10.6786,10.5303,10.6291,39000.0],["2016-07-14",10.6998,10.6998,10.6433,10.6574,34400.0],["2016-07-15",10.6645,10.6927,10.5727,10.6433,30100.0],["2016-07-18",10.5938,10.6645,10.5938,10.6009,22700.0],["2016-07-19",10.615,10.6645,10.5868,10.6221,17300.0],["2016-07-20",10.6221,10.6715,10.5656,10.608,24800.0],["2016-07-21",10.6221,10.6221,10.4667,10.4879,14100.0],["2016-07-22",10.5091,10.6503,10.502,10.615,11900.0],["2016-07-25",10.615,10.615,10.502,10.5585,15400.0],["2016-07-26",10.5726,10.6574,10.5656,10.6291,18300.0],["2016-07-27",10.6292,10.6645,10.6221,10.6433,20700.0],["2016-07-28",10.7068,10.7845,10.6574,10.7492,257200.0],["2016-07-29",10.721,10.8622,10.6927,10.8622,221900.0],["2016-08-01",10.7775,10.8269,10.7351,10.7704,151300.0],["2016-08-02",10.7633,11.1235,10.728,11.067,87600.0],["2016-08-03",11.0882,11.1871,11.0035,11.1306,99000.0],["2016-08-04",11.1732,11.23,11.1164,11.1732,73300.0],["2016-08-05",11.2016,11.4642,11.2016,11.23,173300.0],["2016-08-08",11.2655,11.3577,11.1093,11.2868,38700.0],["2016-08-09",11.3223,11.5352,11.2868,11.4145,91500.0],["2016-08-10",11.4145,11.4287,11.3223,11.3861,53000.0],["2016-08-11",11.379,11.5849,11.379,11.5494,49200.0],["2016-08-12",11.521,11.5494,11.4074,11.5352,41100.0],["2016-08-15",11.5778,11.5991,11.4997,11.5494,47500.0],["2016-08-16",11.4713,11.5707,11.4713,11.5281,45000.0],["2016-08-17",11.5281,11.592,11.45,11.4784,87400.0],["2016-08-18",11.45,11.5494,11.3365,11.4074,52500.0],["2016-08-19",11.3719,11.5991,11.301,11.4074,46900.0],["2016-08-22",11.4145,11.4145,11.2158,11.3506,46300.0],["2016-08-23",11.3294,11.4784,11.3152,11.45,47000.0],["2016-08-24",11.4216,11.4642,11.379,11.4571,88300.0],["2016-08-25",11.5139,11.5991,11.4926,11.5423,62600.0],["2016-08-26",11.5707,11.6914,11.5494,11.6559,45700.0],["2016-08-29",11.6701,11.6772,11.5139,11.5778,33200.0],["2016-08-30",11.5494,11.6772,11.5494,11.663,29700.0],["2016-08-31",11.6772,11.6772,11.4997,11.5778,38500.0],["2016-09-01",11.6772,11.6772,11.4713,11.5707,47200.0],["2016-09-02",11.592,11.7198,11.592,11.6985,44000.0],["2016-09-06",11.7056,11.7056,11.5707,11.6204,38900.0],["2016-09-07",11.521,11.7908,11.4571,11.7056,39700.0],["2016-09-08",11.6488,11.6772,11.5565,11.6062,63700.0],["2016-09-09",11.5707,11.6062,11.4997,11.521,84000.0],["2016-09-12",11.4997,11.5636,11.4074,11.5494,37300.0],["2016-09-13",11.4855,11.521,11.3719,11.4429,37000.0],["2016-09-14",11.4997,11.4997,11.3294,11.3435,43100.0],["2016-09-15",11.3577,11.3861,11.3507,11.3577,53500.0],["2016-09-16",11.3648,11.6488,11.2868,11.6275,167000.0],["2016-09-19",11.5565,11.6488,11.5565,11.6204,41200.0],["2016-09-20",11.6204,11.7127,11.5991,11.6417,36300.0],["2016-09-21",11.6488,11.6985,11.5494,11.6701,43700.0],["2016-09-22",11.6772,11.805,11.6559,11.805,68800.0],["2016-09-23",11.7127,11.7766,11.5778,11.6488,64100.0],["2016-09-26",11.5707,11.6062,11.4358,11.45,74100.0],["2016-09-27",11.6133,11.805,11.4784,11.7411,152800.0],["2016-09-28",11.7198,11.8546,11.6914,11.8334,75300.0],["2016-09-29",11.8547,11.9682,11.8192,11.8759,90400.0],["2016-09-30",11.883,12.0676,11.8546,11.9469,311800.0],["2016-10-03",11.9469,11.9895,11.8121,11.9185,44200.0],["2016-10-04",11.8901,11.9682,11.7624,11.7766,45000.0],["2016-10-05",11.805,11.8972,11.7766,11.805,32700.0],["2016-10-06",11.8475,11.8475,11.6772,11.8121,24100.0],["2016-10-07",11.7269,11.805,11.6914,11.7766,27100.0],["2016-10-10",11.7837,11.9256,11.7837,11.9043,31500.0],["2016-10-11",11.9043,11.9256,11.8334,11.8901,36400.0],["2016-10-12",11.9256,12.2096,11.9185,12.0676,82300.0],["2016-10-13",11.9824,12.0534,11.592,11.6417,38300.0],["2016-10-14",11.7056,11.8263,11.6843,11.7695,27300.0],["2016-10-17",11.7269,11.8334,11.7056,11.805,27300.0],["2016-10-18",11.7624,11.8617,11.7624,11.8121,31700.0],["2016-10-19",11.7979,11.9256,11.7695,11.8476,47200.0],["2016-10-20",11.8901,11.9966,11.8192,11.8901,46000.0],["2016-10-21",11.7837,11.8334,11.6985,11.7695,15100.0],["2016-10-24",11.8546,11.954,11.7695,11.9114,22700.0],["2016-10-25",11.8192,11.9114,11.805,11.8901,26500.0],["2016-10-26",11.9043,11.9611,11.7624,11.7766,34800.0],["2016-10-27",12.0534,12.0534,11.7908,11.8404,38900.0],["2016-10-28",11.8901,12.238,11.8334,11.9327,38200.0],["2016-10-31",11.9611,11.9611,11.8901,11.9256,55500.0],["2016-11-01",11.8901,11.9611,11.8546,11.8901,62600.0],["2016-11-02",11.8901,11.9256,11.6772,11.7482,71000.0],["2016-11-03",11.8553,11.9267,11.7482,11.891,38400.0],["2016-11-04",11.8196,11.9981,11.8196,11.891,83400.0],["2016-11-07",11.891,12.141,11.891,12.0696,50700.0],["2016-11-08",11.9624,12.0695,11.8553,11.891,42700.0],["2016-11-09",11.891,12.0338,11.8553,11.9981,127900.0],["2016-11-10",12.141,12.5695,12.0338,12.5695,122300.0],["2016-11-11",12.6052,12.7123,12.4838,12.6409,225900.0],["2016-11-14",12.6766,12.8908,12.6766,12.8551,126100.0],["2016-11-15",12.8194,13.4622,12.6052,13.3194,150000.0],["2016-11-16",13.3194,13.3908,12.9266,13.3551,86400.0],["2016-11-17",13.2836,13.4265,13.2836,13.3194,103500.0],["2016-11-18",13.3551,13.4979,13.2479,13.3908,120900.0],["2016-11-21",13.3908,13.3908,13.1765,13.3551,45700.0],["2016-11-22",13.3551,13.3908,13.0694,13.3551,78100.0],["2016-11-23",13.3551,13.4265,13.3194,13.3194,65800.0],["2016-11-25",13.3194,13.3908,13.2479,13.3551,20900.0],["2016-11-28",13.2836,13.4979,13.2479,13.4265,52900.0],["2016-11-29",13.4979,13.6407,13.3908,13.4265,109200.0],["2016-11-30",13.5336,13.6264,13.4479,13.4979,57700.0],["2016-12-01",13.605,13.7121,13.5336,13.6407,45000.0],["2016-12-02",13.7122,13.7122,13.4622,13.5693,47700.0],["2016-12-05",13.6764,13.8193,13.6407,13.7836,73100.0],["2016-12-06",13.9264,14.2121,13.8764,14.1407,109900.0],["2016-12-07",14.0692,14.1407,13.9264,14.0692,80000.0],["2016-12-08",14.2121,14.6763,13.9835,14.6406,113000.0],["2016-12-09",14.712,15.0334,14.462,14.962,108400.0],["2016-12-12",15.0334,15.0334,14.3192,14.4263,92500.0],["2016-12-13",14.4263,14.6049,14.1978,14.5335,126000.0],["2016-12-14",14.4977,14.6263,14.4263,14.5692,68200.0],["2016-12-15",14.5335,14.962,14.5335,14.7834,85200.0],["2016-12-16",14.8191,14.962,14.712,14.8191,175700.0],["2016-12-19",14.7477,15.1048,14.662,14.9977,80100.0],["2016-12-20",15.1405,15.4262,15.0691,15.2476,137400.0],["2016-12-21",15.3547,15.5333,15.2119,15.3547,122800.0],["2016-12-22",15.2833,15.569,15.2833,15.4262,75700.0],["2016-12-23",15.4619,15.569,15.3905,15.5333,41600.0],["2016-12-27",15.5333,15.6761,15.3762,15.3905,42600.0],["2016-12-28",15.4976,15.7833,15.4619,15.7118,66100.0],["2016-12-29",15.819,15.8904,15.3762,15.6761,76500.0],["2016-12-30",15.6404,15.7475,15.3976,15.4976,82100.0],["2017-01-03",15.6404,15.7475,15.3548,15.7475,124900.0],["2017-01-04",15.7118,15.8904,15.7118,15.819,45800.0],["2017-01-05",15.819,15.819,15.3048,15.4976,57800.0],["2017-01-06",15.4619,15.5333,15.2476,15.4976,50700.0],["2017-01-09",15.3905,15.3905,14.962,15.1048,74400.0],["2017-01-10",15.0691,15.6047,15.0691,15.569,88400.0],["2017-01-11",15.6047,15.6047,15.2119,15.4262,60000.0],["2017-01-12",15.1762,15.2476,14.8905,15.1762,45800.0],["2017-01-13",15.2476,15.4976,15.1119,15.2833,43000.0],["2017-01-17",15.1762,15.1762,14.712,14.712,51200.0],["2017-01-18",14.7477,14.9834,14.6763,14.962,59200.0],["2017-01-19",14.8905,14.9262,14.6763,14.712,32800.0],["2017-01-20",14.6763,15.0048,14.6763,14.8905,34300.0],["2017-01-23",14.8905,15.0334,14.6763,14.8191,27400.0],["2017-01-24",14.8548,15.0334,14.6406,14.9262,70500.0],["2017-01-25",15.1048,15.2833,14.9262,14.9977,201800.0],["2017-01-26",15.4619,15.819,14.962,15.2119,78700.0],["2017-01-27",15.2119,15.319,14.9191,15.0691,82500.0],["2017-01-30",15.0334,15.1762,14.8905,14.9262,67900.0],["2017-01-31",14.9262,15.0691,14.8405,14.9977,51700.0],["2017-02-01",15.0691,15.319,14.8548,15.0691,66800.0],["2017-02-02",15.0334,15.1262,14.8548,14.962,51400.0],["2017-02-03",14.9977,15.4262,14.9977,15.3547,107300.0],["2017-02-06",15.3189,15.4624,15.283,15.3548,70200.0],["2017-02-07",15.3906,15.6418,15.0678,15.1036,168200.0],["2017-02-08",15.0677,15.0677,14.7449,14.7449,61900.0],["2017-02-09",14.7449,14.996,14.7449,14.8166,75000.0],["2017-02-10",14.8884,15.1036,14.8525,14.996,80000.0],["2017-02-13",15.0319,15.3906,15.0319,15.1754,63300.0],["2017-02-14",15.1826,15.3548,15.1036,15.283,44100.0],["2017-02-15",15.3906,15.4983,15.2113,15.4624,35900.0],["2017-02-16",15.4624,15.57,15.3835,15.4983,41700.0],["2017-02-17",15.5341,15.6059,15.4265,15.4624,37300.0],["2017-02-21",15.57,15.7135,15.4265,15.6418,51400.0],["2017-02-22",15.6059,16.0364,15.57,15.9503,90100.0],["2017-02-23",16.0723,16.0723,15.7494,15.9288,93700.0],["2017-02-24",15.7494,15.857,15.6418,15.7709,47500.0],["2017-02-27",15.7494,15.857,15.57,15.7135,51400.0],["2017-02-28",15.6776,15.6776,15.3548,15.3548,77000.0],["2017-03-01",15.57,15.8929,15.4983,15.7135,79600.0],["2017-03-02",15.6776,15.6776,15.3404,15.3906,41100.0],["2017-03-03",15.2471,15.5341,15.1754,15.4624,23400.0],["2017-03-06",15.3548,15.3906,15.2113,15.3189,46400.0],["2017-03-07",15.3189,15.5341,15.3189,15.3189,36400.0],["2017-03-08",15.4624,15.5341,15.1754,15.1754,41400.0],["2017-03-09",15.2471,15.3404,15.1754,15.1969,28000.0],["2017-03-10",15.2471,15.3189,14.9601,15.0677,43200.0],["2017-03-13",15.1036,15.2471,14.996,15.1036,31100.0],["2017-03-14",15.0319,15.1036,14.8884,15.0677,15300.0],["2017-03-15",15.2112,15.283,14.9601,14.996,61800.0],["2017-03-16",15.1395,15.3189,15.0319,15.283,82600.0],["2017-03-17",15.1395,15.3189,15.0319,15.1395,141400.0],["2017-03-20",15.1395,15.1754,14.8525,14.9601,65200.0],["2017-03-21",15.0677,15.1036,14.2067,14.2067,82700.0],["2017-03-22",14.135,14.3144,13.8121,14.0991,82500.0],["2017-03-23",14.0632,14.4937,14.0632,14.3144,62900.0],["2017-03-24",14.3144,14.5296,14.2283,14.3502,50400.0],["2017-03-27",14.0632,14.3861,13.848,14.2785,30800.0],["2017-03-28",14.2785,14.544,14.1709,14.5296,43800.0],["2017-03-29",14.5296,14.6588,14.4579,14.5655,56900.0],["2017-03-30",14.6014,15.1395,14.6014,14.996,42000.0],["2017-03-31",14.996,15.1036,14.8166,14.8525,88600.0],["2017-04-03",14.8525,14.8884,14.5655,14.709,71200.0],["2017-04-04",14.6014,14.8525,14.5296,14.6372,49700.0],["2017-04-05",14.709,14.9601,14.3861,14.4579,71800.0],["2017-04-06",14.4579,14.8884,14.3359,14.8166,82500.0],["2017-04-07",14.6731,14.8166,14.4937,14.6372,67600.0],["2017-04-10",14.5655,14.709,14.3502,14.5296,47700.0],["2017-04-11",14.5296,14.9242,14.5296,14.8884,53200.0],["2017-04-12",14.8525,14.8525,14.422,14.6372,45000.0],["2017-04-13",14.5655,14.709,14.422,14.4937,62300.0],["2017-04-17",14.5296,14.7664,14.4579,14.7449,38500.0],["2017-04-18",14.6014,14.7305,14.3502,14.6731,53300.0],["2017-04-19",14.6731,14.9242,14.6731,14.8166,43600.0],["2017-04-20",14.8525,15.1754,14.8166,15.1754,50100.0],["2017-04-21",15.0678,15.3189,14.9242,15.283,68700.0],["2017-04-24",15.9288,16.0005,15.5341,15.7853,72400.0],["2017-04-25",15.9646,16.6463,15.8498,16.5745,123200.0],["2017-04-26",16.5745,16.9691,16.5386,16.718,143500.0],["2017-04-27",16.718,16.718,16.2516,16.3234,74300.0],["2017-04-28",16.2516,16.3234,15.9646,16.0005,64800.0],["2017-05-01",16.144,16.3234,15.9288,16.1081,67900.0],["2017-05-02",16.1799,16.3234,15.8211,15.9646,65000.0],["2017-05-03",15.9288,16.0364,15.8427,15.8929,57100.0],["2017-05-04",16.001,16.0947,15.8208,16.001,52600.0],["2017-05-05",16.0731,16.0731,15.7487,15.8568,38400.0],["2017-05-08",15.8208,16.037,15.7848,16.001,57600.0],["2017-05-09",16.1452,16.1452,15.6983,15.7848,56300.0],["2017-05-10",15.7848,15.8568,15.6046,15.7487,64100.0],["2017-05-11",15.6767,15.6767,15.2802,15.4244,38400.0],["2017-05-12",15.3884,15.3884,15.1001,15.1721,35800.0],["2017-05-15",15.2802,15.5685,15.2442,15.5325,68400.0],["2017-05-16",15.5685,15.7127,15.3163,15.7127,61100.0],["2017-05-17",15.3884,15.4676,15.028,15.1,85700.0],["2017-05-18",15.064,15.3523,15.028,15.1361,65100.0],["2017-05-19",15.1361,15.1721,14.7757,14.8117,58900.0],["2017-05-22",14.8838,15.1361,14.7757,15.1,44400.0],["2017-05-23",15.1,15.1721,14.9559,15.064,36300.0],["2017-05-24",15.064,15.1361,14.8478,15.028,36800.0],["2017-05-25",15.064,15.064,14.8117,14.9559,32400.0],["2017-05-26",14.9199,14.9199,14.5955,14.8838,32800.0],["2017-05-30",14.7757,14.8117,14.5595,14.7397,38800.0],["2017-05-31",14.7757,14.8117,14.4153,14.6676,152200.0],["2017-06-01",14.7397,15.064,14.5595,14.9919,46600.0],["2017-06-02",14.9559,15.4604,14.9559,15.1721,64400.0],["2017-06-05",15.064,15.3523,15.028,15.064,46300.0],["2017-06-06",14.9198,15.064,14.7469,14.8478,40100.0],["2017-06-07",14.9199,14.9559,14.7397,14.8117,58200.0],["2017-06-08",14.7397,15.1,14.7397,14.9559,117100.0],["2017-06-09",15.064,15.5685,15.028,15.3884,174100.0],["2017-06-12",15.4244,15.6046,15.1361,15.4244,117100.0],["2017-06-13",15.4604,15.5685,15.3884,15.4965,116400.0],["2017-06-14",15.4244,15.5685,15.3163,15.5325,112900.0],["2017-06-15",15.3884,15.6767,15.3884,15.4965,59700.0],["2017-06-16",15.3523,15.4604,15.2442,15.2802,107700.0],["2017-06-19",15.3523,15.4965,15.1721,15.2082,46000.0],["2017-06-20",15.1721,15.1721,14.9559,14.9919,32200.0],["2017-06-21",15.1361,15.1361,14.8117,14.8117,90400.0],["2017-06-22",14.7757,14.8334,14.7036,14.7757,23900.0],["2017-06-23",14.7036,14.7397,14.4153,14.5234,178100.0],["2017-06-26",14.6315,14.6315,14.2351,14.3432,95200.0],["2017-06-27",14.3793,14.8117,14.2351,14.7757,123200.0],["2017-06-28",14.8117,15.2658,14.8117,15.2082,99700.0],["2017-06-29",15.4244,15.6767,15.3163,15.6406,115000.0],["2017-06-30",15.6767,15.7704,15.4965,15.6767,136800.0],["2017-07-03",15.7127,16.0731,15.6767,16.001,27500.0],["2017-07-05",16.001,16.001,15.5685,15.7487,58100.0],["2017-07-06",15.6406,15.7487,15.4244,15.5325,76000.0],["2017-07-07",15.7127,15.7487,14.6315,15.7487,46300.0],["2017-07-10",15.5685,15.7127,15.4965,15.4965,49300.0],["2017-07-11",15.4604,15.5325,14.4514,15.4604,66500.0],["2017-07-12",15.4604,15.5325,15.3163,15.4965,56800.0],["2017-07-13",15.4604,15.4965,15.2442,15.3884,38900.0],["2017-07-14",15.2442,15.4244,15.1721,15.2802,47800.0],["2017-07-17",15.2802,15.4965,15.1,15.3884,46600.0],["2017-07-18",15.2442,15.4965,15.064,15.3523,50800.0],["2017-07-19",15.3523,15.4244,13.5936,15.3163,52500.0],["2017-07-20",15.2802,15.4244,15.1361,15.2802,32000.0],["2017-07-21",15.4965,15.4965,15.064,15.1,78900.0],["2017-07-24",15.064,15.4244,14.9919,15.2442,44500.0],["2017-07-25",15.3884,15.5325,15.2802,15.3884,51900.0],["2017-07-26",15.3884,15.4965,14.9919,15.2802,31700.0],["2017-07-27",15.3523,15.3523,14.5955,15.064,64600.0],["2017-07-28",15.064,15.2442,13.3342,14.8478,37300.0],["2017-07-31",14.8117,15.3884,14.8117,15.2802,188600.0],["2017-08-01",15.4244,15.4244,15.1289,15.3163,143100.0],["2017-08-02",15.3523,15.3883,15.1217,15.2442,42700.0],["2017-08-03",15.2442,15.3166,15.0269,15.0269,34800.0],["2017-08-04",15.1718,15.3528,15.0994,15.3166,59200.0],["2017-08-07",15.2804,15.3383,15.0631,15.2804,56100.0],["2017-08-08",15.208,15.447,15.1211,15.3166,67000.0],["2017-08-09",15.1356,15.1935,15.0269,15.0269,41800.0],["2017-08-10",14.9907,15.1211,14.9328,15.0269,78200.0],["2017-08-11",15.1356,15.1356,14.6648,14.7735,60200.0],["2017-08-14",14.9545,15.208,14.9183,15.208,71400.0],["2017-08-15",15.2804,15.3166,15.0269,15.0631,45000.0],["2017-08-16",15.0269,15.2297,14.3969,14.9545,41500.0],["2017-08-17",14.9183,15.0994,14.7735,14.8097,76500.0],["2017-08-18",14.6648,15.0632,14.6648,14.8459,95700.0],["2017-08-21",14.7735,14.8459,14.5924,14.8097,28000.0],["2017-08-22",14.8459,14.8821,14.7373,14.7735,45000.0],["2017-08-23",14.7011,14.8676,14.7011,14.7373,32900.0],["2017-08-24",14.7735,14.8459,14.6793,14.7373,62700.0],["2017-08-25",14.5924,15.1356,14.5924,15.0269,56400.0],["2017-08-28",15.0269,15.1138,14.701,14.7735,35000.0],["2017-08-29",14.6286,14.7735,14.52,14.6648,48700.0],["2017-08-30",14.701,14.8459,14.5924,14.701,44600.0],["2017-08-31",14.7735,14.8821,14.701,14.7735,87100.0],["2017-09-01",14.7735,14.9762,14.7735,14.9183,40400.0],["2017-09-05",14.8459,14.8821,14.4983,14.52,35800.0],["2017-09-06",14.52,14.7735,14.52,14.6648,41500.0],["2017-09-07",14.52,14.5562,14.0348,14.0493,83100.0],["2017-09-08",13.9769,14.339,13.9407,14.0493,75700.0],["2017-09-11",14.1579,14.5562,14.1217,14.4838,50700.0],["2017-09-12",14.5562,14.9183,14.5562,14.7735,71800.0],["2017-09-13",14.7373,15.0631,14.7373,14.9545,124400.0],["2017-09-14",14.9545,15.0632,14.7735,14.8459,36100.0],["2017-09-15",14.8459,14.9907,14.7011,14.8821,133600.0],["2017-09-18",14.8459,14.9545,14.7735,14.8097,86200.0],["2017-09-19",14.8459,14.9545,14.7373,14.7735,73500.0],["2017-09-20",14.8459,15.0269,14.7735,14.8459,130500.0],["2017-09-21",15.0994,15.1356,14.8821,15.0269,185800.0],["2017-09-22",15.0269,15.0269,14.9183,14.9545,147000.0],["2017-09-25",14.9183,15.0631,14.8966,14.9183,129000.0],["2017-09-26",14.9907,15.7873,14.8459,15.6425,218600.0],["2017-09-27",15.7511,16.3667,15.6787,16.2218,116300.0],["2017-09-28",16.2219,16.5115,16.0046,16.3667,111300.0],["2017-09-29",16.4029,16.5839,16.316,16.4029,281000.0],["2017-10-02",16.4391,16.6202,16.2219,16.4391,69300.0],["2017-10-03",16.5115,16.5115,15.9322,15.9684,145900.0],["2017-10-04",16.0046,16.1132,15.8815,15.9322,102000.0],["2017-10-05",16.0046,16.077,15.1356,15.9322,164400.0],["2017-10-06",16.0408,16.2074,15.896,16.1494,72100.0],["2017-10-09",16.1494,16.2219,15.896,15.9322,89100.0],["2017-10-10",16.0046,16.5115,16.0046,16.4753,58800.0],["2017-10-11",16.4753,16.5477,16.3305,16.3667,93300.0],["2017-10-12",16.3667,16.5477,16.3305,16.3305,51200.0],["2017-10-13",16.3667,16.4391,16.1494,16.3305,44100.0],["2017-10-16",16.3305,16.5839,16.2219,16.3667,50200.0],["2017-10-17",16.4391,16.4391,15.9684,16.0408,47100.0],["2017-10-18",16.1494,16.4391,16.0408,16.3667,74400.0],["2017-10-19",16.2943,16.3305,16.0987,16.2581,61500.0],["2017-10-20",16.5115,16.6564,16.4391,16.4753,62800.0],["2017-10-23",16.5115,16.5115,16.2943,16.2943,25600.0],["2017-10-24",16.3305,16.5477,16.2219,16.3305,52400.0],["2017-10-25",16.3305,16.5115,16.077,16.1132,103800.0],["2017-10-26",16.6564,16.6564,16.0408,16.1856,45000.0],["2017-10-27",16.3667,17.0185,16.2581,16.765,74600.0],["2017-10-30",16.7288,16.7288,16.077,16.2581,74900.0],["2017-10-31",16.2581,16.5477,16.2581,16.2943,64800.0],["2017-11-01",16.4391,16.5477,16.2074,16.4029,53200.0],["2017-11-02",16.4029,16.6926,16.2943,16.6202,61600.0],["2017-11-03",16.6711,16.6711,16.4527,16.5255,45800.0],["2017-11-06",16.4527,16.5619,16.3654,16.4891,32300.0],["2017-11-07",16.4163,16.4891,16.0523,16.0523,104400.0],["2017-11-08",15.9431,15.9795,15.4772,15.7975,36400.0],["2017-11-09",15.6519,15.9286,15.5063,15.6883,50800.0],["2017-11-10",15.7611,15.8703,15.6519,15.7247,38700.0],["2017-11-13",15.5791,15.9795,15.4845,15.9067,24400.0],["2017-11-14",15.7975,16.0887,15.7611,15.9795,35800.0],["2017-11-15",15.8703,16.1979,15.5427,15.9431,53400.0],["2017-11-16",16.0887,16.3435,16.0159,16.1615,52700.0],["2017-11-17",16.0159,16.3071,15.8703,16.2343,52500.0],["2017-11-20",16.3071,16.5983,16.2707,16.4527,90600.0],["2017-11-21",16.5983,16.5983,16.2707,16.3071,98400.0],["2017-11-22",16.2707,16.3799,16.0887,16.0887,45100.0],["2017-11-24",16.1615,16.1615,15.7611,15.9431,36000.0],["2017-11-27",15.9067,16.1979,15.9067,16.1251,66200.0],["2017-11-28",16.1979,16.4163,16.1106,16.3435,201900.0],["2017-11-29",16.3799,17.1079,16.3799,16.9259,193300.0],["2017-11-30",17.1079,17.1079,16.2707,16.3071,289000.0],["2017-12-01",16.3435,16.7803,15.6883,16.2343,72100.0],["2017-12-04",16.4891,16.7439,16.3435,16.4163,64800.0],["2017-12-05",16.4527,16.5619,16.1979,16.2707,91000.0],["2017-12-06",16.2343,16.7075,16.1615,16.5255,115900.0],["2017-12-07",16.4527,16.7439,16.1106,16.7075,166200.0],["2017-12-08",16.8167,16.8167,16.3435,16.5255,87500.0],["2017-12-11",16.4891,16.7439,16.0014,16.4163,96800.0],["2017-12-12",16.4891,16.9259,16.3071,16.8167,230800.0],["2017-12-13",16.8531,17.0351,16.5983,16.7075,238900.0],["2017-12-14",16.7439,16.9623,16.3071,16.4163,157800.0],["2017-12-15",16.4163,16.9623,16.4163,16.5983,233400.0],["2017-12-18",16.7803,17.1807,16.7439,17.1079,192200.0],["2017-12-19",17.1807,17.1807,16.7439,16.8895,106500.0],["2017-12-20",16.9987,16.9987,16.6711,16.7075,268800.0],["2017-12-21",16.7803,17.0351,16.6202,16.9259,152800.0],["2017-12-22",16.9259,16.9259,16.7075,16.7075,62900.0],["2017-12-26",16.6347,16.8895,16.5474,16.6347,55600.0],["2017-12-27",16.6347,16.8531,16.3799,16.4163,307000.0],["2017-12-28",16.5255,16.7803,16.4891,16.6347,68900.0],["2017-12-29",16.6711,16.6711,16.2343,16.2707,112800.0],["2018-01-02",16.3799,16.6347,16.2343,16.6347,145300.0],["2018-01-03",16.6711,16.875,16.4163,16.4891,87300.0],["2018-01-04",16.4891,16.8822,16.0887,16.5619,125500.0],["2018-01-05",16.6711,16.6711,16.3071,16.4891,117200.0],["2018-01-08",16.4527,16.5255,16.2343,16.4891,91700.0],["2018-01-09",16.4891,16.9259,16.4891,16.8531,135700.0],["2018-01-10",16.7803,17.2899,16.7294,17.2171,134400.0],["2018-01-11",17.2171,17.6175,17.2171,17.5083,117600.0],["2018-01-12",17.5447,17.6175,17.2171,17.3991,49400.0],["2018-01-16",17.3991,17.6175,16.46,17.1079,57300.0],["2018-01-17",17.2171,17.2535,16.8531,17.2171,105400.0],["2018-01-18",17.1807,17.2535,17.0351,17.1807,40600.0],["2018-01-19",17.1079,17.3627,17.0351,17.3627,52000.0],["2018-01-22",17.2899,17.3627,17.1079,17.3263,44700.0],["2018-01-23",17.2899,17.3263,17.0715,17.1443,38500.0],["2018-01-24",17.2171,17.2535,16.8895,16.9259,78000.0],["2018-01-25",16.9623,16.9623,16.5838,16.8167,69000.0],["2018-01-26",16.8531,16.9259,16.5255,16.6347,79700.0],["2018-01-29",16.5983,16.7075,16.4746,16.5255,65900.0],["2018-01-30",16.6711,16.7803,16.2707,16.7075,87900.0],["2018-01-31",16.8167,16.8167,16.5619,16.7803,140800.0],["2018-02-01",16.8167,16.8386,16.5983,16.8167,402000.0],["2018-02-02",16.8167,17.2535,16.6711,16.9987,131200.0],["2018-02-05",16.8167,17.0715,16.5983,16.5983,177000.0],["2018-02-06",16.3052,16.8548,16.166,16.6716,129000.0],["2018-02-07",16.635,16.8548,16.4518,16.7815,95600.0],["2018-02-08",16.8914,16.9281,16.5983,16.635,144000.0],["2018-02-09",16.7449,16.9647,16.5983,16.8182,101800.0],["2018-02-12",16.8914,16.8914,16.635,16.6716,72800.0],["2018-02-13",16.5983,16.7815,16.5983,16.7082,38900.0],["2018-02-14",16.5983,16.8914,16.525,16.8548,50100.0],["2018-02-15",16.9281,17.1846,16.2686,17.0746,88700.0],["2018-02-16",17.0014,17.3311,17.0014,17.2212,53100.0],["2018-02-20",17.1479,17.3311,16.8182,16.9281,88500.0],["2018-02-21",16.8914,17.2579,16.8914,17.1113,107400.0],["2018-02-22",17.1479,17.2579,16.9134,17.0014,113600.0],["2018-02-23",17.038,17.1846,16.7082,17.1846,61000.0],["2018-02-26",17.2212,17.2432,17.1113,17.2212,47000.0],["2018-02-27",17.2212,17.3678,16.9647,17.0014,52300.0],["2018-02-28",17.0746,17.0746,16.6716,16.7449,132700.0],["2018-03-01",16.7082,16.9647,16.5983,16.6716,74700.0],["2018-03-02",16.5983,17.038,16.525,17.0014,65000.0],["2018-03-05",16.8182,17.2212,16.7082,17.0746,52700.0],["2018-03-06",17.1479,17.3311,16.9281,17.2945,57000.0],["2018-03-07",17.1846,17.6975,17.1846,17.6243,76800.0],["2018-03-08",17.6609,17.8441,17.2945,17.5143,72800.0],["2018-03-09",17.551,17.8807,17.4044,17.8441,45200.0],["2018-03-12",17.8807,17.8807,17.6609,17.8075,56100.0],["2018-03-13",17.8807,17.8807,17.6975,17.7708,40500.0],["2018-03-14",17.7708,17.7708,17.551,17.6243,31100.0],["2018-03-15",17.6609,17.7708,17.4777,17.7342,32700.0],["2018-03-16",17.6975,17.954,17.6975,17.7708,84100.0],["2018-03-19",17.7708,17.9174,17.551,17.7708,62700.0],["2018-03-20",17.6609,17.6975,17.5143,17.551,81000.0],["2018-03-21",17.5876,17.6609,17.4777,17.5876,56000.0],["2018-03-22",17.4777,17.6756,17.0014,17.038,101500.0],["2018-03-23",17.1113,17.1333,16.525,16.5617,59900.0],["2018-03-26",16.7449,17.1846,16.5983,16.9647,141000.0],["2018-03-27",16.9647,17.1113,16.7082,16.7815,125600.0],["2018-03-28",16.7815,17.0453,16.7815,16.9647,139600.0],["2018-03-29",17.0014,17.038,16.7449,16.7815,149500.0],["2018-04-02",16.7815,16.8548,16.2686,16.4884,115200.0],["2018-04-03",16.4884,16.7449,16.4151,16.5617,150300.0],["2018-04-04",16.4518,17.2212,16.4518,17.1479,135100.0],["2018-04-05",17.3311,17.6975,16.9501,17.6609,88100.0],["2018-04-06",17.5876,17.7708,16.9647,17.1846,135700.0],["2018-04-09",17.2945,17.4411,17.0746,17.1113,69500.0],["2018-04-10",17.2578,17.4044,17.1479,17.3311,46400.0],["2018-04-11",17.2945,17.3678,17.2212,17.3311,69900.0],["2018-04-12",17.4044,17.6609,17.2945,17.5143,44500.0],["2018-04-13",17.5876,17.6975,17.2212,17.2578,43000.0],["2018-04-16",17.3678,17.551,17.2579,17.5143,39300.0],["2018-04-17",17.5876,17.5876,17.2945,17.3678,80100.0],["2018-04-18",17.3678,17.551,17.2945,17.3678,51800.0],["2018-04-19",17.2945,17.6609,17.2945,17.6609,66200.0],["2018-04-20",17.6243,17.8075,17.5143,17.5876,120000.0],["2018-04-23",17.6243,18.1739,17.5876,18.0639,201200.0],["2018-04-24",18.2838,18.87,18.1812,18.5403,344900.0],["2018-04-25",18.5403,18.5403,17.954,18.0273,148500.0],["2018-04-26",18.0639,18.3571,18.0639,18.1006,185700.0],["2018-04-27",18.1006,18.2105,17.6609,17.954,219600.0],["2018-04-30",18.0273,18.0273,17.4777,17.5143,196200.0],["2018-05-01",17.3311,17.4411,17.2212,17.3678,349600.0],["2018-05-02",17.4411,17.7708,17.2945,17.3311,281700.0],["2018-05-03",17.3678,17.4411,17.038,17.1479,176600.0],["2018-05-04",17.1479,17.4429,16.9267,17.4429,208200.0],["2018-05-07",17.5536,18.0699,17.3692,17.9592,193300.0],["2018-05-08",18.1067,18.1805,17.9224,18.0699,171200.0],["2018-05-09",18.0699,18.2911,18.0699,18.1805,133900.0],["2018-05-10",18.2174,18.2174,17.7748,18.1436,105600.0],["2018-05-11",18.1805,18.328,18.1805,18.2174,65800.0],["2018-05-14",18.1805,18.1805,17.9224,17.9961,95700.0],["2018-05-15",18.033,18.2174,17.6642,18.0699,128700.0],["2018-05-16",18.0699,18.4018,17.9961,18.2911,114200.0],["2018-05-17",18.2542,18.3649,18.1436,18.328,473800.0],["2018-05-18",18.2174,18.4755,18.2174,18.4018,112400.0],["2018-05-21",18.4386,18.623,18.2911,18.5861,115100.0],["2018-05-22",18.623,18.8074,18.5198,18.7705,127000.0],["2018-05-23",18.7705,18.8074,18.5861,18.623,133700.0],["2018-05-24",18.5124,18.8443,18.4386,18.8074,99400.0],["2018-05-25",18.8074,18.9549,18.3649,18.8074,97600.0],["2018-05-29",18.7336,18.8812,18.5124,18.6599,104800.0],["2018-05-30",18.6968,19.1762,18.6968,19.0287,143000.0],["2018-05-31",18.918,19.2131,18.7705,18.8443,161900.0],["2018-06-01",18.8443,19.1024,18.8443,19.0287,156300.0],["2018-06-04",19.0655,19.1762,19.0287,19.1762,76700.0],["2018-06-05",19.2131,19.5081,18.9549,19.1024,102900.0],["2018-06-06",19.4712,19.9875,19.1393,19.2499,185800.0],["2018-06-07",19.3237,19.5081,19.2499,19.4712,134900.0],["2018-06-08",19.4712,19.6925,19.4343,19.6187,97400.0],["2018-06-11",19.6556,19.7293,19.1393,19.2131,103500.0],["2018-06-12",19.2131,19.2499,18.9918,19.0656,100700.0],["2018-06-13",19.1393,19.3974,18.9549,19.1024,90600.0],["2018-06-14",19.2131,19.2131,18.9918,19.1393,90600.0],["2018-06-15",19.1024,19.3237,18.918,19.1762,744400.0],["2018-06-18",19.1393,19.3974,18.9918,19.2868,123400.0],["2018-06-19",19.1393,19.4343,19.1393,19.2868,153400.0],["2018-06-20",19.3237,19.545,19.2868,19.3237,101200.0],["2018-06-21",19.3237,19.3974,19.1024,19.2131,151100.0],["2018-06-22",19.3606,19.4196,19.1393,19.3974,376800.0],["2018-06-25",19.3237,19.3606,19.0877,19.1762,131100.0],["2018-06-26",19.2131,19.3237,19.0655,19.1762,140400.0],["2018-06-27",19.2131,19.2131,18.8443,18.8443,74600.0],["2018-06-28",18.918,19.1245,18.8812,18.9549,101500.0],["2018-06-29",19.0287,19.1836,18.7705,18.8074,153800.0],["2018-07-02",18.7705,19.1393,18.7705,19.0877,85000.0],["2018-07-03",19.1762,19.2131,18.9918,19.0287,33300.0],["2018-07-05",19.1024,19.2499,18.8812,19.2131,94100.0],["2018-07-06",19.1762,19.3606,19.1024,19.2131,49400.0],["2018-07-09",19.2499,19.6556,19.2499,19.5818,59800.0],["2018-07-10",19.5818,19.6187,19.1393,19.1762,56200.0],["2018-07-11",18.9549,19.2721,18.9549,19.1762,79200.0],["2018-07-12",19.3237,19.3237,18.8443,18.9549,81800.0],["2018-07-13",18.9549,18.9549,18.6968,18.7337,63100.0],["2018-07-16",18.7336,18.977,18.7336,18.9549,50200.0],["2018-07-17",18.9918,19.0287,18.6968,18.7337,56600.0],["2018-07-18",18.6599,18.918,18.6599,18.8812,64900.0],["2018-07-19",18.8443,18.9918,18.6968,18.8812,78700.0],["2018-07-20",18.8443,19.0287,18.7705,18.9549,73800.0],["2018-07-23",19.0287,19.1762,18.9549,19.0656,74200.0],["2018-07-24",19.1393,19.1762,18.5935,18.8074,91100.0],["2018-07-25",18.8443,18.8443,18.4018,18.5861,117400.0],["2018-07-26",18.6599,18.8443,18.2911,18.8074,62500.0],["2018-07-27",18.8812,18.8812,18.4018,18.4386,60800.0],["2018-07-30",18.4755,18.623,18.3649,18.4018,84700.0],["2018-07-31",18.4018,18.4018,17.9224,18.0699,406700.0],["2018-08-01",18.1067,18.5493,17.8855,18.5493,129800.0],["2018-08-02",18.5493,18.5493,18.3133,18.4755,60700.0],["2018-08-03",18.5126,18.6239,18.0897,18.1416,182100.0],["2018-08-06",18.1416,18.1787,17.919,18.0674,63300.0],["2018-08-07",17.9932,18.2158,17.8671,17.8819,75100.0],["2018-08-08",17.8819,18.29,17.8077,18.29,289000.0],["2018-08-09",18.2529,18.2529,18.0674,18.1787,131600.0],["2018-08-10",18.1045,18.3271,18.0674,18.29,66300.0],["2018-08-13",18.29,18.3271,18.1416,18.1787,209500.0],["2018-08-14",18.2529,18.5497,18.2529,18.5126,61900.0],["2018-08-15",18.5497,18.6239,18.2529,18.3642,109200.0],["2018-08-16",18.4013,18.6462,18.4013,18.5497,57000.0],["2018-08-17",18.5126,18.6239,18.4755,18.5868,66400.0],["2018-08-20",18.6239,18.6981,18.3642,18.6981,73700.0],["2018-08-21",18.6981,19.032,18.5868,18.9207,123200.0],["2018-08-22",18.8836,18.9578,18.7204,18.8094,91500.0],["2018-08-23",18.8465,18.9059,18.6462,18.8836,77600.0],["2018-08-24",18.8836,18.9207,18.6462,18.661,90500.0],["2018-08-27",18.6981,18.8465,18.4384,18.5497,98900.0],["2018-08-28",18.5497,18.5868,18.3271,18.3642,87300.0],["2018-08-29",18.4384,18.8094,18.29,18.5126,115600.0],["2018-08-30",18.5126,18.5868,18.3642,18.4013,68800.0],["2018-08-31",18.4013,18.5868,18.3642,18.5126,78600.0],["2018-09-04",18.4755,18.5942,18.3642,18.5126,54600.0],["2018-09-05",18.5126,18.6239,18.3642,18.6239,75700.0],["2018-09-06",18.5868,18.661,18.3642,18.3642,85400.0],["2018-09-07",18.3642,18.4384,18.29,18.4013,58400.0],["2018-09-10",18.4755,18.5126,18.3271,18.3271,60200.0],["2018-09-11",18.3271,18.4384,18.2158,18.3271,100300.0],["2018-09-12",18.3642,18.3642,18.0303,18.1416,90300.0],["2018-09-13",18.2158,18.2158,17.8077,17.919,84500.0],["2018-09-14",17.9561,18.2158,17.919,18.1045,76200.0],["2018-09-17",18.0674,18.1787,17.9561,18.0303,76600.0],["2018-09-18",18.0674,18.1045,17.9932,17.9932,52700.0],["2018-09-19",18.0303,18.2158,17.9932,17.9932,60600.0],["2018-09-20",18.0303,18.3271,18.0303,18.29,74100.0],["2018-09-21",18.2529,18.4013,17.8448,17.9561,335500.0],["2018-09-24",17.9561,18.0674,17.7335,17.8448,88600.0],["2018-09-25",17.8819,17.9932,17.7335,17.7706,56500.0],["2018-09-26",17.8448,17.8448,17.4738,17.548,82200.0],["2018-09-27",17.5851,17.8448,17.5851,17.6964,103600.0],["2018-09-28",15.9602,17.6593,15.9602,17.548,128100.0],["2018-10-01",18.4013,18.431,17.6445,17.8151,207700.0],["2018-10-02",17.8597,17.8597,17.548,17.6296,121700.0],["2018-10-03",17.689,18.0303,17.5629,17.971,107100.0],["2018-10-04",17.971,18.2307,17.778,17.8374,114900.0],["2018-10-05",17.8448,17.9042,17.4145,17.5035,516000.0],["2018-10-08",17.5332,18.1194,17.4516,18.0971,209100.0],["2018-10-09",18.0526,18.3123,18.0006,18.2678,202700.0],["2018-10-10",18.2678,18.6462,18.2678,18.3494,197400.0],["2018-10-11",18.29,18.3791,17.9784,17.9932,282600.0],["2018-10-12",18.2084,18.3049,17.1993,17.5703,179600.0],["2018-10-15",17.5109,17.8151,17.407,17.7409,126200.0],["2018-10-16",17.7929,17.8374,17.4738,17.7929,92000.0],["2018-10-17",17.7558,17.9339,17.5109,17.8745,104800.0],["2018-10-18",17.8151,17.9561,17.548,17.5554,109900.0],["2018-10-19",17.5406,17.6667,17.3699,17.4145,94200.0],["2018-10-22",17.4071,17.4738,17.0286,17.0732,111800.0],["2018-10-23",16.9173,17.1028,16.8654,17.0064,172700.0],["2018-10-24",16.9767,17.088,16.1976,16.2347,101300.0],["2018-10-25",17.1325,17.2215,16.5092,16.7689,192500.0],["2018-10-26",16.5463,16.7541,15.6856,15.9379,179400.0],["2018-10-29",15.9082,16.4276,15.6634,16.3237,183300.0],["2018-10-30",16.3757,16.7912,16.3237,16.7764,151800.0],["2018-10-31",16.9544,17.0212,16.4054,16.4202,143500.0],["2018-11-01",16.487,16.7541,16.487,16.6873,124100.0],["2018-11-02",16.762,16.9936,16.7247,16.9861,105300.0],["2018-11-05",16.9936,17.1729,16.9114,16.9861,97700.0],["2018-11-06",16.9189,17.0832,16.7695,17.0533,146300.0],["2018-11-07",17.128,17.3895,16.9039,17.382,185500.0],["2018-11-08",17.3148,17.8078,17.3148,17.4791,67000.0],["2018-11-09",17.4492,17.5015,17.2326,17.2998,56000.0],["2018-11-12",17.2998,17.3745,17.143,17.2102,69300.0],["2018-11-13",17.2475,17.5613,17.2177,17.2177,83700.0],["2018-11-14",17.3222,17.3297,16.7023,16.7471,152000.0],["2018-11-15",16.6574,17.1953,16.5603,17.0982,156000.0],["2018-11-16",17.0085,17.1953,16.9488,17.0907,66100.0],["2018-11-19",17.0832,17.1803,16.8815,17.0235,66200.0],["2018-11-20",16.9189,17.0085,16.7695,16.9039,90500.0],["2018-11-21",16.9114,17.128,16.7097,16.8741,43100.0],["2018-11-23",16.8068,17.0907,16.8068,16.9488,35100.0],["2018-11-26",17.0907,17.2102,16.8815,16.9338,88600.0],["2018-11-27",16.8442,17.001,16.777,16.8517,97000.0],["2018-11-28",16.8591,17.1878,16.6798,17.143,95600.0],["2018-11-29",17.0085,17.0757,16.8218,16.9413,62700.0],["2018-11-30",16.9488,17.1953,16.9488,17.1654,68300.0],["2018-12-03",17.2924,17.2924,16.6201,16.9413,284300.0],["2018-12-04",16.8666,16.9189,15.7387,15.7536,159400.0],["2018-12-06",15.4623,15.9478,15.4623,15.9478,210800.0],["2018-12-07",15.9553,16.1794,15.8507,15.9777,125300.0],["2018-12-10",15.9852,15.9852,15.6266,15.9179,107300.0],["2018-12-11",16.1346,16.1346,15.791,15.903,120700.0],["2018-12-12",16.0001,16.269,15.7088,16.015,113400.0],["2018-12-13",16.0449,16.0449,15.6117,15.6266,115700.0],["2018-12-14",15.5295,15.8432,15.5295,15.5818,98200.0],["2018-12-17",15.4249,15.7909,15.3353,15.4175,114300.0],["2018-12-18",15.4996,15.6714,15.3353,15.6341,203500.0],["2018-12-19",15.649,16.0449,15.2606,15.3353,335500.0],["2018-12-20",15.298,15.4548,15.1859,15.3652,186600.0],["2018-12-21",15.3951,15.6864,15.3502,15.4324,396200.0],["2018-12-24",15.3129,15.6416,15.2008,15.2307,73400.0],["2018-12-26",15.283,15.8582,15.1486,15.791,169800.0],["2018-12-27",15.5743,15.8432,15.0739,15.3801,161500.0],["2018-12-28",15.4249,15.7685,15.3876,15.6938,101100.0],["2018-12-31",15.7013,15.9329,15.5071,15.7013,77200.0],["2019-01-02",15.522,15.9628,15.522,15.9553,96400.0],["2019-01-03",15.8731,16.1495,15.8208,16.0076,128700.0],["2019-01-04",16.1719,16.4707,16.0673,16.4259,77100.0],["2019-01-07",16.3437,16.5379,16.3213,16.4931,97100.0],["2019-01-08",16.5678,16.7321,16.4333,16.7321,99700.0],["2019-01-09",16.8292,16.9338,16.6201,16.889,88000.0],["2019-01-10",16.8068,16.9861,16.65,16.8591,123500.0],["2019-01-11",16.7545,16.9488,16.635,16.9114,102300.0],["2019-01-14",16.7919,16.9786,16.7247,16.7247,66400.0],["2019-01-15",16.6948,16.8591,16.6052,16.8442,51700.0],["2019-01-16",16.8965,17.1728,16.8815,17.1579,98600.0],["2019-01-17",17.0459,17.2102,17.0235,17.1206,139600.0],["2019-01-18",17.1355,17.143,17.001,17.0309,91500.0],["2019-01-22",17.0309,17.3447,16.7695,16.7994,142800.0],["2019-01-23",16.9189,16.9637,16.6724,16.7695,79900.0],["2019-01-24",16.6574,16.7471,16.5454,16.635,225300.0],["2019-01-25",16.6873,16.9263,16.6873,16.7919,122900.0],["2019-01-28",16.7321,16.9488,16.5529,16.7396,79100.0],["2019-01-29",16.1868,16.777,15.4772,16.4483,178600.0],["2019-01-30",16.3811,16.6574,16.3811,16.5678,81900.0],["2019-01-31",16.5155,16.6201,16.4035,16.5529,106400.0],["2019-02-01",16.6276,16.6724,16.5305,16.65,65700.0],["2019-02-04",16.7403,16.8081,16.5671,16.7855,61000.0],["2019-02-05",16.8156,16.8156,16.5671,16.6274,115300.0],["2019-02-06",16.5295,16.7403,16.5295,16.7177,50000.0],["2019-02-07",16.793,16.9512,16.6198,16.7554,86100.0],["2019-02-08",16.7554,16.778,16.6048,16.665,73400.0],["2019-02-11",16.6575,16.7328,16.5445,16.7102,96800.0],["2019-02-12",16.793,16.9211,16.7177,16.7705,165500.0],["2019-02-13",16.7479,16.9211,16.7479,16.8684,179600.0],["2019-02-14",16.778,16.9286,16.7177,16.793,75600.0],["2019-02-15",16.8834,17.2901,16.8834,17.2449,132400.0],["2019-02-19",17.162,17.4407,17.1018,17.3955,73200.0],["2019-02-20",17.388,17.5838,17.2976,17.5536,60800.0],["2019-02-21",17.3127,17.5386,17.3127,17.5235,36600.0],["2019-02-22",17.4934,17.5536,17.4331,17.5386,51500.0],["2019-02-25",17.6365,17.8021,17.4633,17.5536,100200.0],["2019-02-26",17.5009,17.5536,17.3804,17.4331,60100.0],["2019-02-27",17.4256,17.5536,17.3352,17.516,49200.0],["2019-02-28",17.5235,17.5838,17.4181,17.5085,105600.0],["2019-03-01",17.5988,17.6365,17.388,17.6063,66800.0],["2019-03-04",17.5988,17.6741,17.3955,17.5085,62900.0],["2019-03-05",17.4557,17.4633,17.2599,17.4331,48100.0],["2019-03-06",17.3729,17.4783,17.2298,17.4557,360900.0],["2019-03-07",17.3955,17.403,17.2072,17.3428,225300.0],["2019-03-08",17.2449,17.531,17.2449,17.4181,173500.0],["2019-03-11",17.4256,17.6666,17.3428,17.5913,95300.0],["2019-03-12",17.5838,17.5838,17.3503,17.388,112800.0],["2019-03-13",17.4407,17.531,17.3654,17.4181,78700.0],["2019-03-14",17.4181,17.4407,17.2976,17.2976,82000.0],["2019-03-15",17.3051,17.4331,17.2072,17.3051,294600.0],["2019-03-18",17.2976,17.5386,17.2901,17.3804,83600.0],["2019-03-19",17.4331,17.4331,16.8156,16.8382,86800.0],["2019-03-20",16.8081,16.8759,16.4768,16.4843,119500.0],["2019-03-21",16.4165,16.7027,16.3487,16.3563,123600.0],["2019-03-22",16.1981,16.3412,15.415,15.4526,171000.0],["2019-03-25",15.4602,15.6559,15.3623,15.558,186600.0],["2019-03-26",15.6936,15.9873,15.6936,15.9798,103800.0],["2019-03-27",15.9798,16.0701,15.7915,15.9647,177300.0],["2019-03-28",15.927,16.1605,15.9195,16.1002,97900.0],["2019-03-29",16.2283,16.2734,15.9948,16.1906,360500.0],["2019-04-01",16.2885,16.537,16.2659,16.4617,124800.0],["2019-04-02",16.3864,16.4994,16.2509,16.4391,72000.0],["2019-04-03",16.5822,16.6876,16.3939,16.4391,176600.0],["2019-04-04",16.4467,16.5822,16.3412,16.5747,105800.0],["2019-04-05",16.5822,16.7102,16.4768,16.7027,67000.0],["2019-04-08",16.65,16.7629,16.5822,16.6876,46400.0],["2019-04-09",16.6048,16.6424,16.4466,16.4692,54500.0],["2019-04-10",16.4617,16.6801,16.3412,16.6726,50200.0],["2019-04-11",16.6801,16.8232,16.6048,16.6349,45900.0],["2019-04-12",16.7931,16.8834,16.5973,16.8006,48900.0],["2019-04-15",16.793,16.8006,16.5596,16.6575,48300.0],["2019-04-16",16.6424,16.8382,16.6048,16.8006,38500.0],["2019-04-17",16.8608,16.8608,16.6424,16.8081,47300.0],["2019-04-18",16.7177,16.778,16.4316,16.5596,78300.0],["2019-04-22",16.2659,16.6575,15.5129,15.5882,198900.0],["2019-04-23",15.5505,16.1228,15.5505,16.0852,112400.0],["2019-04-24",16.0701,16.1153,15.7915,16.04,212100.0],["2019-04-25",15.9873,16.0927,15.784,15.9572,127600.0],["2019-04-26",15.8593,16.1454,15.7388,16.1002,84200.0],["2019-04-29",16.1228,16.4617,16.1228,16.3111,80000.0],["2019-04-30",16.2885,16.3186,16.0777,16.2132,112100.0],["2019-05-01",16.2207,16.3111,16.0249,16.153,76600.0],["2019-05-02",16.1981,16.3412,16.1304,16.2283,77600.0],["2019-05-03",16.3346,16.6839,16.2283,16.6156,111700.0],["2019-05-06",16.3725,16.6383,16.3725,16.5852,79600.0],["2019-05-07",16.4409,16.4789,16.2586,16.327,67300.0],["2019-05-08",16.3042,16.3725,16.2055,16.251,63500.0],["2019-05-09",16.1675,16.4333,16.0916,16.3801,84600.0],["2019-05-10",16.2966,16.4257,16.1371,16.4181,78700.0],["2019-05-13",16.2131,16.2586,16.0156,16.0384,97800.0],["2019-05-14",16.0308,16.4105,16.0004,16.327,80800.0],["2019-05-15",16.2283,16.2814,16.0612,16.2662,84500.0],["2019-05-16",16.3422,16.532,16.3422,16.4713,80800.0],["2019-05-17",16.3574,16.6231,16.2131,16.3574,81900.0],["2019-05-20",16.2738,16.4485,16.2586,16.3042,728500.0],["2019-05-21",16.3801,16.532,16.3801,16.4561,106900.0],["2019-05-22",16.4181,16.5244,16.2662,16.4789,356400.0],["2019-05-23",16.3953,16.4865,16.2055,16.2662,122700.0],["2019-05-24",16.4105,16.608,16.3953,16.57,41100.0],["2019-05-28",16.5092,16.532,16.3346,16.3574,91700.0],["2019-05-29",16.251,16.5016,16.1675,16.4029,130300.0],["2019-05-30",16.4561,16.5244,16.0156,16.1751,70300.0],["2019-05-31",15.9777,16.0992,15.9017,16.0612,112800.0],["2019-06-03",16.0156,16.2738,15.9397,16.0992,78600.0],["2019-06-04",16.2586,16.4181,16.2131,16.4181,104700.0],["2019-06-05",16.4105,16.4561,16.2131,16.3422,67800.0],["2019-06-06",16.2814,16.4409,16.1751,16.3498,79100.0],["2019-06-07",16.3346,16.4789,16.2966,16.3042,57400.0],["2019-06-10",16.4029,16.7447,16.084,16.5472,97000.0],["2019-06-11",16.5168,16.6839,16.4409,16.532,64900.0],["2019-06-12",16.3498,16.6307,16.3498,16.5244,78200.0],["2019-06-13",16.6155,16.813,16.4485,16.6611,115000.0],["2019-06-14",16.5624,16.7902,16.5168,16.6839,78600.0],["2019-06-17",16.6915,16.7446,16.532,16.5396,69100.0],["2019-06-18",16.57,16.7902,16.57,16.6763,80600.0],["2019-06-19",16.8434,16.851,16.532,16.5852,128000.0],["2019-06-20",16.6991,16.7447,16.4409,16.532,133100.0],["2019-06-21",16.4409,16.5624,16.2662,16.2966,232700.0],["2019-06-24",16.2283,16.6231,16.2283,16.2435,106700.0],["2019-06-25",16.2131,16.2435,16.0764,16.1827,64700.0],["2019-06-26",16.1144,16.2738,16.0156,16.0232,208300.0],["2019-06-27",16.0308,16.3801,16.0156,16.3801,179600.0],["2019-06-28",16.4789,16.6839,16.3801,16.5472,364500.0],["2019-07-01",16.6763,16.7143,16.5016,16.6839,146800.0],["2019-07-02",16.6991,16.7371,16.4029,16.5396,97500.0],["2019-07-03",16.5396,16.6687,16.5092,16.6383,49200.0],["2019-07-05",16.6459,16.8054,16.6307,16.7826,43100.0],["2019-07-08",16.7826,16.7826,16.4181,16.6004,114200.0],["2019-07-09",16.5244,16.6231,16.3574,16.5852,85900.0],["2019-07-10",16.6004,16.6004,16.3801,16.3953,43600.0],["2019-07-11",16.3953,16.5548,16.2814,16.532,92800.0],["2019-07-12",16.5244,16.6991,16.5168,16.6307,76100.0],["2019-07-15",16.6459,16.6459,16.3422,16.4105,40600.0],["2019-07-16",16.4029,16.5168,16.3574,16.4029,36700.0],["2019-07-17",16.3346,16.3801,16.2283,16.2662,53800.0],["2019-07-18",16.2434,16.4029,16.2131,16.3118,138600.0],["2019-07-19",16.4257,16.5244,16.3574,16.4409,63400.0],["2019-07-22",16.3801,16.4409,16.1751,16.3574,128500.0],["2019-07-23",16.365,16.4409,16.2207,16.4409,97600.0],["2019-07-24",16.3877,16.8889,16.3877,16.8206,95400.0],["2019-07-25",16.0308,16.6307,16.0308,16.2586,114700.0],["2019-07-26",16.1827,16.5168,16.1827,16.5092,105800.0],["2019-07-29",16.4485,16.5396,16.251,16.3118,90100.0],["2019-07-30",16.2131,16.57,16.2131,16.5168,80100.0],["2019-07-31",16.4561,16.6459,16.4257,16.5092,114300.0],["2019-08-01",16.4865,16.6383,15.9777,16.0004,114700.0],["2019-08-02",15.9245,15.9928,15.6663,15.841,60000.0],["2019-08-05",15.6035,15.6035,14.9601,15.2588,86900.0],["2019-08-06",15.3124,15.4503,15.0826,15.366,57200.0],["2019-08-07",15.006,15.2358,14.9141,15.1975,81100.0],["2019-08-08",15.3354,15.4963,15.3201,15.435,162300.0],["2019-08-09",15.4426,15.5346,15.2435,15.2588,74400.0],["2019-08-12",15.1516,15.3277,15.0903,15.3124,101200.0],["2019-08-13",15.3048,15.5652,15.3048,15.3737,110400.0],["2019-08-14",15.1286,15.1822,14.8222,14.9294,139800.0],["2019-08-15",14.9754,15.0979,14.8528,14.9218,76100.0],["2019-08-16",14.9907,15.3584,14.9907,15.3277,63000.0],["2019-08-19",15.4809,15.5499,15.3584,15.3967,37900.0],["2019-08-20",15.3431,15.389,15.0673,15.1056,67000.0],["2019-08-21",15.1439,15.2282,15.0137,15.2128,57100.0],["2019-08-22",15.3201,15.3354,15.1899,15.2818,71500.0],["2019-08-23",15.2205,15.2741,14.8145,14.8375,97100.0],["2019-08-26",14.8452,15.1899,14.8452,15.1056,52700.0],["2019-08-27",15.1133,15.1133,14.7303,14.8222,87900.0],["2019-08-28",14.7456,15.0673,14.7456,14.9447,48600.0],["2019-08-29",14.9447,15.1516,14.9447,15.006,71700.0],["2019-08-30",15.0826,15.0826,14.8528,14.8835,44500.0],["2019-09-03",14.7762,14.8069,14.5081,14.6077,71400.0],["2019-09-04",14.6996,14.7532,14.5388,14.6154,83500.0],["2019-09-05",14.8835,15.2205,14.8605,14.9141,55400.0],["2019-09-06",14.9447,14.9447,14.6613,14.6996,56200.0],["2019-09-09",14.7686,15.2741,14.7686,15.2052,70200.0],["2019-09-10",15.2741,15.6801,15.0596,15.5959,150100.0],["2019-09-11",15.6878,15.9099,15.5652,15.8793,88500.0],["2019-09-12",15.8333,16.0708,15.7031,16.0172,98600.0],["2019-09-13",16.155,16.5763,16.1091,16.4921,139800.0],["2019-09-16",16.3236,16.6912,16.3236,16.6836,93100.0],["2019-09-17",16.5304,16.6989,16.3006,16.6836,100800.0],["2019-09-18",16.6912,16.8061,16.561,16.7525,103200.0],["2019-09-19",16.7602,17.0436,16.6453,16.6759,86200.0],["2019-09-20",16.607,16.8291,16.5227,16.7449,276200.0],["2019-09-23",16.6223,16.7449,16.4691,16.6376,85100.0],["2019-09-24",16.6453,16.6453,16.3236,16.3848,241100.0],["2019-09-25",16.3542,16.6912,16.3542,16.6453,122400.0],["2019-09-26",16.5917,16.5917,16.3389,16.3695,91500.0],["2019-09-27",16.4308,16.5534,16.2776,16.3236,66400.0],["2019-09-30",16.3082,16.3925,16.1627,16.3312,342200.0],["2019-10-01",16.4691,16.6223,15.9788,16.0325,86700.0],["2019-10-02",15.9482,16.0478,15.7874,15.9865,74600.0],["2019-10-03",15.8793,15.9635,15.6495,15.864,70900.0],["2019-10-04",15.8333,16.0555,15.8103,16.0018,58200.0],["2019-10-07",15.9942,16.1014,15.9405,15.9788,59200.0],["2019-10-08",15.772,15.8946,15.6265,15.7184,62800.0],["2019-10-09",15.8333,15.8946,15.6341,15.6495,113700.0],["2019-10-10",15.7337,15.9329,15.7337,15.772,64500.0],["2019-10-11",15.9942,16.224,15.9406,15.9635,68300.0],["2019-10-14",15.9176,15.9406,15.7261,15.9176,40700.0],["2019-10-15",16.0018,16.1933,15.8946,16.0861,72400.0],["2019-10-16",16.1474,16.2393,16.0401,16.1244,66800.0],["2019-10-17",16.178,16.2929,16.0784,16.2699,67300.0],["2019-10-18",16.1933,16.3619,16.1933,16.2929,60300.0],["2019-10-21",16.4308,16.6836,16.3465,16.5227,93300.0],["2019-10-22",16.4768,16.9057,16.4308,16.8061,112200.0],["2019-10-23",16.7449,16.9747,16.6606,16.9517,94700.0],["2019-10-24",17.8096,18.3305,16.7602,17.1279,131200.0],["2019-10-25",17.2351,18.0624,17.2045,17.4343,111100.0],["2019-10-28",17.4572,17.6334,17.2734,17.35,73900.0],["2019-10-29",17.2657,17.5798,17.2657,17.4343,115000.0],["2019-10-30",17.373,17.7253,17.2121,17.4343,99100.0],["2019-10-31",17.3347,17.4879,17.1202,17.2428,61000.0],["2019-11-01",17.327,17.4955,17.2734,17.4496,52100.0],["2019-11-04",17.5338,17.6564,17.5109,17.6104,73200.0],["2019-11-05",17.6722,17.8729,17.595,17.788,99700.0],["2019-11-06",17.6954,17.7726,17.4946,17.541,87800.0],["2019-11-07",17.7262,17.7803,17.4483,17.5101,57400.0],["2019-11-08",17.4251,17.5641,17.3943,17.4715,37900.0],["2019-11-11",17.402,17.4869,17.3557,17.402,36100.0],["2019-11-12",17.4251,17.5255,17.2707,17.4792,43400.0],["2019-11-13",17.3325,17.4715,17.263,17.4252,54200.0],["2019-11-14",17.4097,17.5718,17.263,17.5641,58200.0],["2019-11-15",17.6876,17.6876,17.456,17.5024,61100.0],["2019-11-18",17.4715,17.4715,17.2167,17.3016,63500.0],["2019-11-19",17.3711,17.402,17.2013,17.3479,80100.0],["2019-11-20",17.2553,17.4251,17.2244,17.3171,113700.0],["2019-11-21",17.3557,17.4715,17.0777,17.1318,101300.0],["2019-11-22",17.2244,17.2399,17.1009,17.2013,69300.0],["2019-11-25",17.209,17.5178,17.124,17.4406,50500.0],["2019-11-26",17.3325,17.5178,17.3016,17.3325,73800.0],["2019-11-27",17.3711,17.4406,17.3325,17.3788,67000.0],["2019-11-29",17.3634,17.402,17.2476,17.2553,20500.0],["2019-12-02",17.3325,17.4406,17.0932,17.1086,52700.0],["2019-12-03",17.0005,17.0005,16.8384,16.9619,53300.0],["2019-12-04",17.0082,17.1318,16.8924,16.9774,97700.0],["2019-12-05",17.0391,17.0855,16.9696,16.9774,50600.0],["2019-12-06",17.1241,17.2476,17.0468,17.0546,137000.0],["2019-12-09",17.07,17.1549,16.9619,16.9851,86100.0],["2019-12-10",16.9928,17.3711,16.9928,17.1009,93700.0],["2019-12-11",17.1472,17.1472,17.0391,17.0932,73500.0],["2019-12-12",17.1781,17.4174,17.1781,17.3402,114800.0],["2019-12-13",17.3325,17.4097,17.1472,17.2707,40200.0],["2019-12-16",17.3943,17.5332,17.3093,17.3557,70500.0],["2019-12-17",17.4097,17.649,17.3788,17.595,92300.0],["2019-12-18",17.7108,17.7108,17.5332,17.595,83000.0],["2019-12-19",17.6027,17.6645,17.5255,17.595,81100.0],["2019-12-20",17.595,17.7108,17.5255,17.6954,251600.0],["2019-12-23",17.649,17.7031,17.4792,17.6027,80900.0],["2019-12-24",17.6027,17.6799,17.5255,17.6568,41200.0],["2019-12-26",17.6722,17.6722,17.4792,17.5255,43100.0],["2019-12-27",17.5564,17.5564,17.3634,17.4252,51400.0],["2019-12-30",17.4792,17.5796,17.402,17.5024,71400.0],["2019-12-31",17.4869,17.5718,17.3865,17.4869,88000.0],["2020-01-02",17.4946,17.5255,17.3865,17.5024,68900.0],["2020-01-03",17.3093,17.3479,16.9696,17.2939,92300.0],["2020-01-06",17.1009,17.2553,17.0546,17.1704,50000.0],["2020-01-07",17.1627,17.1704,16.9465,17.1395,111600.0],["2020-01-08",17.0932,17.3171,17.0932,17.2785,62600.0],["2020-01-09",17.3093,17.3788,17.1781,17.2553,110200.0],["2020-01-10",17.2707,17.2785,17.1241,17.1858,75200.0],["2020-01-13",17.1704,17.2785,17.1163,17.2785,102600.0],["2020-01-14",17.3325,17.5024,17.2244,17.4406,207600.0],["2020-01-15",17.3711,17.4792,17.263,17.4252,149300.0],["2020-01-16",17.5255,17.6182,17.4406,17.6104,88100.0],["2020-01-17",17.5101,17.5641,17.3248,17.4097,192100.0],["2020-01-21",17.3479,17.3479,17.124,17.209,92800.0],["2020-01-22",17.209,17.2939,17.0623,17.1781,108700.0],["2020-01-23",17.7417,17.7417,17.0546,17.209,149700.0],["2020-01-24",17.2862,17.2939,16.9928,17.0546,117200.0],["2020-01-27",16.1358,16.9156,16.1358,16.7843,171400.0],["2020-01-28",16.9002,16.9542,16.8152,16.8384,80300.0],["2020-01-29",16.8693,16.9388,16.7535,16.7766,99200.0],["2020-01-30",16.6299,16.8152,16.6299,16.7612,157100.0],["2020-01-31",16.6299,16.7689,16.4833,16.5064,143200.0],["2020-02-03",16.5682,16.7612,16.5682,16.6145,131100.0],["2020-02-04",16.7704,17.1444,16.7704,17.0197,194800.0],["2020-02-05",17.2301,17.6354,17.2146,17.5029,205100.0],["2020-02-06",17.5341,17.612,17.2925,17.3159,125000.0],["2020-02-07",17.2068,17.2691,17.0353,17.0821,90400.0],["2020-02-10",17.0509,17.2223,17.0509,17.199,88200.0],["2020-02-11",17.2613,17.4639,17.2068,17.3003,101000.0],["2020-02-12",17.4016,17.4172,17.2535,17.2769,250200.0],["2020-02-13",17.2223,17.3782,17.2146,17.3392,93600.0],["2020-02-14",17.3392,17.3704,17.1522,17.1912,58900.0],["2020-02-18",17.1522,17.1912,16.8405,16.8639,54800.0],["2020-02-19",16.8639,16.973,16.7937,16.9106,75700.0],["2020-02-20",16.8483,17.0821,16.8327,17.0353,178300.0],["2020-02-21",16.9964,17.0743,16.9106,17.0197,79800.0],["2020-02-24",16.5911,16.7626,16.5911,16.6768,112200.0],["2020-02-25",16.6457,16.6457,16.1313,16.2015,183600.0],["2020-02-26",16.2794,16.4353,16.1469,16.2171,113300.0],["2020-02-27",15.9521,16.3729,15.7183,15.7183,204700.0],["2020-02-28",15.2741,15.9443,14.939,15.2507,247400.0],["2020-03-02",15.2507,15.8274,15.0325,15.8196,122300.0],["2020-03-03",15.7261,16.0378,15.2975,15.4534,196900.0],["2020-03-04",15.7105,16.1158,15.3443,15.5157,162500.0],["2020-03-05",15.0637,15.2351,14.7364,14.9001,138200.0],["2020-03-06",14.4325,14.8221,14.035,14.6974,147300.0],["2020-03-09",13.7779,14.1753,12.6635,12.6713,121400.0],["2020-03-10",12.9908,13.2635,12.4531,13.1467,204500.0],["2020-03-11",12.8895,13.4116,12.3128,12.531,188600.0],["2020-03-12",11.7283,12.4297,11.1205,11.5725,183800.0],["2020-03-13",12.2271,12.4609,11.6972,12.3518,213200.0],["2020-03-16",7.7929,11.401,7.7929,11.0114,172100.0],["2020-03-17",10.9568,11.6816,10.7386,11.6582,188400.0],["2020-03-18",10.9413,11.1984,7.5046,7.5046,163800.0],["2020-03-19",7.4734,9.5152,7.1617,9.3047,314800.0],["2020-03-20",9.2736,9.7489,8.7514,8.9073,235500.0],["2020-03-23",8.9073,9.1333,7.7306,8.5177,195100.0],["2020-03-24",8.8683,9.2424,8.2839,9.1723,155700.0],["2020-03-25",9.219,9.7022,9.0476,9.2736,220700.0],["2020-03-26",9.3359,10.31,9.3203,9.9516,183600.0],["2020-03-27",9.7645,10.4347,9.5074,10.0451,129200.0],["2020-03-30",10.0373,10.084,9.4762,10.0451,129600.0],["2020-03-31",9.9593,10.162,9.7022,10.0295,109400.0],["2020-04-01",9.6165,9.6788,9.3749,9.4216,173800.0],["2020-04-02",9.3671,9.8269,9.3593,9.7567,123500.0],["2020-04-03",9.7178,9.8035,9.0398,9.1878,121900.0],["2020-04-06",9.4216,9.858,9.4216,9.8035,204200.0],["2020-04-07",10.1931,10.5126,9.7256,9.9905,141000.0],["2020-04-08",10.1853,10.5282,9.9671,10.4659,176600.0],["2020-04-09",10.7542,11.4634,10.7153,11.3621,133000.0],["2020-04-13",11.3309,11.3309,10.7386,10.9101,96600.0],["2020-04-14",11.1283,11.2062,10.0684,10.2944,124500.0],["2020-04-15",9.9048,10.0996,9.4918,9.8269,103000.0],["2020-04-16",9.8035,9.9827,8.9385,9.1255,131500.0],["2020-04-17",9.445,10.1542,9.445,10.1152,103800.0],["2020-04-20",9.8035,10.1386,9.6009,9.8191,108500.0],["2020-04-21",9.445,10.0762,9.445,10.0061,77300.0],["2020-04-22",10.0373,10.2633,9.8191,10.0217,80100.0],["2020-04-23",10.0451,10.4347,9.9905,10.1386,66100.0],["2020-04-24",10.1775,10.5049,10.0996,10.4191,42200.0],["2020-04-27",10.575,11.5101,10.5594,11.3932,120600.0],["2020-04-28",11.6348,11.9933,11.3231,11.7673,91000.0],["2020-04-29",12.1881,12.8583,11.9465,12.6635,121800.0],["2020-04-30",12.1725,12.1959,11.1439,11.4478,99200.0],["2020-05-01",11.2997,11.6894,11.2997,11.6738,95000.0],["2020-05-04",11.5316,11.6106,11.0893,11.2631,117500.0],["2020-05-05",11.5395,11.6896,10.8524,10.884,99900.0],["2020-05-06",11.034,11.1209,10.2916,10.3627,90400.0],["2020-05-07",10.5522,10.8287,10.3548,10.4258,115900.0],["2020-05-08",10.6786,11.2631,10.6786,11.2473,84500.0],["2020-05-11",10.9787,11.0656,10.1968,10.339,119400.0],["2020-05-12",10.3785,10.4258,9.6202,9.6676,146100.0],["2020-05-13",9.5807,9.6202,8.9173,9.2253,115400.0],["2020-05-14",8.941,9.407,8.6171,9.1858,148800.0],["2020-05-15",9.2253,9.4859,9.0199,9.3359,151500.0],["2020-05-18",9.8335,10.5364,9.8335,10.4495,121400.0],["2020-05-19",10.3943,10.3943,9.8888,9.8967,99400.0],["2020-05-20",10.1573,10.6786,10.1573,10.5443,68200.0],["2020-05-21",10.4416,10.7497,10.4416,10.5048,59700.0],["2020-05-22",10.4022,10.7734,10.2758,10.4258,43900.0],["2020-05-26",10.6391,11.2789,10.6391,11.1762,95600.0],["2020-05-27",11.6501,12.1003,11.3421,12.0371,124700.0],["2020-05-28",12.3373,12.3373,11.3421,11.4289,123500.0],["2020-05-29",11.1841,11.1841,10.7497,10.9155,85700.0],["2020-06-01",10.8997,11.4131,10.7734,10.9076,125100.0],["2020-06-02",11.0577,11.2315,10.7339,10.8682,95300.0],["2020-06-03",11.1446,11.9581,11.0893,11.6817,164100.0],["2020-06-04",11.5553,12.2188,11.5079,12.0213,109700.0],["2020-06-05",12.748,13.293,12.6295,12.9296,149400.0],["2020-06-08",13.2851,13.364,12.9059,13.0481,137700.0],["2020-06-09",12.7796,12.898,12.3846,12.6295,78000.0],["2020-06-10",12.6295,12.6295,11.9028,11.9107,130800.0],["2020-06-11",11.2789,11.3263,10.9392,11.0419,195600.0],["2020-06-12",11.6027,11.6027,10.7813,11.113,133700.0],["2020-06-15",10.6391,11.3263,10.5364,11.2157,104800.0],["2020-06-16",11.6975,12.1161,11.5869,11.8712,226500.0],["2020-06-17",11.9186,11.9186,11.5158,11.6185,167300.0],["2020-06-18",11.4763,11.7765,11.3105,11.5632,107600.0],["2020-06-19",11.737,11.7607,11.2157,11.7607,229300.0],["2020-06-22",11.6027,11.8081,11.4289,11.6896,137400.0],["2020-06-23",11.9186,11.9186,11.4684,11.5553,82000.0],["2020-06-24",11.3184,11.3579,10.6549,10.7971,145500.0],["2020-06-25",10.6707,11.0261,10.4811,10.9866,140900.0],["2020-06-26",10.8208,10.8208,10.1889,10.6707,420900.0],["2020-06-29",10.8839,11.4526,10.7971,11.4368,141000.0],["2020-06-30",11.35,11.7686,11.3184,11.7291,141400.0],["2020-07-01",11.7607,11.7607,11.0024,11.0261,116200.0],["2020-07-02",11.3421,11.6343,10.8208,10.884,124500.0],["2020-07-06",11.2078,11.2631,10.7971,10.9471,85400.0],["2020-07-07",10.805,10.8208,10.4969,10.5364,79800.0],["2020-07-08",10.4969,10.6628,10.2284,10.4495,71200.0],["2020-07-09",10.3785,10.9945,9.8177,9.8967,80800.0],["2020-07-10",9.944,10.3943,9.944,10.3864,121100.0],["2020-07-13",10.5522,10.7971,10.3074,10.5838,88000.0],["2020-07-14",10.5364,10.5601,10.0941,10.2363,93500.0],["2020-07-15",10.6154,10.9392,10.5601,10.8445,110300.0],["2020-07-16",10.7892,10.9866,10.568,10.7023,153900.0],["2020-07-17",10.6944,10.7181,10.4732,10.5127,87200.0],["2020-07-20",10.4337,10.4337,10.181,10.1968,48100.0],["2020-07-21",10.3232,10.8524,10.3232,10.7576,65200.0],["2020-07-22",10.6628,10.8524,10.4653,10.5443,132700.0],["2020-07-23",10.5127,10.7497,10.4732,10.6075,134200.0],["2020-07-24",10.6312,10.8208,10.5601,10.5759,74400.0],["2020-07-27",10.5048,10.5048,10.2758,10.3232,103100.0],["2020-07-28",10.9313,11.6185,10.4179,11.2868,444500.0],["2020-07-29",11.421,11.5474,11.0498,11.192,123100.0],["2020-07-30",11.0419,11.271,10.9076,11.2078,114800.0],["2020-07-31",11.0972,11.192,10.7497,11.034,160700.0],["2020-08-03",11.1702,11.2183,10.9459,11.0661,72700.0],["2020-08-04",11.042,11.1222,10.8497,10.9299,87300.0],["2020-08-05",11.1141,11.1863,10.8738,11.1302,97000.0],["2020-08-06",11.1382,11.4908,11.1382,11.4186,87700.0],["2020-08-07",11.3145,12.0437,11.2664,11.9956,66200.0],["2020-08-10",11.9956,12.4283,11.9956,12.244,61500.0],["2020-08-11",12.4443,12.7568,12.4443,12.5805,111800.0],["2020-08-12",12.9492,12.9812,12.4523,12.5405,87100.0],["2020-08-13",12.3882,12.4203,12.1639,12.1799,47800.0],["2020-08-14",12.1879,12.4363,12.0276,12.252,61600.0],["2020-08-17",12.1478,12.236,12.0196,12.1559,46200.0],["2020-08-18",12.1078,12.1078,11.659,11.7071,88000.0],["2020-08-19",11.6911,11.8994,11.5869,11.7071,37200.0],["2020-08-20",11.5068,11.643,11.4587,11.5789,66900.0],["2020-08-21",11.5789,11.5949,11.3786,11.5068,72300.0],["2020-08-24",11.5709,11.8914,11.4747,11.8674,72300.0],["2020-08-25",12.0677,12.0837,11.7873,12.0276,72900.0],["2020-08-26",12.0437,12.0437,11.611,11.659,89100.0],["2020-08-27",11.6671,11.9716,11.5308,11.9074,52200.0],["2020-08-28",12.0276,12.8129,11.8033,11.9235,68400.0],["2020-08-31",11.8754,12.0597,11.4908,11.9475,103000.0],["2020-09-01",11.9475,12.0918,11.8433,12.0597,93900.0],["2020-09-02",12.0998,12.1959,11.8914,12.0917,83200.0],["2020-09-03",12.1398,12.4604,12.0036,12.0597,57900.0],["2020-09-04",12.3642,12.3962,11.8433,12.0757,78800.0],["2020-09-08",12.0276,12.0276,11.5308,11.6671,69200.0],["2020-09-09",11.7231,11.7792,11.4828,11.5709,112900.0],["2020-09-10",11.5949,11.7392,11.3225,11.3465,225200.0],["2020-09-11",11.4106,11.4828,11.1462,11.2263,77600.0],["2020-09-14",11.2664,11.5629,11.2664,11.4587,56500.0],["2020-09-15",11.5068,11.5068,11.1783,11.1943,75900.0],["2020-09-16",11.2183,11.5068,11.1542,11.3706,82400.0],["2020-09-17",11.1943,11.3225,11.1863,11.1943,51500.0],["2020-09-18",11.2824,11.2824,10.9459,11.01,169600.0],["2020-09-21",10.7616,10.7776,10.1125,10.2407,111100.0],["2020-09-22",10.2808,10.4971,10.1285,10.2568,137500.0],["2020-09-23",10.2648,10.4651,9.8,9.8481,106700.0],["2020-09-24",9.9122,10.1205,9.784,9.8641,87800.0],["2020-09-25",9.7279,9.9523,9.7279,9.9442,76500.0],["2020-09-28",10.0244,10.4731,10.0244,10.3689,91600.0],["2020-09-29",10.2407,10.4571,9.9523,10.2247,86400.0],["2020-09-30",10.2648,10.417,10.0484,10.0724,66700.0],["2020-10-01",10.1606,10.2487,9.9603,10.1846,74000.0],["2020-10-02",9.9603,10.5052,9.9523,10.4811,38100.0],["2020-10-05",10.5853,10.8497,10.5052,10.8097,66900.0],["2020-10-06",10.9859,11.5388,10.7456,10.9859,115300.0],["2020-10-07",11.0661,11.2664,10.9459,11.2343,71900.0],["2020-10-08",11.3545,11.6831,11.2183,11.3465,67400.0],["2020-10-09",11.4267,11.4267,11.1622,11.3626,50900.0],["2020-10-12",11.3305,11.5869,11.2504,11.5388,39900.0],["2020-10-13",11.4828,11.4828,11.034,11.1222,42900.0],["2020-10-14",11.1142,11.1702,10.8818,10.8898,32800.0],["2020-10-15",10.7215,11.1622,10.5853,11.0901,43600.0],["2020-10-16",11.0821,11.4347,10.9699,11.1542,52200.0],["2020-10-19",11.2343,11.3225,11.2023,11.2183,37500.0],["2020-10-20",11.4587,11.5549,11.1943,11.3465,106200.0],["2020-10-21",11.3385,11.5789,11.2424,11.5629,46400.0],["2020-10-22",11.619,12.0837,11.5549,12.0517,91100.0],["2020-10-23",12.0357,12.3882,11.9876,12.1559,51500.0],["2020-10-26",11.9555,12.0036,11.7953,11.9235,151100.0],["2020-10-27",12.6366,12.6366,11.5949,11.7071,95500.0],["2020-10-28",11.4587,11.9155,11.4587,11.7552,81100.0],["2020-10-29",11.8433,12.0597,11.3706,11.9876,78900.0],["2020-10-30",11.9315,12.236,11.8113,11.9956,95100.0],["2020-11-02",12.1879,12.5805,12.0757,12.3802,81100.0],["2020-11-03",12.6767,12.853,12.4523,12.7007,121200.0],["2020-11-04",12.4735,12.4735,11.8405,12.0028,118300.0],["2020-11-05",11.9541,12.3355,11.9541,12.2382,115900.0],["2020-11-06",12.1651,12.2869,11.9541,11.9947,71700.0],["2020-11-09",12.8062,13.8369,12.7494,13.2039,166200.0],["2020-11-10",13.4393,14.267,13.3338,14.1372,93500.0],["2020-11-11",14.2589,14.2589,13.4717,13.5853,74800.0],["2020-11-12",13.3906,13.4474,13.0497,13.2851,127500.0],["2020-11-13",13.423,13.6827,13.35,13.5285,77900.0],["2020-11-16",14.056,14.7053,13.9992,14.5267,212600.0],["2020-11-17",14.478,14.478,13.7395,14.1453,120500.0],["2020-11-18",14.0885,14.3482,13.9343,13.9424,68200.0],["2020-11-19",13.9424,13.9505,13.4717,13.8937,59600.0],["2020-11-20",13.6746,13.772,13.5366,13.7476,63800.0],["2020-11-23",13.9343,13.9992,13.7152,13.7476,71200.0],["2020-11-24",14.0641,14.965,13.8775,14.9325,156000.0],["2020-11-25",14.7215,14.8919,14.3563,14.7053,124400.0],["2020-11-27",14.616,14.6809,14.121,14.4862,103600.0],["2020-11-30",14.6728,14.6728,13.7639,13.8044,171100.0],["2020-12-01",14.121,14.4293,13.9505,14.1372,92700.0],["2020-12-02",13.9992,14.4618,13.9992,14.3644,122900.0],["2020-12-03",14.4537,14.4537,14.1534,14.3157,47300.0],["2020-12-04",14.405,14.6972,14.2346,14.6403,84000.0],["2020-12-07",14.4943,14.5835,14.1534,14.5348,79000.0],["2020-12-08",14.5348,14.7134,14.3563,14.6728,85600.0],["2020-12-09",14.8108,15.038,14.6809,14.8108,97600.0],["2020-12-10",14.9406,14.9406,14.4943,14.6566,60900.0],["2020-12-11",14.7702,14.9569,14.6322,14.754,77100.0],["2020-12-14",14.9,14.9731,14.8108,14.8676,79400.0],["2020-12-15",14.9812,15.4113,14.8757,15.2409,95500.0],["2020-12-16",15.3383,15.4032,15.1841,15.1922,83200.0],["2020-12-17",15.3058,15.4194,15.0542,15.3464,79400.0],["2020-12-18",15.3302,15.6467,14.9082,14.9487,352900.0],["2020-12-21",15.1922,15.2084,14.5998,14.7783,85200.0],["2020-12-22",14.8838,15.0299,14.6241,14.6972,76200.0],["2020-12-23",14.9731,15.111,14.8351,15.111,47900.0],["2020-12-24",14.9244,15.1273,14.8595,15.0705,36100.0],["2020-12-28",15.2084,15.4275,15.0786,15.3058,58500.0],["2020-12-29",15.2571,15.2571,14.6972,14.8838,87300.0],["2020-12-30",14.8757,14.9731,14.8351,14.9325,56700.0],["2020-12-31",14.965,15.1354,14.965,14.9893,106200.0],["2021-01-04",15.0137,15.2409,14.754,15.176,122000.0],["2021-01-05",15.176,15.4681,14.7864,15.3464,153200.0],["2021-01-06",15.6872,16.7504,15.6223,16.6368,190800.0],["2021-01-07",16.8072,16.8072,16.3203,16.4826,103300.0],["2021-01-08",16.4826,16.4826,15.744,16.0443,67500.0],["2021-01-11",15.9794,16.2634,15.9226,16.2553,73500.0],["2021-01-12",16.3527,16.7747,16.2797,16.6611,57600.0],["2021-01-13",16.6611,16.6611,16.2391,16.442,55500.0],["2021-01-14",16.5475,16.8072,16.304,16.7098,65900.0],["2021-01-15",16.3608,16.5394,16.2472,16.4501,53300.0],["2021-01-19",16.5313,16.5881,16.2472,16.3771,58900.0],["2021-01-20",16.3365,16.3771,16.0119,16.2878,64400.0],["2021-01-21",16.2878,16.2878,16.02,16.1579,82200.0],["2021-01-22",15.9388,16.3608,15.8658,16.3365,146900.0],["2021-01-25",16.2959,16.2959,15.7359,16.093,87300.0],["2021-01-26",16.2391,16.2391,15.4519,15.8577,67400.0],["2021-01-27",15.4844,15.7603,14.8757,15.1192,160500.0],["2021-01-28",15.387,16.1823,15.0867,15.6304,167300.0],["2021-01-29",15.7846,15.7846,14.8432,14.9,112400.0],["2021-02-01",15.2165,15.671,14.9893,15.5412,129300.0],["2021-02-02",15.8009,16.0281,15.5412,15.9307,109900.0],["2021-02-03",15.8171,16.1498,15.6061,16.1093,122600.0],["2021-02-04",16.0354,16.7982,15.8796,16.749,152800.0],["2021-02-05",16.9541,16.9787,16.544,16.667,135200.0],["2021-02-08",16.7244,16.7982,16.4209,16.667,141500.0],["2021-02-09",16.6342,16.8803,16.4209,16.8393,148100.0],["2021-02-10",16.8967,16.8967,16.6424,16.6588,94100.0],["2021-02-11",16.7818,16.8721,16.2733,16.585,144400.0],["2021-02-12",16.544,16.7736,16.544,16.7408,79100.0],["2021-02-16",16.9869,17.0525,16.6998,16.8803,95300.0],["2021-02-17",16.8146,16.9787,16.7162,16.79,62800.0],["2021-02-18",16.667,17.0443,16.5276,16.5276,65100.0],["2021-02-19",16.544,16.9459,16.544,16.9459,82000.0],["2021-02-22",16.9295,17.2412,16.831,17.1591,158500.0],["2021-02-23",17.2084,17.7825,17.1263,17.3068,90300.0],["2021-02-24",17.3314,17.6431,17.3314,17.5446,125600.0],["2021-02-25",17.6923,17.6923,17.1837,17.1837,93100.0],["2021-02-26",17.2576,17.438,16.9295,16.9541,164800.0],["2021-03-01",17.438,17.5118,16.8721,17.3478,96000.0],["2021-03-02",17.1673,17.6759,17.1673,17.356,106800.0],["2021-03-03",17.5036,18.3075,17.5036,17.7825,113100.0],["2021-03-04",17.8645,18.3157,17.397,17.6267,119000.0],["2021-03-05",18.1188,18.3321,17.6759,18.2993,125500.0],["2021-03-08",18.7012,19.2343,18.3157,19.1359,109300.0],["2021-03-09",19.0539,19.1277,18.2582,18.8242,103200.0],["2021-03-10",18.9226,19.4476,18.6848,19.423,104100.0],["2021-03-11",19.3819,19.423,19.0949,19.3573,98900.0],["2021-03-12",19.546,20.1694,19.505,19.9151,113200.0],["2021-03-15",20.1202,20.2842,18.98,19.3081,105900.0],["2021-03-16",19.0785,19.2343,18.6109,19.0703,61700.0],["2021-03-17",19.2179,19.3984,18.857,19.0785,66300.0],["2021-03-18",19.2261,19.8003,19.0949,19.1359,73000.0],["2021-03-19",19.0621,19.6772,18.7258,19.5624,425700.0],["2021-03-22",19.7347,19.7347,18.6273,18.8488,100200.0],["2021-03-23",18.5781,19.3081,18.2336,18.3321,78600.0],["2021-03-24",18.5535,19.3491,18.3239,18.3321,74700.0],["2021-03-25",18.2747,18.9882,18.1516,18.7996,63900.0],["2021-03-26",19.0621,19.5132,18.8242,19.5132,71500.0],["2021-03-29",19.5132,19.669,18.9308,18.9636,182700.0],["2021-03-30",19.1933,19.587,19.1933,19.4476,130800.0],["2021-03-31",19.4558,19.628,19.2753,19.3902,176600.0],["2021-04-01",19.2671,19.546,19.0703,19.4886,74500.0],["2021-04-05",19.6854,19.8741,19.3573,19.71,97900.0],["2021-04-06",19.669,19.8987,19.5296,19.8085,109000.0],["2021-04-07",19.8577,20.0053,19.5706,19.6362,103000.0],["2021-04-08",19.71,19.7346,19.3491,19.6936,82100.0],["2021-04-09",19.7675,19.8987,19.6362,19.8331,50800.0],["2021-04-12",19.9397,20.0955,19.8003,20.0135,50700.0],["2021-04-13",19.9233,19.9233,19.3245,19.3738,42100.0],["2021-04-14",19.3163,19.6854,19.2917,19.4968,67900.0],["2021-04-15",19.4148,19.4804,18.98,19.423,74700.0],["2021-04-16",19.6444,19.6444,19.2507,19.505,62800.0],["2021-04-19",19.6608,19.6608,19.0375,19.2261,63400.0],["2021-04-20",19.0949,19.1031,18.4469,18.5371,54300.0],["2021-04-21",18.5043,18.98,18.5043,18.898,57100.0],["2021-04-22",18.9062,18.9308,18.4469,18.4715,78600.0],["2021-04-23",18.5207,19.1769,18.5207,19.0128,153600.0],["2021-04-26",19.2015,19.3738,18.8078,18.8898,114100.0],["2021-04-27",19.1195,19.1195,18.6191,18.8734,110100.0],["2021-04-28",19.1031,19.1359,18.7996,19.1359,124700.0],["2021-04-29",19.2179,19.4968,19.1113,19.2589,104600.0],["2021-04-30",19.1605,19.4476,19.0375,19.3245,197200.0],["2021-05-03",19.4312,19.7182,19.2835,19.6936,128700.0],["2021-05-04",19.4123,19.7102,19.2303,19.6605,117800.0],["2021-05-05",19.7102,19.8509,19.2468,19.3958,95400.0],["2021-05-06",19.462,19.5943,19.1972,19.5943,118000.0],["2021-05-07",19.3461,19.6605,19.3461,19.5778,49600.0],["2021-05-10",19.6688,19.8757,19.3047,19.3047,73800.0],["2021-05-11",19.1723,19.3544,18.9158,18.9903,66800.0],["2021-05-12",19.1392,19.2965,18.6097,18.6428,71700.0],["2021-05-13",18.6097,19.313,18.5683,19.2137,114700.0],["2021-05-14",19.3627,19.6357,19.1558,19.6357,73000.0],["2021-05-17",19.5861,19.644,19.3296,19.5033,65900.0],["2021-05-18",19.5447,19.6523,19.2385,19.2716,66900.0],["2021-05-19",19.1227,19.2634,18.6014,19.1972,94900.0],["2021-05-20",19.073,19.2054,18.8331,19.1806,74400.0],["2021-05-21",19.4123,19.644,19.3296,19.495,77600.0],["2021-05-24",19.5612,19.5861,19.2385,19.3047,96500.0],["2021-05-25",19.2799,19.3544,18.6428,18.6428,102200.0],["2021-05-26",18.6345,19.0565,18.5269,19.0317,55200.0],["2021-05-27",19.3047,19.4371,19.1889,19.2551,78400.0],["2021-05-28",19.2551,19.3047,18.891,19.2799,44700.0],["2021-06-01",19.3461,19.6192,19.2799,19.495,62500.0],["2021-06-02",19.6274,19.6274,19.0896,19.1475,51500.0],["2021-06-03",19.1806,19.3627,19.0896,19.2468,46800.0],["2021-06-04",19.2468,19.2468,19.0151,19.1889,44500.0],["2021-06-07",19.222,19.2965,19.073,19.2303,63800.0],["2021-06-08",19.1392,19.3544,18.8745,19.2385,59300.0],["2021-06-09",19.0399,19.1144,18.9737,18.982,81400.0],["2021-06-10",19.2468,19.2468,18.5269,18.5269,126700.0],["2021-06-11",18.7007,18.8,18.469,18.5352,132100.0],["2021-06-14",18.5021,18.6179,18.2456,18.4193,112800.0],["2021-06-15",18.56,18.8248,18.3531,18.6924,123500.0],["2021-06-16",18.6179,19.0151,18.4028,18.891,103800.0],["2021-06-17",19.0151,19.0151,18.1877,18.2125,71100.0],["2021-06-18",17.8484,18.0718,17.4595,17.4595,284600.0],["2021-06-21",17.6994,18.1297,17.6912,18.0056,199300.0],["2021-06-22",17.9973,17.9973,17.6498,17.8567,91100.0],["2021-06-23",17.9229,18.0884,17.8401,17.8815,83400.0],["2021-06-24",18.0304,18.5766,17.898,18.5435,142500.0],["2021-06-25",18.5766,18.7338,17.9973,18.3035,439300.0],["2021-06-28",18.2042,18.6841,17.8318,18.047,115600.0],["2021-06-29",18.2125,18.2952,17.956,17.9973,84800.0],["2021-06-30",17.8567,18.1628,17.8567,17.9642,310700.0],["2021-07-01",18.0718,18.2621,17.9891,18.1877,153700.0],["2021-07-02",18.1215,18.1463,17.9229,17.9725,75000.0],["2021-07-06",17.9642,17.9973,17.2195,17.4512,110400.0],["2021-07-07",17.203,17.6002,17.0871,17.1368,105400.0],["2021-07-08",16.7396,17.6084,16.6486,16.7892,163700.0],["2021-07-09",17.1947,17.5257,17.1451,17.5257,92200.0],["2021-07-12",17.4264,17.6002,17.2526,17.4678,100200.0],["2021-07-13",17.4098,17.534,17.112,17.1285,83200.0],["2021-07-14",17.2195,17.534,17.0292,17.1202,85900.0],["2021-07-15",17.0788,17.4595,16.9796,17.4512,160400.0],["2021-07-16",17.5174,17.6498,16.9961,17.0292,68400.0],["2021-07-19",16.7644,16.7644,16.2183,16.3093,114800.0],["2021-07-20",16.301,17.1285,16.2183,16.723,139600.0],["2021-07-21",16.9713,17.2278,16.963,17.0209,61300.0],["2021-07-22",16.963,17.1037,16.4169,16.4417,159700.0],["2021-07-23",16.6734,17.2609,16.359,16.6403,94600.0],["2021-07-26",16.8803,17.2443,16.6734,16.9796,86600.0],["2021-07-27",16.9713,17.3767,16.7561,16.9216,129000.0],["2021-07-28",17.0044,17.4264,16.7644,17.2361,84400.0],["2021-07-29",16.8472,17.2692,16.8472,17.1947,89200.0],["2021-07-30",17.1781,17.4512,17.1781,17.4016,141700.0],["2021-08-02",17.5505,17.9311,16.872,17.1202,241200.0],["2021-08-03",17.2857,17.7574,16.9713,17.6581,186300.0],["2021-08-04",17.3685,17.5919,17.3602,17.3602,130200.0],["2021-08-05",17.5274,17.6444,17.2348,17.4354,99600.0],["2021-08-06",17.728,18.2295,17.7029,18.0957,119000.0],["2021-08-09",18.0539,18.1375,17.7029,17.7112,49200.0],["2021-08-10",17.728,17.9787,17.5859,17.9286,36200.0],["2021-08-11",18.0121,18.2044,17.8617,18.2044,54400.0],["2021-08-12",18.2629,18.2796,17.9954,18.0706,44900.0],["2021-08-13",18.0372,18.0372,17.6277,17.7447,121400.0],["2021-08-16",17.728,17.8283,17.2014,17.7447,80900.0],["2021-08-17",17.6109,17.7781,17.3602,17.4688,70400.0],["2021-08-18",17.4521,17.5691,17.1847,17.1847,65300.0],["2021-08-19",16.9924,17.2014,16.8336,17.076,51300.0],["2021-08-20",17.0091,17.4354,16.9256,17.3435,99800.0],["2021-08-23",17.4438,17.4939,17.285,17.3853,49600.0],["2021-08-24",17.4271,17.4271,17.2181,17.3017,50600.0],["2021-08-25",17.3435,17.5274,17.3017,17.3184,45200.0],["2021-08-26",17.3936,17.4521,17.1763,17.193,47400.0],["2021-08-27",17.3017,17.753,17.2181,17.728,60400.0],["2021-08-30",17.7112,17.7112,17.3184,17.3518,50000.0],["2021-08-31",17.4438,17.5775,17.31,17.5023,54400.0],["2021-09-01",17.5692,17.5692,17.1512,17.3686,41300.0],["2021-09-02",17.3435,17.4939,17.0593,17.2766,64900.0],["2021-09-03",17.2348,17.3184,17.0844,17.2432,42500.0],["2021-09-07",17.31,17.3686,17.076,17.1011,55700.0],["2021-09-08",16.9841,17.2265,16.9757,17.1011,74200.0],["2021-09-09",17.0844,17.3435,16.9757,17.0927,93900.0],["2021-09-10",17.1763,17.2097,16.8002,16.8085,67800.0],["2021-09-13",16.8838,16.9924,16.7584,16.9674,78400.0],["2021-09-14",16.9841,17.0175,16.5829,16.6414,75200.0],["2021-09-15",16.6748,16.8838,16.5661,16.8838,67600.0],["2021-09-16",16.8921,16.9674,16.6414,16.8085,63800.0],["2021-09-17",16.8085,17.1011,16.7584,17.076,286700.0],["2021-09-20",16.5912,17.1178,16.4241,16.7166,95500.0],["2021-09-21",16.842,16.842,16.6247,16.7082,63900.0],["2021-09-22",16.8921,17.2348,16.8169,17.0342,94800.0],["2021-09-23",17.2265,17.6694,17.168,17.5106,61700.0],["2021-09-24",17.4688,17.7697,16.5076,17.6862,57100.0],["2021-09-27",17.7447,18.5721,17.7447,18.2963,92700.0],["2021-09-28",18.2796,18.43,17.9954,18.079,90000.0],["2021-09-29",18.2462,18.3381,18.0957,18.2545,81700.0],["2021-09-30",18.2796,18.2963,17.9202,17.9536,126100.0],["2021-10-01",18.079,18.405,18.0038,18.313,78900.0],["2021-10-04",18.3715,18.4133,18.196,18.313,52100.0],["2021-10-05",18.4886,18.4886,18.2545,18.3548,39700.0],["2021-10-06",18.313,18.313,18.0874,18.2211,100800.0],["2021-10-07",18.3465,18.4718,18.2629,18.3799,75700.0],["2021-10-08",18.4133,18.5554,18.2295,18.4468,44600.0],["2021-10-11",18.5554,18.6056,18.2211,18.2462,49300.0],["2021-10-12",18.2629,18.288,18.1375,18.2295,35800.0],["2021-10-13",18.3298,18.3715,17.9787,18.1877,63000.0],["2021-10-14",18.3548,18.405,18.1375,18.3966,70800.0],["2021-10-15",18.6808,18.7059,18.3298,18.3381,65300.0],["2021-10-18",18.2712,18.3799,18.1208,18.1542,63200.0],["2021-10-19",18.2796,18.3381,18.0539,18.2963,48600.0],["2021-10-20",18.2545,18.6223,18.2545,18.5304,48800.0],["2021-10-21",18.5053,18.5805,18.2712,18.4217,59600.0],["2021-10-22",18.4133,18.5721,18.3799,18.4718,42100.0],["2021-10-25",18.3715,18.4133,18.2295,18.3632,101400.0],["2021-10-26",18.3465,18.6641,17.9202,18.3966,75800.0],["2021-10-27",18.3966,18.5304,18.2211,18.4133,97600.0],["2021-10-28",18.4384,18.6223,18.4384,18.5889,73500.0],["2021-10-29",18.5554,18.8396,18.3715,18.8313,86900.0],["2021-11-01",18.9483,19.3578,18.9483,19.3495,70200.0],["2021-11-02",19.3244,19.433,19.1154,19.2492,78100.0],["2021-11-03",19.1739,19.8259,19.0235,19.7172,60500.0],["2021-11-04",19.6835,19.869,19.3462,19.6245,87800.0],["2021-11-05",19.7763,20.2823,19.7763,20.2064,78000.0],["2021-11-08",20.1895,20.2907,19.9702,20.1642,52700.0],["2021-11-09",19.9028,20.3329,19.4642,20.2232,104000.0],["2021-11-10",20.257,20.6112,20.257,20.5437,65200.0],["2021-11-11",20.6196,20.6449,20.2485,20.6027,112500.0],["2021-11-12",20.5943,20.5943,19.9281,20.0714,126300.0],["2021-11-15",20.4509,20.4509,19.7763,19.9702,83100.0],["2021-11-16",20.122,20.122,19.751,19.9871,88700.0],["2021-11-17",20.1389,20.1389,19.5992,19.9028,64400.0],["2021-11-18",19.8775,19.9534,19.7257,19.9028,99400.0],["2021-11-19",19.6666,19.6919,19.3715,19.616,114300.0],["2021-11-22",19.8859,20.2317,19.7847,19.8269,81300.0],["2021-11-23",19.9702,20.1558,19.8184,20.1473,72200.0],["2021-11-24",20.0883,20.1558,19.9702,20.004,71500.0],["2021-11-26",19.3883,19.6666,18.6799,19.0763,91100.0],["2021-11-29",19.3124,19.3124,18.7727,18.9414,95900.0],["2021-11-30",18.7305,19.2534,18.7221,19.0173,239300.0],["2021-12-01",19.4305,19.6582,19.11,19.1438,100200.0],["2021-12-02",19.3209,19.8943,19.1606,19.6498,68300.0],["2021-12-03",19.7847,19.7847,19.3462,19.4052,92600.0],["2021-12-06",19.7172,19.9871,19.5064,19.6919,77000.0],["2021-12-07",19.616,19.8859,19.2956,19.3883,88200.0],["2021-12-08",19.5233,19.7678,19.0088,19.1944,54400.0],["2021-12-09",19.051,19.1269,18.8992,19.0088,72700.0],["2021-12-10",19.0594,19.1016,18.7221,19.0679,72700.0],["2021-12-13",18.9498,19.1522,18.7221,18.9161,135600.0],["2021-12-14",18.9329,19.4389,18.9329,19.1522,199900.0],["2021-12-15",19.2281,19.4642,19.0088,19.1944,110000.0],["2021-12-16",19.5064,19.5486,19.1353,19.2871,92900.0],["2021-12-17",19.2112,19.3546,18.7896,19.0679,238000.0],["2021-12-20",18.8908,19.0341,18.5703,19.0257,154200.0],["2021-12-21",19.2365,19.5823,19.1185,19.5064,86500.0],["2021-12-22",19.4136,19.5486,19.2871,19.5401,47100.0],["2021-12-23",19.6413,19.8016,19.4895,19.6329,31900.0],["2021-12-27",19.7257,19.8184,19.5739,19.7931,73600.0],["2021-12-28",19.81,20.2654,19.616,20.1558,104000.0],["2021-12-29",20.1811,20.2485,19.9871,20.1052,65700.0],["2021-12-30",19.9534,20.257,19.9534,20.0546,76300.0],["2021-12-31",20.0883,20.2401,19.9702,20.1305,122500.0],["2022-01-03",20.1979,20.6365,20.1811,20.4172,85200.0],["2022-01-04",20.6196,20.9148,20.4594,20.4931,92200.0],["2022-01-05",20.628,20.8895,20.5184,20.5437,67900.0],["2022-01-06",20.7545,21.2437,20.7545,21.2015,85700.0],["2022-01-07",21.2352,21.4967,21.2268,21.3702,70900.0],["2022-01-10",21.4461,21.5557,21.2015,21.2437,126300.0],["2022-01-11",21.328,21.4123,20.9822,21.2858,134000.0],["2022-01-12",21.2268,21.4798,21.1425,21.3449,86600.0],["2022-01-13",21.4461,21.7075,21.4123,21.5051,64700.0],["2022-01-14",21.3111,21.8171,21.0834,21.7834,62600.0],["2022-01-18",21.7497,21.8762,21.5726,21.5726,85600.0],["2022-01-19",21.6569,21.6569,21.0919,21.1762,91900.0],["2022-01-20",21.0834,21.4208,20.6786,20.6786,102400.0],["2022-01-21",20.51,21.0328,20.2991,20.628,101900.0],["2022-01-24",20.3413,21.3702,20.316,21.2943,303600.0],["2022-01-25",21.0666,21.6485,20.6533,21.5557,95000.0],["2022-01-26",21.4292,21.9268,21.2352,21.4967,121300.0],["2022-01-27",21.522,21.64,20.004,20.5859,200700.0],["2022-01-28",20.3497,20.7208,19.9955,20.4931,103500.0],["2022-01-31",20.4594,20.6618,20.0799,20.6449,138100.0],["2022-02-01",20.6618,20.7377,20.3666,20.5521,92400.0],["2022-02-02",20.5353,20.7461,20.2991,20.4847,106100.0],["2022-02-03",20.5783,20.6889,20.2719,20.6038,86400.0],["2022-02-04",20.7315,20.7655,20.3059,20.6634,134900.0],["2022-02-07",20.6804,20.8761,20.5102,20.723,52700.0],["2022-02-08",20.74,21.174,20.74,21.1059,71000.0],["2022-02-09",21.1995,21.2166,20.3911,20.5187,222500.0],["2022-02-10",20.5272,20.6549,20.4251,20.6038,156000.0],["2022-02-11",20.5613,20.7996,20.4251,20.5698,239100.0],["2022-02-14",20.6974,20.7145,20.2038,20.374,67200.0],["2022-02-15",20.5528,20.6549,20.4421,20.6208,99200.0],["2022-02-16",20.6208,20.8847,20.3655,20.5783,109900.0],["2022-02-17",20.4676,20.5783,20.1272,20.5017,118100.0],["2022-02-18",20.4336,20.9357,20.4336,20.7315,78700.0],["2022-02-22",20.7655,20.8762,20.357,20.4251,91600.0],["2022-02-23",20.4762,20.6804,20.0166,20.0847,55800.0],["2022-02-24",19.574,19.8464,19.2932,19.8209,169500.0],["2022-02-25",19.8889,20.4251,19.8889,20.3996,73100.0],["2022-02-28",20.1613,20.4081,20.0677,20.2549,121400.0],["2022-03-01",20.1017,20.1017,19.14,19.4464,125600.0],["2022-03-02",19.5826,20.3145,19.5826,20.2294,59600.0],["2022-03-03",20.2464,20.3315,19.6847,20.2889,46100.0],["2022-03-04",20.0166,20.0166,19.6421,19.8123,55900.0],["2022-03-07",19.7783,19.8634,19.2507,19.2592,60900.0],["2022-03-08",19.3443,19.7953,19.2847,19.3783,84800.0],["2022-03-09",19.8123,19.9911,19.4889,19.7102,114000.0],["2022-03-10",19.4634,19.9655,19.4634,19.7613,42100.0],["2022-03-11",19.94,20.1357,19.7443,19.923,64800.0],["2022-03-14",20.2294,20.4166,20.0421,20.2123,58400.0],["2022-03-15",20.3485,20.4506,19.8209,19.957,43700.0],["2022-03-16",20.1102,20.2634,19.957,20.1187,61700.0],["2022-03-17",20.0677,20.1868,19.8123,20.0251,54000.0],["2022-03-18",19.9996,19.9996,19.4889,19.7528,135500.0],["2022-03-21",19.8974,19.957,19.54,19.6592,71900.0],["2022-03-22",19.8974,20.0506,19.7953,19.9485,65600.0],["2022-03-23",19.8123,20.0421,19.4294,19.4464,82200.0],["2022-03-24",19.557,19.9996,19.4038,19.5315,48600.0],["2022-03-25",19.3698,19.8038,19.3698,19.7443,51200.0],["2022-03-28",19.7528,19.7528,19.3358,19.54,55200.0],["2022-03-29",19.6677,19.9485,19.5315,19.7443,85700.0],["2022-03-30",19.7613,19.8549,19.106,19.1826,112800.0],["2022-03-31",19.3868,19.4634,18.6124,18.723,319600.0],["2022-04-01",18.7315,18.9868,18.7315,18.8762,93400.0],["2022-04-04",18.8932,18.8932,18.4422,18.7315,72100.0],["2022-04-05",18.6805,18.9273,18.5273,18.5358,134600.0],["2022-04-06",18.6975,18.9017,18.2549,18.34,123700.0],["2022-04-07",18.3911,18.6124,18.0337,18.0932,52500.0],["2022-04-08",18.1954,18.2805,17.9996,18.0166,52600.0],["2022-04-11",17.9911,18.34,17.9911,18.1358,69200.0],["2022-04-12",18.1869,18.5528,17.9315,17.9656,53800.0],["2022-04-13",17.8209,18.306,17.8209,18.2805,56700.0],["2022-04-14",18.4251,18.6124,17.94,17.9911,85000.0],["2022-04-18",17.8975,18.1698,17.8209,18.0337,50100.0],["2022-04-19",18.0677,18.6209,18.0677,18.5528,64600.0],["2022-04-20",18.6039,18.9102,18.5188,18.7826,45000.0],["2022-04-21",18.9273,19.2251,18.6124,18.6719,49700.0],["2022-04-22",18.5273,18.6464,18.2975,18.323,56900.0],["2022-04-25",18.1783,18.3656,17.8379,18.1868,214400.0],["2022-04-26",18.1698,18.2379,17.4379,17.4975,141400.0],["2022-04-27",17.5741,17.7273,17.3698,17.4549,111600.0],["2022-04-28",17.5571,17.5571,17.072,17.3273,93800.0],["2022-04-29",17.3358,17.3358,16.7656,16.7996,113200.0],["2022-05-02",16.7996,17.072,16.6805,17.0124,101800.0],["2022-05-03",16.9358,17.2422,16.7826,17.123,70600.0],["2022-05-04",17.2779,17.6049,17.0628,17.5705,63200.0],["2022-05-05",17.3554,17.7598,16.5379,17.037,64500.0],["2022-05-06",17.0714,17.1575,16.5465,16.7444,114400.0],["2022-05-09",16.6498,16.994,16.624,16.8047,69300.0],["2022-05-10",16.9079,17.037,16.3314,16.5121,168600.0],["2022-05-11",16.6842,16.8821,16.4777,16.5896,60600.0],["2022-05-12",16.5637,16.71,16.1851,16.5293,73200.0],["2022-05-13",16.5896,16.6756,16.3314,16.4433,67100.0],["2022-05-16",16.4089,16.5551,16.2282,16.4519,62800.0],["2022-05-17",16.6756,16.9768,16.6756,16.9251,92700.0],["2022-05-18",16.7186,16.8477,16.3314,16.4605,70100.0],["2022-05-19",16.211,16.4003,16.0303,16.0475,78100.0],["2022-05-20",16.0905,16.2712,15.8324,16.211,75400.0],["2022-05-23",16.4949,17.1833,16.297,16.3658,55600.0],["2022-05-24",16.2368,16.8735,16.0819,16.5551,79100.0],["2022-05-25",16.4175,16.7186,16.3056,16.4347,39400.0],["2022-05-26",16.5982,16.7789,16.5379,16.5551,64500.0],["2022-05-27",16.6498,17.123,16.5896,17.0284,86000.0],["2022-05-31",16.8993,17.0628,16.7186,17.0456,106900.0],["2022-06-01",17.1316,17.1316,16.5465,16.753,58700.0],["2022-06-02",16.7014,16.8563,16.4949,16.8563,45000.0],["2022-06-03",16.667,16.8047,16.4605,16.667,59500.0],["2022-06-06",16.8133,16.9682,16.6928,16.8993,70000.0],["2022-06-07",16.8477,16.9509,16.753,16.7789,50000.0],["2022-06-08",16.753,16.753,16.3658,16.4949,46400.0],["2022-06-09",16.3744,16.4949,15.8582,15.9184,81200.0],["2022-06-10",15.6775,15.8238,15.4796,15.7721,75700.0],["2022-06-13",15.4968,15.7549,15.3763,15.4365,104900.0],["2022-06-14",15.5054,15.8496,15.4452,15.8065,82300.0],["2022-06-15",15.841,16.2798,15.8238,16.1507,100000.0],["2022-06-16",15.8926,15.9786,15.5828,15.7463,97400.0],["2022-06-17",15.841,16.1421,15.841,16.1163,196100.0],["2022-06-21",16.3658,16.4691,16.1335,16.1679,99500.0],["2022-06-22",15.927,16.3917,15.884,16.2798,115700.0],["2022-06-23",16.1421,16.3744,15.8151,16.0044,68500.0],["2022-06-24",15.9872,16.297,15.9872,16.297,291000.0],["2022-06-27",16.4691,16.5293,16.211,16.4261,124800.0],["2022-06-28",16.4605,16.6928,16.3228,16.4347,79100.0],["2022-06-29",16.3658,16.3917,16.1765,16.2712,87600.0],["2022-06-30",16.0217,16.6068,15.9528,16.5896,249200.0],["2022-07-01",16.5465,16.9423,16.383,16.9165,88800.0],["2022-07-05",16.6498,16.7616,16.2368,16.753,125600.0],["2022-07-06",16.667,16.9165,16.5207,16.8219,114400.0],["2022-07-07",16.8649,17.0026,16.7358,16.7358,50400.0],["2022-07-08",16.7358,16.7703,16.5121,16.753,47900.0],["2022-07-11",16.6756,16.7616,16.5379,16.6842,44900.0],["2022-07-12",16.5207,16.8563,16.5207,16.6928,38700.0],["2022-07-13",16.6498,16.6756,16.1937,16.2282,69100.0],["2022-07-14",16.0044,16.2024,15.8151,16.0389,85200.0],["2022-07-15",16.3486,16.753,16.1335,16.667,82500.0],["2022-07-18",16.7789,17.0628,16.7014,16.7444,63200.0],["2022-07-19",16.9509,17.3209,16.8477,17.2177,52900.0],["2022-07-20",17.2091,17.5102,17.1402,17.45,68300.0],["2022-07-21",17.3209,17.4672,17.0972,17.1747,81300.0],["2022-07-22",17.2091,17.2951,16.9768,17.2177,81600.0],["2022-07-25",17.3984,17.6221,17.2435,17.6135,178900.0],["2022-07-26",17.6737,17.7684,17.45,17.5188,82900.0],["2022-07-27",17.5963,17.7684,17.3468,17.6135,83100.0],["2022-07-28",17.7254,17.777,17.5275,17.6221,55000.0],["2022-07-29",17.6221,18.0695,17.6221,18.0523,90600.0],["2022-08-01",18.0523,18.2588,17.8028,18.1298,68500.0],["2022-08-02",18.1384,18.1986,17.8458,17.8544,32100.0],["2022-08-03",17.9061,17.9835,17.7081,17.9061,54000.0],["2022-08-04",17.8626,17.88,17.6365,17.7321,41900.0],["2022-08-05",17.593,17.8626,17.4799,17.7321,39900.0],["2022-08-08",17.7669,17.9669,17.6539,17.8278,52700.0],["2022-08-09",17.6886,17.9321,17.6799,17.8974,31900.0],["2022-08-10",18.0365,18.1843,17.8017,18.0713,42000.0],["2022-08-11",18.1669,18.3235,18.0191,18.3148,66900.0],["2022-08-12",18.4974,18.567,18.3844,18.5322,120000.0],["2022-08-15",18.3757,18.6974,18.28,18.6974,39500.0],["2022-08-16",18.6974,18.9844,18.6887,18.8801,56400.0],["2022-08-17",18.7235,18.767,18.5148,18.7496,57700.0],["2022-08-18",18.7844,19.0192,18.6887,18.9844,72500.0],["2022-08-19",18.8453,18.967,18.7061,18.9583,104600.0],["2022-08-22",18.8105,18.8279,18.2713,18.4626,70900.0],["2022-08-23",18.4191,18.6713,18.3061,18.3409,50200.0],["2022-08-24",18.367,18.4191,18.1756,18.3409,45200.0],["2022-08-25",18.4104,18.6713,18.3844,18.654,44600.0],["2022-08-26",18.6453,18.6453,18.1669,18.2017,50600.0],["2022-08-29",18.1061,18.2365,17.9148,17.9756,33600.0],["2022-08-30",17.9582,17.9582,17.7756,17.9061,34400.0],["2022-08-31",17.8713,17.9582,17.5669,17.8452,106300.0],["2022-09-01",17.7756,17.8539,17.5321,17.7234,50600.0],["2022-09-02",17.7582,17.993,17.4712,17.6278,47400.0],["2022-09-06",17.6278,17.9843,17.019,17.106,44500.0],["2022-09-07",17.0016,17.4973,16.9929,17.4277,54700.0],["2022-09-08",17.2886,17.6625,17.2103,17.506,51700.0],["2022-09-09",17.6365,17.7408,17.5147,17.593,39600.0],["2022-09-12",17.7234,17.7234,17.5495,17.6191,115400.0],["2022-09-13",17.4886,18.2887,17.0103,17.1582,66900.0],["2022-09-14",17.106,17.1669,17.019,17.0799,56800.0],["2022-09-15",16.9842,17.5582,16.9842,17.4712,46000.0],["2022-09-16",17.3582,17.4625,17.0799,17.3843,102000.0],["2022-09-19",17.219,17.7147,17.219,17.6365,39800.0],["2022-09-20",17.4017,17.6973,17.306,17.6365,45000.0],["2022-09-21",17.7669,17.9408,17.5321,17.5408,64600.0],["2022-09-22",17.5234,17.5234,17.1582,17.2886,57600.0],["2022-09-23",17.1321,17.1582,16.9234,17.106,51500.0],["2022-09-26",16.9581,17.2538,16.8973,16.9581,61700.0],["2022-09-27",17.1147,17.2625,16.819,17.0538,88600.0],["2022-09-28",17.0277,17.3321,17.0277,17.2103,56400.0],["2022-09-29",16.7407,16.9147,16.6972,16.8277,54800.0],["2022-09-30",16.7668,17.019,16.5929,16.6103,62200.0],["2022-10-03",16.6451,16.9234,16.619,16.8451,57000.0],["2022-10-04",16.8973,17.4799,16.8973,17.4712,48500.0],["2022-10-05",17.2973,17.4451,17.2277,17.3147,41300.0],["2022-10-06",17.3234,17.3408,16.9668,17.0364,58700.0],["2022-10-07",16.8973,17.0016,16.5929,16.7407,57200.0],["2022-10-10",16.6972,16.9755,16.6972,16.819,41100.0],["2022-10-11",16.9755,17.0277,16.6625,16.8538,42500.0],["2022-10-12",16.8103,16.932,16.6799,16.7929,44000.0],["2022-10-13",16.6016,17.8017,16.5233,17.7843,56300.0],["2022-10-14",18.0017,18.0017,17.6365,17.7147,71900.0],["2022-10-17",17.9843,18.1409,17.9147,18.0974,53500.0],["2022-10-18",18.2887,18.3583,17.8626,17.9495,55500.0],["2022-10-19",17.793,18.0365,17.5582,17.9669,48500.0],["2022-10-20",17.9061,18.2539,17.2277,17.3582,45400.0],["2022-10-21",17.4712,18.1322,17.2973,17.7408,53900.0],["2022-10-24",17.9147,18.2278,17.8974,18.1756,51300.0],["2022-10-25",18.6626,19.2975,18.6366,19.1236,110700.0],["2022-10-26",19.3671,19.541,18.854,19.2366,79000.0],["2022-10-27",19.4192,19.7497,19.1844,19.5149,80300.0],["2022-10-28",19.6367,20.2454,19.6367,20.1932,92900.0],["2022-10-31",20.0367,20.1497,19.741,20.115,104200.0],["2022-11-01",20.1932,20.2889,20.0541,20.1497,47900.0],["2022-11-02",20.0628,20.1758,19.5671,19.7758,89900.0],["2022-11-03",19.5914,19.7231,19.2753,19.6704,41700.0],["2022-11-04",19.9602,20.4168,19.8021,20.4168,63700.0],["2022-11-07",20.5573,20.61,20.3466,20.5661,52300.0],["2022-11-08",20.5925,20.8559,20.4168,20.5486,76900.0],["2022-11-09",20.531,20.6539,20.3905,20.5222,69300.0],["2022-11-10",21.0579,21.4443,20.6803,21.2862,102400.0],["2022-11-11",21.4267,21.497,20.8735,21.1106,103700.0],["2022-11-14",21.1281,21.9272,20.7418,21.5409,168700.0],["2022-11-15",21.7604,21.8921,21.5496,21.6375,58800.0],["2022-11-16",21.7165,21.7341,21.4443,21.5936,150900.0],["2022-11-17",21.4004,21.5936,21.2072,21.4004,74400.0],["2022-11-18",21.7165,21.7165,21.2686,21.3828,61300.0],["2022-11-21",21.2774,21.6199,21.2774,21.6199,49600.0],["2022-11-22",21.6287,21.6462,21.4004,21.5584,54400.0],["2022-11-23",21.4882,21.6638,21.4706,21.497,29000.0],["2022-11-25",21.6111,21.6726,21.4706,21.6287,73700.0],["2022-11-28",21.5936,21.6111,20.9613,21.1633,119700.0],["2022-11-29",21.1281,21.2072,21.0315,21.1633,45200.0],["2022-11-30",21.0403,21.576,20.7242,21.5496,92600.0],["2022-12-01",21.7955,21.9185,21.3916,21.8219,82800.0],["2022-12-02",21.6814,21.8921,21.5145,21.7692,54400.0],["2022-12-05",21.5584,21.5584,20.8998,21.2423,62800.0],["2022-12-06",21.1984,21.3916,20.9613,21.2247,112400.0],["2022-12-07",21.1194,21.3125,20.8208,20.8735,70800.0],["2022-12-08",20.8998,21.2072,20.6803,20.8647,69300.0],["2022-12-09",20.7505,20.9349,20.6627,20.8471,39100.0],["2022-12-12",20.8208,21.2774,20.6364,21.1281,70900.0],["2022-12-13",20.8296,21.5057,20.4695,20.61,131500.0],["2022-12-14",20.5398,20.8032,20.4607,20.5047,85900.0],["2022-12-15",20.2851,20.4695,20.1271,20.2412,61500.0],["2022-12-16",20.1007,20.3115,19.9953,20.1095,184600.0],["2022-12-19",20.1797,20.5837,19.9953,20.1534,98600.0],["2022-12-20",20.1973,20.329,20.0217,20.1271,104500.0],["2022-12-21",20.1358,20.7418,20.1358,20.7418,84100.0],["2022-12-22",20.5925,20.7154,20.3993,20.6891,93300.0],["2022-12-23",20.8559,21.4091,20.7593,21.2686,101600.0],["2022-12-27",21.2774,21.5057,21.014,21.0491,99000.0],["2022-12-28",21.093,21.4706,20.9701,20.9876,96100.0],["2022-12-29",21.0403,21.216,20.9613,21.172,87000.0],["2022-12-30",21.0052,21.1984,20.9174,21.0052,270400.0],["2023-01-03",21.0491,21.2423,20.8296,21.2072,95900.0],["2023-01-04",21.3301,21.5584,21.2247,21.2774,86100.0],["2023-01-05",21.1457,21.2159,20.9701,21.1194,76400.0],["2023-01-06",21.3213,21.6462,21.2862,21.5672,60400.0],["2023-01-09",21.6726,21.7165,20.9525,21.0228,93400.0],["2023-01-10",21.1369,21.3125,20.9437,21.1984,68900.0],["2023-01-11",21.2247,21.3213,21.0579,21.1808,76500.0],["2023-01-12",21.2862,21.4794,21.2247,21.3477,69700.0],["2023-01-13",21.1545,21.3916,20.8559,21.3125,48700.0],["2023-01-17",21.1896,21.2423,20.9613,20.9876,124500.0],["2023-01-18",20.9525,20.9876,20.3642,20.3729,77900.0],["2023-01-19",20.1885,20.4344,20.0919,20.329,86000.0],["2023-01-20",20.5837,20.5837,20.1973,20.4871,78500.0],["2023-01-23",20.5749,20.6452,20.329,20.5573,131700.0],["2023-01-24",20.6013,20.6013,20.2412,20.3905,62300.0],["2023-01-25",20.25,20.2851,20.0744,20.1534,55200.0],["2023-01-26",20.6715,20.7769,18.9064,19.003,154200.0],["2023-01-27",18.9767,19.3806,18.7923,18.9855,86500.0],["2023-01-30",19.0382,19.3894,18.9503,18.9767,84200.0],["2023-01-31",18.9767,19.5299,18.924,19.4684,141800.0],["2023-02-01",19.3367,19.8373,19.2226,19.6441,119300.0],["2023-02-02",19.6704,19.9426,19.5563,19.9339,70000.0],["2023-02-03",19.8636,20.3115,19.767,20.2324,54900.0],["2023-02-06",20.1271,20.2412,19.9778,20.1183,69900.0],["2023-02-07",20.0129,20.4783,19.5387,20.3642,78300.0],["2023-02-08",20.2588,20.531,20.2412,20.4871,72000.0],["2023-02-09",20.4959,20.5837,20.2061,20.2149,71400.0],["2023-02-10",20.1095,20.3027,20.0656,20.1271,48500.0],["2023-02-13",20.2236,20.3642,20.0656,20.1534,46400.0],["2023-02-14",20.1973,20.1973,19.767,19.9163,69800.0],["2023-02-15",19.801,20.1115,19.801,20.1026,82200.0],["2023-02-16",20.0494,20.2179,19.9518,19.9695,51500.0],["2023-02-17",20.076,20.3155,20.005,20.2623,68400.0],["2023-02-21",20.2002,20.2091,19.8808,19.9163,51000.0],["2023-02-22",19.9784,20.0582,19.6679,19.801,67300.0],["2023-02-23",19.8897,19.9961,19.7655,19.8631,53800.0],["2023-02-24",19.801,19.8453,19.5881,19.73,68800.0],["2023-02-27",19.9252,20.0671,19.5703,19.6324,30200.0],["2023-02-28",19.6324,19.8365,19.5171,19.5614,123200.0],["2023-03-01",19.4816,19.5969,19.4284,19.5171,43000.0],["2023-03-02",19.5082,19.5526,19.2776,19.5082,65100.0],["2023-03-03",19.5703,19.7034,19.3219,19.6324,43500.0],["2023-03-06",19.5969,19.73,19.1356,19.2864,125400.0],["2023-03-07",19.2155,19.3574,18.8872,18.9937,61000.0],["2023-03-08",18.9493,19.2243,18.8606,19.0558,61300.0],["2023-03-09",18.9316,18.9671,18.0267,18.1686,94500.0],["2023-03-10",17.8138,18.3017,17.4234,17.7605,120600.0],["2023-03-13",17.4234,17.5831,16.1548,16.3234,197700.0],["2023-03-14",16.9799,17.8227,16.1371,16.3056,183600.0],["2023-03-15",15.8621,16.5274,15.5959,16.3944,167600.0],["2023-03-16",16.2081,17.4767,15.933,17.1839,123500.0],["2023-03-17",17.0154,17.0242,16.0839,16.3056,224500.0],["2023-03-20",16.5097,16.7669,15.933,15.9863,136200.0],["2023-03-21",16.3589,16.8113,16.3589,16.5452,125800.0],["2023-03-22",16.4919,16.6339,15.4629,15.4629,150400.0],["2023-03-23",15.6225,15.8709,14.9661,15.0814,119500.0],["2023-03-24",14.9306,15.8709,14.5935,15.7379,147200.0],["2023-03-27",15.8,16.1016,15.5604,15.6225,145800.0],["2023-03-28",15.6225,15.7467,15.383,15.6048,136900.0],["2023-03-29",15.6492,15.7822,15.4629,15.7822,89400.0],["2023-03-30",15.8266,15.8976,15.2766,15.454,96800.0],["2023-03-31",15.5161,15.8266,15.2677,15.7645,427300.0],["2023-04-03",15.8443,16.1371,15.658,16.0306,133800.0],["2023-04-04",15.9597,15.9685,15.1701,15.383,91800.0],["2023-04-05",15.1701,15.3919,15.1435,15.2499,58400.0],["2023-04-06",15.1967,15.3475,15.1878,15.3209,60900.0],["2023-04-10",15.3032,15.525,15.179,15.2943,84900.0],["2023-04-11",15.2854,15.2854,15.0459,15.1435,67800.0],["2023-04-12",15.108,15.2499,14.9306,14.9749,60600.0],["2023-04-13",14.9749,15.2322,14.9483,15.179,67700.0],["2023-04-14",15.3387,15.3387,14.7886,15.0636,89100.0],["2023-04-17",14.9838,15.3387,14.7798,15.2322,141200.0],["2023-04-18",15.2233,15.2233,14.9483,15.1346,98300.0],["2023-04-19",15.1346,15.4362,14.7975,15.3564,68600.0],["2023-04-20",15.1878,15.4008,15.0991,15.3387,75200.0],["2023-04-21",15.3032,15.3919,15.0991,15.2499,81100.0],["2023-04-24",15.2588,15.4717,15.2499,15.3564,72500.0],["2023-04-25",15.2145,15.3387,14.8419,14.8773,96500.0],["2023-04-26",14.833,15.2411,14.833,15.1612,103400.0],["2023-04-27",15.1524,15.9597,15.0814,15.7113,115000.0],["2023-04-28",15.6846,16.1637,15.6846,15.8088,85700.0],["2023-05-01",15.8621,16.1193,15.2588,15.4274,87700.0],["2023-05-02",15.3741,15.3741,14.0346,14.141,110900.0],["2023-05-03",14.1854,14.8064,14.1854,14.4338,129100.0],["2023-05-04",14.1908,14.2538,13.4079,14.1008,93400.0],["2023-05-05",14.6227,14.7127,14.1728,14.6857,105300.0],["2023-05-08",14.7757,14.7757,14.4158,14.4248,80400.0],["2023-05-09",14.2808,14.3618,14.1368,14.1998,65600.0],["2023-05-10",14.4428,14.4428,13.9388,14.0738,74100.0],["2023-05-11",13.8399,14.1458,13.6869,13.8669,88200.0],["2023-05-12",13.9748,14.1278,13.6689,14.0018,91900.0],["2023-05-15",14.0288,14.4698,13.9388,14.3798,121100.0],["2023-05-16",14.4428,14.5867,14.3348,14.3438,78700.0],["2023-05-17",14.5867,15.2706,14.4698,15.2346,109100.0],["2023-05-18",15.1447,15.3516,15.0457,15.2526,73900.0],["2023-05-19",15.4686,15.4686,14.7937,14.8477,69900.0],["2023-05-22",14.9197,15.5406,14.8297,15.4236,68300.0],["2023-05-23",15.3966,15.6666,15.2526,15.2976,85700.0],["2023-05-24",15.2077,15.3246,15.0907,15.1447,114200.0],["2023-05-25",15.0277,15.1627,14.9017,15.1177,36000.0],["2023-05-26",15.0817,15.4056,14.8567,15.3876,59600.0],["2023-05-30",15.3966,15.3966,15.0367,15.1717,80800.0],["2023-05-31",15.0637,15.0637,14.6767,14.7127,80200.0],["2023-06-01",14.8207,15.1987,14.6317,14.9737,59000.0],["2023-06-02",15.1627,15.9275,15.1627,15.9005,80900.0],["2023-06-05",15.9275,15.9275,15.3606,15.5946,57400.0],["2023-06-06",15.4956,16.5664,15.4956,16.5125,122900.0],["2023-06-07",16.6834,17.3943,16.6834,17.1873,130700.0],["2023-06-08",16.8274,17.0524,16.6384,16.9714,106200.0],["2023-06-09",16.7194,16.9354,16.5215,16.6204,111900.0],["2023-06-12",16.6654,17.0614,16.3235,16.4675,48000.0],["2023-06-13",16.4315,16.8454,16.4315,16.8094,61500.0],["2023-06-14",16.9714,16.9714,16.4135,16.4855,56600.0],["2023-06-15",16.4225,16.7014,16.3775,16.5304,75900.0],["2023-06-16",16.6924,16.7194,15.9905,16.1165,169000.0],["2023-06-20",16.1255,16.1255,15.7566,15.8016,77000.0],["2023-06-21",15.8106,15.8106,15.4236,15.4416,130200.0],["2023-06-22",15.4326,15.9275,15.0547,15.7386,119800.0],["2023-06-23",15.5226,16.0535,15.5226,16.0265,206200.0],["2023-06-26",16.0355,16.2785,15.6756,15.7026,54100.0],["2023-06-27",15.7386,15.9815,15.2706,15.6846,33900.0],["2023-06-28",15.6846,15.6846,15.3696,15.4956,87100.0],["2023-06-29",15.6216,15.8825,15.5136,15.6126,95200.0],["2023-06-30",15.7206,15.7206,15.2167,15.2616,79600.0],["2023-07-03",15.2976,15.7026,15.2976,15.6756,23600.0],["2023-07-05",15.5316,15.6756,15.3246,15.3246,88000.0],["2023-07-06",15.2526,15.2526,14.8027,15.0187,38900.0],["2023-07-07",14.9467,15.5136,14.9287,15.3426,101000.0],["2023-07-10",15.2616,15.6846,15.1897,15.2526,38300.0],["2023-07-11",15.2616,15.4146,15.1267,15.3696,120600.0],["2023-07-12",15.6306,15.9365,15.6306,15.7476,146200.0],["2023-07-13",15.8735,16.1165,15.7476,16.0355,76800.0],["2023-07-14",16.1885,16.2965,15.7026,15.9365,60900.0],["2023-07-17",15.9005,16.3955,15.9005,16.3145,36800.0],["2023-07-18",16.3055,17.1154,16.3055,17.0974,60800.0],["2023-07-19",17.1244,17.6193,16.7194,17.5293,71100.0],["2023-07-20",17.4303,17.4753,17.0164,17.4303,63600.0],["2023-07-21",17.5473,17.6553,17.2683,17.3853,68700.0],["2023-07-24",17.4573,17.9072,17.4573,17.8532,52100.0],["2023-07-25",17.8532,18.5101,17.5743,17.8802,66800.0],["2023-07-26",18.3122,19.131,18.3122,18.7171,75300.0],["2023-07-27",18.8881,18.9961,18.3572,18.3752,84900.0],["2023-07-28",18.5461,18.8341,18.3032,18.6361,47300.0],["2023-07-31",18.6361,18.8071,18.3842,18.5911,59300.0],["2023-08-01",18.4022,18.6001,18.2222,18.5821,54000.0],["2023-08-02",18.3392,18.6721,18.2852,18.6541,50900.0],["2023-08-03",18.5813,18.9089,17.4166,18.8088,53100.0],["2023-08-04",18.7542,19.1546,18.7542,19.0181,46100.0],["2023-08-07",18.9089,19.4276,18.8816,19.3457,54300.0],["2023-08-08",18.9817,19.1364,18.6723,19.1091,70700.0],["2023-08-09",18.9999,18.9999,18.6723,18.7542,139800.0],["2023-08-10",18.8452,19.0545,18.5904,18.6632,80500.0],["2023-08-11",18.5995,18.7906,18.4539,18.5449,69400.0],["2023-08-14",18.5449,18.736,18.1536,18.6359,82200.0],["2023-08-15",18.4266,18.736,18.1354,18.1536,76000.0],["2023-08-16",18.0354,18.1536,17.6714,17.7442,67100.0],["2023-08-17",17.7442,17.908,17.4712,17.6259,95800.0],["2023-08-18",17.453,17.8443,17.453,17.6987,60200.0],["2023-08-21",17.6987,17.7897,17.3802,17.4075,45400.0],["2023-08-22",17.4257,17.4257,16.9525,17.0799,56700.0],["2023-08-23",17.0526,17.2983,17.0162,17.1891,34900.0],["2023-08-24",17.1254,17.3438,17.0799,17.1982,31600.0],["2023-08-25",17.3165,17.544,16.8069,17.0799,35800.0],["2023-08-28",17.1618,17.453,17.1618,17.3074,138700.0],["2023-08-29",17.2801,17.4894,17.1163,17.271,37000.0],["2023-08-30",17.2346,17.2346,17.089,17.1618,34400.0],["2023-08-31",17.1891,17.3984,17.1527,17.3711,59600.0],["2023-09-01",17.4803,17.8898,17.4803,17.7169,40000.0],["2023-09-05",17.635,17.635,17.2528,17.3165,47700.0],["2023-09-06",17.3438,17.453,16.8979,16.9434,59600.0],["2023-09-07",16.8797,17.0526,16.725,16.9707,107700.0],["2023-09-08",17.089,17.2437,16.8615,17.1345,41900.0],["2023-09-11",17.2892,17.2983,17.1163,17.1891,59300.0],["2023-09-12",17.2437,17.4348,17.0981,17.1618,46300.0],["2023-09-13",16.907,17.2346,16.907,17.1163,38000.0],["2023-09-14",17.1891,17.6987,17.1891,17.6805,57200.0],["2023-09-15",17.6714,18.3902,17.0981,17.1709,121000.0],["2023-09-18",17.1345,17.1345,16.6613,16.6795,36500.0],["2023-09-19",16.6977,16.9252,16.5157,16.6613,34000.0],["2023-09-20",16.7978,16.9707,16.5248,16.5339,47900.0],["2023-09-21",16.0425,16.6431,16.0425,16.4429,56100.0],["2023-09-22",16.5248,16.543,16.2791,16.452,48200.0],["2023-09-25",16.7705,16.8706,16.5521,16.7341,44900.0],["2023-09-26",16.5157,16.6977,16.3701,16.4611,56000.0],["2023-09-27",16.5885,16.6977,16.3519,16.5157,60300.0],["2023-09-28",16.5612,16.7796,16.4611,16.5066,52800.0],["2023-09-29",16.6522,16.9343,16.6431,16.6886,41700.0],["2023-10-02",16.5885,16.7159,16.452,16.5066,42700.0],["2023-10-03",16.4065,16.4611,16.1608,16.2518,37100.0],["2023-10-04",16.27,16.3519,16.0334,16.2427,97500.0],["2023-10-05",16.2609,16.4793,15.8151,16.452,46100.0],["2023-10-06",16.3064,16.6067,16.179,16.4338,34400.0],["2023-10-09",16.4884,16.5885,16.1426,16.4702,31500.0],["2023-10-10",16.5794,16.8524,16.5703,16.6977,42400.0],["2023-10-11",16.5703,16.8251,16.5703,16.7159,27100.0],["2023-10-12",16.725,16.725,16.2973,16.5066,124300.0],["2023-10-13",16.6431,16.6431,15.897,16.088,39300.0],["2023-10-16",16.27,16.6067,16.2245,16.5703,60300.0],["2023-10-17",16.4338,17.2528,16.4338,17.1618,64700.0],["2023-10-18",17.0253,17.0799,16.7614,16.7887,39900.0],["2023-10-19",16.7796,17.0162,16.7341,16.7887,51000.0],["2023-10-20",16.8251,16.8251,16.361,16.3701,56000.0],["2023-10-23",16.179,16.6249,16.0789,16.2973,36200.0],["2023-10-24",18.1991,18.1991,15.3783,16.1608,61600.0],["2023-10-25",16.1062,16.8797,16.0425,16.8706,61100.0],["2023-10-26",16.9343,17.544,16.9343,17.3802,44000.0],["2023-10-27",17.362,17.4075,16.9525,17.2164,148700.0],["2023-10-30",17.7442,17.9535,17.453,17.8625,63700.0],["2023-10-31",17.8989,18.2901,17.8898,18.1536,73200.0],["2023-11-01",18.2173,18.3629,17.9353,18.3174,64100.0],["2023-11-02",18.5199,18.7777,18.3911,18.6948,54100.0],["2023-11-03",19.1735,19.5785,18.7501,19.376,90100.0],["2023-11-06",19.2563,19.7074,19.0906,19.5785,79500.0],["2023-11-07",19.5969,19.8822,19.3576,19.6337,79800.0],["2023-11-08",19.4956,19.4956,18.9065,19.109,46900.0],["2023-11-09",19.2011,19.3208,18.8789,18.9434,39400.0],["2023-11-10",19.1367,19.3852,18.7132,19.1643,54200.0],["2023-11-13",19.0538,19.3023,18.4279,19.2287,86900.0],["2023-11-14",19.9651,20.6002,19.9651,20.545,85800.0],["2023-11-15",20.5174,20.6831,20.1308,20.3793,87200.0],["2023-11-16",20.3609,20.4621,20.0111,20.0663,43100.0],["2023-11-17",20.3149,20.4345,19.9375,20.2412,84700.0],["2023-11-20",20.2781,20.4161,19.9467,20.3793,145400.0],["2023-11-21",20.2504,20.4345,19.7994,19.827,42400.0],["2023-11-22",20.0479,20.0571,19.6061,19.7902,46700.0],["2023-11-24",19.7442,19.9835,19.735,19.7994,26800.0],["2023-11-27",19.8362,19.8362,19.4588,19.6429,37400.0],["2023-11-28",19.1735,19.7258,19.1735,19.5601,37200.0],["2023-11-29",19.7442,20.0847,19.7442,19.9743,52900.0],["2023-11-30",20.1492,20.1492,19.7902,19.9007,128100.0],["2023-12-01",19.8914,20.8211,19.8638,20.8119,91600.0],["2023-12-04",20.7383,21.1249,18.8697,21.0697,61800.0],["2023-12-05",20.9316,21.1341,20.7015,20.9132,41700.0],["2023-12-06",21.1249,21.5667,20.637,20.6738,90300.0],["2023-12-07",20.8303,21.2169,20.3241,21.2077,39700.0],["2023-12-08",21.3274,21.6035,21.1525,21.4286,41600.0],["2023-12-11",21.3826,21.5943,21.2998,21.5391,48100.0],["2023-12-12",21.6496,21.6496,21.2445,21.263,46300.0],["2023-12-13",21.447,22.5608,21.1893,22.5516,172600.0],["2023-12-14",23.2512,23.8311,22.7725,23.0763,121500.0],["2023-12-15",23.0855,23.5826,22.6437,22.7265,236200.0],["2023-12-18",22.9198,22.9658,22.2939,22.7081,62300.0],["2023-12-19",22.6805,23.5089,22.6805,23.4721,93400.0],["2023-12-20",23.5365,24.3742,23.4445,23.5089,98600.0],["2023-12-21",23.739,23.9507,23.4445,23.8863,140000.0],["2023-12-22",24.1348,24.4662,24.0428,24.2177,115000.0],["2023-12-26",24.3649,24.6319,24.1717,24.503,49000.0],["2023-12-27",24.4662,24.7608,24.3281,24.7055,59200.0],["2023-12-28",24.549,24.8436,24.4386,24.5306,47700.0],["2023-12-29",24.5859,24.6043,23.9415,23.9507,53100.0],["2024-01-02",23.7758,24.1717,23.5181,23.7022,67800.0],["2024-01-03",23.6102,24.5122,23.1591,23.3064,72100.0],["2024-01-04",23.3616,23.6654,23.3064,23.4537,48300.0],["2024-01-05",23.334,23.8035,23.0303,23.3893,107100.0],["2024-01-08",23.2512,23.693,23.1131,23.6562,83500.0],["2024-01-09",23.3616,23.5733,23.0119,23.4169,77500.0],["2024-01-10",23.2788,23.5089,23.1223,23.4905,75400.0],["2024-01-11",23.3892,23.3892,23.0119,23.2972,69400.0],["2024-01-12",23.4353,23.5365,22.8278,23.2236,74000.0],["2024-01-16",22.8922,23.1591,22.5056,22.9014,126700.0],["2024-01-17",22.57,23.0303,22.57,22.9658,84600.0],["2024-01-18",23.0303,23.1867,22.8462,23.1591,61100.0],["2024-01-19",23.3064,23.8771,23.0303,23.739,69600.0],["2024-01-22",23.9139,24.4846,23.9139,24.4846,119700.0],["2024-01-23",24.6687,24.6687,24.0152,24.1717,105200.0],["2024-01-24",24.5306,24.9264,24.1624,24.5306,92400.0],["2024-01-25",24.457,24.457,22.2018,23.6838,155100.0],["2024-01-26",23.9784,24.549,23.7114,23.7851,63800.0],["2024-01-29",23.6838,24.2085,23.6562,24.1993,172600.0],["2024-01-30",24.2637,25.2118,24.2637,24.8528,143800.0],["2024-01-31",24.4754,24.5859,23.334,23.4169,146700.0],["2024-02-01",23.4905,24.0244,22.6068,23.1775,88000.0],["2024-02-02",22.7593,23.1497,22.7593,23.066,90900.0],["2024-02-05",22.8058,23.0474,22.685,22.8058,73300.0],["2024-02-06",22.7408,22.9173,21.1888,22.2947,71200.0],["2024-02-07",22.4341,22.8523,21.8672,22.6571,124900.0],["2024-02-08",22.5084,22.8244,22.1553,22.4805,73600.0],["2024-02-09",22.5084,22.9359,22.1274,22.8802,63300.0],["2024-02-12",22.9638,23.6236,22.9173,23.3262,75600.0],["2024-02-13",22.6757,23.0939,21.9787,22.1367,107000.0],["2024-02-14",22.4341,22.5735,22.2296,22.4898,82900.0],["2024-02-15",22.7222,23.8281,22.7222,23.6794,121300.0],["2024-02-16",23.4935,23.5121,23.0753,23.2426,93000.0],["2024-02-20",22.9731,23.3634,22.8151,22.908,58500.0],["2024-02-21",22.9173,22.9173,22.6292,22.8151,79500.0],["2024-02-22",22.75,23.001,22.3969,22.8244,157600.0],["2024-02-23",22.8616,22.8802,22.4991,22.4991,49300.0],["2024-02-26",22.304,22.6199,22.053,22.2668,61700.0],["2024-02-27",22.4155,22.7965,21.8393,22.527,68100.0],["2024-02-28",22.2947,22.4527,22.1739,22.2203,55400.0],["2024-02-29",22.6571,22.8802,22.462,22.7222,76900.0],["2024-03-01",22.5735,22.685,22.0252,22.6292,86700.0],["2024-03-04",22.5363,23.159,22.4712,22.5363,44500.0],["2024-03-05",22.4991,23.1218,22.1553,22.9173,52400.0],["2024-03-06",22.9173,23.3355,22.3504,22.9359,83200.0],["2024-03-07",23.2612,23.447,22.8337,22.9545,53500.0],["2024-03-08",23.2426,23.4935,22.8802,22.8987,42200.0],["2024-03-11",22.7779,22.9731,22.6292,22.7222,41700.0],["2024-03-12",22.6757,22.7408,22.3504,22.6571,57100.0],["2024-03-13",22.5921,22.9545,22.4062,22.527,52200.0],["2024-03-14",22.527,22.527,21.7928,21.8858,59800.0],["2024-03-15",21.8486,22.6664,21.7928,22.2668,200500.0],["2024-03-18",22.2947,22.5363,21.6627,21.8579,65200.0],["2024-03-19",21.8672,22.1181,21.7835,21.8858,58100.0],["2024-03-20",21.7835,22.9731,21.6349,22.7315,54500.0],["2024-03-21",22.8244,23.0939,22.7965,22.9824,75400.0],["2024-03-22",22.9452,23.1404,22.4805,22.5177,45500.0],["2024-03-25",22.6106,22.8709,22.5456,22.7036,59300.0],["2024-03-26",22.8987,22.8987,22.4155,22.4341,40000.0],["2024-03-27",22.4991,23.2984,22.4991,23.2984,51900.0],["2024-03-28",23.2519,23.6329,22.9731,23.5586,101700.0],["2024-04-01",23.4656,23.5307,22.843,22.8802,81100.0],["2024-04-02",22.5456,22.7686,22.3969,22.527,36300.0],["2024-04-03",22.3411,22.5177,22.304,22.4341,40600.0],["2024-04-04",22.7686,23.0288,21.8765,22.5177,50300.0],["2024-04-05",22.4248,22.7686,22.4248,22.6757,83700.0],["2024-04-08",22.7129,23.0196,22.5549,22.843,47900.0],["2024-04-09",22.8616,22.9452,22.6292,22.7872,29700.0],["2024-04-10",22.1739,22.1739,21.3282,21.514,63400.0],["2024-04-11",21.6163,21.9787,21.3746,21.8021,50500.0],["2024-04-12",21.5605,21.7742,21.4769,21.6348,55700.0],["2024-04-15",21.83,21.9229,21.1981,21.5047,136800.0],["2024-04-16",21.2817,21.6813,21.1516,21.607,54700.0],["2024-04-17",21.7835,22.053,21.4955,21.5605,48200.0],["2024-04-18",21.5419,21.9601,21.5419,21.9136,59500.0],["2024-04-19",21.7742,22.6385,21.7742,22.6385,54500.0],["2024-04-22",22.6014,22.908,22.5828,22.7593,48400.0],["2024-04-23",22.8151,23.5957,22.8151,23.5121,56800.0],["2024-04-24",23.2426,23.4656,22.9452,23.3448,95200.0],["2024-04-25",23.8467,23.856,23.224,23.3913,153700.0],["2024-04-26",23.4842,23.8931,23.1775,23.224,55000.0],["2024-04-29",23.2333,23.4006,23.1868,23.224,45600.0],["2024-04-30",22.9638,23.2054,22.8337,23.0567,76300.0],["2024-05-01",23.2519,23.7444,23.224,23.2705,108700.0],["2024-05-02",23.5144,23.5144,23.2423,23.4957,88900.0],["2024-05-03",23.7209,23.9461,23.5707,23.6458,101700.0],["2024-05-06",23.871,24.0118,23.6458,23.6927,80200.0],["2024-05-07",23.7396,24.0399,23.7021,23.7396,61800.0],["2024-05-08",23.4957,24.0493,23.4957,23.9273,92700.0],["2024-05-09",24.0305,24.434,23.8522,24.1619,123900.0],["2024-05-10",24.312,24.3777,24.0868,24.1806,93600.0],["2024-05-13",24.3965,24.4246,24.0868,24.2463,102900.0],["2024-05-14",24.3683,24.3777,24.0211,24.2088,74000.0],["2024-05-15",24.4809,24.6123,24.2839,24.5466,49500.0],["2024-05-16",24.4434,24.753,24.3026,24.6029,65100.0],["2024-05-17",24.753,24.9688,24.5841,24.8469,50900.0],["2024-05-20",24.8375,25.0345,24.6217,24.7718,107800.0],["2024-05-21",24.7624,25.0439,24.5747,24.6498,106000.0],["2024-05-22",24.5935,24.7999,24.3495,24.4246,90400.0],["2024-05-23",24.4058,24.4058,23.5238,23.552,81200.0],["2024-05-24",23.6927,23.8241,23.4769,23.8241,41300.0],["2024-05-28",23.8898,23.9648,23.4394,23.5144,53500.0],["2024-05-29",23.2236,23.2611,22.867,22.9514,93800.0],["2024-05-30",23.2236,23.5238,22.9327,23.2705,71600.0],["2024-05-31",23.4394,23.7772,23.4018,23.5144,113900.0],["2024-06-03",23.5801,23.7959,23.1203,23.3362,55200.0],["2024-06-04",23.111,23.1766,21.1405,22.5855,54800.0],["2024-06-05",22.8201,22.8201,22.3978,22.6887,61400.0],["2024-06-06",22.6324,22.9702,22.4354,22.9702,56700.0],["2024-06-07",22.7262,22.9233,22.6793,22.745,31200.0],["2024-06-10",22.5573,22.5573,22.1163,22.4354,54500.0],["2024-06-11",22.1351,22.6324,22.1351,22.6136,65700.0],["2024-06-12",23.2892,23.9179,22.989,22.989,130700.0],["2024-06-13",22.9984,22.9984,22.3415,22.7356,59900.0],["2024-06-14",22.4166,22.426,22.0788,22.1632,54900.0],["2024-06-17",22.06,22.623,22.0319,22.623,58300.0],["2024-06-18",22.5198,22.8764,22.4917,22.6043,51400.0],["2024-06-20",22.5198,22.8576,22.3884,22.5104,61900.0],["2024-06-21",22.6043,22.745,22.2195,22.4072,215600.0],["2024-06-24",22.548,23.2236,22.4729,23.0265,76200.0],["2024-06-25",22.9421,23.2423,22.8482,23.1016,56600.0],["2024-06-26",22.8951,23.5707,22.8764,23.3455,81700.0],["2024-06-27",23.4206,23.9742,23.1954,23.9273,67900.0],["2024-06-28",24.1337,26.1605,24.0493,25.3348,970300.0],["2024-07-01",25.316,25.3629,24.5184,24.7343,91100.0],["2024-07-02",24.8187,25.0533,24.1713,24.8281,101100.0],["2024-07-03",24.8562,24.8562,24.4434,24.4434,39100.0],["2024-07-05",24.4621,24.4715,23.8898,23.9367,123300.0],["2024-07-08",24.2369,24.5372,24.1994,24.3495,57700.0],["2024-07-09",24.2932,24.7343,24.0493,24.7343,54000.0],["2024-07-10",24.7906,25.316,24.7906,25.2597,93200.0],["2024-07-11",25.7477,26.7329,25.4943,26.2262,136500.0],["2024-07-12",26.5265,26.8643,26.1136,26.5265,93700.0],["2024-07-15",26.8361,27.8214,26.8361,27.812,194000.0],["2024-07-16",28.1498,29.3321,27.8777,29.3039,126300.0],["2024-07-17",29.0318,30.2047,29.0318,29.9138,189900.0],["2024-07-18",29.6042,30.4956,29.2007,29.4916,141400.0],["2024-07-19",29.5291,30.2422,29.4353,29.5385,146400.0],["2024-07-22",29.4822,30.4299,29.0787,30.2798,129800.0],["2024-07-23",30.2328,31.6497,30.2328,31.2181,128100.0],["2024-07-24",30.9647,31.6497,30.8052,31.1899,141100.0],["2024-07-25",32.0157,33.7516,30.4111,32.9634,191200.0],["2024-07-26",33.0197,33.5545,32.0532,32.1752,158500.0],["2024-07-29",32.6631,32.6631,31.7154,32.1564,127600.0],["2024-07-30",32.1752,32.832,31.7529,32.6443,176100.0],["2024-07-31",32.5411,33.4513,32.2972,32.5505,120500.0],["2024-08-01",32.5505,32.5693,30.8521,31.387,105500.0],["2024-08-02",30.1859,30.9084,29.8669,30.7677,122200.0],["2024-08-05",29.4444,30.021,28.6787,29.5011,134000.0],["2024-08-06",29.4444,29.7752,29.2364,29.52,91000.0],["2024-08-07",30.0115,30.0682,29.1702,29.3404,94700.0],["2024-08-08",29.7563,29.7846,29.1135,29.3971,49000.0],["2024-08-09",29.312,29.7279,28.9339,29.5956,165300.0],["2024-08-12",29.8508,30.21,29.5956,29.6996,128100.0],["2024-08-13",30.0493,30.4274,29.52,30.2478,141900.0],["2024-08-14",30.4463,30.7299,29.6807,30.2195,81200.0],["2024-08-15",30.9756,31.2781,30.7015,30.7488,184100.0],["2024-08-16",30.7677,31.297,30.2573,30.8528,95400.0],["2024-08-19",30.8244,31.004,30.5503,30.815,95200.0],["2024-08-20",30.6637,30.7677,30.3045,30.5692,97500.0],["2024-08-21",30.8244,30.8244,30.2478,30.4936,92000.0],["2024-08-22",30.5314,31.004,30.4841,30.7204,93500.0],["2024-08-23",30.9662,32.7149,30.9662,32.4408,157800.0],["2024-08-26",32.6676,32.6676,31.9587,32.0721,126700.0],["2024-08-27",31.9303,32.1005,31.5712,31.9492,80400.0],["2024-08-28",31.9965,32.9323,30.5503,32.1383,154800.0],["2024-08-29",32.4597,32.4597,31.8264,31.9965,109500.0],["2024-08-30",31.9776,32.2234,31.609,32.0249,70700.0],["2024-09-03",31.7224,32.5164,31.4766,32.2045,91100.0],["2024-09-04",32.0249,32.2612,31.2592,31.3821,41900.0],["2024-09-05",31.694,31.694,31.0796,31.3443,73200.0],["2024-09-06",31.5523,31.5523,30.503,30.5503,62500.0],["2024-09-09",30.7299,31.1363,30.3612,30.6921,79300.0],["2024-09-10",30.7582,31.8642,30.3707,31.8358,186300.0],["2024-09-11",31.4483,31.5522,30.5219,30.8906,149700.0],["2024-09-12",31.0985,31.4294,30.9473,31.1552,97600.0],["2024-09-13",31.609,32.1572,31.5428,31.7791,112100.0],["2024-09-16",31.8547,32.4313,31.6184,32.091,91500.0],["2024-09-17",32.4597,33.2915,32.091,32.1761,102300.0],["2024-09-18",32.2045,33.8303,31.8075,32.4219,76700.0],["2024-09-19",33.0741,33.6507,32.7244,33.3388,162300.0],["2024-09-20",33.2348,33.4049,32.006,32.0532,365000.0],["2024-09-23",32.1383,32.7716,31.6184,31.9398,81000.0],["2024-09-24",31.9303,32.0438,31.1552,31.2876,73100.0],["2024-09-25",31.3348,31.3348,30.7582,30.815,86800.0],["2024-09-26",31.0607,31.1742,30.6732,30.6732,72100.0],["2024-09-27",31.0513,31.0513,30.1911,30.3234,250500.0],["2024-09-30",30.3518,31.8642,30.3518,31.5239,169500.0],["2024-10-01",31.297,31.297,30.21,30.6165,115200.0],["2024-10-02",30.3707,30.6448,29.6334,29.7563,73300.0],["2024-10-03",29.6334,29.8792,29.2553,29.6429,69000.0],["2024-10-04",30.1344,30.6259,29.9642,30.5881,97700.0],["2024-10-07",30.3896,30.5314,30.0777,30.106,61300.0],["2024-10-08",30.2951,30.6354,30.1155,30.2951,48200.0],["2024-10-09",30.2951,31.1363,30.2951,30.5408,87000.0],["2024-10-10",30.1816,30.5408,30.021,30.2951,54600.0],["2024-10-11",30.4936,31.7602,30.4936,31.4483,86500.0],["2024-10-14",31.4105,31.9398,31.0702,31.5901,62800.0],["2024-10-15",31.6846,33.0741,31.6846,32.2517,65100.0],["2024-10-16",32.5826,33.1592,31.4577,32.8567,59200.0],["2024-10-17",32.8661,33.1497,32.488,33.0268,45700.0],["2024-10-18",33.0457,33.0457,32.1383,32.2517,46400.0],["2024-10-21",32.4408,32.4408,31.0796,31.212,67000.0],["2024-10-22",31.1458,31.7507,31.004,31.6846,186200.0],["2024-10-23",31.4483,31.798,31.0324,31.4105,49200.0],["2024-10-24",30.2006,31.4861,29.4727,30.9473,194700.0],["2024-10-25",31.2498,31.6562,30.7204,30.7961,86100.0],["2024-10-28",31.2214,31.798,30.5975,31.3537,134700.0],["2024-10-29",31.1836,31.6846,31.1836,31.3916,67100.0],["2024-10-30",31.2592,32.2139,31.2592,31.7129,81800.0],["2024-10-31",31.7507,31.8358,30.9851,30.9851,70700.0],["2024-11-01",31.3159,31.4199,30.711,31.0985,87300.0],["2024-11-04",30.9,31.1742,30.4463,30.9284,64500.0],["2024-11-05",30.9855,31.614,30.2713,31.5854,110000.0],["2024-11-06",34.2136,36.4132,33.7375,36.3561,321900.0],["2024-11-07",35.8895,36.099,34.6802,35.0039,142700.0],["2024-11-08",35.1468,35.899,34.823,35.5943,69800.0],["2024-11-11",36.1466,37.2893,36.0704,37.1274,68200.0],["2024-11-12",36.7751,37.6321,36.5942,36.6894,92900.0],["2024-11-13",37.0988,37.5749,36.1942,36.3275,200700.0],["2024-11-14",36.6132,36.6132,35.88,36.1085,66900.0],["2024-11-15",36.3847,36.7465,35.3563,35.9371,75000.0],["2024-11-18",35.9466,36.0895,35.2134,35.2325,57900.0],["2024-11-19",34.7278,35.5848,34.5088,35.5086,46000.0],["2024-11-20",35.2801,35.5562,34.7944,35.2991,63400.0],["2024-11-21",35.48,36.2228,35.4229,35.9181,59500.0],["2024-11-22",36.4132,36.8512,36.1561,36.6608,61300.0],["2024-11-25",37.0227,38.3939,34.9182,37.0131,109600.0],["2024-11-26",36.6227,36.6894,36.1371,36.4513,75900.0],["2024-11-27",36.8608,37.3464,36.0514,36.1276,68900.0],["2024-11-29",36.1466,36.2894,35.4896,35.8324,53100.0],["2024-12-02",35.8133,36.4799,35.4324,35.9942,69700.0],["2024-12-03",35.9276,36.4418,35.5657,35.8895,70200.0],["2024-12-04",35.8324,36.4704,35.6324,36.4227,52500.0],["2024-12-05",36.5751,37.0131,36.1656,36.2704,60200.0],["2024-12-06",36.5084,36.5465,35.6419,36.2037,54200.0],["2024-12-09",36.1561,36.4989,35.5086,35.5086,57000.0],["2024-12-10",35.7752,36.5751,35.023,35.9942,64300.0],["2024-12-11",36.4989,37.0512,35.9371,36.299,92000.0],["2024-12-12",36.2037,36.3085,35.5467,35.8609,49000.0],["2024-12-13",35.8705,36.2323,35.2706,36.1561,62900.0],["2024-12-16",36.1656,36.4704,35.8705,36.2704,47900.0],["2024-12-17",36.0799,36.2799,35.1849,35.5277,127000.0],["2024-12-18",35.9657,36.2228,33.5851,33.7756,140800.0],["2024-12-19",34.2231,34.8992,33.1471,33.309,78800.0],["2024-12-20",32.8614,34.0707,32.8614,33.4613,211600.0],["2024-12-23",33.309,33.6232,32.9566,33.4042,65800.0],["2024-12-24",33.5184,33.6994,32.9566,33.5946,39300.0],["2024-12-26",33.4232,34.3278,33.1376,33.6899,35500.0],["2024-12-27",33.3851,33.6898,32.709,33.0328,137400.0],["2024-12-30",32.8805,33.2994,32.4043,33.0804,57300.0],["2024-12-31",33.328,33.4708,32.8233,33.1661,75600.0],["2025-01-02",33.4899,33.6899,32.4805,32.7281,81200.0],["2025-01-03",32.8805,33.6994,32.3377,32.8709,96900.0],["2025-01-06",32.8805,33.1852,32.5091,32.5853,73100.0],["2025-01-07",32.6234,32.8614,31.7092,31.9377,128800.0],["2025-01-08",31.7949,32.2996,31.2998,32.052,147800.0],["2025-01-10",31.7092,31.7568,30.7856,31.1855,104500.0],["2025-01-13",30.9379,31.5188,30.9379,31.2807,201000.0],["2025-01-14",31.5473,32.5757,30.8332,32.3282,301000.0],["2025-01-15",33.2328,33.4804,32.5662,33.2328,86200.0],["2025-01-16",33.0042,33.347,32.7281,33.2042,100800.0],["2025-01-17",33.5184,33.5661,32.6138,32.7757,210800.0],["2025-01-21",33.0042,34.1088,33.0042,33.766,188500.0],["2025-01-22",33.4994,33.7851,32.7376,33.1376,134200.0],["2025-01-23",33.4613,34.8897,32.8519,33.5565,187200.0],["2025-01-24",33.5756,34.5659,33.347,33.8993,181900.0],["2025-01-27",33.9755,34.5088,33.8613,33.9374,274400.0],["2025-01-28",33.9184,34.5564,33.8327,34.5183,91800.0],["2025-01-29",34.2421,34.7278,33.6708,34.2326,102000.0],["2025-01-30",34.6802,34.7849,34.1374,34.6421,86100.0],["2025-01-31",34.6611,35.1182,34.4135,34.6611,133100.0],["2025-02-03",33.6041,34.4516,33.1566,33.9374,98200.0],["2025-02-04",33.8319,34.676,32.7576,34.676,75100.0],["2025-02-05",34.7144,34.9254,34.4266,34.8007,99900.0],["2025-02-06",35.0885,35.6161,34.513,35.5489,85100.0],["2025-02-07",35.2516,35.501,34.0238,34.7528,100000.0],["2025-02-10",34.6856,34.9254,33.7168,34.5417,79300.0],["2025-02-11",34.3691,35.0022,34.3691,35.0022,71600.0],["2025-02-12",34.3883,34.5034,33.8895,33.9662,73200.0],["2025-02-13",34.2156,34.4362,33.6976,34.2827,89700.0],["2025-02-14",34.3691,34.6952,33.6305,33.6784,101900.0],["2025-02-18",33.6305,33.8895,32.9207,33.6784,112300.0],["2025-02-19",33.1988,33.6688,33.1605,33.3427,131600.0],["2025-02-20",33.2372,33.3235,32.8151,33.1317,126500.0],["2025-02-21",33.4962,33.5633,32.1245,32.1245,137100.0],["2025-02-24",32.4602,33.1029,31.9422,32.0286,221100.0],["2025-02-25",31.3763,32.8055,31.3283,32.1725,146700.0],["2025-02-26",31.8847,32.441,31.5681,31.9135,120500.0],["2025-02-27",31.8559,32.2108,31.712,31.9806,109300.0],["2025-02-28",32.1533,32.5945,30.9542,32.5945,188900.0],["2025-03-03",32.6041,32.9494,32.0861,32.3547,129600.0],["2025-03-04",32.1341,32.3547,31.194,31.2036,90000.0],["2025-03-05",31.1844,31.9614,30.6569,30.8967,113000.0],["2025-03-06",30.5993,31.194,28.537,30.4938,76000.0],["2025-03-07",30.3787,30.5322,29.8799,30.3403,58600.0],["2025-03-10",29.947,30.3403,29.0741,29.0837,120000.0],["2025-03-11",29.5921,30.1197,28.7192,28.9495,120300.0],["2025-03-12",29.2276,29.4674,28.9111,29.2084,92200.0],["2025-03-13",29.3236,29.4387,28.8631,28.9686,83300.0],["2025-03-14",29.7168,29.736,29.1989,29.6497,90600.0],["2025-03-17",29.5442,30.0717,29.1893,29.736,102600.0],["2025-03-18",29.5634,29.9279,29.2084,29.7552,113300.0],["2025-03-19",29.7072,30.4075,29.6497,30.0909,105800.0],["2025-03-20",29.7648,30.2444,29.736,29.7744,96100.0],["2025-03-21",29.6785,30.1869,29.4003,29.7936,240400.0],["2025-03-24",30.5514,30.6761,30.2348,30.513,170500.0],["2025-03-25",30.6089,30.7336,30.2444,30.3211,72100.0],["2025-03-26",30.4554,30.6281,29.9758,30.2924,75900.0],["2025-03-27",30.3787,30.465,30.043,30.254,41400.0],["2025-03-28",30.1389,30.4458,29.477,29.6017,41000.0],["2025-03-31",29.9279,30.0238,29.266,29.5346,84300.0],["2025-04-01",29.3523,29.6497,29.1221,29.5921,63400.0],["2025-04-02",29.1605,29.6497,29.1317,29.5442,86200.0],["2025-04-03",28.0957,28.0957,27.4435,27.4435,131200.0],["2025-04-04",25.6593,27.1653,25.6593,26.9351,150700.0],["2025-04-07",26.1005,28.2013,25.9759,27.0598,172300.0],["2025-04-08",27.8943,27.8943,26.9926,27.3955,141700.0],["2025-04-09",26.8871,29.5825,26.8871,28.6233,157900.0],["2025-04-10",28.0382,29.0933,27.1461,27.6449,214900.0],["2025-04-11",27.29,28.5178,26.9255,27.3571,135900.0],["2025-04-14",27.9614,28.3931,26.9063,27.7696,136300.0],["2025-04-15",27.5298,28.5178,27.5298,28.2204,163000.0],["2025-04-16",28.3547,28.8439,28.1725,28.6617,158300.0],["2025-04-17",28.23,28.9974,28.23,28.8919,129200.0],["2025-04-21",28.7096,29.0358,28.4027,28.7672,102800.0],["2025-04-22",29.0933,29.7744,28.5178,29.6976,75100.0],["2025-04-23",30.3499,30.772,29.6593,30.0046,79300.0],["2025-04-24",28.8343,30.0142,28.7768,29.6401,131000.0],["2025-04-25",29.4483,29.784,29.4099,29.7744,96600.0],["2025-04-28",29.7744,29.8032,29.2852,29.5538,80300.0],["2025-04-29",29.8415,30.0334,29.4003,29.7936,88500.0],["2025-04-30",30.0238,30.4746,29.1317,29.218,130200.0],["2025-05-01",30.1197,30.1197,29.0742,29.4195,135100.0],["2025-05-02",29.7648,30.2348,29.736,30.2156,131300.0],["2025-05-05",30.6799,30.6799,29.8191,30.3124,93200.0],["2025-05-06",29.8965,30.3607,29.7514,30.0802,73700.0],["2025-05-07",30.4284,30.8346,30.0125,30.0899,87300.0],["2025-05-08",30.2737,30.9991,30.206,30.8346,75000.0],["2025-05-09",30.854,30.854,30.235,30.6025,71000.0],["2025-05-12",31.7051,31.9856,31.1925,31.3376,95100.0],["2025-05-13",31.6278,31.6278,31.0378,31.415,63900.0],["2025-05-14",31.2602,31.4246,31.0378,31.0378,67200.0],["2025-05-15",31.0281,31.7342,31.0281,31.7051,78600.0],["2025-05-16",31.6181,31.7245,31.2505,31.3763,64900.0],["2025-05-19",31.0764,31.4633,31.0764,31.4053,67900.0],["2025-05-20",31.4537,31.6181,31.2505,31.4827,51400.0],["2025-05-21",31.1732,31.4633,30.6025,30.7669,56700.0],["2025-05-22",30.5445,30.8927,30.4865,30.5638,53000.0],["2025-05-23",29.9932,30.4961,29.9932,30.4091,77200.0],["2025-05-27",30.6799,31.0087,30.4478,31.0087,40300.0],["2025-05-28",30.9507,30.9507,30.4768,30.4865,36900.0],["2025-05-29",30.5542,30.7283,30.3124,30.7089,49500.0],["2025-05-30",30.5348,30.6992,30.206,30.4961,87100.0],["2025-06-02",30.4671,30.8927,30.0802,30.1963,93700.0],["2025-06-03",30.1189,30.7283,30.0319,30.6605,54100.0],["2025-06-04",30.5638,30.7283,30.0028,30.0512,57100.0],["2025-06-05",30.0609,30.0609,29.6933,29.8287,60700.0],["2025-06-06",30.2543,30.4671,29.8674,30.3994,59300.0],["2025-06-09",30.5638,30.7186,30.3994,30.5445,65900.0],["2025-06-10",30.7379,31.0958,30.5928,30.8443,55000.0],["2025-06-11",30.9604,31.1635,30.4961,30.6122,63700.0],["2025-06-12",30.5058,30.6896,30.1189,30.3704,52900.0],["2025-06-13",30.0415,30.2543,29.5096,29.5676,82500.0],["2025-06-16",29.8674,29.8674,29.142,29.2387,63000.0],["2025-06-17",29.113,29.3258,28.9486,29.2001,59200.0],["2025-06-18",29.1807,29.5869,29.1807,29.3742,49000.0],["2025-06-20",29.5579,29.6063,29.2001,29.4032,130200.0],["2025-06-23",29.3645,30.2737,29.3451,30.2737,57900.0],["2025-06-24",30.5155,30.9217,30.1866,30.4961,65800.0],["2025-06-25",30.5058,30.6896,30.2543,30.4865,63100.0],["2025-06-26",30.4961,31.2409,30.264,31.1828,60100.0],["2025-06-27",31.1828,31.6181,30.9701,31.5504,171200.0],["2025-06-30",31.6858,31.9179,31.3279,31.3473,75100.0],["2025-07-01",31.1538,32.7691,31.0571,32.4982,75600.0],["2025-07-02",32.6627,32.9045,31.9953,32.6433,227800.0],["2025-07-03",32.8948,33.5525,32.4015,33.4655,56700.0],["2025-07-07",33.2623,33.5815,32.7497,32.8174,80100.0],["2025-07-08",32.9722,33.3784,32.9335,33.0979,167100.0],["2025-07-09",33.185,33.2237,32.8658,33.2043,70900.0],["2025-07-10",33.0496,33.4848,32.9432,33.2333,71700.0],["2025-07-11",32.9819,33.2237,32.5853,32.6337,54900.0],["2025-07-14",32.5853,33.4171,32.1404,33.3107,77800.0],["2025-07-15",33.3687,33.3687,32.3048,32.3725,77900.0],["2025-07-16",32.6723,32.8174,32.0533,32.7594,73600.0],["2025-07-17",32.682,33.4074,32.4499,33.2333,72600.0],["2025-07-18",33.4848,33.5525,32.7497,33.0109,76000.0],["2025-07-21",33.0496,33.4751,32.9722,33.0496,48900.0],["2025-07-22",33.0689,33.4751,32.9432,32.9432,53400.0],["2025-07-23",33.1656,33.1656,32.6723,33.0689,47100.0],["2025-07-24",32.4015,32.6143,31.6664,31.7632,87800.0],["2025-07-25",31.7632,32.653,31.2022,31.3956,55000.0],["2025-07-28",31.2602,31.444,31.0184,31.2312,54600.0],["2025-07-29",31.444,32.2081,30.7186,30.8346,51000.0],["2025-07-30",30.9217,31.1151,29.9738,30.1286,61400.0],["2025-07-31",29.8578,30.4865,29.4128,29.5483,108200.0],["2025-08-01",29.2871,29.5676,28.8519,29.1033,136000.0],["2025-08-04",29.1033,30.6412,28.8325,29.1227,73500.0],["2025-08-05",29.2202,29.7568,28.908,29.5129,100700.0],["2025-08-06",29.4446,29.9032,29.3276,29.3861,70900.0],["2025-08-07",29.6495,30.1764,29.1032,29.4642,71000.0],["2025-08-08",29.7178,29.8447,29.6007,29.7081,44000.0],["2025-08-11",29.9032,29.9129,29.4837,29.8544,64900.0],["2025-08-12",30.1081,31.0544,29.7861,30.9861,73900.0],["2025-08-13",31.2203,31.3569,30.9374,31.3081,71300.0],["2025-08-14",30.9374,31.1227,30.5471,30.8691,66500.0],["2025-08-15",30.9569,30.9569,30.0008,30.0983,272200.0],["2025-08-18",30.1471,30.6739,30.0398,30.6154,76000.0],["2025-08-19",30.6544,30.8886,30.4495,30.6252,52000.0],["2025-08-20",30.6739,30.7618,30.4593,30.6252,58800.0],["2025-08-21",30.5764,30.6739,30.2544,30.4886,57500.0],["2025-08-22",30.6935,32.1276,30.6935,32.0106,124200.0],["2025-08-25",32.0106,32.1569,31.5813,31.9228,65500.0],["2025-08-26",31.9325,32.4984,31.7471,32.3325,96600.0],["2025-08-27",32.274,32.6057,32.274,32.4691,56200.0],["2025-08-28",32.7033,32.7033,32.0789,32.1667,65900.0],["2025-08-29",32.2545,32.4594,32.0593,32.0886,163800.0],["2025-09-02",31.8349,32.2935,31.7276,32.2447,75400.0],["2025-09-03",32.0789,32.5569,31.7276,31.9423,178300.0],["2025-09-04",32.1276,32.313,31.8057,32.274,59900.0],["2025-09-05",32.3618,32.713,31.913,32.0203,62400.0],["2025-09-08",32.1081,32.2057,31.5423,32.1374,51000.0],["2025-09-09",32.1667,32.274,31.4252,31.5227,72000.0],["2025-09-10",31.5325,31.6691,31.1325,31.1618,76800.0],["2025-09-11",31.191,31.513,30.9569,31.3862,121000.0],["2025-09-12",31.3862,31.6008,30.9179,30.9666,93800.0],["2025-09-15",31.113,31.3862,30.7715,30.8203,74400.0],["2025-09-16",30.7325,30.83,30.2056,30.3715,93000.0],["2025-09-17",30.5666,31.2496,30.1959,30.43,105000.0],["2025-09-18",30.6935,31.3276,30.391,31.191,98300.0],["2025-09-19",31.2008,31.2691,30.43,30.5861,344400.0],["2025-09-22",30.4203,31.4545,30.4203,30.5569,116600.0],["2025-09-23",30.5276,31.0447,30.5276,30.83,95000.0],["2025-09-24",30.9374,31.2301,30.8008,30.8593,75100.0],["2025-09-25",30.791,30.8593,30.43,30.5959,77600.0],["2025-09-26",30.6935,30.8983,30.5861,30.7618,67900.0],["2025-09-29",30.9179,31.1715,30.1471,30.2349,60000.0],["2025-09-30",30.1178,30.3422,29.8544,30.2252,89600.0],["2025-10-01",29.991,30.5764,29.63,29.8739,79200.0],["2025-10-02",29.8447,29.8447,29.3861,29.5617,80700.0],["2025-10-03",29.8544,30.3227,29.8544,30.1178,70800.0],["2025-10-06",30.3715,30.9861,30.1861,30.713,118100.0],["2025-10-07",30.752,31.2788,30.4788,30.5374,111900.0],["2025-10-08",30.7032,30.8691,30.2154,30.391,75100.0],["2025-10-09",30.2934,30.4983,30.1764,30.4691,68000.0],["2025-10-10",30.4788,30.8983,29.6593,29.669,101000.0],["2025-10-13",30.069,30.1276,29.5715,29.9715,70800.0],["2025-10-14",29.7373,31.1422,29.7373,30.8983,95400.0],["2025-10-15",30.9179,31.1227,30.5861,30.8983,132000.0],["2025-10-16",30.7422,30.7422,29.8056,30.0593,387300.0],["2025-10-17",30.2934,30.8203,30.2934,30.43,182800.0],["2025-10-20",30.5276,31.4642,30.43,31.4252,129600.0],["2025-10-21",31.3081,31.513,31.2203,31.3471,130600.0],["2025-10-22",31.3959,31.7374,31.1618,31.3764,105900.0],["2025-10-23",31.3862,31.3862,30.6739,30.6837,84000.0],["2025-10-24",31.074,31.591,30.4788,31.474,267000.0],["2025-10-27",31.5032,31.5032,31.0057,31.1032,105100.0],["2025-10-28",30.8593,31.4349,30.2837,30.8691,156500.0],["2025-10-29",30.7813,30.8691,29.7373,30.03,125700.0],["2025-10-30",29.9129,30.5374,29.9129,30.2544,97200.0],["2025-10-31",30.2739,30.2934,29.3178,29.4837,162500.0],["2025-11-03",29.7081,29.7471,29.2788,29.7373,145200.0],["2025-11-04",29.5504,29.8456,29.4028,29.7669,128200.0],["2025-11-05",29.9243,30.3474,29.6685,30.3179,81700.0],["2025-11-06",30.1309,30.2392,29.8751,30.0325,54000.0],["2025-11-07",30.0325,30.2589,29.944,30.1801,67200.0],["2025-11-10",30.1113,30.6623,30.0916,30.6131,69700.0],["2025-11-11",30.6722,30.7804,29.9735,30.6033,67400.0],["2025-11-12",30.6525,30.8788,30.0719,30.6131,58500.0],["2025-11-13",30.5836,30.8198,30.3179,30.5738,115100.0],["2025-11-14",30.3179,30.623,29.9735,30.5738,114900.0],["2025-11-17",30.5836,30.5836,29.4224,29.5996,118700.0],["2025-11-18",29.6094,29.9145,29.5307,29.5996,139400.0],["2025-11-19",29.5996,29.9046,29.3536,29.8653,124100.0],["2025-11-20",30.1605,30.5344,29.8948,30.1211,123700.0],["2025-11-21",30.1801,31.2724,30.0325,30.9575,121300.0],["2025-11-24",30.8198,31.1642,30.3966,30.9477,236100.0],["2025-11-25",31.1543,32.6796,30.7115,32.5123,211300.0],["2025-11-26",32.3844,32.5615,31.8727,32.1974,333200.0],["2025-11-28",32.1679,32.345,31.8333,32.1285,86300.0],["2025-12-01",31.8333,32.9453,31.8333,32.9354,216500.0],["2025-12-02",33.1421,33.2503,32.4336,32.6205,89800.0],["2025-12-03",32.7977,33.5554,32.4237,33.4471,119300.0],["2025-12-04",33.2995,33.575,33.2306,33.3782,82300.0],["2025-12-05",33.2405,33.4865,32.7386,32.9649,74900.0],["2025-12-08",33.0929,33.2995,32.6993,33.0437,106900.0],["2025-12-09",33.1322,33.5455,32.7189,33.1027,132600.0],["2025-12-10",33.083,34.1163,32.7878,33.9391,159600.0],["2025-12-11",33.8506,34.6476,33.4963,34.3426,192700.0],["2025-12-12",34.4607,34.5591,33.8604,34.3032,140100.0],["2025-12-15",34.5295,34.7264,34.1753,34.6575,119900.0],["2025-12-16",34.5394,34.9428,34.3524,34.7559,158600.0],["2025-12-17",34.6772,35.1003,34.2442,34.4902,274000.0],["2025-12-18",34.7362,34.874,34.3819,34.5296,187600.0],["2025-12-19",34.4213,34.4312,33.3389,33.575,282600.0],["2025-12-22",33.6144,33.8506,33.211,33.329,134000.0],["2025-12-23",33.1814,33.7325,33.0633,33.083,116500.0],["2025-12-24",33.1224,33.2208,32.9945,32.9945,36300.0],["2025-12-26",32.8961,33.2011,32.5713,32.591,82000.0],["2025-12-29",32.6796,33.0929,32.3942,32.7189,146700.0],["2025-12-30",32.6894,32.6894,32.2368,32.2466,100500.0],["2025-12-31",32.1384,32.9059,31.794,32.0104,174300.0],["2026-01-02",31.9514,32.3745,31.4495,31.6759,126600.0],["2026-01-05",31.607,32.7386,31.607,32.3155,123300.0],["2026-01-06",32.1285,32.3745,31.666,32.286,110900.0],["2026-01-07",32.3056,32.3056,31.7546,32.158,226100.0],["2026-01-08",31.9317,33.2208,31.9317,32.9846,106800.0],["2026-01-09",32.9846,33.1618,32.4139,32.5025,86600.0],["2026-01-12",32.2958,32.3745,31.9908,32.2368,64500.0],["2026-01-13",32.3253,32.3253,31.8727,32.0203,99400.0],["2026-01-14",32.0006,32.5517,32.0006,32.4926,77900.0],["2026-01-15",32.532,34.5394,32.532,33.3192,96800.0],["2026-01-16",33.5554,33.6341,32.778,33.3192,133200.0],["2026-01-20",32.837,33.1224,32.4434,32.8272,93600.0],["2026-01-21",33.1126,34.5492,33.1126,34.4902,199600.0],["2026-01-22",34.2835,35.8482,34.0671,34.8248,155600.0],["2026-01-23",34.8543,35.3758,33.9293,34.1556,142300.0],["2026-01-26",34.1556,34.8248,33.8801,34.3721,167700.0],["2026-01-27",34.3229,34.8248,34.1753,34.3819,113200.0],["2026-01-28",34.4213,34.5591,33.4471,33.575,98200.0],["2026-01-29",33.703,35.0609,33.6636,34.3623,103700.0],["2026-01-30",34.2737,34.8838,34.0966,34.5886,163200.0],["2026-02-02",34.6575,35.8088,34.5394,35.7596,117800.0],["2026-02-03",35.6803,36.5529,35.3629,36.0174,128700.0],["2026-02-04",36.0472,37.0785,36.0472,36.424,173900.0],["2026-02-05",36.4042,36.7711,35.7893,36.2753,99300.0],["2026-02-06",36.5827,36.9893,36.2753,36.2951,168100.0],["2026-02-09",36.3248,36.3645,35.8984,35.9282,110800.0],["2026-02-10",35.7993,36.662,35.4522,35.7298,120300.0],["2026-02-11",35.9083,36.0868,35.4323,35.6902,105800.0],["2026-02-12",36.0075,36.1959,35.1448,35.6108,193600.0],["2026-02-13",35.5613,36.5033,34.8869,36.3248,207900.0],["2026-02-17",36.305,36.9595,34.8968,36.3546,194100.0],["2026-02-18",36.2753,36.9893,35.8588,36.0273,204700.0],["2026-02-19",35.8092,36.7909,35.8092,36.424,153100.0],["2026-02-20",36.4538,36.8405,35.9778,36.662,146200.0],["2026-02-23",36.662,36.7413,34.3018,35.2142,235900.0],["2026-02-24",35.2142,35.3728,34.8869,35.1051,119600.0],["2026-02-25",35.3927,35.7199,35.1448,35.5712,195100.0],["2026-02-26",35.591,36.186,35.1844,35.6406,192600.0],["2026-02-27",35.0258,35.4323,34.1332,34.4605,200500.0],["2026-03-02",34.1134,35.2043,33.9052,35.0654,164100.0],["2026-03-03",34.3613,35.1051,34.1531,35.0258,98800.0],["2026-03-04",35.3034,35.4621,34.758,35.0753,99600.0],["2026-03-05",34.8274,35.0158,34.2423,34.4704,116700.0],["2026-03-06",33.6771,34.0638,33.1614,33.9448,145500.0],["2026-03-09",33.4292,33.6672,32.5069,33.5482,181900.0],["2026-03-10",33.4093,34.2423,33.1614,33.5482,165900.0],["2026-03-11",33.3994,33.7564,32.5664,32.7846,122800.0],["2026-03-12",32.2689,32.8837,31.9317,32.8441,125700.0],["2026-03-13",33.092,33.4589,32.497,32.9928,175100.0],["2026-03-16",33.2903,33.4787,32.5664,33.2407,156800.0],["2026-03-17",33.3994,33.9151,32.8441,32.854,122800.0],["2026-03-18",32.6557,32.8143,32.2887,32.3185,136100.0],["2026-03-19",32.1995,32.7747,31.4855,32.5664,327100.0],["2026-03-20",32.7052,32.8441,31.5847,31.7136,990300.0],["2026-03-23",32.5267,33.1317,31.8921,32.5664,252000.0],["2026-03-24",32.3582,33.0623,32.3284,32.5367,336900.0],["2026-03-25",32.8738,33.0027,32.2094,32.4276,302000.0],["2026-03-26",32.2292,32.4672,32.1102,32.4077,195000.0],["2026-03-27",32.259,32.5466,31.8722,32.14,272300.0],["2026-03-30",32.3284,32.5962,32.0507,32.4772,278500.0],["2026-03-31",32.9432,33.1217,32.4573,33.0226,231500.0],["2026-04-01",33.0226,33.6572,33.0226,33.3102,197100.0],["2026-04-02",32.8143,33.3399,32.6854,33.33,138200.0],["2026-04-06",33.1812,33.6077,33.092,33.4986,137800.0],["2026-04-07",33.4292,33.7366,33.2209,33.5779,167200.0],["2026-04-08",34.5795,34.7778,33.9647,34.1828,177600.0],["2026-04-09",33.925,34.7382,33.8358,34.6985,323500.0],["2026-04-10",34.5993,34.6787,34.0738,34.3812,115300.0],["2026-04-13",34.2523,34.5498,33.9151,34.5002,119100.0],["2026-04-14",34.7084,34.9861,34.0738,34.4506,125500.0],["2026-04-15",34.401,34.5894,33.9151,34.0738,129500.0],["2026-04-16",33.9647,34.0539,33.6275,33.7168,174100.0],["2026-04-17",34.1035,35.1051,34.1035,34.5002,194000.0],["2026-04-20",34.3812,35.0258,33.9151,34.1035,110500.0],["2026-04-21",34.0539,34.0638,33.2011,33.2308,122700.0],["2026-04-22",33.3697,33.7168,32.9333,33.3498,119400.0],["2026-04-23",33.5184,34.5498,32.8937,33.0226,149100.0],["2026-04-24",32.9234,33.7564,32.4871,33.1515,195000.0],["2026-04-27",33.0821,33.7564,33.0523,33.2308,146500.0],["2026-04-28",33.1317,34.1233,33.1317,33.8953,172200.0],["2026-04-29",33.7167,33.806,32.9036,33.1416,157600.0],["2026-04-30",32.8441,33.4787,32.8441,32.9333,167700.0],["2026-05-01",33.0226,33.5085,32.4375,33.33,269500.0],["2026-05-04",33.33,33.54,32.71,33.04,181100.0],["2026-05-05",33.09,33.53,32.83,33.52,218900.0],["2026-05-06",33.73,34.17,33.62,33.81,117400.0],["2026-05-07",33.9,34.29,33.9,33.95,220400.0],["2026-05-08",33.95,34.59,33.83,34.53,199400.0],["2026-05-11",34.49,34.49,33.57,33.68,196400.0],["2026-05-12",33.55,33.72,33.05,33.55,182900.0],["2026-05-13",33.49,33.83,32.92,33.17,160600.0],["2026-05-14",33.43,33.71,33.24,33.31,147700.0],["2026-05-15",33.27,33.3,32.45,32.72,128200.0],["2026-05-18",32.82,33.52,32.55,33.49,174400.0],["2026-05-19",33.26,33.48,32.99,33.17,119800.0],["2026-05-20",33.2,33.84,33.03,33.63,111600.0],["2026-05-21",33.42,34.08,32.89,34.03,110000.0],["2026-05-22",34.15,34.25,33.7,33.9,85800.0],["2026-05-26",34.01,34.58,33.92,34.36,97000.0],["2026-05-27",34.51,39.17,33.95,34.13,120400.0],["2026-05-28",33.96,34.16,33.51,34.14,92900.0],["2026-05-29",34.06,34.46,34.06,34.32,96700.0],["2026-06-01",34.13,34.37,33.54,33.77,163000.0],["2026-06-02",33.6,34.49,33.43,34.26,143300.0],["2026-06-03",34.07,34.08,33.17,33.19,117800.0],["2026-06-04",33.6,34.34,33.6,34.2,153200.0],["2026-06-05",34.17,34.89,34.17,34.58,107600.0],["2026-06-08",34.65,35.0,34.49,34.75,84600.0],["2026-06-09",35.01,35.87,35.01,35.21,143200.0],["2026-06-10",35.39,35.76,35.23,35.31,135500.0],["2026-06-11",35.44,35.5,34.83,35.32,127100.0],["2026-06-12",35.5,35.56,35.17,35.48,213100.0],["2026-06-15",35.68,35.68,34.51,34.61,164700.0],["2026-06-16",34.91,35.99,34.55,34.7,174800.0],["2026-06-17",34.72,35.19,33.96,34.27,198100.0],["2026-06-18",34.64,35.18,34.1,34.31,296500.0],["2026-06-22",34.22,34.75,34.16,34.19,163800.0],["2026-06-23",34.35,35.31,34.34,35.21,193300.0],["2026-06-24",35.33,35.85,35.14,35.59,278700.0],["2026-06-25",35.64,35.96,35.31,35.58,182800.0],["2026-06-26",35.72,36.35,35.66,36.23,524300.0],["2026-06-29",36.17,36.22,35.43,36.04,173900.0],["2026-06-30",35.97,36.16,35.85,36.07,102900.0],["2026-07-01",36.02,36.93,36.01,36.7,177200.0],["2026-07-02",36.87,37.03,35.89,36.04,158600.0],["2026-07-06",36.04,36.39,35.62,35.9,151199.886046],["2026-07-07",36.19,36.49,35.74,35.76,164077.0117],["2026-07-08",35.56,35.9508,35.03,35.13,189513.138994],["2026-07-09",35.13,35.69,35.13,35.5,134813.21473],["2026-07-10",36.08,36.11,35.78,35.88,145121.54077],["2026-07-13",36.01,36.3,35.67,36.22,204955.201446],["2026-07-14",36.39,36.525,35.76,35.89,212851.4965],["2026-07-15",35.84,36.56,35.6,36.29,204338.62342],["2026-07-16",36.35,37.75,36.14,37.75,200992.335194],["2026-07-17",37.57,37.57,36.26,36.41,471110.761678],["2026-07-20",36.36,36.54,36.09,36.49,190133.578508],["2026-07-21",36.34,36.56,35.94,36.5,222357.300279],["2026-07-22",36.36,36.84,35.81,36.01,200644.3417],["2026-07-23",36.73,36.73,35.285,36.65,337140.35657],["2026-07-24",36.78,37.84,36.36,37.66,244855.025088],["2026-07-27",37.87,38.055,37.56,37.58,217869.597563],["2026-07-28",37.86,38.8,37.84,38.67,171948.73932],["2026-07-29",38.36,39.07,38.2,38.65,252447.010832],["2026-07-30",38.77,38.882,38.06,38.19,260537.02174],["2026-07-31",38.06,38.335,37.775,38.2,182384.271492]]}