{"t":"JOUT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-10-09",13.0373,14.025,13.0373,14.025,1079800.0],["1987-10-12",14.025,14.025,13.0373,13.4324,251800.0],["1987-10-13",13.4324,14.2225,13.4324,14.2225,168400.0],["1987-10-14",14.2225,14.6176,13.8274,13.8274,114500.0],["1987-10-15",13.8274,14.025,13.2348,13.6299,50400.0],["1987-10-16",13.6299,13.8274,12.4447,12.741,85200.0],["1987-10-19",12.741,12.8398,11.2595,11.2595,77100.0],["1987-10-20",11.2595,11.6545,9.0866,9.6792,47300.0],["1987-10-21",9.6792,11.457,9.6792,11.2595,81200.0],["1987-10-22",11.0619,11.0619,10.0743,10.2718,69000.0],["1987-10-23",10.2718,10.6669,10.0743,10.0743,30800.0],["1987-10-26",10.0743,10.2718,7.3088,7.7039,26100.0],["1987-10-27",7.7039,8.0989,7.5063,7.7039,28800.0],["1987-10-28",7.7039,7.7039,7.1113,7.5063,23200.0],["1987-10-29",7.5063,7.9014,7.1113,7.9014,194700.0],["1987-10-30",8.0989,9.2841,8.0989,8.6915,86100.0],["1987-11-02",8.6915,9.2841,8.6915,8.8891,30600.0],["1987-11-03",8.8891,8.8891,8.2965,8.494,5900.0],["1987-11-04",8.494,8.6915,8.0989,8.6915,6200.0],["1987-11-05",8.6915,8.6915,8.2965,8.2965,16400.0],["1987-11-06",8.2965,8.6915,8.0989,8.0989,20400.0],["1987-11-09",8.0989,8.2965,7.3088,7.3088,15200.0],["1987-11-10",7.3088,7.7039,6.9137,7.3088,39200.0],["1987-11-11",7.3088,7.3088,6.9137,7.3088,23200.0],["1987-11-12",7.3088,7.7039,6.9137,7.7039,32100.0],["1987-11-13",7.7039,7.7039,7.1113,7.7039,4200.0],["1987-11-16",7.7039,7.7039,7.1113,7.7039,1800.0],["1987-11-17",7.7039,7.7039,7.1113,7.7039,71600.0],["1987-11-18",7.7039,7.7039,7.1113,7.1113,15500.0],["1987-11-19",7.1113,7.9014,7.1113,7.9014,37400.0],["1987-11-20",7.7039,7.7039,7.1113,7.7039,8800.0],["1987-11-23",7.7039,7.7039,7.1113,7.7039,3100.0],["1987-11-24",7.7039,7.7039,7.1113,7.3088,30000.0],["1987-11-25",7.3088,7.9014,7.3088,7.3088,12600.0],["1987-11-27",7.3088,7.6051,7.3088,7.6051,2300.0],["1987-11-30",7.5063,7.5063,6.9137,7.3088,13800.0],["1987-12-01",7.3088,7.5063,6.9137,7.3088,23300.0],["1987-12-02",7.3088,7.5063,6.9137,6.9137,4100.0],["1987-12-03",6.9137,7.5063,6.9137,6.9137,14700.0],["1987-12-04",6.9137,7.5063,6.7162,6.7162,5800.0],["1987-12-07",6.7162,7.3088,6.7162,6.7162,2400.0],["1987-12-08",6.7162,7.1113,6.7162,6.7162,6400.0],["1987-12-09",6.7162,7.1112,6.5186,6.5186,10200.0],["1987-12-10",6.5186,6.9137,6.3211,6.7162,12300.0],["1987-12-11",6.7162,6.9137,6.3211,6.8149,28100.0],["1987-12-14",6.8149,6.9137,6.5186,6.7162,43900.0],["1987-12-15",6.7162,6.9137,6.5186,6.5186,8400.0],["1987-12-16",6.5186,7.9014,6.5186,7.9014,90600.0],["1987-12-17",7.9014,8.6915,7.5063,8.2965,17400.0],["1987-12-18",8.2965,8.8891,8.2965,8.2965,7000.0],["1987-12-21",8.2965,8.8891,8.2965,8.6915,14400.0],["1987-12-22",8.6915,8.6915,8.2965,8.2965,15700.0],["1987-12-23",8.2965,8.6915,8.2965,8.6915,8900.0],["1987-12-24",8.6915,8.6915,8.2965,8.2965,5300.0],["1987-12-28",8.2965,8.6915,8.2965,8.2965,12000.0],["1987-12-29",8.2965,8.494,8.0989,8.0989,14300.0],["1987-12-30",8.0989,8.494,8.0989,8.494,27800.0],["1987-12-31",8.494,9.2841,8.0989,9.2841,26900.0],["1988-01-04",9.2841,10.2718,8.8891,9.8767,16000.0],["1988-01-05",10.0743,10.6669,10.0743,10.2718,21000.0],["1988-01-06",10.2718,10.6669,10.0743,10.6669,24300.0],["1988-01-07",10.6669,11.6546,10.0743,11.0619,84100.0],["1988-01-08",11.0619,11.6546,11.0619,11.0619,94300.0],["1988-01-11",11.0619,11.2595,10.4693,10.4693,29500.0],["1988-01-12",10.4693,10.8644,9.6792,10.2718,22000.0],["1988-01-13",10.2718,10.4693,9.6792,9.6792,900.0],["1988-01-14",10.2718,11.0619,10.2718,11.0619,32300.0],["1988-01-15",11.0619,11.6546,10.8644,11.0619,35500.0],["1988-01-18",11.0619,11.6546,11.0619,11.2595,10000.0],["1988-01-19",11.2595,11.6546,11.062,11.3583,35500.0],["1988-01-20",11.3582,12.0496,11.0619,11.7533,37100.0],["1988-01-21",11.7533,12.0496,11.457,11.457,20100.0],["1988-01-22",11.457,11.8521,11.457,11.8521,12000.0],["1988-01-25",11.8521,11.8521,11.6546,11.6546,22900.0],["1988-01-26",11.6545,11.8521,11.0619,11.8521,19600.0],["1988-01-27",11.8521,11.8521,11.0619,11.0619,7000.0],["1988-01-28",11.457,11.8521,11.457,11.457,14000.0],["1988-01-29",11.457,11.6546,11.0619,11.6546,17000.0],["1988-02-01",11.457,11.457,11.0619,11.0619,8900.0],["1988-02-02",11.0619,11.457,11.0619,11.0619,10500.0],["1988-02-03",11.0619,11.457,11.0619,11.0619,7600.0],["1988-02-04",11.0619,11.2595,11.0619,11.0619,4300.0],["1988-02-05",11.0619,11.2595,11.0619,11.0619,13500.0],["1988-02-08",11.0619,11.0619,10.6669,11.0619,1600.0],["1988-02-09",11.0619,11.0619,10.8644,11.0619,9300.0],["1988-02-10",11.0619,11.0619,11.0619,11.0619,200.0],["1988-02-11",11.0619,11.2595,10.7656,11.2595,3800.0],["1988-02-12",11.2595,11.2595,10.8644,11.0619,28700.0],["1988-02-16",11.0619,11.2595,10.6669,11.2595,32600.0],["1988-02-17",11.2595,11.2595,10.8644,11.2595,10500.0],["1988-02-18",11.2595,11.2595,10.8644,10.9632,12800.0],["1988-02-19",10.9632,11.2595,10.8644,11.0619,9100.0],["1988-02-22",11.0619,11.0619,10.8644,11.0619,7000.0],["1988-02-23",11.0619,11.0619,11.0619,11.0619,600.0],["1988-02-24",11.0619,11.2595,10.8644,11.2595,6300.0],["1988-02-25",11.2595,11.2595,10.8644,10.8644,7300.0],["1988-02-26",10.8644,11.2595,10.8644,11.0619,7100.0],["1988-02-29",11.0619,11.2595,10.8644,11.2595,32400.0],["1988-03-01",11.2595,11.8521,11.0619,11.457,39600.0],["1988-03-02",11.457,12.0496,11.457,11.6546,66400.0],["1988-03-03",11.6546,12.6422,11.6546,12.0496,22600.0],["1988-03-04",12.0496,12.8398,12.0496,12.2472,21200.0],["1988-03-07",12.2472,12.6422,12.2472,12.6422,1100.0],["1988-03-08",12.6422,12.8398,12.2472,12.8398,50200.0],["1988-03-09",12.8398,12.8398,12.2472,12.4447,2500.0],["1988-03-10",12.4447,12.8398,12.4447,12.4447,13100.0],["1988-03-11",12.4447,13.2348,12.4447,12.6422,18600.0],["1988-03-14",12.8398,13.2348,12.8398,13.2348,5200.0],["1988-03-15",13.2348,13.6299,12.9385,13.0373,13700.0],["1988-03-16",13.2348,13.8274,13.2348,13.2348,20700.0],["1988-03-17",13.4324,14.2225,13.4324,13.6299,28000.0],["1988-03-18",13.6299,14.2225,13.6299,13.6299,29800.0],["1988-03-21",13.6299,13.8274,13.4324,13.4324,14300.0],["1988-03-22",13.4324,13.8274,13.4324,13.8274,26400.0],["1988-03-23",13.8274,13.8274,13.4324,13.4324,1000.0],["1988-03-24",13.4324,13.6299,12.8398,12.8398,18900.0],["1988-03-25",12.8398,13.4324,12.8398,12.8398,12500.0],["1988-03-28",12.8398,13.4324,12.6422,12.8398,7200.0],["1988-03-29",12.8398,13.2348,12.4447,12.8398,16000.0],["1988-03-30",12.8398,12.8398,12.2472,12.2472,22500.0],["1988-03-31",12.2472,12.8398,12.2472,12.8398,7800.0],["1988-04-04",12.8398,12.8398,12.8398,12.8398,6300.0],["1988-04-05",12.8398,12.8398,12.4447,12.6422,2200.0],["1988-04-06",12.6422,12.8398,12.4447,12.4447,1200.0],["1988-04-07",12.4447,13.0373,12.4447,12.8398,8800.0],["1988-04-08",12.8398,13.8274,12.6422,13.8274,79100.0],["1988-04-11",13.8274,14.025,13.4324,13.4324,9000.0],["1988-04-12",13.6299,14.2225,13.6299,14.025,40900.0],["1988-04-13",14.025,14.6176,13.6299,14.2225,35400.0],["1988-04-14",14.2225,14.6176,13.8274,13.8274,12100.0],["1988-04-15",13.8274,14.2225,13.8274,13.8274,4400.0],["1988-04-18",13.8274,14.2225,13.8274,13.8274,11100.0],["1988-04-19",14.025,14.42,14.025,14.025,1600.0],["1988-04-20",14.025,14.42,14.025,14.025,31500.0],["1988-04-21",14.2225,14.8151,14.2225,14.2225,6500.0],["1988-04-22",14.2225,15.0126,14.2225,14.42,34600.0],["1988-04-25",14.42,15.0126,14.42,14.42,25300.0],["1988-04-26",14.42,15.0126,14.42,15.0126,5200.0],["1988-04-27",15.0126,15.4077,14.8151,14.8151,14900.0],["1988-04-28",14.8151,15.4077,14.8151,14.8151,5700.0],["1988-04-29",15.0126,15.8028,15.0126,15.4077,10700.0],["1988-05-02",15.4077,16.1979,15.4077,15.8028,12900.0],["1988-05-03",16.1979,16.7905,16.1979,16.3954,55400.0],["1988-05-04",16.3954,16.988,16.1978,16.1978,12800.0],["1988-05-05",16.1978,16.5929,16.1978,16.1978,5800.0],["1988-05-06",16.1979,16.3954,15.8028,15.8028,26100.0],["1988-05-09",15.8028,15.8028,15.6053,15.6053,4000.0],["1988-05-10",15.6052,16.0003,15.4077,16.0003,22200.0],["1988-05-11",15.8028,15.8028,15.4077,15.8028,44900.0],["1988-05-12",15.8028,15.8028,15.4077,15.8028,2900.0],["1988-05-13",15.8028,15.8028,15.4077,15.8028,3000.0],["1988-05-16",15.6053,15.6053,15.2102,15.6053,13600.0],["1988-05-17",15.6053,15.8028,15.2102,15.6053,3000.0],["1988-05-18",15.4077,15.4077,14.6176,15.2102,11600.0],["1988-05-19",15.0126,15.0126,14.6176,15.0126,7300.0],["1988-05-20",15.0126,15.4077,14.6176,14.8151,21600.0],["1988-05-23",15.0126,15.6053,15.0126,15.6053,7600.0],["1988-05-24",15.6053,15.6053,15.0126,15.6053,5500.0],["1988-05-25",15.6053,15.6053,15.0126,15.6053,600.0],["1988-05-26",15.6053,15.6053,15.0126,15.6053,700.0],["1988-05-27",15.6053,15.6053,15.6053,15.6053,200.0],["1988-05-31",15.6053,15.6053,15.6053,15.6053,100.0],["1988-06-01",15.6053,15.6053,15.0126,15.6053,14400.0],["1988-06-02",15.3089,15.3089,15.0126,15.0126,4100.0],["1988-06-03",15.0126,15.0126,14.8151,14.8151,14100.0],["1988-06-06",14.8151,15.0126,14.6176,15.0126,2900.0],["1988-06-07",15.0126,15.0126,14.6176,15.0126,39400.0],["1988-06-08",15.0126,15.0126,14.6176,15.0126,12600.0],["1988-06-09",15.0126,15.2102,14.8151,15.2102,2800.0],["1988-06-10",15.2102,15.2102,14.8151,14.8151,1700.0],["1988-06-13",14.8151,15.2102,14.8151,14.8151,3900.0],["1988-06-14",14.8151,15.4077,14.8151,15.2102,14600.0],["1988-06-15",15.2102,15.6053,15.2102,15.6053,21200.0],["1988-06-16",15.6052,15.6052,15.2102,15.2102,7500.0],["1988-06-17",15.2102,15.6053,15.2102,15.6053,1500.0],["1988-06-20",15.6052,15.8028,15.2102,15.8028,16000.0],["1988-06-21",15.8028,16.3954,15.4077,15.8028,25400.0],["1988-06-22",16.0003,16.7904,16.0003,16.1978,11100.0],["1988-06-23",16.1979,16.988,16.1979,16.3954,17500.0],["1988-06-24",16.3954,16.988,16.3954,16.3954,31600.0],["1988-06-27",16.3954,16.988,16.3954,16.988,7200.0],["1988-06-28",16.988,16.988,16.3954,16.3954,12200.0],["1988-06-29",16.3954,16.988,16.3954,16.7905,45700.0],["1988-06-30",16.7905,16.988,16.5929,16.988,10400.0],["1988-07-01",16.988,17.3831,16.7905,16.988,28000.0],["1988-07-05",16.988,17.3831,16.7905,17.3831,4800.0],["1988-07-06",17.3831,17.5806,16.988,17.3831,13500.0],["1988-07-07",17.3831,17.3831,16.7905,16.7905,10000.0],["1988-07-08",16.7905,17.1855,16.3954,16.988,6800.0],["1988-07-11",16.7905,16.7905,16.0003,16.3954,23000.0],["1988-07-12",16.3954,16.5929,16.0003,16.5929,2000.0],["1988-07-13",16.5929,16.5929,16.0003,16.5929,4700.0],["1988-07-14",16.5929,16.5929,16.1978,16.5929,2600.0],["1988-07-15",16.5929,16.5929,16.1978,16.1978,2700.0],["1988-07-18",16.1978,16.5929,16.1978,16.1978,4400.0],["1988-07-19",16.1978,16.5929,16.1978,16.5929,12100.0],["1988-07-20",16.3954,16.3954,16.0003,16.0003,1200.0],["1988-07-21",16.0003,16.3954,16.0003,16.2966,10200.0],["1988-07-22",16.2966,16.3954,15.8028,16.3954,7800.0],["1988-07-25",16.3954,16.3954,15.2102,15.8028,13100.0],["1988-07-26",15.8028,16.5929,15.4077,16.5929,37200.0],["1988-07-27",16.5929,16.5929,16.0003,16.0991,23000.0],["1988-07-28",16.3954,16.3954,16.3954,16.3954,500.0],["1988-07-29",16.3954,16.3954,16.0003,16.0003,1500.0],["1988-08-01",16.1979,16.988,16.1979,16.988,8000.0],["1988-08-02",16.988,16.988,16.3954,16.3954,97100.0],["1988-08-03",16.3954,16.7904,16.3954,16.5929,13400.0],["1988-08-04",16.5929,16.7904,16.1978,16.5929,4700.0],["1988-08-05",16.3954,16.3954,15.8028,15.8028,6100.0],["1988-08-08",15.8028,16.1979,15.8028,15.8028,3800.0],["1988-08-09",15.8028,16.1979,15.8028,16.0003,2100.0],["1988-08-10",16.0003,16.0991,15.8028,15.8028,19400.0],["1988-08-11",15.8028,16.0991,15.8028,15.8028,9700.0],["1988-08-12",15.8028,16.0003,15.8028,16.0003,3300.0],["1988-08-15",16.0003,16.0991,15.8028,15.8028,7500.0],["1988-08-16",15.8028,16.1978,15.8028,16.1978,1600.0],["1988-08-17",15.8028,15.8028,15.8028,15.8028,900.0],["1988-08-18",15.8028,16.1979,15.8028,15.8028,21900.0],["1988-08-19",15.8028,16.1979,15.4077,15.4077,3300.0],["1988-08-22",15.4077,15.6053,15.4077,15.6053,300.0],["1988-08-23",15.6052,15.6052,15.4077,15.4077,182900.0],["1988-08-24",15.4077,16.1979,15.4077,15.8028,142500.0],["1988-08-25",15.8028,16.0003,15.8028,15.8028,91500.0],["1988-08-26",15.8028,16.0003,15.8028,15.8028,25400.0],["1988-08-29",15.8028,16.0003,15.8028,15.8028,10100.0],["1988-08-30",15.8028,16.1979,15.8028,16.0003,17600.0],["1988-08-31",16.0003,16.1979,15.8028,16.0003,18400.0],["1988-09-01",16.0003,16.0003,15.6053,15.6053,59900.0],["1988-09-02",15.6052,16.0003,15.6052,16.0003,7000.0],["1988-09-06",16.0003,16.1979,15.8028,16.0003,17000.0],["1988-09-07",16.0003,16.1979,15.8028,15.8028,10800.0],["1988-09-08",15.8028,16.5929,15.8028,16.3954,19300.0],["1988-09-09",16.3954,16.988,16.3954,16.988,91800.0],["1988-09-12",16.988,17.5806,16.7904,17.1855,75600.0],["1988-09-13",17.1855,17.5806,16.7905,16.988,8000.0],["1988-09-14",16.988,17.3831,16.988,16.988,57300.0],["1988-09-15",16.988,17.1855,16.5929,16.5929,7900.0],["1988-09-16",16.5929,16.988,16.5929,16.5929,20800.0],["1988-09-19",16.5929,16.988,16.5929,16.5929,2300.0],["1988-09-20",16.5929,16.988,16.5929,16.5929,23300.0],["1988-09-21",16.5929,16.988,16.5929,16.5929,20800.0],["1988-09-22",16.5929,16.6917,16.5929,16.5929,7000.0],["1988-09-23",16.5929,16.988,16.5929,16.5929,20500.0],["1988-09-26",16.5929,16.988,16.5929,16.5929,26600.0],["1988-09-27",16.5929,16.7905,16.5929,16.6917,22300.0],["1988-09-28",16.6917,17.1855,16.5929,17.1855,20200.0],["1988-09-29",17.1855,17.1855,16.5929,16.6917,1400.0],["1988-09-30",16.7905,17.1855,16.7905,16.7905,2700.0],["1988-10-03",16.7904,17.1855,16.7904,17.1855,2100.0],["1988-10-04",16.7905,16.7905,16.7905,16.7905,3700.0],["1988-10-05",16.7905,16.988,16.5929,16.988,56500.0],["1988-10-06",16.988,16.988,16.988,16.988,100.0],["1988-10-07",16.988,17.1855,16.5929,17.1855,7500.0],["1988-10-10",16.7905,16.7905,16.7905,16.7905,1500.0],["1988-10-11",16.7905,16.988,16.7905,16.7905,1200.0],["1988-10-12",16.7904,17.1855,16.7904,17.1855,113900.0],["1988-10-13",17.1855,17.1855,16.7905,16.7905,5200.0],["1988-10-14",16.7904,17.1855,16.7904,17.1855,38400.0],["1988-10-17",16.988,16.988,16.7905,16.7905,3600.0],["1988-10-18",16.7905,17.5806,16.7905,17.5806,101000.0],["1988-10-19",17.5806,17.5806,17.1855,17.3831,86100.0],["1988-10-20",17.3831,17.5806,17.1855,17.5806,5200.0],["1988-10-21",17.5806,17.6794,17.1855,17.3831,20600.0],["1988-10-24",17.3831,17.7781,17.1855,17.1855,36700.0],["1988-10-25",17.1855,17.5806,17.1855,17.5806,1600.0],["1988-10-26",17.5806,17.5806,17.1855,17.1855,3900.0],["1988-10-27",17.1855,17.5806,17.1855,17.5806,37000.0],["1988-10-28",17.5806,17.5806,17.1855,17.5806,1500.0],["1988-10-31",17.3831,17.3831,17.1855,17.3831,7800.0],["1988-11-01",17.3831,17.3831,17.1855,17.3831,4000.0],["1988-11-02",17.5806,17.5806,17.5806,17.5806,200.0],["1988-11-03",17.1855,17.1855,17.1855,17.1855,300.0],["1988-11-04",17.1855,17.5806,17.1855,17.1855,2000.0],["1988-11-07",17.1855,17.5806,16.988,16.988,38200.0],["1988-11-08",16.988,16.988,16.5929,16.7905,10400.0],["1988-11-09",16.5929,16.5929,16.5929,16.5929,2100.0],["1988-11-10",16.7905,17.5806,16.7905,16.988,20800.0],["1988-11-11",16.988,17.3831,16.5929,16.6917,67200.0],["1988-11-14",16.7905,17.3831,16.7905,17.3831,27700.0],["1988-11-15",17.3831,17.3831,16.7905,16.7905,8300.0],["1988-11-16",16.7904,16.988,16.5929,16.5929,20400.0],["1988-11-17",16.5929,16.7905,16.3954,16.3954,12800.0],["1988-11-18",16.3954,16.7905,16.1979,16.3954,108900.0],["1988-11-21",16.1978,16.1978,16.1978,16.1978,4900.0],["1988-11-22",16.1978,16.7904,16.1978,16.1978,10800.0],["1988-11-23",16.1978,16.1978,16.1978,16.1978,200.0],["1988-11-25",16.1978,16.7904,16.1978,16.1978,2600.0],["1988-11-28",16.1978,16.3954,16.1978,16.1978,31200.0],["1988-11-29",16.1979,16.3954,15.8028,16.0003,29300.0],["1988-11-30",16.0003,16.1978,15.8028,16.1978,18900.0],["1988-12-01",16.1978,16.3954,16.0003,16.1978,34800.0],["1988-12-02",16.1979,16.5929,16.0003,16.0003,2000.0],["1988-12-05",16.0003,16.5929,16.0003,16.5929,31600.0],["1988-12-06",16.5929,16.5929,16.0003,16.0003,41400.0],["1988-12-07",16.0003,16.5929,16.0003,16.0003,2300.0],["1988-12-08",16.0003,16.5929,16.0003,16.0003,2300.0],["1988-12-09",16.0003,16.5929,16.0003,16.0003,2100.0],["1988-12-12",16.0003,16.5929,16.0003,16.5929,3100.0],["1988-12-13",16.5929,16.5929,16.0003,16.0003,43900.0],["1988-12-14",16.0003,16.1978,16.0003,16.1978,9500.0],["1988-12-15",16.1979,16.2966,16.0003,16.0003,500.0],["1988-12-16",16.0003,16.5929,16.0003,16.1978,7800.0],["1988-12-19",16.1979,16.7905,16.1979,16.7905,32700.0],["1988-12-20",16.7905,16.988,16.1979,16.7905,17700.0],["1988-12-21",16.7905,17.1855,16.7905,16.7905,1200.0],["1988-12-22",16.7904,17.1855,16.5929,16.5929,3000.0],["1988-12-23",17.1855,17.1855,17.1855,17.1855,4700.0],["1988-12-27",17.1855,17.1855,16.5929,17.1855,300.0],["1988-12-28",16.7904,16.7904,16.5929,16.5929,1400.0],["1988-12-29",16.5929,17.1855,16.5929,16.5929,2800.0],["1988-12-30",16.988,17.5806,16.988,17.3831,13700.0],["1989-01-03",17.3831,17.5806,16.988,17.3831,18100.0],["1989-01-04",17.3831,17.5806,16.988,17.1855,2700.0],["1989-01-05",17.1855,17.5806,17.1855,17.5806,9400.0],["1989-01-06",17.5806,17.7781,17.1855,17.6794,22200.0],["1989-01-09",17.6794,17.7781,17.3831,17.3831,24600.0],["1989-01-10",17.3831,17.7781,17.3831,17.3831,24500.0],["1989-01-11",17.3831,17.7781,17.1855,17.7781,900.0],["1989-01-12",17.7781,17.7781,17.1855,17.1855,1700.0],["1989-01-13",17.1855,17.7781,16.988,16.988,33700.0],["1989-01-16",16.988,17.3831,16.7905,16.7905,70900.0],["1989-01-17",16.7904,16.988,16.5929,16.5929,14600.0],["1989-01-18",16.5929,16.988,16.3954,16.7905,21500.0],["1989-01-19",16.7905,16.988,16.3954,16.988,12700.0],["1989-01-20",16.988,16.988,16.3954,16.988,4900.0],["1989-01-23",16.988,16.988,16.3954,16.988,1600.0],["1989-01-24",16.988,16.988,16.3954,16.988,12600.0],["1989-01-25",17.1855,18.5683,17.1855,18.1732,86000.0],["1989-01-26",18.1732,18.5683,17.9757,18.1732,17800.0],["1989-01-27",18.1732,18.9633,18.1732,18.5683,45200.0],["1989-01-30",18.5683,19.1609,18.5683,18.5683,7600.0],["1989-01-31",18.5683,19.1609,18.5683,19.1609,8900.0],["1989-02-01",18.9633,18.9633,18.5683,18.5683,13100.0],["1989-02-02",18.5683,19.1609,18.5683,19.1609,3900.0],["1989-02-03",19.1609,19.1609,18.7658,19.1609,162700.0],["1989-02-06",19.1609,19.3584,18.7658,19.3584,8800.0],["1989-02-07",19.3584,19.3584,18.9633,18.9633,400.0],["1989-02-08",18.9633,19.3584,18.7658,19.3584,7200.0],["1989-02-09",19.3584,19.5559,18.9633,19.5559,6400.0],["1989-02-10",19.5559,19.7535,18.9633,19.1609,8100.0],["1989-02-13",19.1609,19.3584,18.9633,19.3584,6200.0],["1989-02-14",19.3584,19.5559,18.9633,19.5559,7100.0],["1989-02-15",19.5559,19.5559,18.9633,18.9633,39700.0],["1989-02-16",18.9633,19.5559,18.9633,18.9633,3300.0],["1989-02-17",18.9633,19.5559,18.9633,19.5559,15800.0],["1989-02-21",18.9633,18.9633,17.9757,18.5683,74100.0],["1989-02-22",18.3707,18.3707,17.7781,17.7781,18700.0],["1989-02-23",17.7781,18.3707,17.7781,17.7781,29700.0],["1989-02-24",17.7781,18.3707,17.7781,17.7781,11600.0],["1989-02-27",17.7781,18.3707,17.7781,17.7781,8800.0],["1989-02-28",17.7781,18.3707,17.7781,17.7781,3500.0],["1989-03-01",17.9757,18.5683,17.9757,17.9757,28400.0],["1989-03-02",17.9757,18.1732,17.7781,17.7781,8900.0],["1989-03-03",17.7781,18.1732,17.7781,17.7781,6300.0],["1989-03-06",17.7781,18.1732,17.7781,18.0744,43400.0],["1989-03-07",18.0744,18.1732,17.7781,18.1732,1400.0],["1989-03-08",18.1732,18.3707,17.7781,17.7781,19300.0],["1989-03-09",17.7781,18.3707,17.7781,17.7781,2600.0],["1989-03-10",17.7781,18.3707,17.7781,18.3707,2200.0],["1989-03-13",18.3707,18.3707,17.7781,18.3707,1100.0],["1989-03-14",18.3707,18.3707,17.7781,17.7781,5300.0],["1989-03-15",17.7781,17.9757,17.7781,17.9757,1900.0],["1989-03-16",17.9757,18.3707,17.7781,17.9757,17300.0],["1989-03-17",17.9757,18.3707,17.7781,17.7781,1500.0],["1989-03-20",17.7781,18.3707,17.5806,17.7781,6100.0],["1989-03-21",17.7781,17.9757,17.5806,17.9757,11700.0],["1989-03-22",17.9757,17.9757,17.5806,17.5806,26600.0],["1989-03-23",17.5806,17.9757,17.5806,17.9757,7300.0],["1989-03-27",17.9757,17.9757,17.5806,17.9757,1000.0],["1989-03-28",17.9757,18.1732,17.7781,18.1732,13900.0],["1989-03-29",18.1732,18.1732,17.5806,18.1732,8500.0],["1989-03-30",18.1732,18.1732,17.5806,17.7781,10800.0],["1989-03-31",17.7781,18.3707,17.7781,17.7781,3100.0],["1989-04-03",17.9757,18.5683,17.9757,17.9757,16200.0],["1989-04-04",18.1732,18.5683,18.1732,18.5683,4600.0],["1989-04-05",18.5683,18.5683,18.1732,18.3707,7100.0],["1989-04-06",18.5683,18.5683,18.5683,18.5683,700.0],["1989-04-07",18.5683,18.5683,18.1732,18.1732,800.0],["1989-04-10",18.1732,18.5683,18.1732,18.5683,2800.0],["1989-04-11",18.4695,18.4695,18.1732,18.4695,2400.0],["1989-04-12",18.4695,18.4695,18.1732,18.1732,9300.0],["1989-04-13",18.1732,18.4695,18.1732,18.1732,4400.0],["1989-04-14",18.1732,18.4695,18.1732,18.3707,4900.0],["1989-04-17",18.3707,18.4695,18.1732,18.1732,29000.0],["1989-04-18",18.1732,18.5683,18.1732,18.1732,35700.0],["1989-04-19",18.1732,18.5683,18.1732,18.272,75100.0],["1989-04-20",18.272,18.7658,18.1732,18.3707,33800.0],["1989-04-21",18.3707,18.7658,18.3707,18.7658,10400.0],["1989-04-24",18.7658,18.7658,18.3707,18.3707,44500.0],["1989-04-25",18.4695,18.9633,18.4695,18.9633,7200.0],["1989-04-26",18.9633,19.3584,18.5683,18.7658,26000.0],["1989-04-27",18.7658,19.5559,18.7658,19.5559,2900.0],["1989-04-28",19.5559,19.5559,18.7658,18.7658,2200.0],["1989-05-01",18.9633,19.951,18.9633,19.951,24100.0],["1989-05-02",19.951,19.951,19.5559,19.951,10600.0],["1989-05-03",19.951,19.951,19.5559,19.5559,2700.0],["1989-05-04",19.5559,19.951,19.5559,19.5559,10100.0],["1989-05-05",19.5559,19.5559,19.3584,19.5559,6300.0],["1989-05-08",19.5559,19.7535,19.3584,19.7535,2100.0],["1989-05-09",19.7535,20.1485,19.5559,19.7535,32800.0],["1989-05-10",20.1485,20.5436,20.1485,20.1485,26700.0],["1989-05-11",20.1485,20.5436,20.1485,20.5436,4000.0],["1989-05-12",20.5436,21.1362,20.1485,20.7412,175500.0],["1989-05-15",21.1362,21.7288,21.1362,21.6301,96800.0],["1989-05-16",21.5313,21.5313,20.9387,20.9387,18200.0],["1989-05-17",20.9387,21.1362,20.1485,20.5436,15800.0],["1989-05-18",20.5436,20.5436,20.1485,20.5436,3100.0],["1989-05-19",20.5436,20.7412,20.1485,20.7412,5200.0],["1989-05-22",20.7412,20.7412,20.3461,20.7412,1300.0],["1989-05-23",20.7412,20.7412,20.3461,20.7412,4000.0],["1989-05-24",20.7412,20.7412,20.3461,20.7412,1000.0],["1989-05-25",20.5436,20.5436,20.1485,20.5436,12400.0],["1989-05-26",20.5436,20.5436,19.951,20.1485,297400.0],["1989-05-30",20.1485,20.5436,20.1485,20.5436,800.0],["1989-05-31",20.5436,20.5436,20.1485,20.5436,1100.0],["1989-06-01",20.5436,20.7412,20.1485,20.1485,1700.0],["1989-06-02",20.1485,20.7412,20.1485,20.1485,15200.0],["1989-06-05",20.1485,20.7412,20.1485,20.1485,17300.0],["1989-06-06",20.1485,20.7412,20.1485,20.1485,25400.0],["1989-06-07",20.1485,20.7412,20.1485,20.7412,1200.0],["1989-06-08",20.7412,20.7412,20.3461,20.3461,23100.0],["1989-06-09",20.3461,20.5436,20.1485,20.1485,1300.0],["1989-06-12",20.1485,20.5436,20.1485,20.1485,4700.0],["1989-06-13",20.1485,20.5436,20.1485,20.5436,2200.0],["1989-06-14",20.3461,20.3461,19.951,19.951,6200.0],["1989-06-15",19.951,19.951,19.951,19.951,10500.0],["1989-06-16",19.951,20.1485,19.5559,19.5559,22000.0],["1989-06-19",19.5559,19.5559,19.5559,19.5559,1900.0],["1989-06-20",19.5559,20.1485,19.3584,19.3584,13800.0],["1989-06-21",19.3584,19.3584,18.7658,18.8646,37200.0],["1989-06-22",18.8646,19.3584,18.7658,19.1609,40400.0],["1989-06-23",19.1609,19.3584,18.7658,19.1609,17900.0],["1989-06-26",19.1609,19.1609,18.7658,18.7658,16400.0],["1989-06-27",18.7658,18.9633,16.5929,17.7781,133600.0],["1989-06-28",17.7781,17.7781,17.1855,17.5806,76300.0],["1989-06-29",17.5806,17.5806,16.7904,17.1855,110200.0],["1989-06-30",17.1855,17.1855,16.5929,16.5929,9600.0],["1989-07-03",16.5929,17.1855,16.5929,17.1855,5000.0],["1989-07-05",17.1855,17.1855,16.4941,16.5929,23700.0],["1989-07-06",16.5929,16.7905,16.1979,16.3954,55600.0],["1989-07-07",16.3954,16.3954,16.0003,16.3954,131000.0],["1989-07-10",16.5929,16.988,16.5929,16.988,60200.0],["1989-07-11",16.988,17.9757,16.7905,17.9757,96000.0],["1989-07-12",17.9757,17.9757,17.5806,17.7781,26200.0],["1989-07-13",17.7781,18.1732,17.7781,17.7781,11800.0],["1989-07-14",17.7781,18.1732,17.7781,17.8769,18600.0],["1989-07-17",17.8769,18.9633,17.7781,18.3707,145400.0],["1989-07-18",18.3707,19.1609,18.3707,18.9633,14100.0],["1989-07-19",18.9633,19.5559,18.9633,19.3584,64800.0],["1989-07-20",19.3584,19.5559,19.1609,19.1609,95300.0],["1989-07-21",19.1609,19.5559,19.1609,19.2596,649100.0],["1989-07-24",19.2596,19.5559,19.0621,19.3584,88300.0],["1989-07-25",19.3584,19.5559,19.0621,19.1609,61700.0],["1989-07-26",19.1609,19.5559,19.1609,19.5559,80800.0],["1989-07-27",19.5559,19.5559,19.3584,19.3584,4300.0],["1989-07-28",19.3584,19.5559,19.3584,19.3584,3300.0],["1989-07-31",19.3584,19.951,19.3584,19.951,49400.0],["1989-08-01",19.7535,19.7535,19.3584,19.3584,52600.0],["1989-08-02",19.3584,19.7535,19.1609,19.1609,11300.0],["1989-08-03",19.1609,19.2596,18.9633,19.1609,9200.0],["1989-08-04",19.1609,19.3584,18.9633,19.2596,19500.0],["1989-08-07",19.2596,19.5559,19.1609,19.1609,126800.0],["1989-08-08",19.1609,19.5559,19.1609,19.5559,9400.0],["1989-08-09",19.5559,19.951,19.3584,19.951,28100.0],["1989-08-10",19.951,19.951,19.5559,19.5559,14400.0],["1989-08-11",19.5559,20.1485,19.5559,19.5559,137700.0],["1989-08-14",19.5559,19.5559,18.5683,19.1609,35700.0],["1989-08-15",19.1609,19.1609,18.1732,18.7658,103000.0],["1989-08-16",18.7658,18.9633,18.3707,18.3707,1100.0],["1989-08-17",18.3707,18.9633,18.3707,18.3707,28700.0],["1989-08-18",18.3707,18.5683,17.9757,18.1732,10600.0],["1989-08-21",18.1732,19.1609,17.9757,18.7658,127200.0],["1989-08-22",18.5683,18.5683,18.5683,18.5683,1300.0],["1989-08-23",18.5683,19.3584,18.5683,18.5683,2200.0],["1989-08-24",18.5683,19.3584,18.5683,18.5683,3900.0],["1989-08-25",18.5683,19.1609,18.5683,18.7658,9500.0],["1989-08-28",18.7658,19.1609,18.7658,18.8646,3900.0],["1989-08-29",18.8646,19.1609,18.5683,18.9633,8400.0],["1989-08-30",18.9633,19.1609,18.5683,18.5683,1500.0],["1989-08-31",18.5683,18.9633,18.5683,18.5683,23300.0],["1989-09-01",18.5683,18.9633,18.1732,18.1732,49200.0],["1989-09-05",18.1732,18.5683,17.9757,18.3707,23200.0],["1989-09-06",18.3707,18.3707,18.1732,18.3707,1500.0],["1989-09-07",18.3707,18.5683,17.9757,17.9757,18800.0],["1989-09-08",17.9757,18.5683,17.9757,18.3707,5200.0],["1989-09-11",18.3707,18.3707,17.9757,18.3707,5100.0],["1989-09-12",18.1732,18.1732,17.9757,17.9757,2200.0],["1989-09-13",17.9757,18.3707,17.7781,18.3707,3000.0],["1989-09-14",18.3707,18.3707,17.6794,17.7781,362700.0],["1989-09-15",17.9757,18.5683,17.9757,17.9757,10200.0],["1989-09-18",17.9757,18.3707,17.9757,17.9757,3100.0],["1989-09-19",17.9757,18.3707,17.9757,18.1732,81500.0],["1989-09-20",18.5683,19.1609,18.5683,19.1609,36600.0],["1989-09-21",19.1609,19.1609,18.7658,18.7658,3600.0],["1989-09-22",18.7658,19.1609,18.7658,18.9633,10600.0],["1989-09-25",18.9633,18.9633,18.7658,18.7658,13300.0],["1989-09-26",18.7658,18.9633,18.5683,18.8646,34900.0],["1989-09-27",18.8646,18.9633,18.5683,18.9633,2200.0],["1989-09-28",18.9633,18.9633,18.5683,18.667,20000.0],["1989-09-29",18.667,19.7535,18.5683,19.5559,85100.0],["1989-10-02",19.5559,19.7535,18.8646,18.9633,15100.0],["1989-10-03",18.9633,19.1609,18.5683,18.5683,4100.0],["1989-10-04",18.5683,18.5683,18.5683,18.5683,2700.0],["1989-10-05",18.5683,18.9633,18.3707,18.3707,2100.0],["1989-10-06",18.7658,18.7658,18.7658,18.7658,5300.0],["1989-10-09",18.7658,18.9633,18.5683,18.9633,6200.0],["1989-10-10",18.9633,19.1609,18.5683,19.1609,7400.0],["1989-10-11",19.1609,19.1609,18.5683,18.5683,3100.0],["1989-10-12",18.5683,18.9633,18.5683,18.5683,3000.0],["1989-10-13",18.5683,18.9633,18.3707,18.3707,12600.0],["1989-10-16",18.1732,18.1732,17.3831,18.1732,34500.0],["1989-10-17",18.1732,18.1732,17.5806,17.5806,2900.0],["1989-10-18",17.5806,17.9757,17.5806,17.9757,337200.0],["1989-10-19",17.9757,17.9757,16.3954,16.988,164700.0],["1989-10-20",16.988,17.1855,16.7905,16.7905,15800.0],["1989-10-23",16.7905,17.1855,16.6917,16.988,19000.0],["1989-10-24",16.988,17.7781,16.5929,17.3831,43400.0],["1989-10-25",17.3831,17.5806,17.1855,17.1855,11100.0],["1989-10-26",17.1855,17.1855,16.7905,16.7905,12600.0],["1989-10-27",16.7905,17.1855,16.7905,16.7905,1400.0],["1989-10-30",16.7905,17.1855,16.5929,16.988,16000.0],["1989-10-31",16.988,17.1855,16.5929,17.1855,94600.0],["1989-11-01",17.1855,17.1855,16.7905,16.7905,2000.0],["1989-11-02",16.7904,17.1855,16.5929,16.5929,12100.0],["1989-11-03",16.5929,16.988,16.5929,16.5929,6400.0],["1989-11-06",16.5929,16.7905,16.3954,16.3954,37000.0],["1989-11-07",16.3954,16.7905,16.3954,16.3954,1000.0],["1989-11-08",16.3954,16.988,16.3954,16.3954,400.0],["1989-11-09",16.3954,16.988,16.3954,16.3954,600.0],["1989-11-10",16.3954,16.988,16.3954,16.988,1700.0],["1989-11-13",16.988,16.988,16.3954,16.988,2800.0],["1989-11-14",16.988,17.1855,16.5929,16.5929,24000.0],["1989-11-15",16.5929,16.988,16.5929,16.988,12600.0],["1989-11-16",16.988,16.988,16.5929,16.5929,1800.0],["1989-11-17",16.5929,16.988,16.5929,16.6917,6000.0],["1989-11-20",16.6917,16.988,16.5929,16.988,4200.0],["1989-11-21",16.988,16.988,16.5929,16.5929,6800.0],["1989-11-22",16.5929,16.988,16.5929,16.988,16300.0],["1989-11-24",16.988,16.988,16.5929,16.5929,500.0],["1989-11-27",16.5929,17.3831,16.5929,17.1855,31400.0],["1989-11-28",17.1855,17.3831,17.1855,17.3831,7500.0],["1989-11-29",17.3831,17.3831,17.1855,17.1855,8600.0],["1989-11-30",17.1855,17.3831,16.988,16.988,1500.0],["1989-12-01",16.988,17.3831,16.988,16.988,10900.0],["1989-12-04",16.988,17.1855,16.988,17.1855,2400.0],["1989-12-05",17.1855,17.3831,16.988,17.2843,61300.0],["1989-12-06",17.3831,17.3831,17.3831,17.3831,5600.0],["1989-12-07",17.3831,17.5806,16.988,16.988,5300.0],["1989-12-08",16.988,17.5806,16.988,17.3831,36200.0],["1989-12-11",17.3831,17.5806,16.988,17.1855,4700.0],["1989-12-12",17.1855,17.3831,16.988,16.988,11600.0],["1989-12-13",16.988,17.3831,16.988,16.988,32000.0],["1989-12-14",16.988,17.1855,16.988,16.988,15200.0],["1989-12-15",16.988,17.3831,16.7905,16.7905,62900.0],["1989-12-18",16.7905,16.988,16.7905,16.988,4000.0],["1989-12-19",16.988,16.988,16.5929,16.5929,5500.0],["1989-12-20",16.5929,16.988,16.5929,16.5929,2700.0],["1989-12-21",16.5929,16.988,16.5929,16.8892,5300.0],["1989-12-22",16.8892,16.988,16.5929,16.7905,18100.0],["1989-12-26",16.7904,16.988,16.5929,16.5929,3700.0],["1989-12-27",16.5929,16.988,16.5929,16.5929,2200.0],["1989-12-28",16.7905,16.988,16.7905,16.988,10300.0],["1989-12-29",16.988,16.988,16.7905,16.7905,30000.0],["1990-01-02",16.7905,16.988,16.5929,16.988,7100.0],["1990-01-03",16.988,17.3831,16.7905,16.988,90000.0],["1990-01-04",17.1855,18.1732,17.1855,17.9757,20200.0],["1990-01-05",17.9757,18.1732,17.7781,18.1732,3100.0],["1990-01-08",18.1732,18.1732,17.7781,17.7781,1800.0],["1990-01-09",17.7781,18.5683,17.7781,18.1732,6100.0],["1990-01-10",18.1732,18.5683,17.9757,18.1732,18400.0],["1990-01-11",18.1732,18.5683,17.9757,18.3707,15800.0],["1990-01-12",18.3707,18.3707,17.9757,18.3707,20100.0],["1990-01-15",18.3707,18.5683,17.9757,17.9757,2800.0],["1990-01-16",17.9757,18.3707,17.7781,18.1732,17600.0],["1990-01-17",18.1732,18.3707,17.9757,18.1732,8700.0],["1990-01-18",18.1732,18.3707,17.9757,18.3707,2600.0],["1990-01-19",18.1732,18.1732,17.7781,18.1732,17200.0],["1990-01-22",17.7781,17.7781,16.988,16.988,27300.0],["1990-01-23",16.988,16.988,16.5929,16.988,15200.0],["1990-01-24",16.988,16.988,16.1979,16.988,24700.0],["1990-01-25",16.988,16.988,16.5929,16.5929,3200.0],["1990-01-26",16.5929,17.1855,16.5929,16.5929,29300.0],["1990-01-29",16.5929,16.6917,16.3954,16.3954,4800.0],["1990-01-30",16.3954,16.7905,16.0003,16.0003,13600.0],["1990-01-31",16.0003,16.3954,16.0003,16.0003,2100.0],["1990-02-01",16.0003,16.3954,16.0003,16.0003,4900.0],["1990-02-02",16.0003,16.3954,16.0003,16.3954,8900.0],["1990-02-05",16.3954,16.3954,16.0003,16.0003,1000.0],["1990-02-06",16.1978,16.5929,16.1978,16.5929,4300.0],["1990-02-07",16.5929,16.5929,16.1978,16.5929,1900.0],["1990-02-08",16.5929,17.5806,16.5929,17.1855,32100.0],["1990-02-09",17.2843,17.7781,17.2843,17.5806,78000.0],["1990-02-12",17.5806,17.9757,17.3831,17.3831,9200.0],["1990-02-13",17.3831,17.9757,17.3831,17.3831,2400.0],["1990-02-14",17.3831,17.9757,17.3831,17.3831,7500.0],["1990-02-15",17.5806,18.3707,17.5806,17.7781,22800.0],["1990-02-16",18.1732,18.9633,18.1732,18.5683,11400.0],["1990-02-20",18.5683,18.5683,17.9757,17.9757,18300.0],["1990-02-21",17.7781,17.7781,17.3831,17.4818,8100.0],["1990-02-22",17.3831,17.3831,17.3831,17.3831,200.0],["1990-02-23",17.3831,17.3831,17.1855,17.3831,8300.0],["1990-02-26",17.3831,17.5806,17.1855,17.5806,600.0],["1990-02-27",17.1855,17.1855,17.1855,17.1855,1700.0],["1990-02-28",17.1855,17.5806,17.1855,17.5806,3700.0],["1990-03-01",17.3831,17.3831,17.1855,17.1855,24400.0],["1990-03-02",17.1855,17.1855,17.1855,17.1855,3200.0],["1990-03-05",17.1855,17.1855,17.1855,17.1855,0.0],["1990-03-06",17.1855,17.5806,17.1855,17.5806,19500.0],["1990-03-07",17.5806,17.9757,17.3831,17.5806,41600.0],["1990-03-08",17.5806,17.7781,17.5806,17.7781,1600.0],["1990-03-09",17.7781,17.7781,17.5806,17.5806,2400.0],["1990-03-12",17.5806,17.5806,17.5806,17.5806,200.0],["1990-03-13",17.5806,17.5806,17.5806,17.5806,1700.0],["1990-03-14",17.5806,17.9757,17.5806,17.5806,700.0],["1990-03-15",17.5806,17.9757,17.5806,17.5806,5000.0],["1990-03-16",17.5806,18.1732,17.5806,17.9757,9900.0],["1990-03-19",17.9757,18.3707,17.9757,18.3707,41600.0],["1990-03-20",18.3707,18.3707,17.9757,18.272,8700.0],["1990-03-21",18.272,18.3707,17.9757,17.9757,600.0],["1990-03-22",17.9757,18.3707,17.9757,17.9757,11400.0],["1990-03-23",17.9757,18.1732,17.9757,17.9757,4600.0],["1990-03-26",17.9757,18.272,17.9757,17.9757,22300.0],["1990-03-27",17.7781,18.3707,17.7781,17.7781,2000.0],["1990-03-28",17.7781,17.7781,17.7781,17.7781,500.0],["1990-03-29",17.7781,18.1732,17.7781,17.7781,1600.0],["1990-03-30",17.7781,18.3707,17.7781,18.1732,12300.0],["1990-04-02",17.9757,18.5683,17.7781,18.5683,24100.0],["1990-04-03",18.1732,18.9633,18.1732,18.5683,7800.0],["1990-04-04",18.5683,18.5683,18.5683,18.5683,300.0],["1990-04-05",18.5683,18.5683,18.5683,18.5683,8100.0],["1990-04-06",18.5683,18.9633,18.5683,18.5683,1900.0],["1990-04-09",18.5683,18.7658,18.3707,18.3707,12900.0],["1990-04-10",18.9633,18.9633,18.3707,18.3707,400.0],["1990-04-11",18.3707,18.3707,18.3707,18.3707,1100.0],["1990-04-12",18.3707,18.3707,18.3707,18.3707,500.0],["1990-04-16",18.3707,18.3707,18.3707,18.3707,2900.0],["1990-04-17",18.4695,18.7658,18.272,18.7658,57900.0],["1990-04-18",18.7658,18.7658,18.7658,18.7658,0.0],["1990-04-19",18.3707,18.3707,18.3707,18.3707,5500.0],["1990-04-20",18.9633,19.4572,18.9633,19.4572,24400.0],["1990-04-23",19.1609,19.1609,18.3707,18.5683,37900.0],["1990-04-24",18.5683,18.7658,18.5683,18.5683,3400.0],["1990-04-25",18.9633,18.9633,18.3707,18.7658,18800.0],["1990-04-26",18.9633,18.9633,18.3707,18.9633,14000.0],["1990-04-27",18.9633,18.9633,18.5683,18.5683,2700.0],["1990-04-30",18.7658,18.7658,18.5683,18.5683,10200.0],["1990-05-01",18.9633,18.9633,18.5683,18.5683,5400.0],["1990-05-02",18.9633,19.5559,18.9633,19.1609,29800.0],["1990-05-03",19.1609,19.4572,19.1609,19.1609,142800.0],["1990-05-04",19.5559,19.5559,19.1609,19.5559,2900.0],["1990-05-07",19.1609,20.0498,19.1609,19.7535,35600.0],["1990-05-08",19.7535,20.7412,19.7535,20.7412,13400.0],["1990-05-09",20.1485,20.1485,20.1485,20.1485,6500.0],["1990-05-10",20.1485,20.9387,20.1485,20.5436,18000.0],["1990-05-11",20.7411,21.5313,20.7411,21.1362,86600.0],["1990-05-14",21.1362,21.1362,20.9387,20.9387,33400.0],["1990-05-15",20.9387,21.3337,20.9387,20.9387,15400.0],["1990-05-16",20.9387,21.3338,20.9387,21.1362,51000.0],["1990-05-17",21.1362,21.7288,21.1362,21.1362,13400.0],["1990-05-18",21.1362,21.1362,21.1362,21.1362,1600.0],["1990-05-21",21.5313,21.8276,21.1362,21.1362,12600.0],["1990-05-22",21.1362,21.7288,21.1362,21.1362,6800.0],["1990-05-23",21.1362,21.7288,21.1362,21.1362,6400.0],["1990-05-24",21.1362,22.1239,21.1362,21.9264,28900.0],["1990-05-25",21.9264,22.1239,21.9264,21.9264,12100.0],["1990-05-29",21.9264,22.3214,21.7288,21.7288,5700.0],["1990-05-30",21.7288,22.1239,21.5313,21.5313,8800.0],["1990-05-31",21.5313,21.7288,21.3338,21.3338,46100.0],["1990-06-01",21.3338,21.7288,21.3338,21.3338,34800.0],["1990-06-04",21.3338,21.5313,21.3338,21.3338,4000.0],["1990-06-05",21.3338,21.7288,21.3338,21.5313,12700.0],["1990-06-06",21.3338,21.7288,21.3338,21.3338,1500.0],["1990-06-07",21.6301,21.6301,21.3338,21.3338,2100.0],["1990-06-08",21.7288,21.7288,21.3338,21.3338,36200.0],["1990-06-11",21.3338,21.4325,21.3338,21.3338,5800.0],["1990-06-12",21.3338,21.3338,21.3338,21.3338,3900.0],["1990-06-13",21.3338,22.1239,21.3338,21.9264,13300.0],["1990-06-14",21.9264,22.519,21.9264,21.9264,5500.0],["1990-06-15",21.9264,22.7165,21.9264,22.1239,9700.0],["1990-06-18",22.7165,22.7165,22.3214,22.3214,4000.0],["1990-06-19",22.1239,22.519,22.1239,22.3214,3400.0],["1990-06-20",22.3214,23.1116,22.3214,22.7165,101100.0],["1990-06-21",22.519,23.1116,22.519,23.1116,1800.0],["1990-06-22",22.519,23.3091,22.519,22.914,149800.0],["1990-06-25",22.914,23.0128,22.914,22.914,3200.0],["1990-06-26",22.914,23.3091,22.914,22.914,6100.0],["1990-06-27",22.914,23.1116,22.914,22.914,7000.0],["1990-06-28",23.3091,23.3091,22.914,22.914,2900.0],["1990-06-29",23.3091,23.9017,22.914,22.914,25900.0],["1990-07-02",23.5066,23.7042,23.3091,23.3091,7400.0],["1990-07-03",23.3091,23.9017,23.3091,23.5066,21200.0],["1990-07-05",23.5066,23.7042,23.5066,23.5066,1900.0],["1990-07-06",23.5066,23.9017,23.5066,23.9017,1700.0],["1990-07-09",23.5066,23.8029,23.5066,23.5066,3400.0],["1990-07-10",23.5066,23.5066,23.5066,23.5066,0.0],["1990-07-11",23.5066,23.9017,23.5066,23.7042,2700.0],["1990-07-12",23.5066,23.9017,23.5066,23.5066,2300.0],["1990-07-13",23.5066,23.5066,23.5066,23.5066,1200.0],["1990-07-16",23.6054,23.7042,22.914,22.914,50000.0],["1990-07-17",22.914,23.1116,22.7165,23.1116,20600.0],["1990-07-18",22.7165,23.1116,22.3214,22.3214,24300.0],["1990-07-19",22.3214,22.914,22.3214,22.3214,12500.0],["1990-07-20",22.3214,22.3214,22.3214,22.3214,100.0],["1990-07-23",22.914,22.914,22.1239,22.1239,7800.0],["1990-07-24",22.1239,22.1239,22.1239,22.1239,1500.0],["1990-07-25",22.1239,22.1239,22.1239,22.1239,2300.0],["1990-07-26",22.1239,22.3214,22.1239,22.3214,8400.0],["1990-07-27",22.1239,22.1239,22.1239,22.1239,700.0],["1990-07-30",22.1239,22.1239,22.1239,22.1239,2200.0],["1990-07-31",22.1239,22.519,22.1239,22.3214,5700.0],["1990-08-01",21.9264,22.3214,21.9264,22.3214,5500.0],["1990-08-02",22.1239,22.1239,21.3338,21.3338,9100.0],["1990-08-03",21.3337,21.5313,19.5559,20.9387,46700.0],["1990-08-06",20.5436,20.5436,20.1485,20.3461,18500.0],["1990-08-07",21.1362,21.1362,20.5436,20.5436,29200.0],["1990-08-08",20.5436,20.9387,20.5436,20.9387,30600.0],["1990-08-09",20.6424,20.6424,20.6424,20.6424,1200.0],["1990-08-10",20.5436,20.5436,20.3461,20.3461,4500.0],["1990-08-13",20.3461,20.5436,20.3461,20.5436,8500.0],["1990-08-14",20.5436,20.5436,20.5436,20.5436,2000.0],["1990-08-15",20.5436,20.5436,20.5436,20.5436,0.0],["1990-08-16",20.3461,20.3461,19.951,19.951,14300.0],["1990-08-17",19.951,19.951,19.3584,19.3584,700.0],["1990-08-20",19.3584,19.3584,19.1609,19.1609,6300.0],["1990-08-21",18.7658,18.7658,18.7658,18.7658,600.0],["1990-08-22",18.7658,18.7658,18.5683,18.7658,2000.0],["1990-08-23",17.9757,17.9757,16.7905,16.7905,14500.0],["1990-08-24",17.1855,17.9757,17.1855,17.9757,26200.0],["1990-08-27",18.1732,18.3707,17.9757,18.272,12700.0],["1990-08-28",18.5683,19.1609,18.5683,19.1609,13300.0],["1990-08-29",18.7658,19.3584,18.7658,18.7658,700.0],["1990-08-30",18.7658,18.7658,18.7658,18.7658,6100.0],["1990-08-31",18.5683,18.5683,18.5683,18.5683,1000.0],["1990-09-04",19.1609,19.1609,19.1609,19.1609,300.0],["1990-09-05",18.5683,19.1609,18.5683,18.9633,1100.0],["1990-09-06",18.7658,18.7658,18.5683,18.5683,41100.0],["1990-09-07",19.1609,19.1609,18.667,18.9633,9300.0],["1990-09-10",18.5683,18.5683,18.5683,18.5683,200.0],["1990-09-11",18.5683,18.5683,18.5683,18.5683,3200.0],["1990-09-12",18.5683,18.8646,18.5683,18.8646,2700.0],["1990-09-13",18.5683,18.5683,18.5683,18.5683,100.0],["1990-09-14",18.5683,18.5683,18.5683,18.5683,2000.0],["1990-09-17",18.5683,18.5683,18.1732,18.3707,4200.0],["1990-09-18",18.1732,18.5683,17.9757,18.1732,93000.0],["1990-09-19",17.9757,17.9757,17.9757,17.9757,200.0],["1990-09-20",17.9757,17.9757,17.5806,17.5806,4800.0],["1990-09-21",17.5806,17.7781,17.1855,17.7781,15800.0],["1990-09-24",17.3831,17.3831,16.988,16.988,3500.0],["1990-09-25",16.988,17.0868,16.988,17.0868,26000.0],["1990-09-26",17.1855,17.1855,16.988,16.988,1600.0],["1990-09-27",16.7905,16.7905,16.3954,16.3954,3200.0],["1990-09-28",16.4942,16.7905,16.4942,16.7905,3100.0],["1990-10-01",16.4941,16.5929,16.1978,16.5929,18200.0],["1990-10-02",17.1855,17.3831,16.5929,17.1855,21600.0],["1990-10-03",16.988,16.988,16.7905,16.988,50100.0],["1990-10-04",17.3831,17.3831,17.3831,17.3831,300.0],["1990-10-05",16.988,17.1855,16.4942,16.4942,15300.0],["1990-10-08",16.988,16.988,16.2966,16.5929,56600.0],["1990-10-09",16.3954,16.7904,16.1978,16.1978,3800.0],["1990-10-10",16.0003,16.0003,16.0003,16.0003,500.0],["1990-10-11",16.0003,16.1978,16.0003,16.1978,3300.0],["1990-10-12",15.6052,16.1978,15.6052,16.1978,700.0],["1990-10-15",16.1979,16.1979,15.8028,15.8028,1500.0],["1990-10-16",15.9015,15.9015,15.4077,15.4077,20300.0],["1990-10-17",15.4077,15.6052,15.4077,15.4077,10500.0],["1990-10-18",16.0003,16.0003,16.0003,16.0003,1600.0],["1990-10-19",16.1979,16.5929,16.0003,16.0003,2700.0],["1990-10-22",16.5929,16.5929,16.5929,16.5929,400.0],["1990-10-23",16.3954,16.3954,16.3954,16.3954,2000.0],["1990-10-24",16.0003,16.0003,16.0003,16.0003,100.0],["1990-10-25",16.0003,16.5929,16.0003,16.5929,13300.0],["1990-10-26",16.0003,16.0003,16.0003,16.0003,800.0],["1990-10-29",16.0003,16.0003,16.0003,16.0003,4800.0],["1990-10-30",15.8028,15.8028,15.8028,15.8028,100.0],["1990-10-31",15.8028,16.0003,15.8028,16.0003,50600.0],["1990-11-01",16.0003,16.3954,16.0003,16.3954,600.0],["1990-11-02",16.3954,16.3954,16.0003,16.0003,1200.0],["1990-11-05",16.0003,16.0003,16.0003,16.0003,300.0],["1990-11-06",16.3954,16.3954,16.0003,16.1978,1700.0],["1990-11-07",16.0003,16.3954,16.0003,16.3954,5400.0],["1990-11-08",16.0003,16.0003,15.8028,15.9016,5700.0],["1990-11-09",15.8028,16.0991,15.6052,15.8028,3200.0],["1990-11-12",15.6052,16.1978,15.6052,16.1978,1300.0],["1990-11-13",15.6052,16.0003,15.6052,15.8028,5500.0],["1990-11-14",16.0003,16.1978,15.8028,16.1978,45700.0],["1990-11-15",16.1979,16.1979,15.8028,15.8028,1900.0],["1990-11-16",15.8028,15.8028,15.2102,15.2102,6300.0],["1990-11-19",15.6052,15.6052,15.2102,15.2102,500.0],["1990-11-20",15.6052,15.6052,15.2102,15.2102,1900.0],["1990-11-21",15.6052,15.6052,15.2102,15.2102,1200.0],["1990-11-23",15.6052,15.6052,14.8151,14.8151,16500.0],["1990-11-26",15.4077,15.4077,14.8151,14.9139,31900.0],["1990-11-27",14.8151,15.4077,14.8151,15.4077,2400.0],["1990-11-28",14.9139,15.2102,14.8151,14.8151,17100.0],["1990-11-29",14.8151,14.8151,14.8151,14.8151,0.0],["1990-11-30",15.2102,15.2102,14.8151,14.8151,80900.0],["1990-12-03",14.8151,15.4077,14.8151,15.2102,69700.0],["1990-12-04",15.6052,15.6052,15.4077,15.4077,25100.0],["1990-12-05",15.8028,16.0003,15.4077,15.8028,17600.0],["1990-12-06",16.1979,16.7905,16.1979,16.7905,32000.0],["1990-12-07",16.1978,16.1978,16.1978,16.1978,700.0],["1990-12-10",16.1979,16.7905,16.1979,16.7905,30500.0],["1990-12-11",16.3954,16.988,16.3954,16.988,8800.0],["1990-12-12",16.3954,16.3954,16.3954,16.3954,400.0],["1990-12-13",16.988,16.988,16.5929,16.5929,1200.0],["1990-12-14",16.7905,17.1855,16.5929,16.7905,5600.0],["1990-12-17",16.7905,16.7905,16.7905,16.7905,100.0],["1990-12-18",16.7905,16.988,16.6917,16.988,13700.0],["1990-12-19",16.5929,16.5929,16.5929,16.5929,600.0],["1990-12-20",16.5929,16.988,16.5929,16.988,2100.0],["1990-12-21",16.5929,17.0868,16.5929,17.0868,11500.0],["1990-12-24",16.5929,16.5929,16.5929,16.5929,200.0],["1990-12-26",16.5929,16.5929,16.5929,16.5929,400.0],["1990-12-27",16.5929,16.5929,16.5929,16.5929,3200.0],["1990-12-28",16.5929,17.1855,16.5929,16.7905,3000.0],["1990-12-31",16.5929,17.1855,16.5929,17.1855,4300.0],["1991-01-02",16.5929,16.7905,16.5929,16.7905,700.0],["1991-01-03",16.7905,16.7905,16.7905,16.7905,0.0],["1991-01-04",16.7905,16.7905,16.7905,16.7905,0.0],["1991-01-07",16.7905,17.1855,16.7905,16.7905,11300.0],["1991-01-08",16.7904,17.1855,16.7904,17.1855,34900.0],["1991-01-09",17.1855,17.1855,16.988,16.988,6300.0],["1991-01-10",16.988,17.5806,16.988,16.988,700.0],["1991-01-11",16.988,17.5806,16.988,16.988,700.0],["1991-01-14",17.1855,17.5806,16.988,17.5806,5800.0],["1991-01-15",17.0868,17.1855,17.0868,17.0868,7000.0],["1991-01-16",17.5806,17.7781,16.988,17.7781,10400.0],["1991-01-17",18.7658,18.7658,18.1732,18.4695,7000.0],["1991-01-18",17.3831,17.3831,16.988,16.988,6300.0],["1991-01-21",17.3831,17.3831,16.988,16.988,5200.0],["1991-01-22",16.988,17.1855,16.988,16.988,4800.0],["1991-01-23",16.988,17.3831,16.988,16.988,2300.0],["1991-01-24",17.9757,18.7658,17.9757,18.3707,23000.0],["1991-01-25",18.1732,18.9633,18.1732,18.1732,5200.0],["1991-01-28",18.1732,18.1732,18.1732,18.1732,0.0],["1991-01-29",18.7658,18.7658,18.7658,18.7658,200.0],["1991-01-30",19.3584,21.1362,18.7658,20.5436,54900.0],["1991-01-31",20.3461,20.5436,20.3461,20.3461,31500.0],["1991-02-01",20.7412,21.7288,19.8522,20.8399,44700.0],["1991-02-04",21.7288,21.7288,20.9387,20.9387,12600.0],["1991-02-05",20.7412,20.9387,20.7412,20.7412,2200.0],["1991-02-06",20.7412,21.1362,20.7412,20.7412,4400.0],["1991-02-07",20.8399,21.1362,20.7412,20.7412,3700.0],["1991-02-08",20.7411,21.1362,20.7411,21.1362,5100.0],["1991-02-11",20.9387,21.9264,20.7411,21.9264,18300.0],["1991-02-12",21.7288,21.7288,21.5313,21.5313,7300.0],["1991-02-13",21.3338,21.5313,21.3338,21.3338,3400.0],["1991-02-14",21.3338,21.9264,21.3338,21.3338,4800.0],["1991-02-15",21.3338,21.7288,21.3338,21.7288,25900.0],["1991-02-19",21.3338,21.4325,21.3338,21.3338,3600.0],["1991-02-20",21.3338,21.5313,21.3338,21.3338,2500.0],["1991-02-21",21.5313,21.5313,21.3338,21.5313,6000.0],["1991-02-22",21.3338,21.4325,21.3338,21.3338,2800.0],["1991-02-25",21.7288,21.7288,21.7288,21.7288,2000.0],["1991-02-26",21.3338,21.7288,21.3338,21.7288,250600.0],["1991-02-27",21.7288,21.7288,21.4325,21.4325,24000.0],["1991-02-28",21.7288,22.1239,21.5313,21.5313,3400.0],["1991-03-01",21.5313,21.5313,21.5313,21.5313,400.0],["1991-03-04",22.1239,22.1239,21.5313,21.5313,3600.0],["1991-03-05",21.5313,21.6301,21.3338,21.3338,18200.0],["1991-03-06",21.3338,21.7288,21.3338,21.7288,8300.0],["1991-03-07",21.7288,21.7288,21.3338,21.7288,11800.0],["1991-03-08",21.7288,21.7288,21.7288,21.7288,1100.0],["1991-03-11",21.3338,21.7288,21.1362,21.7288,10300.0],["1991-03-12",20.9387,21.5313,20.7412,20.7412,6100.0],["1991-03-13",21.3338,21.3338,21.3338,21.3338,600.0],["1991-03-14",20.7411,21.5313,20.7411,21.3338,4200.0],["1991-03-15",20.9387,22.1239,20.9387,21.5313,13200.0],["1991-03-18",21.5313,21.5313,21.5313,21.5313,1200.0],["1991-03-19",21.5313,21.5313,21.5313,21.5313,8500.0],["1991-03-20",21.5313,21.7288,21.5313,21.5313,6000.0],["1991-03-21",21.9264,22.3214,21.9264,21.9264,7300.0],["1991-03-22",21.9264,22.2227,21.9264,22.2227,36400.0],["1991-03-25",21.9264,22.519,21.9264,22.1239,9600.0],["1991-03-26",21.9264,22.7165,21.9264,22.3214,3000.0],["1991-03-27",22.3214,22.914,22.3214,22.914,3000.0],["1991-03-28",23.1116,23.5066,22.7165,22.914,6500.0],["1991-04-01",22.914,23.7042,22.914,23.7042,13600.0],["1991-04-02",23.7042,24.0992,23.5066,24.0992,23600.0],["1991-04-03",23.9017,24.6918,23.9017,24.2968,21200.0],["1991-04-04",24.2968,24.8894,24.2968,24.8894,29700.0],["1991-04-05",24.2968,24.6918,24.2968,24.2968,10900.0],["1991-04-08",24.2968,24.6918,24.2968,24.6918,5400.0],["1991-04-09",24.2968,24.6918,24.2968,24.2968,5500.0],["1991-04-10",24.2968,24.6918,24.2968,24.6918,34100.0],["1991-04-11",24.2968,24.6918,24.2968,24.2968,21700.0],["1991-04-12",24.2968,24.2968,24.2968,24.2968,4500.0],["1991-04-15",24.2968,24.6918,24.2968,24.6918,3100.0],["1991-04-16",24.2968,24.6918,24.2968,24.2968,133700.0],["1991-04-17",24.2968,24.8894,24.2968,24.2968,13100.0],["1991-04-18",24.2968,24.2968,24.2968,24.2968,1100.0],["1991-04-19",20.5436,21.3338,20.3461,20.5436,96100.0],["1991-04-22",20.5436,20.9387,20.3461,20.3461,17600.0],["1991-04-23",20.3461,20.7412,20.3461,20.3461,11900.0],["1991-04-24",20.3461,20.7412,20.3461,20.5436,30500.0],["1991-04-25",20.3461,20.5436,19.7535,20.1485,10500.0],["1991-04-26",20.1485,20.1485,19.7535,20.0498,25800.0],["1991-04-29",19.7535,20.1485,19.7535,19.7535,25200.0],["1991-04-30",19.7535,19.7535,19.7535,19.7535,100.0],["1991-05-01",19.7535,20.1485,19.7535,20.1485,10900.0],["1991-05-02",19.8522,20.3461,19.7535,20.1485,76800.0],["1991-05-03",19.7535,20.3461,19.5559,19.7535,13100.0],["1991-05-06",19.7535,19.7535,18.7658,19.3584,10000.0],["1991-05-07",18.7658,18.9633,18.3707,18.667,75800.0],["1991-05-08",18.7658,18.7658,18.3707,18.7658,22800.0],["1991-05-09",18.7658,18.7658,18.3707,18.3707,2800.0],["1991-05-10",18.3707,18.5683,18.3707,18.5683,28800.0],["1991-05-13",18.7658,18.7658,18.3707,18.5683,68400.0],["1991-05-14",18.3707,18.7658,18.1732,18.3707,9600.0],["1991-05-15",17.9757,18.1732,17.5806,17.5806,6600.0],["1991-05-16",18.1732,18.1732,17.6794,17.9757,3100.0],["1991-05-17",18.1732,18.1732,17.3831,18.1732,20600.0],["1991-05-20",18.1732,18.1732,17.3831,17.3831,2600.0],["1991-05-21",17.3831,18.1732,17.3831,17.3831,2800.0],["1991-05-22",18.1732,18.1732,17.3831,17.3831,2300.0],["1991-05-23",17.3831,18.1732,16.988,16.988,45900.0],["1991-05-24",17.3831,17.7781,17.3831,17.7781,1800.0],["1991-05-28",16.988,17.7781,16.988,17.7781,1700.0],["1991-05-29",17.7781,17.7781,16.988,17.3831,72900.0],["1991-05-30",17.7781,17.7781,16.988,16.988,1400.0],["1991-05-31",16.988,17.7781,16.988,16.988,23200.0],["1991-06-03",17.7781,17.7781,16.988,17.7781,1200.0],["1991-06-04",17.1855,17.7781,17.1855,17.7781,1200.0],["1991-06-05",17.7781,19.1609,17.7781,19.1609,22600.0],["1991-06-06",18.7658,19.1609,18.7658,19.1609,2700.0],["1991-06-07",18.7658,18.9633,18.3707,18.5683,14400.0],["1991-06-10",18.9633,18.9633,18.3707,18.9633,2600.0],["1991-06-11",18.3707,18.9633,18.3707,18.9633,8300.0],["1991-06-12",18.667,18.7658,18.5683,18.5683,9500.0],["1991-06-13",18.9633,18.9633,18.5683,18.5683,500.0],["1991-06-14",18.5683,18.9633,18.5683,18.9633,10500.0],["1991-06-17",18.5683,18.5683,18.5683,18.5683,3000.0],["1991-06-18",18.9633,19.1609,18.7658,19.1609,88000.0],["1991-06-19",18.7658,19.3584,18.7658,19.3584,2200.0],["1991-06-20",19.3584,19.3584,18.7658,18.7658,1500.0],["1991-06-21",18.1732,18.5683,17.0868,17.3831,37600.0],["1991-06-24",17.3831,17.3831,16.988,16.988,8300.0],["1991-06-25",17.3831,17.3831,16.988,17.1855,9600.0],["1991-06-26",17.3831,17.3831,17.3831,17.3831,1100.0],["1991-06-27",17.3831,17.3831,16.988,17.0868,228900.0],["1991-06-28",17.1855,17.1855,16.6917,16.988,13800.0],["1991-07-01",16.988,16.988,16.8892,16.8892,2400.0],["1991-07-02",16.7905,16.988,16.6917,16.988,6300.0],["1991-07-03",16.988,16.988,16.3954,16.3954,3500.0],["1991-07-05",16.988,16.988,16.7905,16.7905,500.0],["1991-07-08",16.3954,16.988,16.3954,16.988,10700.0],["1991-07-09",16.5929,16.988,16.0003,16.1978,56900.0],["1991-07-10",15.8028,16.3954,15.8028,16.3954,2400.0],["1991-07-11",16.3954,16.3954,16.0991,16.3954,25300.0],["1991-07-12",16.1979,16.3954,16.0003,16.3954,31300.0],["1991-07-15",16.0003,16.3954,15.8028,15.8028,12900.0],["1991-07-16",16.1979,16.1979,15.8028,15.8028,14800.0],["1991-07-17",16.1978,16.1978,15.8028,16.1978,3800.0],["1991-07-18",16.1979,16.1979,15.8028,15.8028,8200.0],["1991-07-19",16.1978,16.1978,15.8028,16.1978,1100.0],["1991-07-22",15.8028,16.1979,15.8028,15.8028,24800.0],["1991-07-23",16.0003,16.0003,15.6052,15.8028,8000.0],["1991-07-24",15.9016,15.9016,15.6052,15.9016,2100.0],["1991-07-25",15.8028,15.9016,15.6053,15.704,82700.0],["1991-07-26",15.8028,15.9016,15.704,15.9016,15600.0],["1991-07-29",15.9015,15.9015,15.6052,15.8028,52300.0],["1991-07-30",15.8028,15.8028,15.4077,15.4077,7600.0],["1991-07-31",15.6052,15.8028,15.4077,15.8028,61400.0],["1991-08-01",15.8028,15.8028,15.6052,15.8028,34300.0],["1991-08-02",16.0003,16.0003,15.8028,16.0003,2300.0],["1991-08-05",15.6052,16.0003,15.6052,16.0003,123800.0],["1991-08-06",15.8028,16.1978,15.4077,16.1978,225300.0],["1991-08-07",16.1979,16.1979,16.0003,16.0003,10600.0],["1991-08-08",16.1979,16.1979,16.0003,16.0003,13500.0],["1991-08-09",16.3954,16.3954,16.0991,16.3954,68600.0],["1991-08-12",16.1979,16.3954,16.1979,16.3954,28600.0],["1991-08-13",16.5929,16.988,16.3954,16.988,50400.0],["1991-08-14",16.988,17.9757,16.7905,17.9757,36600.0],["1991-08-15",17.9757,18.3707,17.9757,18.3707,20900.0],["1991-08-16",18.3707,18.5683,17.9757,18.272,24900.0],["1991-08-19",17.7781,17.7781,17.3831,17.7781,44800.0],["1991-08-20",18.1732,18.1732,17.7781,18.1732,5800.0],["1991-08-21",18.1732,18.7658,18.1732,18.3707,29300.0],["1991-08-22",18.7658,18.7658,18.1732,18.667,3000.0],["1991-08-23",18.1732,19.1609,18.1732,19.1609,12100.0],["1991-08-26",18.7658,18.9633,18.5683,18.5683,1700.0],["1991-08-27",19.1609,19.1609,18.3707,18.7658,11500.0],["1991-08-28",18.5683,19.1609,18.5683,18.9633,20500.0],["1991-08-29",18.7658,19.3584,18.7658,19.3584,4100.0],["1991-08-30",18.9633,19.3584,18.9633,19.3584,8300.0],["1991-09-03",18.7658,19.3584,18.7658,19.3584,8600.0],["1991-09-04",18.7658,19.3584,18.7658,19.3584,11600.0],["1991-09-05",18.7658,18.9633,18.7658,18.9633,1800.0],["1991-09-06",18.9633,19.1609,18.7658,19.1609,5700.0],["1991-09-09",18.9633,19.1609,18.7658,18.8646,9100.0],["1991-09-10",18.7658,18.9633,18.7658,18.7658,4500.0],["1991-09-11",18.7658,18.7658,18.3707,18.3707,5000.0],["1991-09-12",18.3707,18.7658,18.3707,18.3707,700.0],["1991-09-13",18.7658,18.7658,18.3707,18.3707,1100.0],["1991-09-16",18.7658,18.9633,18.5683,18.7658,7800.0],["1991-09-17",18.8646,18.9633,18.5683,18.9633,13700.0],["1991-09-18",18.5683,18.9633,18.5683,18.9633,5500.0],["1991-09-19",19.1609,19.1609,18.7658,19.1609,39200.0],["1991-09-20",19.2596,19.3584,18.9633,19.3584,9800.0],["1991-09-23",18.7658,18.7658,18.7658,18.7658,400.0],["1991-09-24",18.8646,18.9633,18.7658,18.8646,11400.0],["1991-09-25",19.3584,19.3584,19.3584,19.3584,100.0],["1991-09-26",18.7658,19.3584,18.7658,18.9633,4300.0],["1991-09-27",18.9633,19.0621,18.9633,18.9633,5000.0],["1991-09-30",18.9633,19.1609,18.9633,19.1609,37300.0],["1991-10-01",19.0621,19.0621,18.9633,18.9633,18700.0],["1991-10-02",18.9633,18.9633,18.9633,18.9633,1000.0],["1991-10-03",18.9633,19.1609,18.9633,18.9633,23100.0],["1991-10-04",19.1609,19.1609,18.9633,18.9633,1900.0],["1991-10-07",18.9633,19.1609,18.9633,19.1609,1600.0],["1991-10-08",18.9633,19.0621,18.9633,18.9633,12900.0],["1991-10-09",18.9633,19.1609,18.9633,18.9633,21300.0],["1991-10-10",18.9633,18.9633,18.9633,18.9633,0.0],["1991-10-11",18.7658,18.8646,18.5683,18.7658,10600.0],["1991-10-14",18.5683,18.9633,18.5683,18.9633,300.0],["1991-10-15",18.5683,18.5683,18.5683,18.5683,300.0],["1991-10-16",19.1609,19.1609,18.7658,18.9633,20400.0],["1991-10-17",19.1609,19.1609,18.7658,18.9633,20600.0],["1991-10-18",18.7658,18.9633,18.7658,18.9633,42400.0],["1991-10-21",18.5683,19.1609,18.5683,18.5683,300.0],["1991-10-22",18.5683,19.4572,18.5683,19.3584,16700.0],["1991-10-23",19.3584,19.951,19.3584,19.7535,9000.0],["1991-10-24",19.7535,19.7535,19.7535,19.7535,400.0],["1991-10-25",19.0621,19.1609,18.7658,19.1609,16500.0],["1991-10-28",18.7658,18.7658,18.7658,18.7658,800.0],["1991-10-29",19.3584,19.3584,19.3584,19.3584,100.0],["1991-10-30",19.3584,19.3584,19.3584,19.3584,0.0],["1991-10-31",19.3584,20.1485,18.9633,20.1485,22900.0],["1991-11-01",20.3461,20.3461,19.951,20.1485,2200.0],["1991-11-04",19.7535,19.7535,19.7535,19.7535,800.0],["1991-11-05",19.7535,20.0498,19.1609,19.5559,25700.0],["1991-11-06",18.9633,19.5559,18.9633,18.9633,900.0],["1991-11-07",19.5559,19.5559,18.9633,18.9633,400.0],["1991-11-08",16.988,17.1855,15.8028,15.9016,159600.0],["1991-11-11",16.1979,16.1979,15.4077,15.5065,92100.0],["1991-11-12",15.8028,15.8028,15.0126,15.8028,207200.0],["1991-11-13",15.8028,16.988,15.8028,16.988,31300.0],["1991-11-14",16.988,16.988,16.3954,16.988,39600.0],["1991-11-15",16.988,17.1855,16.5929,16.7905,12000.0],["1991-11-18",16.3954,16.7904,16.1978,16.1978,7000.0],["1991-11-19",16.5929,16.5929,16.1978,16.1978,6800.0],["1991-11-20",16.0003,16.5929,16.0003,16.0003,4900.0],["1991-11-21",16.5929,16.5929,16.1979,16.3954,10300.0],["1991-11-22",16.5929,16.7904,16.1978,16.5929,21200.0],["1991-11-25",16.1979,16.5929,16.1979,16.3954,35700.0],["1991-11-26",16.1978,16.1978,16.0003,16.0991,37300.0],["1991-11-27",16.1979,16.3954,15.9016,15.9016,1400.0],["1991-11-29",15.8028,16.3954,15.8028,16.3954,1500.0],["1991-12-02",15.8028,16.1979,15.704,15.8028,28100.0],["1991-12-03",15.6053,16.1979,15.6053,15.6053,700.0],["1991-12-04",16.1978,16.1978,15.6052,16.1978,1800.0],["1991-12-05",16.1979,16.1979,15.6053,15.6053,35900.0],["1991-12-06",15.6052,16.1979,15.6052,15.9016,4500.0],["1991-12-09",15.9016,15.9016,15.9016,15.9016,0.0],["1991-12-10",16.0003,16.0003,15.8028,15.8028,300.0],["1991-12-11",16.0003,16.0003,15.4077,15.8028,1500.0],["1991-12-12",16.0003,16.0003,15.4077,15.5065,1400.0],["1991-12-13",16.0003,16.0003,15.4077,16.0003,8100.0],["1991-12-16",15.6052,16.0003,15.4077,16.0003,9400.0],["1991-12-17",15.4077,16.0003,15.4077,15.704,2400.0],["1991-12-18",15.8028,16.0003,15.4077,16.0003,1600.0],["1991-12-19",16.0003,16.0003,15.4077,16.0003,1200.0],["1991-12-20",16.1978,16.1978,15.8028,16.1978,24000.0],["1991-12-23",16.0003,16.5929,16.0003,16.5929,68600.0],["1991-12-24",16.5929,16.5929,16.1978,16.1978,3000.0],["1991-12-26",16.1979,16.7905,16.1979,16.7905,8100.0],["1991-12-27",16.988,17.1855,16.3954,16.7905,10600.0],["1991-12-30",16.7905,18.3707,16.7905,18.3707,15500.0],["1991-12-31",18.3707,18.9633,18.3707,18.7658,2900.0],["1992-01-02",18.9633,18.9633,18.3707,18.7658,9300.0],["1992-01-03",18.3707,18.7658,18.3707,18.3707,5700.0],["1992-01-06",18.7658,18.7658,17.7781,18.1732,26500.0],["1992-01-07",17.7781,18.3707,17.7781,17.7781,48400.0],["1992-01-08",17.7781,17.7781,17.1855,17.1855,12100.0],["1992-01-09",17.7781,17.7781,17.1855,17.1855,9900.0],["1992-01-10",17.5806,17.5806,17.1855,17.1855,9400.0],["1992-01-13",17.3831,17.3831,17.1855,17.1855,4000.0],["1992-01-14",17.1855,17.7781,17.1855,17.3831,10400.0],["1992-01-15",17.9757,17.9757,17.5806,17.5806,1700.0],["1992-01-16",17.5806,18.1732,17.5806,17.5806,6100.0],["1992-01-17",17.3831,17.5806,17.1855,17.5806,8700.0],["1992-01-20",17.1855,17.5806,17.1855,17.1855,32500.0],["1992-01-21",17.5806,17.7781,17.3831,17.7781,6400.0],["1992-01-22",17.7781,17.7781,17.3831,17.7781,1700.0],["1992-01-23",17.5806,17.9757,17.5806,17.9757,18900.0],["1992-01-24",17.9757,18.3707,17.5806,17.9757,17500.0],["1992-01-27",18.5683,18.7658,17.9757,18.1732,23600.0],["1992-01-28",18.1732,18.7658,18.1732,18.1732,6600.0],["1992-01-29",18.1732,18.7658,18.1732,18.4695,6700.0],["1992-01-30",18.5683,19.1609,18.5683,18.7658,9900.0],["1992-01-31",19.1609,19.1609,18.9633,19.1609,1400.0],["1992-02-03",18.5683,18.8646,18.5683,18.8646,3500.0],["1992-02-04",18.9633,18.9633,18.9633,18.9633,100.0],["1992-02-05",18.5683,18.9633,18.5683,18.9633,4200.0],["1992-02-06",18.5683,19.5559,18.5683,19.5559,22600.0],["1992-02-07",19.951,20.5436,19.3584,19.7535,141600.0],["1992-02-10",19.7535,20.3461,19.7535,20.3461,10300.0],["1992-02-11",19.7535,19.7535,19.7535,19.7535,4200.0],["1992-02-12",19.7535,20.1485,19.7535,19.7535,4300.0],["1992-02-13",19.7535,19.951,19.5559,19.5559,4700.0],["1992-02-14",19.5559,19.951,19.5559,19.951,5100.0],["1992-02-18",19.951,19.951,19.951,19.951,200.0],["1992-02-19",19.7535,20.1485,19.5559,19.5559,44200.0],["1992-02-20",19.5559,19.951,19.5559,19.951,5300.0],["1992-02-21",19.5559,19.951,19.5559,19.5559,1000.0],["1992-02-24",19.5559,19.5559,19.5559,19.5559,600.0],["1992-02-25",19.6547,19.951,19.5559,19.5559,35000.0],["1992-02-26",19.5559,19.951,19.5559,19.5559,7900.0],["1992-02-27",19.7535,20.9387,19.5559,20.5436,30100.0],["1992-02-28",21.1362,21.5313,20.9387,21.3338,22000.0],["1992-03-02",22.1239,22.7165,21.9264,22.1239,58100.0],["1992-03-03",22.1239,22.1239,20.9387,20.9387,22300.0],["1992-03-04",20.5436,21.1362,20.5436,20.5436,5100.0],["1992-03-05",20.7412,21.0375,20.5436,20.5436,31900.0],["1992-03-06",20.5436,21.1362,20.5436,20.7412,9200.0],["1992-03-09",20.5436,20.5436,20.1485,20.1485,20700.0],["1992-03-10",20.1485,20.1485,19.7535,19.7535,300.0],["1992-03-11",19.7535,20.1485,19.7535,19.7535,1600.0],["1992-03-12",19.951,19.951,19.5559,19.5559,2300.0],["1992-03-13",19.5559,19.5559,19.5559,19.5559,400.0],["1992-03-16",19.5559,19.951,19.5559,19.6547,7100.0],["1992-03-17",19.5559,19.951,19.5559,19.951,2100.0],["1992-03-18",19.951,20.3461,19.7535,19.951,6600.0],["1992-03-19",19.951,20.3461,19.951,20.3461,1800.0],["1992-03-20",20.1485,20.1485,19.951,20.1485,4500.0],["1992-03-23",20.9387,21.3338,20.7411,21.3338,10600.0],["1992-03-24",20.7412,21.3338,20.7412,20.7412,6300.0],["1992-03-25",21.1362,21.1362,20.5436,20.5436,1900.0],["1992-03-26",20.9387,20.9387,20.5436,20.5436,41900.0],["1992-03-27",20.7411,21.1362,20.5436,21.1362,9500.0],["1992-03-30",20.7412,21.0375,20.7412,21.0375,15300.0],["1992-03-31",21.3338,21.3338,20.7412,20.7412,3200.0],["1992-04-01",20.7412,20.7412,20.7412,20.7412,3000.0],["1992-04-02",21.1362,21.1362,20.7412,20.7412,3700.0],["1992-04-03",21.1362,21.1362,20.7412,20.7412,2000.0],["1992-04-06",20.7411,21.1362,20.7411,21.1362,4600.0],["1992-04-07",21.1362,21.1362,20.7412,20.8399,2800.0],["1992-04-08",20.5436,20.9387,19.7535,20.3461,35400.0],["1992-04-09",20.5436,20.5436,20.5436,20.5436,100.0],["1992-04-10",19.951,19.951,19.951,19.951,100.0],["1992-04-13",19.951,20.5436,19.951,19.951,8000.0],["1992-04-14",20.1485,20.1485,19.7535,19.7535,16000.0],["1992-04-15",20.3461,20.3461,20.3461,20.3461,400.0],["1992-04-16",20.3461,20.3461,19.7535,19.7535,2400.0],["1992-04-20",19.7535,19.7535,19.7535,19.7535,1100.0],["1992-04-21",20.3461,20.3461,19.5559,19.951,14900.0],["1992-04-22",19.5559,19.5559,19.5559,19.5559,100.0],["1992-04-23",19.5559,19.951,19.5559,19.951,600.0],["1992-04-24",19.7535,19.7535,19.5559,19.5559,2000.0],["1992-04-27",19.3584,19.5559,19.1609,19.1609,4600.0],["1992-04-28",19.7535,19.7535,19.7535,19.7535,200.0],["1992-04-29",19.1609,19.7535,19.1609,19.1609,27300.0],["1992-04-30",19.1609,19.4572,19.1609,19.4572,64700.0],["1992-05-01",19.4572,19.7535,19.3584,19.7535,10800.0],["1992-05-04",19.5559,19.5559,19.5559,19.5559,1000.0],["1992-05-05",19.1609,19.1609,19.1609,19.1609,2100.0],["1992-05-06",19.1609,19.5559,19.1609,19.5559,900.0],["1992-05-07",19.1609,19.1609,19.1609,19.1609,100.0],["1992-05-08",19.1609,19.5559,19.1609,19.5559,300.0],["1992-05-11",19.1609,19.3584,19.1609,19.3584,700.0],["1992-05-12",19.5559,19.5559,19.1609,19.1609,500.0],["1992-05-13",19.1609,19.1609,19.1609,19.1609,500.0],["1992-05-14",19.1609,19.1609,19.1609,19.1609,5000.0],["1992-05-15",18.9633,18.9633,18.5683,18.5683,1100.0],["1992-05-18",18.3707,18.3707,18.3707,18.3707,100.0],["1992-05-19",18.3707,18.7658,18.3707,18.7658,1300.0],["1992-05-20",18.3707,18.9633,18.3707,18.5683,7600.0],["1992-05-21",18.1732,18.1732,18.1732,18.1732,100.0],["1992-05-22",18.1732,18.1732,18.1732,18.1732,600.0],["1992-05-26",17.7781,18.3707,17.7781,18.3707,400.0],["1992-05-27",17.7781,17.7781,17.5806,17.5806,300.0],["1992-05-28",17.9757,17.9757,17.9757,17.9757,100.0],["1992-05-29",17.5806,17.8769,17.5806,17.8769,1400.0],["1992-06-01",17.5806,17.9757,17.5806,17.9757,5000.0],["1992-06-02",18.1732,18.1732,18.1732,18.1732,5500.0],["1992-06-03",18.3707,18.3707,17.9757,18.1732,2100.0],["1992-06-04",17.9757,18.3707,17.9757,18.3707,600.0],["1992-06-05",18.1732,18.3707,17.9757,18.3707,900.0],["1992-06-08",17.9757,17.9757,17.9757,17.9757,100.0],["1992-06-09",18.3707,18.3707,17.7781,17.7781,4700.0],["1992-06-10",18.1732,18.1732,18.1732,18.1732,100.0],["1992-06-11",17.7781,17.7781,17.7781,17.7781,1700.0],["1992-06-12",18.1732,18.1732,17.7781,17.7781,4400.0],["1992-06-15",17.5806,18.1732,17.5806,18.1732,1700.0],["1992-06-16",17.7781,18.1732,17.5806,18.1732,50500.0],["1992-06-17",17.3831,17.5806,15.704,16.0003,117800.0],["1992-06-18",15.8028,15.8028,15.0126,15.6053,46500.0],["1992-06-19",15.0126,15.4077,14.8151,14.8151,36900.0],["1992-06-22",14.8151,15.2102,14.8151,15.2102,43700.0],["1992-06-23",15.4077,15.4077,15.0126,15.4077,35900.0],["1992-06-24",15.4077,15.8028,15.2102,15.8028,16100.0],["1992-06-25",15.6052,15.8028,15.2102,15.4077,16800.0],["1992-06-26",15.6052,15.6052,15.4077,15.4077,8200.0],["1992-06-29",15.6052,15.6052,15.2102,15.2102,10200.0],["1992-06-30",15.8028,16.0003,15.4077,16.0003,13900.0],["1992-07-01",16.0003,16.0003,15.4077,15.4077,1500.0],["1992-07-02",16.0003,16.0003,15.6053,15.6053,4200.0],["1992-07-06",16.0003,16.0003,15.4077,15.4077,31200.0],["1992-07-07",15.4077,15.8028,15.4077,15.8028,111700.0],["1992-07-08",15.4077,15.6053,15.4077,15.6053,43400.0],["1992-07-09",15.5065,15.6053,15.5065,15.6053,90500.0],["1992-07-10",15.6052,15.8028,15.2102,15.2102,4500.0],["1992-07-13",15.2102,15.2102,15.2102,15.2102,400.0],["1992-07-14",15.2102,15.8028,15.2102,15.8028,49400.0],["1992-07-15",15.4077,15.6052,15.4077,15.4077,4500.0],["1992-07-16",15.4077,15.8028,15.4077,15.6053,3000.0],["1992-07-17",15.4077,15.6052,14.2225,14.42,25900.0],["1992-07-20",14.8151,14.8151,14.2225,14.5188,4500.0],["1992-07-21",14.2225,15.0126,14.2225,14.42,16200.0],["1992-07-22",14.8151,14.8151,14.42,14.5188,13900.0],["1992-07-23",14.6176,14.6176,13.7287,13.7287,34300.0],["1992-07-24",14.025,14.025,13.6299,13.6299,4200.0],["1992-07-27",14.025,14.025,13.4324,14.025,2300.0],["1992-07-28",14.025,14.025,13.9262,14.025,9000.0],["1992-07-29",14.2225,14.2225,13.8274,14.025,3700.0],["1992-07-30",14.2225,14.42,13.8274,13.8274,29300.0],["1992-07-31",14.42,14.42,13.8274,14.42,15600.0],["1992-08-03",14.6176,14.6176,14.5188,14.6176,2100.0],["1992-08-04",14.42,14.6176,14.025,14.2225,1600.0],["1992-08-05",14.2225,14.6176,14.2225,14.2225,1300.0],["1992-08-06",14.2225,14.8151,14.2225,14.8151,4500.0],["1992-08-07",14.42,14.42,14.42,14.42,5100.0],["1992-08-10",14.42,14.8151,14.42,14.42,1400.0],["1992-08-11",15.0126,15.2102,15.0126,15.0126,3700.0],["1992-08-12",14.6176,15.2102,14.6176,14.6176,3000.0],["1992-08-13",15.2102,15.2102,15.2102,15.2102,100.0],["1992-08-14",14.6176,15.2102,14.6176,15.0126,4300.0],["1992-08-17",15.2102,15.2102,15.2102,15.2102,100.0],["1992-08-18",14.6176,15.2102,14.6176,15.2102,600.0],["1992-08-19",14.6176,15.2102,14.6176,15.0126,2100.0],["1992-08-20",14.6176,15.2102,14.6176,14.6176,5800.0],["1992-08-21",15.2102,15.4077,15.0126,15.0126,12600.0],["1992-08-24",15.0126,15.0126,14.6176,14.8151,19500.0],["1992-08-25",14.2225,15.0126,14.2225,15.0126,16300.0],["1992-08-26",14.8151,15.0126,14.2225,14.2225,5400.0],["1992-08-27",14.2225,14.2225,14.2225,14.2225,0.0],["1992-08-28",14.8151,14.8151,14.8151,14.8151,4200.0],["1992-08-31",14.2225,14.8151,14.2225,14.8151,1100.0],["1992-09-01",14.8151,15.0126,14.6176,14.6176,38600.0],["1992-09-02",14.6176,15.4077,14.6176,15.4077,13100.0],["1992-09-03",15.2102,15.2102,15.2102,15.2102,4700.0],["1992-09-04",14.8151,14.8151,14.8151,14.8151,800.0],["1992-09-08",14.8151,14.8151,14.8151,14.8151,0.0],["1992-09-09",15.6052,15.6052,14.8151,14.8151,600.0],["1992-09-10",14.8151,15.4077,14.8151,14.8151,8400.0],["1992-09-11",15.6052,15.6052,14.8151,14.8151,2100.0],["1992-09-14",14.8151,15.6052,14.8151,15.3089,18400.0],["1992-09-15",14.9139,14.9139,14.8151,14.8151,4600.0],["1992-09-16",15.4077,15.4077,14.8151,14.8151,1900.0],["1992-09-17",14.8151,14.8151,14.8151,14.8151,1200.0],["1992-09-18",14.8151,14.8151,14.8151,14.8151,600.0],["1992-09-21",14.9139,14.9139,14.8151,14.8151,1100.0],["1992-09-22",15.4077,15.4077,14.8151,14.8151,1500.0],["1992-09-23",14.8151,15.4077,14.8151,14.8151,1800.0],["1992-09-24",14.8151,14.8151,14.8151,14.8151,0.0],["1992-09-25",14.8151,15.3089,14.8151,15.2102,12100.0],["1992-09-28",14.6176,14.6176,14.6176,14.6176,4300.0],["1992-09-29",14.6176,14.6176,14.42,14.6176,8900.0],["1992-09-30",14.42,15.0126,14.42,15.0126,96800.0],["1992-10-01",14.42,15.0126,14.42,14.42,1100.0],["1992-10-02",14.42,14.7163,14.42,14.7163,1500.0],["1992-10-05",14.8151,14.8151,14.2225,14.42,66900.0],["1992-10-06",14.2225,14.2225,14.2225,14.2225,8500.0],["1992-10-07",13.8274,14.42,13.8274,14.42,1500.0],["1992-10-08",13.8274,14.2225,13.8274,13.8274,1200.0],["1992-10-09",13.6299,13.6299,13.6299,13.6299,300.0],["1992-10-12",14.2225,14.2225,14.2225,14.2225,400.0],["1992-10-13",14.025,14.025,13.7287,14.025,1900.0],["1992-10-14",13.6299,14.2225,13.6299,13.8274,1500.0],["1992-10-15",13.6299,13.6299,13.6299,13.6299,100.0],["1992-10-16",13.6299,13.6299,13.6299,13.6299,0.0],["1992-10-19",13.6299,14.2225,13.6299,14.2225,600.0],["1992-10-20",14.025,14.2225,13.6299,14.2225,7500.0],["1992-10-21",13.6299,14.2225,13.6299,14.2225,2700.0],["1992-10-22",13.8274,14.42,13.8274,14.42,4200.0],["1992-10-23",14.42,14.6176,14.2225,14.6176,11700.0],["1992-10-26",14.8151,15.0126,14.42,14.8151,100100.0],["1992-10-27",14.6176,15.2102,14.6176,15.2102,12300.0],["1992-10-28",15.6052,15.6052,14.8151,14.8151,900.0],["1992-10-29",14.8151,14.8151,14.8151,14.8151,200.0],["1992-10-30",14.8151,15.1114,14.8151,15.0126,12400.0],["1992-11-02",15.2102,15.4077,14.8151,15.1114,7300.0],["1992-11-03",15.4077,15.4077,15.0126,15.0126,4400.0],["1992-11-04",14.8151,14.8151,14.8151,14.8151,600.0],["1992-11-05",14.8151,15.2102,14.8151,15.2102,2300.0],["1992-11-06",14.2225,14.2225,12.4447,13.0373,67500.0],["1992-11-09",12.8398,12.8398,12.4447,12.5435,12300.0],["1992-11-10",12.4447,12.6422,12.2472,12.5435,33200.0],["1992-11-11",11.9509,12.4447,11.6546,11.6546,135900.0],["1992-11-12",11.6546,12.0496,11.6546,11.9509,22100.0],["1992-11-13",12.0496,12.0496,11.6546,11.6546,14000.0],["1992-11-16",11.6546,12.0496,11.6546,11.6546,9300.0],["1992-11-17",11.6545,12.2472,11.6545,12.2472,6200.0],["1992-11-18",12.2472,12.4447,11.8521,12.4447,16800.0],["1992-11-19",12.0496,12.4447,12.0496,12.4447,12000.0],["1992-11-20",12.4447,12.4447,12.1484,12.3459,15500.0],["1992-11-23",12.0496,12.4447,12.0496,12.4447,3900.0],["1992-11-24",12.4447,12.4447,12.2472,12.4447,4100.0],["1992-11-25",12.4447,12.4447,12.2472,12.4447,8700.0],["1992-11-27",12.4447,12.4447,12.0496,12.0496,800.0],["1992-11-30",12.4447,12.4447,12.0496,12.1484,8800.0],["1992-12-01",12.4447,12.4447,12.0496,12.4447,2900.0],["1992-12-02",12.4447,12.4447,12.0496,12.2472,9100.0],["1992-12-03",12.0496,12.4447,12.0496,12.0496,26300.0],["1992-12-04",12.0496,12.4447,12.0496,12.4447,1500.0],["1992-12-07",12.0496,12.4447,12.0496,12.3459,44200.0],["1992-12-08",12.0496,12.4447,12.0496,12.4447,3600.0],["1992-12-09",12.4447,12.4447,12.0496,12.3459,11000.0],["1992-12-10",12.0496,12.4447,12.0496,12.4447,77100.0],["1992-12-11",12.4447,12.6422,12.2472,12.2472,22000.0],["1992-12-14",12.2472,13.2348,12.2472,13.2348,26400.0],["1992-12-15",13.2348,13.6299,12.8398,13.6299,19300.0],["1992-12-16",13.6299,13.8274,13.2348,13.6299,35000.0],["1992-12-17",13.2348,13.8274,13.2348,13.8274,4700.0],["1992-12-18",14.025,14.025,13.2348,13.3336,149400.0],["1992-12-21",13.8274,13.8274,13.2348,13.2348,2700.0],["1992-12-22",13.2348,13.8274,13.2348,13.8274,4600.0],["1992-12-23",13.2348,13.6299,13.0373,13.4324,138900.0],["1992-12-24",13.4324,13.4324,13.0373,13.4324,3800.0],["1992-12-28",13.4324,13.4324,13.0373,13.4324,6400.0],["1992-12-29",13.0373,13.4324,13.0373,13.0373,51900.0],["1992-12-30",13.0373,13.4324,12.8398,12.9385,94100.0],["1992-12-31",12.8398,13.6299,12.8398,12.9385,24700.0],["1993-01-04",12.8398,13.0373,12.8398,13.0373,4000.0],["1993-01-05",13.1361,13.6299,12.8398,13.6299,9500.0],["1993-01-06",13.2348,14.6176,13.2348,14.2225,49000.0],["1993-01-07",14.6176,15.0126,14.42,14.42,20300.0],["1993-01-08",15.0126,15.0126,14.42,15.0126,16200.0],["1993-01-11",14.42,15.0126,14.2225,14.6176,27100.0],["1993-01-12",14.42,14.6176,14.42,14.6176,700.0],["1993-01-13",14.2225,14.2225,14.2225,14.2225,1000.0],["1993-01-14",14.2225,14.2225,14.2225,14.2225,300.0],["1993-01-15",14.2225,14.6176,14.2225,14.6176,4800.0],["1993-01-18",14.2225,14.2225,14.2225,14.2225,800.0],["1993-01-19",14.2225,14.6176,14.2225,14.6176,11200.0],["1993-01-20",14.6176,14.6176,14.42,14.42,4200.0],["1993-01-21",14.6176,14.6176,14.2225,14.2225,2100.0],["1993-01-22",14.6176,14.6176,14.2225,14.2225,500.0],["1993-01-25",14.2225,14.2225,14.2225,14.2225,300.0],["1993-01-26",14.2225,14.8151,14.2225,14.6176,39800.0],["1993-01-27",14.8151,14.8151,14.42,14.42,900.0],["1993-01-28",14.8151,14.8151,14.42,14.8151,2400.0],["1993-01-29",14.42,14.8151,14.42,14.8151,1700.0],["1993-02-01",14.42,14.8151,14.42,14.8151,1000.0],["1993-02-02",14.8151,14.8151,14.42,14.42,1200.0],["1993-02-03",14.8151,15.2102,14.8151,15.0126,5800.0],["1993-02-04",14.6176,15.4077,14.6176,14.8151,6700.0],["1993-02-05",14.8151,16.0003,14.8151,16.0003,25400.0],["1993-02-08",15.6053,16.0003,15.6053,15.6053,16500.0],["1993-02-09",15.6053,15.6053,15.6053,15.6053,1400.0],["1993-02-10",15.6052,16.0003,15.6052,16.0003,15100.0],["1993-02-11",15.6053,15.6053,15.6053,15.6053,6300.0],["1993-02-12",15.8028,15.8028,15.4077,15.4077,4000.0],["1993-02-16",15.4077,15.4077,14.8151,14.8151,4300.0],["1993-02-17",15.0126,15.2102,14.8151,14.8151,2600.0],["1993-02-18",15.2102,15.2102,14.8151,14.8151,7400.0],["1993-02-19",15.2102,15.2102,14.8151,15.2102,12600.0],["1993-02-22",15.2102,15.2102,14.8151,15.2102,5300.0],["1993-02-23",14.8151,15.2102,14.8151,15.2102,700.0],["1993-02-24",14.8151,15.2102,14.8151,15.0126,3400.0],["1993-02-25",14.8151,15.2102,14.8151,15.2102,2700.0],["1993-02-26",14.6176,15.2102,14.6176,15.2102,16300.0],["1993-03-01",15.0126,15.4077,14.8151,15.4077,1300.0],["1993-03-02",14.9139,16.1979,14.8151,15.8028,37300.0],["1993-03-03",16.0003,16.3954,16.0003,16.0991,24200.0],["1993-03-04",15.8028,16.1978,15.8028,16.1978,8100.0],["1993-03-05",15.8028,16.1979,15.8028,15.8028,9300.0],["1993-03-08",16.0003,16.0003,15.8028,15.8028,13500.0],["1993-03-09",15.8028,15.9015,15.8028,15.8028,59700.0],["1993-03-10",16.0003,16.0003,15.4077,15.6053,26700.0],["1993-03-11",15.6052,16.0003,15.6052,15.8028,4200.0],["1993-03-12",15.8028,16.1979,15.6053,15.6053,8100.0],["1993-03-15",15.6052,16.1979,15.6052,15.8028,5900.0],["1993-03-16",15.8028,15.8028,15.6053,15.6053,600.0],["1993-03-17",15.6053,15.8028,15.6053,15.6053,1400.0],["1993-03-18",15.6053,15.6053,15.6053,15.6053,700.0],["1993-03-19",15.6053,15.6053,15.6053,15.6053,600.0],["1993-03-22",15.6052,16.0003,15.6052,16.0003,600.0],["1993-03-23",15.6053,15.6053,15.6053,15.6053,1500.0],["1993-03-24",15.6053,15.8028,15.6053,15.6053,9400.0],["1993-03-25",15.6052,16.0003,15.6052,16.0003,8000.0],["1993-03-26",15.6053,15.6053,15.6053,15.6053,600.0],["1993-03-29",15.6053,15.704,15.6053,15.6053,5600.0],["1993-03-30",15.6052,16.0003,15.6052,16.0003,34900.0],["1993-03-31",15.6052,16.1978,15.6052,16.1978,35800.0],["1993-04-01",16.3954,16.4942,15.8028,16.0003,22900.0],["1993-04-02",16.0003,16.4942,16.0003,16.0003,1800.0],["1993-04-05",16.0003,16.3954,16.0003,16.1978,8600.0],["1993-04-06",16.0003,16.0003,15.8028,15.8028,5700.0],["1993-04-07",15.8028,15.8028,15.4077,15.4077,13300.0],["1993-04-08",15.4077,16.0003,15.4077,16.0003,1100.0],["1993-04-12",15.4077,15.4077,15.4077,15.4077,5400.0],["1993-04-13",15.4077,16.0003,15.4077,15.4077,1600.0],["1993-04-14",15.8028,15.8028,14.8151,14.8151,14900.0],["1993-04-15",14.8151,15.1114,14.8151,15.1114,1700.0],["1993-04-16",14.8151,14.8151,14.2225,14.2225,16000.0],["1993-04-19",14.2225,14.2225,14.025,14.025,10900.0],["1993-04-20",14.025,14.42,14.025,14.025,3300.0],["1993-04-21",14.1237,14.1237,14.025,14.025,9600.0],["1993-04-22",13.8274,14.42,13.8274,13.8274,12100.0],["1993-04-23",14.025,14.025,13.4324,14.025,1000.0],["1993-04-26",13.4324,13.4324,13.4324,13.4324,200.0],["1993-04-27",13.4324,14.6176,13.4324,14.6176,24100.0],["1993-04-28",14.6176,15.2102,14.6176,15.0126,19600.0],["1993-04-29",14.6176,14.6176,14.6176,14.6176,700.0],["1993-04-30",14.6176,14.6176,14.6176,14.6176,0.0],["1993-05-03",14.6176,15.2102,14.6176,15.2102,500.0],["1993-05-04",15.2102,15.2102,14.6176,14.6176,400.0],["1993-05-05",14.6176,15.0126,14.6176,14.6176,3400.0],["1993-05-06",15.2102,15.2102,14.6176,14.8151,6800.0],["1993-05-07",14.6176,14.8151,14.6176,14.8151,4900.0],["1993-05-10",14.6176,15.2102,14.6176,14.8151,4100.0],["1993-05-11",14.8151,15.0126,14.8151,14.9139,5300.0],["1993-05-12",15.0126,15.2102,14.6176,15.0126,9900.0],["1993-05-13",15.0126,15.0126,14.6176,14.6176,1900.0],["1993-05-14",15.0126,15.0126,14.8151,14.8151,700.0],["1993-05-17",14.7163,14.8151,14.6176,14.6176,1300.0],["1993-05-18",14.7163,14.7163,14.6176,14.6176,2000.0],["1993-05-19",14.6176,14.9139,14.6176,14.9139,7000.0],["1993-05-20",14.6176,14.8151,14.6176,14.6176,11400.0],["1993-05-21",14.6176,15.0126,14.6176,15.0126,41100.0],["1993-05-24",15.0126,15.4077,14.6176,14.6176,1400.0],["1993-05-25",14.6176,14.6176,14.6176,14.6176,1400.0],["1993-05-26",15.0126,15.2102,14.8151,14.8151,2500.0],["1993-05-27",14.8151,15.4077,14.8151,15.0126,1800.0],["1993-05-28",15.4077,15.4077,15.0126,15.0126,2600.0],["1993-06-01",15.2102,15.2102,15.0126,15.2102,1900.0],["1993-06-02",15.4077,15.6052,15.2102,15.4077,6000.0],["1993-06-03",15.4077,16.0003,15.4077,15.8028,9700.0],["1993-06-04",16.0003,16.0003,15.6052,15.8028,3500.0],["1993-06-07",15.6053,16.0003,15.6053,15.6053,4700.0],["1993-06-08",15.6052,16.0003,15.6052,16.0003,1000.0],["1993-06-09",15.6053,15.6053,15.6053,15.6053,1700.0],["1993-06-10",16.0003,16.0003,16.0003,16.0003,100.0],["1993-06-11",16.0003,16.0003,15.4077,15.6053,4600.0],["1993-06-14",15.6053,16.0003,15.4077,15.6053,5400.0],["1993-06-15",15.704,16.0003,15.6053,15.6053,39300.0],["1993-06-16",15.6053,16.0003,15.6053,15.704,3600.0],["1993-06-17",15.6053,15.704,15.6053,15.704,2200.0],["1993-06-18",15.6052,16.0003,15.6052,15.9016,11100.0],["1993-06-21",15.6053,15.6053,15.6053,15.6053,1600.0],["1993-06-22",16.0003,16.0003,15.6053,15.6053,1500.0],["1993-06-23",15.6052,16.0003,15.6052,16.0003,2200.0],["1993-06-24",15.6053,15.8028,15.6053,15.6053,63600.0],["1993-06-25",15.4077,15.8028,15.4077,15.6053,24000.0],["1993-06-28",15.704,16.0003,15.4077,15.4077,21000.0],["1993-06-29",15.4077,16.0003,15.4077,16.0003,7300.0],["1993-06-30",15.9015,16.0003,15.6052,16.0003,17400.0],["1993-07-01",15.6053,15.6053,15.6053,15.6053,200.0],["1993-07-02",15.6053,15.6053,15.6053,15.6053,700.0],["1993-07-06",15.8028,15.8028,15.6053,15.6053,1700.0],["1993-07-07",15.6053,15.8028,15.6053,15.704,10000.0],["1993-07-08",15.6052,16.0003,15.6052,16.0003,200.0],["1993-07-09",15.6053,15.9016,15.6053,15.6053,13300.0],["1993-07-12",16.0003,16.0003,15.6053,15.6053,7600.0],["1993-07-13",15.8028,16.0003,15.8028,16.0003,6100.0],["1993-07-14",15.6053,15.6053,15.6053,15.6053,1000.0],["1993-07-15",15.6052,16.0003,15.6052,16.0003,1500.0],["1993-07-16",15.8028,16.0003,15.6053,15.6053,700.0],["1993-07-19",15.6053,15.6053,15.6053,15.6053,500.0],["1993-07-20",16.0003,16.0003,15.6053,15.6053,400.0],["1993-07-21",16.0003,16.0003,15.6053,15.6053,1300.0],["1993-07-22",15.6053,15.8028,15.6053,15.6053,8500.0],["1993-07-23",15.6052,16.0003,15.6052,16.0003,1500.0],["1993-07-26",16.0003,16.0003,15.6052,16.0003,5900.0],["1993-07-27",15.6053,15.8028,15.6053,15.6053,600.0],["1993-07-28",15.6053,15.6053,15.6053,15.6053,0.0],["1993-07-29",16.0003,17.5806,15.8028,17.1855,54400.0],["1993-07-30",17.1855,17.5806,17.1855,17.1855,45100.0],["1993-08-02",17.1855,17.3831,17.1855,17.1855,14400.0],["1993-08-03",17.3831,17.3831,16.988,16.988,4700.0],["1993-08-04",16.988,17.3831,16.988,17.3831,5600.0],["1993-08-05",16.988,17.3831,16.7905,16.988,16800.0],["1993-08-06",17.1855,17.5806,16.7905,17.5806,9300.0],["1993-08-09",16.8892,17.5806,16.7905,16.7905,22300.0],["1993-08-10",16.7904,17.1855,16.7904,17.1855,4500.0],["1993-08-11",16.988,17.1855,16.7905,16.7905,1000.0],["1993-08-12",16.7905,16.7905,16.7905,16.7905,700.0],["1993-08-13",16.7905,17.5806,16.7905,16.988,7800.0],["1993-08-16",16.7905,16.7905,16.7905,16.7905,300.0],["1993-08-17",16.7905,17.3831,16.7905,16.7905,7900.0],["1993-08-18",16.7905,16.7905,16.3954,16.3954,11500.0],["1993-08-19",16.5929,16.7904,16.5929,16.5929,700.0],["1993-08-20",16.3954,16.5929,16.3954,16.3954,8800.0],["1993-08-23",16.3954,16.5929,16.3954,16.3954,8900.0],["1993-08-24",16.3954,16.5929,16.1978,16.1978,11100.0],["1993-08-25",16.1978,16.5929,16.1978,16.5929,13000.0],["1993-08-26",16.1978,16.5929,16.1978,16.5929,7200.0],["1993-08-27",16.1979,16.7905,16.1979,16.7905,1500.0],["1993-08-30",16.1978,16.7904,16.1978,16.1978,2700.0],["1993-08-31",16.1978,16.4942,16.1978,16.4942,2500.0],["1993-09-01",16.5929,17.7781,16.5929,17.1855,56100.0],["1993-09-02",17.5806,17.5806,17.1855,17.1855,600.0],["1993-09-03",17.1855,17.1855,17.1855,17.1855,3000.0],["1993-09-07",17.1855,17.1855,16.7905,16.7905,10700.0],["1993-09-08",16.7905,16.7905,16.7905,16.7905,5500.0],["1993-09-09",16.5929,16.6917,16.5929,16.6917,3300.0],["1993-09-10",16.988,16.988,16.5929,16.5929,1700.0],["1993-09-13",16.8892,16.988,16.5929,16.988,130200.0],["1993-09-14",16.5929,16.988,16.5929,16.988,9600.0],["1993-09-15",16.988,16.988,16.3954,16.3954,700.0],["1993-09-16",16.3954,16.5929,16.3954,16.5929,400.0],["1993-09-17",16.3954,16.8892,16.3954,16.8892,400.0],["1993-09-20",16.3954,16.988,16.3954,16.988,3200.0],["1993-09-21",16.3954,16.7905,16.3954,16.3954,3100.0],["1993-09-22",16.4942,16.4942,16.4942,16.4942,1000.0],["1993-09-23",16.3954,16.3954,16.3954,16.3954,3600.0],["1993-09-24",16.3954,16.3954,16.3954,16.3954,2300.0],["1993-09-27",16.3954,16.3954,16.3954,16.3954,300.0],["1993-09-28",16.3954,16.7905,16.3954,16.7905,39700.0],["1993-09-29",16.5929,16.7905,16.3954,16.7905,5700.0],["1993-09-30",16.3954,16.7905,16.3954,16.7905,10500.0],["1993-10-01",16.7905,16.988,16.5929,16.988,22700.0],["1993-10-04",17.1855,17.3831,16.7905,16.988,8100.0],["1993-10-05",16.988,16.988,16.988,16.988,2200.0],["1993-10-06",17.3831,17.3831,16.988,16.988,8300.0],["1993-10-07",16.7905,16.7905,16.7905,16.7905,600.0],["1993-10-08",16.7904,16.7904,16.5929,16.5929,3100.0],["1993-10-11",16.5929,16.988,16.5929,16.988,6700.0],["1993-10-12",16.988,16.988,16.7905,16.7905,7300.0],["1993-10-13",16.7905,16.988,16.7905,16.7905,10400.0],["1993-10-14",16.7905,17.1855,16.7905,16.988,1100.0],["1993-10-15",16.7905,16.988,16.7905,16.7905,4300.0],["1993-10-18",16.7904,17.1855,16.7904,17.1855,11500.0],["1993-10-19",16.7905,17.0868,16.7905,16.7905,9900.0],["1993-10-20",16.7905,17.1855,16.7905,16.7905,3700.0],["1993-10-21",16.7904,17.1855,16.7904,17.1855,5800.0],["1993-10-22",17.3831,17.6794,16.7904,17.1855,26200.0],["1993-10-25",17.3831,18.3707,17.3831,17.5806,31700.0],["1993-10-26",18.1732,18.1732,17.5806,17.5806,35000.0],["1993-10-27",17.9757,18.1732,17.5806,17.5806,2700.0],["1993-10-28",17.5806,18.1732,17.5806,17.5806,1800.0],["1993-10-29",17.5806,18.1732,17.5806,17.5806,5000.0],["1993-11-01",18.1732,18.1732,17.5806,17.8769,8600.0],["1993-11-02",17.5806,18.1732,17.5806,18.1732,6700.0],["1993-11-03",17.9757,18.0744,17.5806,17.5806,18800.0],["1993-11-04",17.5806,18.1732,17.5806,18.0744,9400.0],["1993-11-05",17.3831,17.9757,17.3831,17.9757,8000.0],["1993-11-08",17.3831,17.9757,17.3831,17.5806,600.0],["1993-11-09",17.9757,17.9757,17.3831,17.3831,400.0],["1993-11-10",17.5806,17.9757,17.5806,17.9757,800.0],["1993-11-11",17.9757,17.9757,17.3831,17.3831,1400.0],["1993-11-12",17.1855,17.7781,17.1855,17.3831,15800.0],["1993-11-15",17.3831,17.6794,17.3831,17.3831,4400.0],["1993-11-16",17.3831,17.7781,17.3831,17.7781,11300.0],["1993-11-17",17.3831,17.9757,17.3831,17.3831,6700.0],["1993-11-18",17.3831,17.7781,17.1855,17.2843,29200.0],["1993-11-19",17.1855,17.4818,17.1855,17.4818,17200.0],["1993-11-22",17.1855,17.3831,17.1855,17.1855,3400.0],["1993-11-23",17.5806,17.6794,17.3831,17.6794,5400.0],["1993-11-24",17.3831,17.7781,17.3831,17.7781,1000.0],["1993-11-26",17.4818,17.7781,17.4818,17.7781,400.0],["1993-11-29",17.3831,17.7781,17.3831,17.3831,10400.0],["1993-11-30",17.3831,17.9757,17.3831,17.5806,6700.0],["1993-12-01",17.6794,18.1732,17.6794,18.1732,73200.0],["1993-12-02",17.9757,18.272,17.9757,18.272,1700.0],["1993-12-03",18.5683,18.5683,17.9757,18.3707,8000.0],["1993-12-06",17.9757,18.3707,17.9757,18.3707,1100.0],["1993-12-07",17.9757,18.4695,17.9757,17.9757,54700.0],["1993-12-08",18.5683,18.7658,18.272,18.7658,12800.0],["1993-12-09",18.1732,18.667,18.1732,18.1732,13500.0],["1993-12-10",18.1732,18.1732,18.1732,18.1732,600.0],["1993-12-13",18.1732,18.1732,18.1732,18.1732,100.0],["1993-12-14",18.7658,18.7658,18.1732,18.1732,800.0],["1993-12-15",18.1732,18.9633,18.1732,18.9633,15800.0],["1993-12-16",18.5683,19.1609,18.5683,19.1609,5200.0],["1993-12-17",19.1609,19.1609,19.1609,19.1609,600.0],["1993-12-20",19.1609,19.1609,18.5683,18.5683,200.0],["1993-12-21",18.5683,18.5683,18.5683,18.5683,200.0],["1993-12-22",18.7658,19.1609,18.7658,18.9633,3100.0],["1993-12-23",19.5559,19.5559,18.9633,18.9633,900.0],["1993-12-27",18.9633,19.5559,18.9633,19.4572,1700.0],["1993-12-28",19.3584,20.1485,19.3584,19.7535,9900.0],["1993-12-29",19.7535,21.3338,19.7535,20.7412,38800.0],["1993-12-30",20.7411,21.1362,20.5436,21.1362,4200.0],["1993-12-31",20.5436,21.1362,20.5436,20.6424,13400.0],["1994-01-03",20.5436,20.7412,20.5436,20.7412,24900.0],["1994-01-04",20.5436,20.7412,20.5436,20.7412,16600.0],["1994-01-05",20.1485,20.3461,20.1485,20.3461,8600.0],["1994-01-06",20.1485,20.4448,19.3584,19.3584,22200.0],["1994-01-07",19.3584,19.4572,18.9633,19.4572,19100.0],["1994-01-10",19.1609,19.1609,19.1609,19.1609,1500.0],["1994-01-11",19.5559,19.7535,19.1609,19.7535,7100.0],["1994-01-12",19.1609,19.7535,19.1609,19.5559,13200.0],["1994-01-13",19.1609,19.5559,19.1609,19.5559,10600.0],["1994-01-14",19.5559,19.5559,19.1609,19.1609,1700.0],["1994-01-17",18.9633,19.5559,18.9633,19.2596,17100.0],["1994-01-18",18.9633,18.9633,18.3707,18.3707,12100.0],["1994-01-19",18.667,18.7658,18.667,18.7658,3300.0],["1994-01-20",18.3707,18.9633,18.3707,18.9633,10500.0],["1994-01-21",18.5683,18.9633,18.5683,18.5683,1200.0],["1994-01-24",19.1609,19.3584,19.0621,19.1609,11800.0],["1994-01-25",19.3584,19.3584,18.7658,19.3584,4400.0],["1994-01-26",18.9633,19.5559,18.9633,19.5559,900.0],["1994-01-27",19.5559,19.5559,18.9633,18.9633,8700.0],["1994-01-28",18.9633,19.5559,18.9633,18.9633,4500.0],["1994-01-31",19.5559,20.1485,19.3584,19.5559,10800.0],["1994-02-01",19.8522,20.2473,19.5559,20.1485,15600.0],["1994-02-02",19.951,20.1485,19.951,20.1485,6100.0],["1994-02-03",19.951,20.0498,19.7535,19.7535,12500.0],["1994-02-04",19.7535,19.7535,19.3584,19.3584,6100.0],["1994-02-07",19.3584,19.3584,19.3584,19.3584,700.0],["1994-02-08",19.5559,19.7535,19.3584,19.3584,27000.0],["1994-02-09",19.3584,19.6547,19.3584,19.6547,14800.0],["1994-02-10",19.3584,19.3584,19.1609,19.1609,9800.0],["1994-02-11",19.5559,19.5559,18.9633,18.9633,200.0],["1994-02-14",18.9633,19.3584,18.7658,19.3584,23200.0],["1994-02-15",19.0621,19.0621,18.7658,18.7658,16900.0],["1994-02-16",18.7658,19.3584,18.7658,18.7658,21400.0],["1994-02-17",18.7658,19.3584,18.7658,19.0621,9700.0],["1994-02-18",19.3584,19.3584,18.7658,18.8646,1400.0],["1994-02-22",18.7658,19.1609,18.7658,18.7658,12800.0],["1994-02-23",18.7658,18.7658,18.7658,18.7658,1300.0],["1994-02-24",18.7658,19.1609,18.7658,19.1609,10100.0],["1994-02-25",18.7658,19.3584,18.7658,19.3584,7700.0],["1994-02-28",18.7658,19.3584,18.7658,19.3584,600.0],["1994-03-01",19.0621,19.2596,19.0621,19.2596,6400.0],["1994-03-02",18.9633,19.3584,18.7658,19.3584,9000.0],["1994-03-03",19.5559,19.951,19.1609,19.3584,13800.0],["1994-03-04",19.1609,19.1609,19.1609,19.1609,1400.0],["1994-03-07",19.1609,19.951,19.1609,19.951,3500.0],["1994-03-08",19.1609,19.2596,19.1609,19.1609,58700.0],["1994-03-09",19.1609,19.1609,18.9633,19.1609,142400.0],["1994-03-10",19.3584,19.5559,19.1609,19.1609,1200.0],["1994-03-11",19.1609,19.1609,19.1609,19.1609,100.0],["1994-03-14",19.1609,19.1609,19.1609,19.1609,800.0],["1994-03-15",19.3584,19.951,19.1609,19.951,1600.0],["1994-03-16",19.1609,19.951,19.1609,19.1609,7600.0],["1994-03-17",19.1609,19.5559,19.1609,19.5559,1100.0],["1994-03-18",19.1609,19.951,19.1609,19.951,1600.0],["1994-03-21",19.1609,19.951,19.1609,19.951,11600.0],["1994-03-22",19.3584,19.951,19.3584,19.5559,31500.0],["1994-03-23",19.951,19.951,19.5559,19.5559,300.0],["1994-03-24",19.3584,19.7535,18.9633,19.5559,20800.0],["1994-03-25",19.1609,19.3584,18.9633,19.3584,49200.0],["1994-03-28",19.5559,19.5559,19.5559,19.5559,100.0],["1994-03-29",19.3584,19.3584,18.3707,18.3707,11800.0],["1994-03-30",18.3707,18.7658,18.3707,18.667,15000.0],["1994-03-31",18.3707,18.7658,18.3707,18.667,209200.0],["1994-04-04",18.3707,18.5683,18.3707,18.5683,18400.0],["1994-04-05",18.667,18.667,18.5683,18.667,185000.0],["1994-04-06",18.3707,18.5683,18.3707,18.3707,3400.0],["1994-04-07",18.667,18.667,18.5683,18.5683,2800.0],["1994-04-08",18.3707,18.5683,18.1732,18.1732,19200.0],["1994-04-11",17.7781,17.7781,17.7781,17.7781,3000.0],["1994-04-12",17.7781,18.1732,17.7781,18.1732,800.0],["1994-04-13",18.1732,18.1732,18.1732,18.1732,1800.0],["1994-04-14",17.7781,17.7781,17.7781,17.7781,500.0],["1994-04-15",17.7781,17.7781,17.7781,17.7781,100.0],["1994-04-18",18.5683,18.5683,18.1732,18.1732,26300.0],["1994-04-19",17.7781,18.3707,17.2843,17.2843,11900.0],["1994-04-20",17.7781,17.7781,17.1855,17.1855,1300.0],["1994-04-21",17.5806,17.5806,17.1855,17.1855,1200.0],["1994-04-22",16.988,16.988,16.5929,16.6917,13300.0],["1994-04-25",16.6917,16.7904,16.5929,16.5929,18800.0],["1994-04-26",16.988,17.1855,16.5929,16.988,21300.0],["1994-04-28",16.5929,17.1855,16.5929,17.1855,6100.0],["1994-04-29",16.5929,16.5929,16.5929,16.5929,300.0],["1994-05-02",16.5929,16.5929,16.5929,16.5929,0.0],["1994-05-03",17.1855,17.3831,17.1855,17.1855,25200.0],["1994-05-04",17.5806,17.7781,16.988,17.6794,148800.0],["1994-05-05",16.988,17.7781,16.988,16.988,3800.0],["1994-05-06",17.7781,17.7781,16.988,17.6794,3600.0],["1994-05-09",16.988,16.988,16.988,16.988,100.0],["1994-05-10",16.988,17.3831,16.988,17.3831,400.0],["1994-05-11",16.988,17.7781,16.988,17.3831,1700.0],["1994-05-12",16.988,16.988,16.988,16.988,1200.0],["1994-05-13",16.988,16.988,16.988,16.988,100.0],["1994-05-16",16.988,16.988,16.988,16.988,200.0],["1994-05-17",16.988,16.988,16.988,16.988,0.0],["1994-05-18",16.988,16.988,16.988,16.988,100.0],["1994-05-19",16.988,17.7781,16.988,17.7781,5300.0],["1994-05-20",17.7781,18.3707,17.7781,17.7781,25100.0],["1994-05-23",18.3707,18.5683,17.9757,18.5683,12200.0],["1994-05-24",18.1732,18.7658,18.1732,18.667,11200.0],["1994-05-25",18.3707,18.7658,18.3707,18.7658,3500.0],["1994-05-26",18.9633,18.9633,18.5683,18.7658,17600.0],["1994-05-27",18.5683,18.5683,18.5683,18.5683,1500.0],["1994-05-31",18.5683,18.9633,18.5683,18.5683,22500.0],["1994-06-01",18.667,18.667,18.3707,18.3707,1200.0],["1994-06-02",18.9633,18.9633,18.3707,18.9633,1500.0],["1994-06-03",18.4695,18.7658,17.9757,17.9757,22100.0],["1994-06-06",17.9757,17.9757,17.9757,17.9757,0.0],["1994-06-07",17.9757,18.5683,17.9757,18.5683,19400.0],["1994-06-08",18.7658,18.7658,18.7658,18.7658,900.0],["1994-06-09",18.7658,18.7658,18.5683,18.5683,2300.0],["1994-06-10",18.7658,18.7658,18.5683,18.5683,11300.0],["1994-06-13",18.9633,18.9633,18.3707,18.9633,5100.0],["1994-06-14",18.5683,18.9633,18.5683,18.9633,3300.0],["1994-06-15",18.5683,18.9633,18.5683,18.5683,6100.0],["1994-06-16",18.3707,18.9633,18.3707,18.3707,2400.0],["1994-06-17",18.3707,18.9633,18.3707,18.3707,500.0],["1994-06-20",18.3707,18.3707,18.3707,18.3707,700.0],["1994-06-21",18.3707,18.3707,18.3707,18.3707,20400.0],["1994-06-22",18.3707,18.7658,18.3707,18.3707,2200.0],["1994-06-23",18.7658,18.7658,18.3707,18.3707,1800.0],["1994-06-24",17.7781,18.1732,17.7781,18.1732,9900.0],["1994-06-27",18.1732,18.1732,18.1732,18.1732,300.0],["1994-06-28",18.1732,18.5683,17.9757,17.9757,2000.0],["1994-06-29",18.5683,18.9633,18.1732,18.9633,21000.0],["1994-06-30",19.1609,19.951,18.5683,19.7535,40500.0],["1994-07-01",19.1609,19.5559,18.9633,18.9633,5800.0],["1994-07-05",19.5559,19.5559,18.7658,18.7658,1000.0],["1994-07-06",19.1609,19.1609,18.9633,18.9633,3600.0],["1994-07-07",18.7658,18.7658,18.7658,18.7658,100.0],["1994-07-08",18.7658,18.7658,18.7658,18.7658,7700.0],["1994-07-11",18.7658,18.7658,18.7658,18.7658,100.0],["1994-07-12",18.7658,18.7658,18.7658,18.7658,800.0],["1994-07-13",19.3584,19.3584,19.3584,19.3584,300.0],["1994-07-14",19.0621,19.3584,18.7658,19.3584,42400.0],["1994-07-15",18.5683,19.0127,18.5683,19.0127,6000.0],["1994-07-18",18.5683,19.3584,18.5683,19.1609,3400.0],["1994-07-19",18.7658,18.9633,18.7658,18.9633,1500.0],["1994-07-20",18.5683,18.5683,18.5683,18.5683,7100.0],["1994-07-21",18.3707,18.7658,18.3707,18.7658,5900.0],["1994-07-22",18.9633,18.9633,18.3707,18.9633,3400.0],["1994-07-25",18.3707,18.3707,18.3707,18.3707,100.0],["1994-07-26",18.9633,18.9633,18.5683,18.7658,5700.0],["1994-07-27",18.9633,19.1609,18.5683,18.7658,3600.0],["1994-07-28",19.1609,19.1609,18.7658,18.7658,5300.0],["1994-07-29",18.7658,18.8646,18.7658,18.8646,4200.0],["1994-08-01",18.7658,18.7658,18.7658,18.7658,500.0],["1994-08-02",18.7658,19.1609,18.7658,19.1609,34600.0],["1994-08-03",19.1609,19.1609,18.5683,18.5683,700.0],["1994-08-04",18.5683,18.5683,18.5683,18.5683,100.0],["1994-08-05",18.5683,18.5683,18.5683,18.5683,900.0],["1994-08-08",18.8646,18.8646,18.8646,18.8646,600.0],["1994-08-09",18.5683,18.9633,18.5683,18.9633,600.0],["1994-08-10",18.9633,19.1609,18.5683,19.1609,7600.0],["1994-08-11",18.8646,19.3584,18.8646,19.2596,64500.0],["1994-08-12",19.2596,19.2596,19.2596,19.2596,0.0],["1994-08-15",18.7658,19.1609,18.7658,18.9633,22300.0],["1994-08-16",18.7658,19.3584,18.7658,18.7658,1400.0],["1994-08-17",18.7658,19.1609,18.7658,18.7658,38300.0],["1994-08-18",19.1609,19.1609,18.5683,18.5683,3300.0],["1994-08-19",18.3707,18.7658,18.3707,18.7658,17900.0],["1994-08-22",18.7658,18.7658,18.3707,18.3707,900.0],["1994-08-23",18.7658,19.1609,18.5683,19.1609,13500.0],["1994-08-24",18.7658,19.1609,18.5683,19.1609,8700.0],["1994-08-25",18.5683,19.3584,18.5683,19.1609,1100.0],["1994-08-26",18.9633,18.9633,18.5683,18.5683,700.0],["1994-08-29",18.5683,19.3584,18.5683,19.3584,1400.0],["1994-08-30",18.5683,18.5683,18.5683,18.5683,600.0],["1994-08-31",18.5683,18.5683,18.5683,18.5683,100.0],["1994-09-01",19.3584,19.3584,19.3584,19.3584,400.0],["1994-09-02",19.3584,19.3584,18.7658,18.7658,3000.0],["1994-09-06",18.7658,18.7658,18.7658,18.7658,0.0],["1994-09-07",19.3584,19.5559,19.1609,19.4572,10300.0],["1994-09-08",19.1609,19.3584,19.1609,19.1609,2700.0],["1994-09-09",19.1609,19.1609,19.1609,19.1609,1300.0],["1994-09-12",19.1609,19.1609,19.1609,19.1609,0.0],["1994-09-13",19.1609,19.1609,19.1609,19.1609,200.0],["1994-09-14",19.1609,19.1609,19.1609,19.1609,1500.0],["1994-09-15",19.1609,19.1609,19.1609,19.1609,500.0],["1994-09-16",19.5559,19.5559,19.1609,19.5559,3000.0],["1994-09-19",19.1609,19.3584,19.1609,19.3584,2800.0],["1994-09-20",19.2596,19.5559,19.1609,19.3584,4400.0],["1994-09-21",19.1609,19.1609,19.1609,19.1609,500.0],["1994-09-22",19.5559,19.5559,19.1609,19.1609,8200.0],["1994-09-23",19.1609,19.4572,19.1609,19.3584,1800.0],["1994-09-26",19.1609,19.4572,19.1609,19.1609,1900.0],["1994-09-27",19.1609,19.7535,19.1609,19.7535,16000.0],["1994-09-28",19.1609,19.1609,19.1609,19.1609,200.0],["1994-09-29",19.3584,20.1485,19.3584,20.0498,25500.0],["1994-09-30",20.1485,20.9387,19.7535,20.9387,16500.0],["1994-10-03",20.1485,20.3461,19.951,19.951,5400.0],["1994-10-04",19.951,19.951,19.951,19.951,2800.0],["1994-10-05",19.5559,19.7535,19.5559,19.7535,700.0],["1994-10-06",19.3584,19.6547,19.3584,19.3584,1000.0],["1994-10-07",19.3584,19.3584,19.3584,19.3584,0.0],["1994-10-10",19.3584,19.3584,19.3584,19.3584,200.0],["1994-10-11",19.1609,19.3584,19.1609,19.3584,800.0],["1994-10-12",19.3584,19.3584,19.3584,19.3584,1600.0],["1994-10-13",19.3584,19.3584,19.3584,19.3584,500.0],["1994-10-14",19.7535,19.7535,19.3584,19.4078,30800.0],["1994-10-17",19.951,19.951,19.3584,19.3584,1600.0],["1994-10-18",19.3584,20.3461,19.3584,20.3461,30500.0],["1994-10-19",20.0498,20.1485,19.7535,20.0498,19900.0],["1994-10-20",19.7535,20.3461,19.7535,20.2473,28600.0],["1994-10-21",19.7535,19.7535,19.7535,19.7535,4400.0],["1994-10-24",19.7535,19.7535,19.7535,19.7535,200.0],["1994-10-25",17.7781,17.7781,16.7905,17.3831,146500.0],["1994-10-26",16.988,17.0868,16.988,16.988,9600.0],["1994-10-27",16.988,17.7781,16.988,17.7781,5000.0],["1994-10-28",17.7781,18.3707,17.3831,18.3707,31600.0],["1994-10-31",18.3707,18.3707,17.7781,17.8769,23500.0],["1994-11-01",17.7781,18.1732,17.7781,17.7781,22400.0],["1994-11-02",17.7781,17.7781,17.7781,17.7781,500.0],["1994-11-03",17.7781,17.8769,17.7781,17.7781,1200.0],["1994-11-04",18.025,18.025,17.8769,17.8769,69000.0],["1994-11-07",17.8275,17.8769,17.7781,17.7781,43200.0],["1994-11-08",18.1732,18.1732,17.5806,17.5806,1200.0],["1994-11-09",17.5806,17.8769,17.5806,17.5806,27600.0],["1994-11-10",17.5806,17.9757,17.5806,17.7781,50900.0],["1994-11-11",17.5806,17.9757,17.3831,17.4818,4200.0],["1994-11-14",17.3831,17.5806,17.3831,17.5806,2200.0],["1994-11-15",17.3831,17.3831,17.3831,17.3831,1000.0],["1994-11-16",17.3831,17.3831,16.7905,16.7905,30800.0],["1994-11-17",16.7904,17.1855,16.7904,17.1855,9000.0],["1994-11-18",16.7905,16.7905,16.7905,16.7905,300.0],["1994-11-21",16.7905,16.7905,16.3954,16.3954,6400.0],["1994-11-22",16.1979,16.3954,15.8028,16.3954,24500.0],["1994-11-23",16.1978,16.1978,16.1978,16.1978,3800.0],["1994-11-25",15.8028,15.8028,15.8028,15.8028,200.0],["1994-11-28",15.8028,15.8028,15.8028,15.8028,6200.0],["1994-11-29",16.0003,16.0003,16.0003,16.0003,100.0],["1994-11-30",15.6053,16.0003,15.6053,15.6053,16100.0],["1994-12-01",15.9016,15.9016,15.9016,15.9016,1900.0],["1994-12-02",15.704,15.8028,15.4077,15.4077,7000.0],["1994-12-05",15.4077,15.6052,15.4077,15.5559,8800.0],["1994-12-06",15.8028,15.8028,15.1608,15.1608,19400.0],["1994-12-07",15.0126,15.4077,15.0126,15.4077,21500.0],["1994-12-08",15.4077,15.4077,15.0126,15.2102,2700.0],["1994-12-09",14.6176,15.0126,14.42,15.0126,3600.0],["1994-12-12",15.0126,15.0126,14.42,14.42,1000.0],["1994-12-13",14.42,15.0126,14.42,15.0126,14800.0],["1994-12-14",15.0126,15.0126,14.42,14.42,900.0],["1994-12-15",14.42,15.0126,14.42,15.0126,300.0],["1994-12-16",15.0126,15.0126,14.42,14.42,211000.0],["1994-12-19",15.0126,15.0126,14.42,14.42,1000.0],["1994-12-20",14.42,14.8151,14.42,14.8151,8000.0],["1994-12-21",15.0126,15.2102,14.6176,14.8151,5400.0],["1994-12-22",15.4077,15.4077,15.4077,15.4077,300.0],["1994-12-23",15.4077,15.4077,15.4077,15.4077,0.0],["1994-12-27",14.8151,14.8151,14.8151,14.8151,1400.0],["1994-12-28",14.8151,15.2102,14.8151,15.2102,1300.0],["1994-12-29",14.8151,15.1114,14.8151,14.8151,2600.0],["1994-12-30",14.8151,15.4077,14.8151,15.4077,5900.0],["1995-01-03",15.0126,15.0126,15.0126,15.0126,300.0],["1995-01-04",15.2102,15.2102,15.2102,15.2102,58800.0],["1995-01-05",15.0126,15.4077,15.0126,15.0126,1400.0],["1995-01-06",15.2102,15.2102,15.2102,15.2102,200.0],["1995-01-09",15.8028,15.8028,15.4077,15.4077,800.0],["1995-01-10",15.4077,15.4077,15.4077,15.4077,200.0],["1995-01-11",15.4077,15.704,15.4077,15.6053,61800.0],["1995-01-12",16.1978,16.1978,15.6052,16.1978,33400.0],["1995-01-13",16.1978,16.1978,15.6052,16.1978,1300.0],["1995-01-16",15.4077,15.4077,15.4077,15.4077,300.0],["1995-01-17",15.6053,15.6053,15.6053,15.6053,100.0],["1995-01-18",15.4077,15.4077,15.4077,15.4077,100.0],["1995-01-19",15.4077,15.4077,15.4077,15.4077,100.0],["1995-01-20",15.4077,15.4077,15.4077,15.4077,400.0],["1995-01-23",15.4077,15.4077,15.4077,15.4077,3100.0],["1995-01-24",15.4077,15.4077,15.4077,15.4077,0.0],["1995-01-25",15.8028,15.8028,15.6052,15.8028,27300.0],["1995-01-26",16.0003,16.0003,15.6052,15.9016,12900.0],["1995-01-27",15.8028,16.0991,15.8028,15.8028,5200.0],["1995-01-30",16.0003,16.1979,16.0003,16.0497,3100.0],["1995-01-31",15.8028,16.0991,15.8028,15.8028,8500.0],["1995-02-01",16.0003,16.0003,15.8028,15.8028,17000.0],["1995-02-02",15.8028,15.8028,15.8028,15.8028,100.0],["1995-02-03",15.8028,15.8028,15.8028,15.8028,0.0],["1995-02-06",16.1979,16.1979,15.8028,15.8028,400.0],["1995-02-07",16.1978,16.1978,15.8028,16.0991,600.0],["1995-02-08",15.8028,15.8028,15.4077,15.6176,39800.0],["1995-02-09",15.4077,16.0003,15.4077,15.8028,2900.0],["1995-02-10",15.4077,15.5065,15.4077,15.4077,600.0],["1995-02-13",16.0003,16.0003,15.4077,15.5065,49800.0],["1995-02-14",15.4077,15.4077,15.4077,15.4077,900.0],["1995-02-15",15.704,15.704,15.4077,15.4077,2300.0],["1995-02-16",15.4077,15.5065,15.4077,15.5065,1700.0],["1995-02-17",15.4077,15.5065,15.4077,15.5065,6800.0],["1995-02-21",15.6052,15.6052,15.4077,15.4077,500.0],["1995-02-22",15.4077,15.8028,15.4077,15.5559,8800.0],["1995-02-23",15.4077,15.8028,15.4077,15.6053,134700.0],["1995-02-24",15.6052,15.8028,15.5559,15.8028,27900.0],["1995-02-27",15.4077,15.4077,15.4077,15.4077,700.0],["1995-02-28",15.8028,15.8028,15.4077,15.8028,26700.0],["1995-03-01",15.8028,15.8028,15.4077,15.8028,1200.0],["1995-03-02",16.0003,16.0003,16.0003,16.0003,100.0],["1995-03-03",16.0003,16.0003,15.4077,15.4077,200.0],["1995-03-06",15.4077,15.4077,15.4077,15.4077,0.0],["1995-03-07",15.4077,16.0003,15.4077,16.0003,400.0],["1995-03-08",15.4077,15.4077,15.4077,15.4077,3600.0],["1995-03-09",15.4077,15.8028,15.4077,15.8028,2200.0],["1995-03-10",15.4077,15.4077,15.4077,15.4077,1000.0],["1995-03-13",15.8028,15.8028,15.4077,15.4077,400.0],["1995-03-14",15.6053,15.6053,15.6053,15.6053,10900.0],["1995-03-15",15.8028,15.8028,15.2102,15.3336,17000.0],["1995-03-16",15.6052,15.6052,15.2102,15.2102,1500.0],["1995-03-17",15.2102,15.6052,15.0126,15.1855,8000.0],["1995-03-20",15.1114,15.1114,15.1114,15.1114,1200.0],["1995-03-21",15.2102,15.6053,15.0126,15.6053,3400.0],["1995-03-22",15.0126,15.6053,15.0126,15.6053,11900.0],["1995-03-23",15.6052,15.6052,15.0126,15.2102,1000.0],["1995-03-24",15.6053,15.6053,15.0126,15.6053,6600.0],["1995-03-27",15.6053,15.6053,15.4077,15.6053,4100.0],["1995-03-28",15.8028,16.988,15.6052,16.5929,68900.0],["1995-03-29",16.5929,17.7781,16.5929,17.4818,22200.0],["1995-03-30",17.7287,18.3707,17.5806,17.9757,23000.0],["1995-03-31",17.7781,18.7658,17.7781,18.4695,23600.0],["1995-04-03",18.1732,18.1732,18.1732,18.1732,700.0],["1995-04-04",18.7658,18.7658,18.1732,18.3707,35200.0],["1995-04-05",18.1732,18.1732,17.9757,18.1732,4300.0],["1995-04-06",17.9757,18.5683,17.9757,18.3707,3000.0],["1995-04-07",18.5683,18.5683,17.9757,18.272,2900.0],["1995-04-10",17.9757,18.5683,17.9757,17.9757,16500.0],["1995-04-11",18.5683,18.5683,18.5683,18.5683,100.0],["1995-04-12",18.5683,18.5683,18.5683,18.5683,0.0],["1995-04-13",17.9757,18.5683,17.9757,18.5683,600.0],["1995-04-17",18.1732,18.3707,18.1732,18.1732,500.0],["1995-04-18",18.2226,18.7658,18.2226,18.7658,32000.0],["1995-04-19",18.1732,18.3707,17.7781,18.3707,14900.0],["1995-04-20",17.7781,17.7781,17.7781,17.7781,700.0],["1995-04-21",17.7781,17.7781,17.7781,17.7781,700.0],["1995-04-24",17.7781,17.9757,17.7781,17.9757,3200.0],["1995-04-25",17.7781,17.7781,17.7781,17.7781,100.0],["1995-04-26",18.1732,18.1732,17.5806,17.7288,22700.0],["1995-04-27",17.3831,17.9757,17.3831,17.3831,3400.0],["1995-04-28",17.3831,17.5806,17.1114,17.5806,22800.0],["1995-05-01",17.3831,17.5806,16.7905,17.5806,1200.0],["1995-05-02",17.5806,17.5806,16.7905,16.988,7300.0],["1995-05-03",16.988,16.988,16.988,16.988,0.0],["1995-05-04",16.7905,17.5806,16.7905,17.5806,3100.0],["1995-05-05",16.7904,16.7904,16.1978,16.1978,36900.0],["1995-05-08",16.2966,16.5929,16.1978,16.5929,15000.0],["1995-05-09",16.5929,16.5929,16.1978,16.1978,4600.0],["1995-05-10",16.5929,16.5929,16.1978,16.5929,11600.0],["1995-05-11",16.5929,16.5929,16.5929,16.5929,1200.0],["1995-05-12",16.3954,16.5929,16.3954,16.5929,4600.0],["1995-05-15",16.7905,16.7905,16.3954,16.3954,1900.0],["1995-05-16",16.7905,16.7905,16.3954,16.6917,7600.0],["1995-05-17",16.7905,16.7905,16.5929,16.7905,1300.0],["1995-05-18",16.7905,16.988,16.3954,16.4942,14300.0],["1995-05-19",16.988,16.988,16.988,16.988,100.0],["1995-05-22",16.988,16.988,16.988,16.988,300.0],["1995-05-23",16.3954,16.3954,16.3954,16.3954,600.0],["1995-05-24",16.988,16.988,16.988,16.988,100.0],["1995-05-25",16.3954,16.3954,16.3954,16.3954,200.0],["1995-05-26",16.3954,16.3954,16.3954,16.3954,0.0],["1995-05-30",16.3954,16.3954,16.3954,16.3954,200.0],["1995-05-31",16.988,16.988,16.5929,16.988,3500.0],["1995-06-01",16.988,16.988,16.988,16.988,900.0],["1995-06-02",16.5929,16.5929,16.5929,16.5929,500.0],["1995-06-05",16.988,17.1855,16.3954,17.1855,7000.0],["1995-06-06",16.7905,16.7905,16.7905,16.7905,1300.0],["1995-06-07",16.8892,16.8892,16.8892,16.8892,1100.0],["1995-06-08",16.8892,16.8892,16.8892,16.8892,0.0],["1995-06-09",16.8892,16.8892,16.8892,16.8892,0.0],["1995-06-12",16.5929,17.3831,16.5929,17.3831,15500.0],["1995-06-13",17.1855,17.1855,17.1855,17.1855,100.0],["1995-06-14",17.1855,17.1855,17.1855,17.1855,300.0],["1995-06-15",17.1855,17.3831,17.1855,17.3831,3500.0],["1995-06-16",17.3831,17.3831,17.1855,17.1855,4500.0],["1995-06-19",16.988,17.5806,16.988,17.5806,400.0],["1995-06-20",17.5806,17.9757,17.3831,17.9757,27700.0],["1995-06-21",18.1732,18.1732,17.5806,17.5806,61200.0],["1995-06-22",18.1732,18.4695,17.7781,18.1732,31300.0],["1995-06-23",18.1732,18.4695,18.1732,18.1732,4400.0],["1995-06-26",18.5683,18.5683,17.9757,18.1732,5100.0],["1995-06-27",17.9757,18.1732,17.9757,18.1732,7300.0],["1995-06-28",18.5683,18.5683,17.9757,17.9757,200.0],["1995-06-29",18.5683,18.5683,17.9757,18.272,22600.0],["1995-06-30",17.9757,18.5683,17.9757,18.5683,7800.0],["1995-07-03",17.9757,18.5683,17.9757,18.5683,1200.0],["1995-07-05",17.9757,18.1238,17.9757,17.9757,9600.0],["1995-07-06",17.9757,18.5683,17.9757,18.5683,69100.0],["1995-07-07",17.9757,18.3707,17.9757,18.2473,93400.0],["1995-07-10",17.9757,18.5683,17.7781,18.5683,1300.0],["1995-07-11",17.9757,18.1732,17.7781,18.1732,500.0],["1995-07-12",17.7781,18.1732,17.7781,17.7781,1500.0],["1995-07-13",18.3707,19.2596,18.3707,18.8646,33500.0],["1995-07-14",18.7658,19.3584,18.7658,18.7658,600.0],["1995-07-17",18.7658,18.7658,18.7658,18.7658,100.0],["1995-07-18",19.0621,19.0621,18.7658,19.0621,32800.0],["1995-07-19",19.3584,19.3584,18.7658,18.7658,500.0],["1995-07-20",18.7658,19.3584,18.7658,18.7658,1600.0],["1995-07-21",19.3584,19.3584,18.7658,19.1609,6500.0],["1995-07-24",18.9633,19.3584,18.7658,19.3584,2800.0],["1995-07-25",18.7658,19.3584,18.7658,18.7658,3900.0],["1995-07-26",18.7658,19.0621,18.7658,19.0621,2000.0],["1995-07-27",18.7658,19.3584,18.7658,19.3584,3000.0],["1995-07-28",18.7658,18.7658,18.7658,18.7658,600.0],["1995-07-31",18.7658,18.7658,18.7658,18.7658,700.0],["1995-08-01",18.7658,18.9633,18.7658,18.9633,2200.0],["1995-08-02",18.9633,18.9633,18.7658,18.7658,1800.0],["1995-08-03",18.7658,19.3584,18.7658,19.3584,1300.0],["1995-08-04",18.7658,19.1609,18.7658,18.7658,14900.0],["1995-08-07",18.7658,19.1609,18.7658,19.1609,900.0],["1995-08-08",19.1609,19.1609,18.7658,18.7658,5500.0],["1995-08-09",18.7658,18.7658,18.7658,18.7658,200.0],["1995-08-10",18.7658,18.7658,18.5683,18.5683,1000.0],["1995-08-11",19.1609,19.1609,19.1609,19.1609,700.0],["1995-08-14",19.1609,19.1609,19.1609,19.1609,1100.0],["1995-08-15",18.8646,19.0621,18.5683,19.0621,8300.0],["1995-08-16",18.5683,19.1609,18.5683,19.1609,500.0],["1995-08-17",18.5683,18.5683,18.5683,18.5683,300.0],["1995-08-18",18.5683,19.1609,18.5683,18.9633,34400.0],["1995-08-21",18.9633,19.3584,18.9633,19.3584,3400.0],["1995-08-22",18.9633,19.3584,18.9633,19.3584,44300.0],["1995-08-23",19.3584,19.3584,19.3584,19.3584,0.0],["1995-08-24",18.9633,19.2596,18.9633,19.2596,1500.0],["1995-08-25",18.9633,19.3584,18.9633,19.3584,600.0],["1995-08-28",18.9633,19.1609,18.9633,19.1609,2600.0],["1995-08-29",18.9633,18.9633,18.9633,18.9633,200.0],["1995-08-30",18.9633,19.2596,18.9633,19.2596,2100.0],["1995-08-31",19.3584,19.3584,19.1609,19.1609,3000.0],["1995-09-01",19.1609,19.3584,19.1609,19.3584,5200.0],["1995-09-05",19.1609,19.3584,19.1609,19.3584,1300.0],["1995-09-06",19.1609,19.5559,19.1609,19.1609,300.0],["1995-09-07",17.9757,18.7658,17.7781,18.7658,49900.0],["1995-09-08",18.1732,18.7658,18.1732,18.7658,500.0],["1995-09-11",18.1732,18.4695,18.1732,18.4695,200.0],["1995-09-12",18.1732,18.7658,18.1732,18.7658,700.0],["1995-09-13",18.7658,18.7658,18.667,18.667,5900.0],["1995-09-14",18.3707,18.9633,18.3707,18.9633,2500.0],["1995-09-15",18.3707,18.9633,18.3707,18.4695,4000.0],["1995-09-18",18.4695,18.4695,18.4695,18.4695,0.0],["1995-09-19",18.3707,18.667,18.3707,18.3707,24200.0],["1995-09-20",18.3707,18.3707,18.3707,18.3707,100.0],["1995-09-21",18.3707,18.7658,18.3707,18.667,5700.0],["1995-09-22",18.3707,18.667,18.3707,18.667,1800.0],["1995-09-25",18.3707,18.3707,18.3707,18.3707,500.0],["1995-09-26",18.3707,18.3707,18.3707,18.3707,500.0],["1995-09-27",18.667,18.667,18.3707,18.3707,1100.0],["1995-09-28",18.9633,18.9633,18.3707,18.3707,3200.0],["1995-09-29",18.9633,18.9633,18.9633,18.9633,6300.0],["1995-10-02",18.8646,19.1609,18.5683,18.5683,53700.0],["1995-10-03",18.9633,18.9633,18.5683,18.5683,19800.0],["1995-10-04",18.9633,19.1609,18.5683,19.1609,500.0],["1995-10-05",18.5683,18.5683,18.5683,18.5683,100.0],["1995-10-06",19.1609,19.1609,18.5683,18.5683,400.0],["1995-10-09",18.5683,18.9633,18.5683,18.9633,5100.0],["1995-10-10",18.9633,18.9633,18.9633,18.9633,0.0],["1995-10-11",18.5683,18.8646,18.5683,18.8646,6600.0],["1995-10-12",18.8646,18.8646,18.8646,18.8646,0.0],["1995-10-13",19.1609,19.1609,18.9633,18.9633,600.0],["1995-10-16",18.5683,18.5683,18.5683,18.5683,200.0],["1995-10-17",18.5683,18.5683,18.5683,18.5683,1600.0],["1995-10-18",18.5683,18.5683,18.5683,18.5683,300.0],["1995-10-19",18.9633,18.9633,18.5683,18.5683,5300.0],["1995-10-20",18.5683,18.667,18.5683,18.5683,1400.0],["1995-10-23",18.5683,18.5683,18.5683,18.5683,3000.0],["1995-10-24",18.3707,18.667,18.3707,18.4695,10000.0],["1995-10-25",18.3707,18.5683,18.3707,18.3707,1300.0],["1995-10-26",18.3707,18.3707,18.3707,18.3707,0.0],["1995-10-27",18.3707,18.3707,18.3707,18.3707,1000.0],["1995-10-30",18.3707,18.7658,18.3707,18.7658,15600.0],["1995-10-31",18.3707,18.3707,18.3707,18.3707,2100.0],["1995-11-01",18.3707,18.4695,18.3707,18.4695,5100.0],["1995-11-02",18.7658,18.7658,18.4695,18.4695,9800.0],["1995-11-03",18.9633,18.9633,18.3707,18.9633,2200.0],["1995-11-06",18.3707,18.3707,18.3707,18.3707,100.0],["1995-11-07",18.3707,18.3707,18.3707,18.3707,1600.0],["1995-11-08",18.3707,18.3707,18.3707,18.3707,2000.0],["1995-11-09",17.9757,17.9757,17.9757,17.9757,1300.0],["1995-11-10",17.9757,18.1732,17.7781,17.7781,17500.0],["1995-11-13",17.9757,17.9757,17.9757,17.9757,3700.0],["1995-11-14",17.9757,18.1732,17.7781,17.7781,16300.0],["1995-11-15",17.7781,17.7781,17.7781,17.7781,300.0],["1995-11-16",18.1732,18.1732,17.7781,17.7781,400.0],["1995-11-17",17.7781,17.7781,17.7781,17.7781,200.0],["1995-11-20",18.3707,18.3707,17.7781,17.7781,3100.0],["1995-11-21",17.7781,18.4695,17.7781,18.4695,30700.0],["1995-11-22",17.7781,18.3707,17.7781,18.3707,7400.0],["1995-11-24",18.3707,18.3707,18.3707,18.3707,0.0],["1995-11-27",17.7781,17.7781,17.7781,17.7781,600.0],["1995-11-28",17.7781,17.9757,17.7781,17.9757,1700.0],["1995-11-29",17.7781,18.3707,17.7781,17.7781,2500.0],["1995-11-30",17.7781,18.1732,17.5806,18.1732,17000.0],["1995-12-01",17.5806,18.1732,17.5806,18.1732,2800.0],["1995-12-04",17.6794,18.1732,17.5806,17.5806,9000.0],["1995-12-05",18.1732,18.1732,17.8769,18.1732,500.0],["1995-12-06",17.5806,17.63,17.5806,17.5806,33100.0],["1995-12-07",17.4324,17.4324,17.3831,17.3831,33500.0],["1995-12-08",17.4324,17.9757,17.3831,17.9757,8800.0],["1995-12-11",17.3831,17.3831,17.3831,17.3831,1600.0],["1995-12-12",17.4324,17.4818,17.3831,17.3831,5100.0],["1995-12-13",17.9757,17.9757,17.3831,17.6794,5800.0],["1995-12-14",17.6794,17.9757,17.3831,17.9757,5900.0],["1995-12-15",17.9757,17.9757,17.1855,17.1855,9800.0],["1995-12-18",17.1855,17.9757,17.1855,17.1855,5000.0],["1995-12-19",17.1855,17.5806,17.1855,17.1855,3900.0],["1995-12-20",17.1855,17.9757,17.1855,17.5806,3200.0],["1995-12-21",17.9757,17.9757,17.9757,17.9757,400.0],["1995-12-22",17.1855,17.6794,17.1855,17.6794,5800.0],["1995-12-26",17.5806,17.5806,17.1855,17.1855,900.0],["1995-12-27",17.9757,18.1732,17.7781,18.0744,12700.0],["1995-12-28",17.7781,17.9263,17.7781,17.9263,12600.0],["1995-12-29",17.9263,18.1732,17.7781,17.7781,43100.0],["1996-01-02",17.7781,17.7781,17.7781,17.7781,1100.0],["1996-01-03",17.9757,18.1732,17.7781,17.7781,3400.0],["1996-01-04",18.1732,18.1732,17.7781,17.7781,2900.0],["1996-01-05",17.8769,18.1732,17.7781,18.1732,5000.0],["1996-01-08",17.7781,17.7781,17.7781,17.7781,100.0],["1996-01-09",17.7781,18.1732,17.7781,18.1732,3500.0],["1996-01-10",17.7781,17.7781,17.7781,17.7781,1400.0],["1996-01-11",17.7781,17.7781,17.7781,17.7781,1600.0],["1996-01-12",17.7781,17.7781,17.5806,17.5806,16200.0],["1996-01-15",17.5806,17.5806,17.5806,17.5806,600.0],["1996-01-16",17.5806,17.9757,17.5806,17.9757,1400.0],["1996-01-17",17.9757,17.9757,17.3831,17.3831,3600.0],["1996-01-18",17.3831,17.3831,17.3831,17.3831,5000.0],["1996-01-19",16.5929,16.5929,16.0003,16.2966,2000.0],["1996-01-22",16.0003,16.0003,16.0003,16.0003,1800.0],["1996-01-23",16.0003,16.0003,16.0003,16.0003,10800.0],["1996-01-24",16.0003,16.0003,16.0003,16.0003,0.0],["1996-01-25",15.8028,15.8028,15.8028,15.8028,300.0],["1996-01-26",15.8028,16.3954,15.8028,16.3954,1700.0],["1996-01-29",15.8028,16.0003,15.8028,15.8028,6700.0],["1996-01-30",15.8028,16.3954,15.8028,15.8028,6000.0],["1996-01-31",15.6052,16.0991,15.6052,16.0991,4700.0],["1996-02-01",16.0003,16.0003,15.9016,15.9016,8100.0],["1996-02-02",15.6052,16.0497,15.6052,16.0497,10800.0],["1996-02-05",15.8028,16.3954,15.6053,15.6053,800.0],["1996-02-06",15.6052,16.3954,15.6052,16.3954,1400.0],["1996-02-07",16.0003,16.3954,15.8028,16.3954,29100.0],["1996-02-08",16.1979,16.3954,16.1979,16.3954,2200.0],["1996-02-09",16.1979,16.3954,16.0991,16.2966,607400.0],["1996-02-12",16.5929,16.5929,16.1978,16.1978,400.0],["1996-02-13",16.2966,16.2966,16.1978,16.1978,12700.0],["1996-02-14",16.7905,16.7905,16.7905,16.7905,100.0],["1996-02-15",16.1979,16.7905,16.1979,16.7905,1700.0],["1996-02-16",16.1979,16.7905,16.1979,16.7905,2300.0],["1996-02-20",16.1978,16.7904,16.1978,16.1978,66700.0],["1996-02-21",16.1978,16.1978,16.1978,16.1978,100.0],["1996-02-22",16.1978,16.2966,16.1978,16.1978,2000.0],["1996-02-23",16.1979,16.7905,16.1979,16.2966,385100.0],["1996-02-26",16.5929,16.7904,16.1978,16.1978,12900.0],["1996-02-27",16.1979,16.3954,16.0003,16.0003,18400.0],["1996-02-28",16.0003,16.0003,16.0003,16.0003,1200.0],["1996-02-29",16.3954,16.3954,16.0991,16.0991,3600.0],["1996-03-01",16.0991,16.3954,16.0003,16.0497,77700.0],["1996-03-04",15.8028,16.3954,15.8028,16.3954,500.0],["1996-03-05",15.8028,15.8028,15.8028,15.8028,1400.0],["1996-03-06",15.8028,16.2472,15.8028,15.8028,7700.0],["1996-03-07",16.3954,16.3954,15.8028,16.0991,8700.0],["1996-03-08",15.8028,16.0991,15.8028,15.8028,12000.0],["1996-03-11",16.0991,16.0991,15.8028,15.8028,800.0],["1996-03-12",15.8028,15.9509,15.8028,15.9509,50100.0],["1996-03-13",15.9509,15.9509,15.9509,15.9509,0.0],["1996-03-14",15.6052,16.0003,15.6052,16.0003,12300.0],["1996-03-15",15.4077,15.6052,15.4077,15.4077,3100.0],["1996-03-18",15.4077,15.6053,15.4077,15.6053,10100.0],["1996-03-19",15.0126,15.2102,14.3213,14.42,332400.0],["1996-03-20",14.2225,14.42,14.2225,14.2225,11300.0],["1996-03-21",14.6176,14.6176,14.025,14.6176,4300.0],["1996-03-22",14.6176,14.6176,14.025,14.6176,700.0],["1996-03-25",14.42,14.42,14.025,14.3213,3900.0],["1996-03-26",14.025,14.2225,14.025,14.1237,130000.0],["1996-03-27",14.2225,14.2225,13.8274,14.2225,13600.0],["1996-03-28",14.025,14.6176,13.8274,14.2225,16900.0],["1996-03-29",14.6176,14.6176,13.8274,13.8274,3100.0],["1996-04-01",14.025,14.6176,14.025,14.6176,57700.0],["1996-04-02",14.6176,15.0126,14.2225,15.0126,39700.0],["1996-04-03",14.6176,15.1114,14.6176,15.1114,5000.0],["1996-04-04",15.2102,15.4077,15.1114,15.4077,9500.0],["1996-04-08",15.2102,15.4077,15.2102,15.4077,1100.0],["1996-04-09",15.4077,15.4077,14.8151,15.4077,40700.0],["1996-04-10",15.4077,15.4077,15.4077,15.4077,100.0],["1996-04-11",15.1114,15.4077,14.8151,14.8151,46300.0],["1996-04-12",14.8151,15.4077,14.8151,15.0126,1000.0],["1996-04-15",14.8151,15.4077,14.6176,15.4077,7200.0],["1996-04-16",14.6176,14.6176,14.6176,14.6176,1900.0],["1996-04-17",14.6176,14.9633,14.6176,14.9633,2800.0],["1996-04-18",15.4077,15.4077,14.8645,15.4077,26900.0],["1996-04-19",15.2102,15.2102,14.6176,14.9139,5900.0],["1996-04-22",14.6176,15.2102,14.6176,14.7163,13300.0],["1996-04-23",14.8151,15.2102,14.6176,14.6176,224400.0],["1996-04-24",14.8151,15.0126,14.6176,14.6176,38200.0],["1996-04-25",14.6176,14.6176,14.6176,14.6176,7000.0],["1996-04-26",15.2102,15.2102,14.6176,14.6176,700.0],["1996-04-29",14.6176,14.6176,14.6176,14.6176,1800.0],["1996-04-30",15.2102,15.2102,14.6176,14.6176,800.0],["1996-05-01",15.2102,15.2102,14.6176,14.6176,3600.0],["1996-05-02",14.7163,15.0126,14.6176,14.7163,3300.0],["1996-05-03",15.2102,15.2102,15.2102,15.2102,200.0],["1996-05-06",14.6176,14.6176,14.6176,14.6176,1000.0],["1996-05-07",14.6176,14.6176,14.6176,14.6176,5100.0],["1996-05-08",14.2225,14.6176,14.2225,14.6176,6000.0],["1996-05-09",14.2225,14.6176,14.2225,14.2225,600.0],["1996-05-10",14.2225,14.2225,14.2225,14.2225,1600.0],["1996-05-13",14.42,14.42,14.42,14.42,100.0],["1996-05-14",14.2225,15.0126,14.2225,14.8151,27500.0],["1996-05-15",14.2225,14.6176,14.2225,14.2225,13800.0],["1996-05-16",14.2225,14.2225,14.2225,14.2225,0.0],["1996-05-17",13.8274,14.2225,13.6299,13.8274,372600.0],["1996-05-20",14.2225,14.2225,13.8274,14.2225,2800.0],["1996-05-21",14.2225,14.2225,13.8274,14.025,10200.0],["1996-05-22",13.9262,14.2225,13.8274,14.2225,2000.0],["1996-05-23",13.8274,13.9262,13.6299,13.7287,2300.0],["1996-05-24",13.6299,13.8274,13.6299,13.8274,13900.0],["1996-05-28",13.7287,14.2225,13.6299,13.6299,3400.0],["1996-05-29",14.2225,14.2225,13.6299,14.2225,2100.0],["1996-05-30",13.6299,13.7287,13.6299,13.7287,11200.0],["1996-05-31",13.7287,13.7287,13.7287,13.7287,600.0],["1996-06-03",13.8274,13.8274,13.2348,13.2348,4200.0],["1996-06-04",13.0373,13.6299,13.0373,13.0373,1200.0],["1996-06-05",13.6299,13.6299,13.0867,13.0867,900.0],["1996-06-06",13.4324,13.4324,12.6422,12.6422,7100.0],["1996-06-07",13.2348,13.2348,12.4447,13.0373,2400.0],["1996-06-10",13.0373,13.0373,12.2472,12.6422,20800.0],["1996-06-11",12.6422,12.6422,12.2472,12.6422,14500.0],["1996-06-12",12.5435,12.5435,12.2472,12.4447,2500.0],["1996-06-13",12.6422,12.6422,12.2472,12.6422,30400.0],["1996-06-14",12.6422,12.6422,12.2472,12.2472,1500.0],["1996-06-17",12.6422,12.6422,12.2472,12.2472,14400.0],["1996-06-18",12.0496,12.4447,12.0496,12.4447,1200.0],["1996-06-19",12.2472,12.2472,11.8521,11.8521,11700.0],["1996-06-20",11.457,11.457,10.6669,11.0619,25900.0],["1996-06-21",11.457,11.457,10.6669,10.7656,141300.0],["1996-06-24",10.6669,11.457,10.6669,10.7656,409800.0],["1996-06-25",11.457,11.457,10.6669,11.457,12900.0],["1996-06-26",11.2595,11.6546,11.2595,11.6546,128500.0],["1996-06-27",11.6546,11.8521,10.8644,11.457,115200.0],["1996-06-28",10.8644,11.457,10.8644,10.8644,14400.0],["1996-07-01",10.8644,11.457,10.8644,11.457,3500.0],["1996-07-02",11.457,11.457,10.8644,10.8644,7000.0],["1996-07-03",11.0619,11.6546,11.0619,11.6546,21600.0],["1996-07-05",11.2595,11.2595,11.2595,11.2595,100.0],["1996-07-08",11.2595,11.6546,11.2595,11.6546,43800.0],["1996-07-09",11.7533,12.0496,11.457,12.0496,93300.0],["1996-07-10",11.457,12.0496,11.457,11.7533,1800.0],["1996-07-11",11.457,12.0496,11.457,11.8521,5100.0],["1996-07-12",11.8521,11.8521,11.457,11.8521,3700.0],["1996-07-15",11.8521,12.0496,11.7533,12.0496,5600.0],["1996-07-16",12.0496,12.0496,12.0496,12.0496,5700.0],["1996-07-17",12.0496,12.0496,12.0496,12.0496,1200.0],["1996-07-18",12.0496,12.0496,11.5558,12.0496,2000.0],["1996-07-19",12.0496,12.0496,11.5558,11.8027,12300.0],["1996-07-22",11.5558,12.0496,11.5558,11.8521,12000.0],["1996-07-23",11.5558,11.6546,11.5558,11.6546,300.0],["1996-07-24",11.5558,11.9015,11.5558,11.6546,12200.0],["1996-07-25",12.0496,12.0496,11.5558,11.5558,5700.0],["1996-07-26",12.0496,12.0496,12.0496,12.0496,200.0],["1996-07-29",11.5558,12.0496,11.5558,12.0496,1300.0],["1996-07-30",11.5558,11.7286,11.5558,11.7286,16000.0],["1996-07-31",11.5558,11.9509,11.457,11.457,4100.0],["1996-08-01",11.457,11.8521,11.457,11.5558,2600.0],["1996-08-02",11.5558,11.5558,11.5558,11.5558,0.0],["1996-08-05",11.8521,11.8521,11.457,11.5558,5600.0],["1996-08-06",11.457,11.457,11.457,11.457,1700.0],["1996-08-07",11.8521,11.8521,11.457,11.7533,8100.0],["1996-08-08",11.457,11.5558,11.457,11.5558,2400.0],["1996-08-09",11.8521,11.8521,11.6546,11.6546,500.0],["1996-08-12",11.8521,11.8521,11.457,11.457,10600.0],["1996-08-13",11.8521,11.8521,11.5558,11.5558,12500.0],["1996-08-14",11.5558,11.5558,11.5558,11.5558,0.0],["1996-08-15",11.5558,11.8521,11.457,11.8521,3000.0],["1996-08-16",11.8521,11.8521,11.7533,11.8521,41400.0],["1996-08-19",11.457,11.8521,11.457,11.8521,700.0],["1996-08-20",11.8521,11.8521,11.457,11.8521,700.0],["1996-08-21",11.8521,11.8521,11.8521,11.8521,0.0],["1996-08-22",11.8521,11.8521,11.8521,11.8521,0.0],["1996-08-23",11.8521,11.8521,11.8521,11.8521,100.0],["1996-08-26",11.457,11.8521,11.457,11.8521,36900.0],["1996-08-27",11.457,11.457,11.457,11.457,100.0],["1996-08-28",11.8521,12.0496,11.7533,11.7533,12700.0],["1996-08-29",11.6546,12.0496,11.457,11.5558,9700.0],["1996-08-30",11.8521,11.8521,11.5558,11.8521,1000.0],["1996-09-03",11.8521,11.8521,11.2595,11.2595,1300.0],["1996-09-04",11.8521,11.8521,11.2595,11.2595,400.0],["1996-09-05",11.3089,11.6546,11.2595,11.2595,7400.0],["1996-09-06",11.2595,11.2595,11.2595,11.2595,400.0],["1996-09-09",11.8521,11.8521,11.7533,11.8521,1200.0],["1996-09-10",11.6546,11.6546,11.457,11.6052,6900.0],["1996-09-11",11.6546,11.6546,11.2595,11.6546,6900.0],["1996-09-12",11.6546,11.6546,11.2595,11.2595,6000.0],["1996-09-13",11.7533,11.8521,11.6545,11.8521,11700.0],["1996-09-16",11.6545,11.8521,11.6545,11.8521,1400.0],["1996-09-17",11.457,11.5558,11.457,11.457,6300.0],["1996-09-18",11.6546,11.8521,11.5558,11.6546,7700.0],["1996-09-19",11.8521,11.8521,11.457,11.6546,19400.0],["1996-09-20",11.457,11.8521,11.0619,11.8521,25800.0],["1996-09-23",11.2595,11.6546,11.2595,11.6546,7600.0],["1996-09-24",11.2595,11.8521,11.2595,11.457,26100.0],["1996-09-25",11.8521,11.8521,11.2595,11.2595,300.0],["1996-09-26",11.8521,11.8521,11.2595,11.2595,1400.0],["1996-09-27",11.6546,11.8521,11.2595,11.2595,19500.0],["1996-09-30",11.2595,11.8521,11.2595,11.2595,800.0],["1996-10-01",10.2718,10.2718,9.4817,10.2718,11000.0],["1996-10-02",10.8644,11.0619,10.0743,11.0619,11900.0],["1996-10-03",10.6669,11.2595,10.6669,11.0619,600.0],["1996-10-04",10.6669,11.2595,10.4693,10.4693,62500.0],["1996-10-07",11.2595,11.2595,10.0743,10.4693,17200.0],["1996-10-08",10.0743,11.2595,10.0743,10.6669,34900.0],["1996-10-09",10.2718,11.2595,10.2718,10.2718,47600.0],["1996-10-10",10.2718,11.2595,10.2718,10.2718,1300.0],["1996-10-11",11.2595,11.2595,10.2718,10.2718,200.0],["1996-10-14",10.2718,10.2718,10.2718,10.2718,200.0],["1996-10-15",10.2718,11.2595,10.0743,11.2595,1300.0],["1996-10-16",11.2595,11.2595,11.2595,11.2595,300.0],["1996-10-17",10.2718,11.0619,10.0743,10.6669,13000.0],["1996-10-18",10.0743,10.6669,10.0743,10.6669,900.0],["1996-10-21",10.6669,10.6669,10.0743,10.2718,6400.0],["1996-10-22",10.0743,10.4693,9.6792,9.6792,20300.0],["1996-10-23",10.2718,10.2718,9.4817,9.778,23600.0],["1996-10-24",9.4817,10.2718,9.4817,9.778,2200.0],["1996-10-25",10.2718,10.2718,9.5804,9.5804,2200.0],["1996-10-28",9.4817,10.2718,9.4817,9.4817,1300.0],["1996-10-29",10.2718,10.2718,9.778,9.778,1000.0],["1996-10-30",9.4817,9.6792,9.4817,9.6792,700.0],["1996-10-31",10.173,10.2718,10.173,10.2718,2000.0],["1996-11-01",9.4817,10.2718,9.4817,9.8767,9800.0],["1996-11-04",9.6792,9.6792,9.6792,9.6792,400.0],["1996-11-05",9.3829,9.8767,9.2841,9.3829,58400.0],["1996-11-06",9.2841,10.0743,9.2841,9.2841,5900.0],["1996-11-07",9.2841,9.8767,9.2841,9.8767,17700.0],["1996-11-08",9.2841,9.4817,8.7903,8.8891,38300.0],["1996-11-11",9.0866,9.2841,8.7903,9.0866,13200.0],["1996-11-12",8.8891,9.6792,8.6915,8.6915,15700.0],["1996-11-13",8.6915,9.0866,8.6915,9.0866,5400.0],["1996-11-14",8.494,9.4817,8.494,8.6915,11800.0],["1996-11-15",8.8891,9.4817,8.8891,8.9384,147300.0],["1996-11-18",9.4817,9.4817,8.8891,8.8891,3100.0],["1996-11-19",9.4817,9.4817,8.8891,8.9384,96500.0],["1996-11-20",9.4817,9.4817,8.8891,9.136,6900.0],["1996-11-21",8.8891,9.3829,8.8891,9.0866,1500.0],["1996-11-22",9.4817,9.4817,8.8891,8.9878,6400.0],["1996-11-25",9.4817,9.4817,8.6915,8.6915,13500.0],["1996-11-26",8.9878,9.2841,8.6915,8.8891,4800.0],["1996-11-27",9.0866,9.0866,8.6915,8.8397,56700.0],["1996-11-29",9.0866,9.4817,8.6915,9.4817,10200.0],["1996-12-02",8.8891,9.4817,8.8891,8.8891,17900.0],["1996-12-03",8.6915,8.8891,8.494,8.494,3300.0],["1996-12-04",8.494,9.2841,8.494,9.2841,11400.0],["1996-12-05",9.4817,9.4817,8.8891,8.8891,8200.0],["1996-12-06",9.0866,9.0866,8.494,8.8891,32200.0],["1996-12-09",8.494,9.2841,8.494,8.9878,26200.0],["1996-12-10",9.2841,9.2841,8.6915,9.2841,4200.0],["1996-12-11",9.2841,9.2841,8.8891,9.1854,7400.0],["1996-12-12",9.2841,9.2841,8.8891,8.8891,6800.0],["1996-12-13",9.2841,9.2841,8.6915,8.8891,11000.0],["1996-12-16",8.6915,9.1854,8.6915,8.8891,17600.0],["1996-12-17",9.2841,9.2841,8.7903,9.0372,14300.0],["1996-12-18",9.2841,9.2841,8.9878,9.0866,28000.0],["1996-12-19",9.2841,9.2841,8.8891,8.8891,21600.0],["1996-12-20",9.0866,9.2841,8.8891,9.2841,11000.0],["1996-12-23",8.8891,9.4817,8.8891,9.0866,100100.0],["1996-12-24",9.0866,9.8767,9.0866,9.6792,9300.0],["1996-12-26",9.8767,9.8767,9.4817,9.4817,3600.0],["1996-12-27",9.4817,10.0743,9.4817,9.6792,32400.0],["1996-12-30",9.778,10.8644,9.6792,10.8644,15100.0],["1996-12-31",10.8644,10.8644,9.8767,10.4693,4200.0],["1997-01-02",9.9755,10.2718,9.8767,9.9261,7900.0],["1997-01-03",9.8767,10.2718,9.8767,10.2718,1700.0],["1997-01-06",9.8767,10.0743,9.8767,10.0743,1600.0],["1997-01-07",10.0743,10.173,10.0743,10.0743,10900.0],["1997-01-08",10.4693,10.4693,10.4693,10.4693,1100.0],["1997-01-09",10.4693,10.4693,10.0743,10.0743,4300.0],["1997-01-10",10.0743,10.4693,10.0743,10.2718,6200.0],["1997-01-13",10.4693,10.4693,10.0743,10.0743,500.0],["1997-01-14",10.4693,10.4693,10.1237,10.4693,4400.0],["1997-01-15",10.0743,10.3706,10.0743,10.3706,13200.0],["1997-01-16",10.2718,10.4693,10.0743,10.0743,15100.0],["1997-01-17",10.8644,10.8644,10.5681,10.5681,700.0],["1997-01-20",10.8644,10.8644,10.0743,10.8644,11900.0],["1997-01-21",10.3706,10.6669,10.173,10.6669,203200.0],["1997-01-22",10.4693,10.8644,10.2718,10.2718,300.0],["1997-01-23",11.0619,11.0619,10.6669,11.0619,8100.0],["1997-01-24",11.0619,11.0619,10.2718,10.2718,400.0],["1997-01-27",10.2718,11.0619,10.2718,10.2718,6700.0],["1997-01-28",11.0619,11.0619,10.2718,10.4693,8700.0],["1997-01-29",10.0743,10.6669,10.0743,10.3706,3900.0],["1997-01-30",10.3706,10.3706,10.3706,10.3706,0.0],["1997-01-31",10.6669,10.6669,10.0743,10.6669,5400.0],["1997-02-03",10.4693,10.4693,9.9755,10.2718,144000.0],["1997-02-04",10.0743,10.2718,9.8767,10.2718,10200.0],["1997-02-05",9.8767,10.4693,9.8767,10.4693,400.0],["1997-02-06",10.2718,10.2718,10.0743,10.0743,12100.0],["1997-02-07",9.8767,10.4693,9.8767,9.8767,21500.0],["1997-02-10",10.4693,10.4693,10.0743,10.173,1100.0],["1997-02-11",9.8767,10.4693,9.8767,9.9755,4800.0],["1997-02-12",10.4693,10.4693,9.8767,9.8767,300.0],["1997-02-13",10.4693,10.4693,9.4817,9.4817,10000.0],["1997-02-14",10.0743,10.0743,9.4817,9.6792,4600.0],["1997-02-18",10.0743,10.0743,9.4817,9.8767,6200.0],["1997-02-19",9.4817,10.0743,9.4817,9.8767,6200.0],["1997-02-20",10.0743,10.0743,9.8767,10.0743,16900.0],["1997-02-21",10.0743,10.0743,9.6792,9.6792,2700.0],["1997-02-24",9.6792,10.0743,9.6792,10.0743,9200.0],["1997-02-25",9.8767,10.0743,9.8767,10.0743,500.0],["1997-02-26",9.6792,9.8767,9.6792,9.8767,1300.0],["1997-02-27",10.0743,10.0743,10.0743,10.0743,500.0],["1997-02-28",10.0743,10.0743,9.9755,10.0743,3000.0],["1997-03-03",10.0743,10.0743,10.0743,10.0743,0.0],["1997-03-04",10.0743,10.0743,9.8767,9.8767,500.0],["1997-03-05",9.778,9.778,9.778,9.778,200.0],["1997-03-06",9.8767,10.0743,9.778,10.0743,3100.0],["1997-03-07",10.0249,10.0743,9.778,10.0249,6300.0],["1997-03-10",10.0743,10.0743,9.778,10.0743,5900.0],["1997-03-11",10.0743,10.2718,10.0743,10.0743,5500.0],["1997-03-12",9.8767,9.8767,9.8767,9.8767,600.0],["1997-03-13",9.8767,9.9755,9.8767,9.9755,1400.0],["1997-03-14",9.8767,10.2718,9.8767,9.8767,13500.0],["1997-03-17",9.8767,10.2718,9.8767,10.2718,1000.0],["1997-03-18",9.4817,9.4817,9.4817,9.4817,100.0],["1997-03-19",9.8767,10.2718,9.6792,10.2718,13300.0],["1997-03-20",9.9755,9.9755,9.6792,9.6792,11500.0],["1997-03-21",10.2718,10.2718,9.6792,9.6792,1100.0],["1997-03-24",10.2718,10.2718,9.6792,9.8767,3700.0],["1997-03-25",9.6792,9.8767,9.4817,9.6792,14300.0],["1997-03-26",9.6792,9.6792,9.6792,9.6792,0.0],["1997-03-27",9.4817,9.6792,9.4817,9.6792,6500.0],["1997-03-31",9.4817,10.0743,9.4817,9.5804,5200.0],["1997-04-01",10.0743,10.0743,10.0743,10.0743,300.0],["1997-04-02",9.8767,9.8767,9.2841,9.2841,6700.0],["1997-04-03",9.2841,9.2841,9.2841,9.2841,500.0],["1997-04-04",9.2841,9.2841,9.2841,9.2841,300.0],["1997-04-07",9.2841,9.2841,9.2841,9.2841,700.0],["1997-04-08",9.2841,9.8767,9.2841,9.2841,1600.0],["1997-04-09",9.4817,9.8767,9.4817,9.8767,3900.0],["1997-04-10",9.6792,9.8767,9.4817,9.4817,3000.0],["1997-04-11",9.4817,9.6792,8.7409,9.6792,300200.0],["1997-04-14",9.4817,9.778,9.4817,9.4817,3400.0],["1997-04-15",9.4817,9.8767,9.3829,9.3829,27400.0],["1997-04-16",9.2841,9.3829,9.2841,9.3829,400.0],["1997-04-17",9.6792,9.6792,9.6792,9.6792,300.0],["1997-04-18",9.4817,9.4817,9.2841,9.2841,4900.0],["1997-04-21",9.6792,9.6792,9.0866,9.4817,5900.0],["1997-04-22",9.2841,9.2841,9.2841,9.2841,4400.0],["1997-04-23",9.2841,9.2841,9.2841,9.2841,1000.0],["1997-04-24",8.6915,9.2841,8.6915,9.2841,2500.0],["1997-04-25",9.0866,9.4817,8.6915,9.4817,16300.0],["1997-04-28",9.0866,9.6792,9.0866,9.3829,3800.0],["1997-04-29",9.5311,9.6792,9.3829,9.3829,175000.0],["1997-04-30",9.2841,9.6792,9.0866,9.531,6900.0],["1997-05-01",9.3829,9.6792,9.0866,9.0866,2300.0],["1997-05-02",9.6792,9.6792,9.3829,9.6792,24500.0],["1997-05-05",9.3829,9.3829,9.0866,9.0866,10700.0],["1997-05-06",9.0866,9.4817,9.0866,9.0866,1300.0],["1997-05-07",8.494,8.494,8.494,8.494,600.0],["1997-05-08",9.2841,9.2841,8.6915,8.6915,1800.0],["1997-05-09",8.2965,9.0866,8.2965,9.0866,1900.0],["1997-05-12",8.8891,9.2841,8.494,9.2841,5100.0],["1997-05-13",9.2841,9.2841,8.2965,8.2965,3000.0],["1997-05-14",9.0866,9.0866,8.2965,8.2965,6500.0],["1997-05-15",8.2965,9.0866,8.2965,8.6915,1800.0],["1997-05-16",9.0866,10.0743,9.0866,10.0743,58900.0],["1997-05-19",10.0743,10.0743,9.2841,9.4817,800.0],["1997-05-20",9.2841,9.8767,9.2841,9.8767,2500.0],["1997-05-21",10.0743,10.2718,9.5804,10.2718,10300.0],["1997-05-22",9.6792,10.2718,9.6792,10.2718,1200.0],["1997-05-23",10.2718,10.2718,10.2718,10.2718,100.0],["1997-05-27",9.8767,10.4693,9.8767,10.4693,4200.0],["1997-05-28",10.173,10.4693,9.6792,9.6792,5900.0],["1997-05-29",10.2718,10.2718,10.173,10.173,400.0],["1997-05-30",9.4817,10.2718,9.4817,9.8767,4200.0],["1997-06-02",10.2718,10.4693,9.4817,10.4693,3500.0],["1997-06-03",10.4693,10.4693,9.8767,10.2718,13000.0],["1997-06-04",10.4693,10.4693,9.6792,10.2718,42600.0],["1997-06-05",10.4693,10.4693,10.4693,10.4693,1000.0],["1997-06-06",10.0743,10.3706,9.9755,9.9755,1700.0],["1997-06-09",10.2718,10.2718,9.8274,9.8274,27000.0],["1997-06-10",9.6792,9.6792,9.6792,9.6792,200.0],["1997-06-11",10.173,10.2718,9.6792,10.0743,30000.0],["1997-06-12",9.8767,10.4693,9.8767,10.173,39200.0],["1997-06-13",9.8767,10.4693,9.8767,9.8767,4300.0],["1997-06-16",9.8767,10.4693,9.8767,10.2718,2200.0],["1997-06-17",10.3706,10.4693,10.0743,10.173,5000.0],["1997-06-18",10.0743,10.0743,10.0743,10.0743,1000.0],["1997-06-19",9.8767,10.4693,9.8767,10.2718,1400.0],["1997-06-20",9.8767,9.8767,9.8767,9.8767,1100.0],["1997-06-23",10.2718,10.2718,9.6792,9.8767,3200.0],["1997-06-24",10.2718,10.2718,10.2718,10.2718,800.0],["1997-06-25",10.2718,10.2718,9.9755,10.2718,1800.0],["1997-06-26",9.6792,10.2718,9.6792,9.9755,11500.0],["1997-06-27",9.9755,9.9755,9.9755,9.9755,0.0],["1997-06-30",10.2718,10.2718,9.9755,10.173,19300.0],["1997-07-01",10.173,10.173,10.173,10.173,0.0],["1997-07-02",10.0743,10.3212,9.8767,10.0743,44500.0],["1997-07-03",10.173,10.173,10.173,10.173,1900.0],["1997-07-07",10.173,10.173,9.8767,9.8767,600.0],["1997-07-08",9.8767,10.0743,9.778,10.0743,3600.0],["1997-07-09",9.8274,10.0743,9.8274,10.0743,1800.0],["1997-07-10",10.0743,10.0743,9.778,9.8767,3400.0],["1997-07-11",9.9755,9.9755,9.9755,9.9755,700.0],["1997-07-14",9.9755,9.9755,9.778,9.9755,309100.0],["1997-07-15",9.9755,9.9755,9.778,9.8274,5500.0],["1997-07-16",9.8767,10.173,9.8767,10.173,1200.0],["1997-07-17",9.8767,9.8767,9.8767,9.8767,500.0],["1997-07-18",10.0743,10.173,9.778,10.173,30100.0],["1997-07-21",9.8767,10.4693,9.8767,10.4693,2400.0],["1997-07-22",9.778,10.4693,9.778,10.4693,25200.0],["1997-07-23",10.173,10.4693,10.173,10.2718,2600.0],["1997-07-24",10.4693,10.8644,10.3706,10.3706,12900.0],["1997-07-25",10.8644,10.8644,10.8644,10.8644,200.0],["1997-07-28",10.8644,11.2595,10.6669,10.6669,12900.0],["1997-07-29",10.6669,11.2595,10.6669,11.2595,1100.0],["1997-07-30",11.457,11.7039,11.0619,11.6546,24200.0],["1997-07-31",11.5558,11.8521,11.3582,11.7533,32200.0],["1997-08-01",11.7533,11.9509,11.5558,11.6546,39700.0],["1997-08-04",11.6546,12.0496,11.6546,11.9509,106100.0],["1997-08-05",11.8521,12.0496,11.8521,11.8521,18900.0],["1997-08-06",11.8521,11.9509,11.8521,11.8521,73300.0],["1997-08-07",11.6546,11.6546,11.457,11.6546,4000.0],["1997-08-08",11.8521,11.8521,11.457,11.457,4100.0],["1997-08-11",11.7533,11.7533,11.2595,11.2595,700.0],["1997-08-12",11.2595,11.2595,11.2595,11.2595,0.0],["1997-08-13",11.457,11.6546,11.457,11.6546,1300.0],["1997-08-14",11.6546,11.6546,11.6546,11.6546,500.0],["1997-08-15",11.6546,11.6546,11.2595,11.457,6500.0],["1997-08-18",11.0619,11.457,11.0619,11.0619,1400.0],["1997-08-19",11.2595,11.2595,10.8644,10.8644,1200.0],["1997-08-20",10.8644,11.457,10.8644,11.2595,19000.0],["1997-08-21",11.457,11.457,11.0619,11.0619,400.0],["1997-08-22",11.457,11.457,11.0619,11.0619,4100.0],["1997-08-25",11.0619,11.457,11.0619,11.457,3100.0],["1997-08-26",11.0619,11.0619,11.0619,11.0619,3200.0],["1997-08-27",10.8644,11.2595,10.8644,11.2595,31100.0],["1997-08-28",11.2595,11.2595,10.8644,10.8644,400.0],["1997-08-29",11.0619,11.2595,10.8644,10.8644,1700.0],["1997-09-02",11.2595,11.2595,10.8644,11.1607,3600.0],["1997-09-03",10.6669,11.0619,10.6669,11.0619,2500.0],["1997-09-04",11.1607,11.1607,10.7656,11.1607,1200.0],["1997-09-05",10.7656,10.7656,10.7656,10.7656,200.0],["1997-09-08",11.1607,11.1607,10.7656,11.1607,500.0],["1997-09-09",11.1607,11.1607,11.1607,11.1607,500.0],["1997-09-10",10.7656,10.9632,10.7656,10.9632,1500.0],["1997-09-11",10.9632,11.1607,10.6669,11.1607,19400.0],["1997-09-12",11.2595,11.2595,11.2595,11.2595,100.0],["1997-09-15",11.2595,11.8521,10.8644,11.3583,16100.0],["1997-09-16",11.9509,12.2472,11.8521,11.8521,7400.0],["1997-09-17",11.8521,12.0496,11.6545,11.8521,11500.0],["1997-09-18",11.6545,12.2472,11.6545,12.2472,2100.0],["1997-09-19",11.8521,11.8521,11.7039,11.7039,1000.0],["1997-09-22",12.2472,12.2472,12.2472,12.2472,600.0],["1997-09-23",11.7039,11.7039,11.7039,11.7039,700.0],["1997-09-24",11.6546,11.7533,11.6546,11.7533,500.0],["1997-09-25",12.0496,12.0496,11.6546,11.6546,1600.0],["1997-09-26",12.0496,12.0496,11.6546,12.0496,9000.0],["1997-09-29",12.4447,12.8398,12.1484,12.3459,10600.0],["1997-09-30",12.6422,12.8398,12.6422,12.6422,5500.0],["1997-10-01",13.0373,13.8274,12.6422,13.4324,26900.0],["1997-10-02",13.6299,13.6299,12.8398,13.0373,12900.0],["1997-10-03",13.6299,13.8274,13.2348,13.4324,4100.0],["1997-10-06",13.8274,13.8274,13.4324,13.8274,4600.0],["1997-10-07",13.5311,14.025,13.5311,13.8274,5700.0],["1997-10-08",13.6299,13.8274,13.6299,13.6299,4300.0],["1997-10-09",13.4324,13.8274,13.4324,13.6299,4100.0],["1997-10-10",13.4324,13.7287,13.4324,13.6299,23600.0],["1997-10-13",13.7287,13.8274,13.7287,13.8274,2700.0],["1997-10-14",13.5311,13.7287,13.5311,13.5311,2200.0],["1997-10-15",13.4324,13.7287,13.4324,13.6299,1300.0],["1997-10-16",13.3336,13.3336,13.3336,13.3336,200.0],["1997-10-17",13.4324,13.4324,13.2348,13.2348,5700.0],["1997-10-20",13.2348,13.2348,13.1361,13.1361,500.0],["1997-10-21",13.4324,13.4324,13.4324,13.4324,200.0],["1997-10-22",13.4324,13.4324,13.4324,13.4324,0.0],["1997-10-23",12.8398,13.0373,12.5435,13.0373,19600.0],["1997-10-24",13.0373,13.0373,13.0373,13.0373,400.0],["1997-10-27",12.4447,12.9385,11.8521,11.8521,9000.0],["1997-10-28",11.457,12.2472,11.457,12.2472,8100.0],["1997-10-29",12.2472,12.2472,12.2472,12.2472,1800.0],["1997-10-30",12.2472,12.2472,12.2472,12.2472,600.0],["1997-10-31",11.8521,12.2472,11.8521,12.2472,2000.0],["1997-11-03",11.8521,12.6422,11.8521,12.6422,9200.0],["1997-11-04",12.7904,12.8398,12.6422,12.6422,3700.0],["1997-11-05",13.0373,13.8274,13.0373,13.8274,23000.0],["1997-11-06",13.8274,13.8274,13.4324,13.4324,9400.0],["1997-11-07",13.4324,13.6299,13.0373,13.6299,7600.0],["1997-11-10",13.6299,13.6299,13.6299,13.6299,0.0],["1997-11-11",13.6299,13.6299,13.2348,13.2348,2600.0],["1997-11-12",13.2348,13.6299,13.2348,13.2348,7300.0],["1997-11-13",13.6299,13.8274,13.4324,13.6299,8500.0],["1997-11-14",13.4324,13.5311,13.4324,13.5311,1800.0],["1997-11-17",13.4324,13.7287,13.4324,13.6299,359400.0],["1997-11-18",13.4324,13.4324,13.4324,13.4324,1800.0],["1997-11-19",13.6299,13.7287,13.6299,13.6299,104900.0],["1997-11-20",14.025,14.025,13.4324,13.4324,3500.0],["1997-11-21",13.2348,13.4324,13.2348,13.4324,4600.0],["1997-11-24",13.0373,13.3336,13.0373,13.0373,1100.0],["1997-11-25",13.2348,13.2348,13.0373,13.0373,2000.0],["1997-11-26",13.4324,13.4324,13.0373,13.0373,4800.0],["1997-11-28",13.0373,13.0373,13.0373,13.0373,0.0],["1997-12-01",13.2348,13.7287,13.2348,13.5311,17700.0],["1997-12-02",13.4324,13.6299,13.4324,13.4324,2600.0],["1997-12-03",14.025,14.025,13.6299,13.6299,700.0],["1997-12-04",13.4324,13.6299,13.4324,13.5311,15600.0],["1997-12-05",13.2348,13.2348,13.2348,13.2348,200.0],["1997-12-08",13.6299,13.6299,13.6299,13.6299,100.0],["1997-12-09",13.1361,13.1361,13.1361,13.1361,100.0],["1997-12-10",13.2348,13.4324,13.2348,13.4324,2000.0],["1997-12-11",13.4324,13.4324,13.4324,13.4324,0.0],["1997-12-12",13.5311,13.6299,13.5311,13.6299,8000.0],["1997-12-15",13.2348,13.6299,13.2348,13.6299,200.0],["1997-12-16",13.2348,13.6299,13.2348,13.2348,13400.0],["1997-12-17",13.2348,13.5805,13.2348,13.2348,31600.0],["1997-12-18",13.4324,13.4324,13.2348,13.4324,5500.0],["1997-12-19",13.2348,13.8274,13.2348,13.6299,32000.0],["1997-12-22",13.6299,14.025,13.6299,13.8521,4900.0],["1997-12-23",13.8274,13.8274,13.6299,13.6299,24400.0],["1997-12-24",13.6299,14.025,13.6299,14.025,3800.0],["1997-12-26",14.025,14.025,14.025,14.025,0.0],["1997-12-29",13.6299,14.025,13.4324,13.7287,2100.0],["1997-12-30",13.4324,14.025,13.4324,13.4324,700.0],["1997-12-31",13.9262,13.9262,13.9262,13.9262,2900.0],["1998-01-02",13.4324,13.9262,13.4324,13.9262,6000.0],["1998-01-05",13.4324,13.4324,13.4324,13.4324,1100.0],["1998-01-06",13.4324,13.4324,13.4324,13.4324,2700.0],["1998-01-07",13.4324,13.4324,13.4324,13.4324,3800.0],["1998-01-08",13.6299,13.6299,13.0373,13.0373,600.0],["1998-01-09",13.0373,13.0373,12.6422,12.6422,6200.0],["1998-01-12",12.4447,12.4447,12.4447,12.4447,200.0],["1998-01-13",12.4447,12.4447,12.4447,12.4447,0.0],["1998-01-14",12.4447,12.4447,12.2472,12.2472,2400.0],["1998-01-15",12.5435,12.5435,12.5435,12.5435,400.0],["1998-01-16",12.5435,12.5435,12.5435,12.5435,0.0],["1998-01-20",12.4447,12.4447,12.4447,12.4447,100.0],["1998-01-21",12.2472,12.2472,12.2472,12.2472,200.0],["1998-01-22",12.3459,12.3459,12.3459,12.3459,1900.0],["1998-01-23",12.2472,12.3953,12.2472,12.2472,5200.0],["1998-01-26",12.2472,12.6422,12.2472,12.6422,3200.0],["1998-01-27",12.5681,12.5681,12.5681,12.5681,1900.0],["1998-01-28",12.3459,12.3459,12.3459,12.3459,600.0],["1998-01-29",12.4941,12.4941,12.3459,12.3953,30600.0],["1998-01-30",12.6422,12.741,12.6422,12.6422,600.0],["1998-02-02",12.3459,12.8398,12.3459,12.4447,2500.0],["1998-02-03",12.8398,12.9385,12.3459,12.9385,3200.0],["1998-02-04",12.9385,13.1361,12.741,13.1361,27200.0],["1998-02-05",12.741,13.3336,12.741,13.2348,300600.0],["1998-02-06",13.2348,13.6546,13.2348,13.5311,33100.0],["1998-02-09",13.6299,13.6299,13.3336,13.3336,5600.0],["1998-02-10",13.2348,13.4324,13.2348,13.2348,4000.0],["1998-02-11",13.2348,13.2348,13.2348,13.2348,700.0],["1998-02-12",13.2348,13.4324,13.1361,13.1361,2900.0],["1998-02-13",13.1361,13.1361,13.1361,13.1361,0.0],["1998-02-17",13.0373,13.2348,13.0373,13.2348,1800.0],["1998-02-18",13.2348,13.2348,13.0373,13.0373,7100.0],["1998-02-19",13.0373,13.0373,12.9385,12.9385,2400.0],["1998-02-20",13.0373,13.6299,13.0373,13.2348,33000.0],["1998-02-23",13.2348,13.6299,13.2348,13.6299,10200.0],["1998-02-24",13.4324,13.6299,13.2348,13.6299,8100.0],["1998-02-25",13.6299,13.6299,13.4324,13.4324,2600.0],["1998-02-26",13.4324,13.4324,13.2348,13.4324,2800.0],["1998-02-27",13.2348,13.6299,13.2348,13.4324,5000.0],["1998-03-02",13.2348,13.6299,13.2348,13.2348,900.0],["1998-03-03",13.5311,13.5311,13.5311,13.5311,600.0],["1998-03-04",13.2348,13.2348,13.2348,13.2348,300.0],["1998-03-05",13.2348,13.2348,13.2348,13.2348,1200.0],["1998-03-06",13.2348,13.2348,13.2348,13.2348,3300.0],["1998-03-09",13.2348,13.2348,13.2348,13.2348,0.0],["1998-03-10",13.4324,13.5311,13.4324,13.5311,4800.0],["1998-03-11",13.2348,13.5311,13.2348,13.3336,77700.0],["1998-03-12",13.2348,13.5311,13.2348,13.5311,45400.0],["1998-03-13",13.5311,13.5311,13.5311,13.5311,100.0],["1998-03-16",13.4324,13.6299,13.3336,13.4324,55600.0],["1998-03-17",13.3336,13.3336,13.3336,13.3336,1900.0],["1998-03-18",13.383,13.4324,13.383,13.4324,1100.0],["1998-03-19",13.6299,13.6299,13.3336,13.3336,8300.0],["1998-03-20",13.3336,13.4324,13.3336,13.4324,500.0],["1998-03-23",13.3336,13.3336,13.3336,13.3336,100.0],["1998-03-24",13.3336,13.4324,13.3336,13.3336,3100.0],["1998-03-25",13.3336,13.4324,13.3336,13.3336,18600.0],["1998-03-26",13.1361,13.2348,13.0373,13.2348,1800.0],["1998-03-27",13.2348,13.2348,13.0373,13.0373,400.0],["1998-03-30",13.1361,13.1361,13.1361,13.1361,400.0],["1998-03-31",13.0867,13.2348,13.0867,13.2348,2200.0],["1998-04-01",13.2348,13.2348,13.0373,13.1361,6400.0],["1998-04-02",13.1361,13.1361,13.1361,13.1361,0.0],["1998-04-03",13.0373,13.0373,12.8398,12.8398,13600.0],["1998-04-06",12.6422,12.9385,12.6422,12.9385,200.0],["1998-04-07",12.9385,12.9385,12.6422,12.9385,1800.0],["1998-04-08",12.6422,12.6422,12.6422,12.6422,500.0],["1998-04-09",12.6422,12.9385,12.6422,12.6422,900.0],["1998-04-13",12.6422,12.9385,12.6422,12.6422,900.0],["1998-04-14",12.6422,12.6422,12.4447,12.4447,1100.0],["1998-04-15",12.3459,12.3459,12.3459,12.3459,500.0],["1998-04-16",12.6422,12.7904,12.6422,12.6422,3700.0],["1998-04-17",12.6422,12.6422,12.5435,12.5435,5600.0],["1998-04-20",12.5435,12.8398,12.5435,12.5435,900.0],["1998-04-21",12.5435,12.8398,12.4447,12.4447,4600.0],["1998-04-22",12.2472,12.4447,12.2472,12.4447,3000.0],["1998-04-23",12.4447,12.4447,12.2472,12.2472,400.0],["1998-04-24",12.2472,12.4447,12.2472,12.2472,1500.0],["1998-04-27",12.0496,12.0496,12.0496,12.0496,1000.0],["1998-04-28",12.1484,12.2472,12.1484,12.1484,19200.0],["1998-04-29",12.2472,12.4447,12.2472,12.4447,21000.0],["1998-04-30",12.4447,12.4447,12.4447,12.4447,0.0],["1998-05-01",12.0496,12.5435,11.9509,11.9509,256400.0],["1998-05-04",12.2472,12.2472,11.5558,11.5558,8800.0],["1998-05-05",11.6546,11.6546,11.6546,11.6546,11000.0],["1998-05-06",11.5558,11.7533,11.5558,11.7533,1100.0],["1998-05-07",11.5558,11.8521,11.3583,11.3583,5400.0],["1998-05-08",11.1607,11.1607,11.1607,11.1607,700.0],["1998-05-11",11.1607,11.1607,10.8644,10.8644,5200.0],["1998-05-12",10.6669,10.7656,10.6669,10.7656,3300.0],["1998-05-13",10.815,10.815,10.6669,10.6669,4300.0],["1998-05-14",10.8644,10.8644,10.6669,10.8644,3400.0],["1998-05-15",10.7656,10.7656,10.7656,10.7656,100.0],["1998-05-18",10.7656,11.1607,10.7656,11.1607,400.0],["1998-05-19",11.0619,11.1607,10.9632,10.9632,5500.0],["1998-05-20",11.2595,11.2595,10.9632,11.2595,3300.0],["1998-05-21",10.9632,10.9632,10.9632,10.9632,2100.0],["1998-05-22",10.7656,10.9632,10.7656,10.9632,4100.0],["1998-05-26",10.7656,10.7656,10.5681,10.5681,7000.0],["1998-05-27",10.3706,10.5681,9.9755,9.9755,5100.0],["1998-05-28",10.3706,10.3706,10.3706,10.3706,500.0],["1998-05-29",10.2718,10.2718,9.8767,9.8767,3200.0],["1998-06-01",9.8767,10.2718,9.8767,9.8767,1400.0],["1998-06-02",10.2718,10.2718,9.8767,9.8767,500.0],["1998-06-03",9.8767,9.9755,9.8767,9.8767,2400.0],["1998-06-04",9.8767,9.8767,9.8767,9.8767,100.0],["1998-06-05",9.8767,9.8767,9.778,9.778,1600.0],["1998-06-08",9.8767,10.0743,9.8767,10.0743,15400.0],["1998-06-09",10.1237,10.1237,10.1237,10.1237,1800.0],["1998-06-10",10.1237,10.1237,10.1237,10.1237,0.0],["1998-06-11",9.9755,9.9755,9.778,9.778,1100.0],["1998-06-12",9.8274,10.173,9.8274,10.173,700.0],["1998-06-15",9.8767,10.0743,9.8767,9.8767,400.0],["1998-06-16",10.0743,10.0743,9.778,10.0743,700.0],["1998-06-17",9.778,10.0743,9.778,10.0743,500.0],["1998-06-18",10.0743,10.0743,9.6792,10.0743,1300.0],["1998-06-19",9.8767,9.8767,9.8767,9.8767,900.0],["1998-06-22",9.8767,9.8767,9.8767,9.8767,0.0],["1998-06-23",9.6792,9.6792,9.6792,9.6792,100.0],["1998-06-24",9.6792,9.6792,9.6792,9.6792,0.0],["1998-06-25",9.8767,9.8767,9.6792,9.6792,500.0],["1998-06-26",10.0743,10.0743,9.8767,9.8767,900.0],["1998-06-29",10.0743,10.4693,10.0743,10.4693,2600.0],["1998-06-30",10.0743,10.2718,9.6792,9.9755,36900.0],["1998-07-01",10.173,10.2718,9.9755,10.2718,5200.0],["1998-07-02",10.0743,10.0743,10.0743,10.0743,200.0],["1998-07-06",10.0743,10.0743,10.0743,10.0743,200.0],["1998-07-07",10.173,10.4693,10.173,10.4693,1000.0],["1998-07-08",10.2718,10.2718,10.173,10.2718,3600.0],["1998-07-09",10.2718,10.2718,10.2718,10.2718,0.0],["1998-07-10",10.2718,10.2718,10.2718,10.2718,0.0],["1998-07-13",10.3706,10.3706,9.9755,10.2718,700.0],["1998-07-14",10.2718,10.2718,10.2718,10.2718,0.0],["1998-07-15",10.4693,10.4693,10.0743,10.0743,5800.0],["1998-07-16",10.0743,10.3706,10.0743,10.0743,1300.0],["1998-07-17",10.2718,10.4693,10.2718,10.4693,5400.0],["1998-07-20",10.4693,10.4693,10.1237,10.4693,700.0],["1998-07-21",10.0743,10.3706,10.0743,10.173,8400.0],["1998-07-22",9.9755,9.9755,9.8767,9.9755,13400.0],["1998-07-23",9.6792,9.6792,9.6792,9.6792,1000.0],["1998-07-24",9.9755,9.9755,9.6792,9.6792,6800.0],["1998-07-27",9.8767,9.8767,9.5804,9.5804,5100.0],["1998-07-28",10.2718,11.0619,10.2718,10.2718,33000.0],["1998-07-29",10.6669,10.6669,10.173,10.2718,10600.0],["1998-07-30",10.2718,10.2718,10.2718,10.2718,0.0],["1998-07-31",10.2718,10.6669,10.173,10.173,3000.0],["1998-08-03",10.173,10.3212,10.0743,10.0743,5700.0],["1998-08-04",9.8767,10.0743,9.8767,9.8767,23400.0],["1998-08-05",9.6792,9.8274,9.6792,9.6792,11000.0],["1998-08-06",9.9755,10.0743,9.9755,9.9755,3500.0],["1998-08-07",10.173,10.173,9.8767,9.8767,3000.0],["1998-08-10",9.778,9.9261,9.778,9.9261,600.0],["1998-08-11",9.778,9.9755,9.778,9.9755,25900.0],["1998-08-12",9.778,10.173,9.778,10.0743,66200.0],["1998-08-13",10.0743,10.173,9.8767,10.173,11300.0],["1998-08-14",10.2718,10.2718,10.2718,10.2718,2000.0],["1998-08-17",10.2718,10.2718,9.8767,10.173,1100.0],["1998-08-18",9.8767,9.9755,9.8767,9.9755,1500.0],["1998-08-19",10.0249,10.0249,9.8767,9.8767,600.0],["1998-08-20",9.8767,9.9755,9.8767,9.9755,1200.0],["1998-08-21",9.8767,10.0743,9.8767,9.8767,1000.0],["1998-08-24",9.8767,9.9014,9.8767,9.8767,6700.0],["1998-08-25",9.9755,9.9755,9.8767,9.8767,87100.0],["1998-08-26",9.4817,9.6792,9.2841,9.2841,15900.0],["1998-08-27",9.2841,9.2841,8.494,8.6915,23500.0],["1998-08-28",8.494,8.494,8.2965,8.2965,2300.0],["1998-08-31",8.3952,8.5928,8.2965,8.2965,8100.0],["1998-09-01",8.4446,8.8891,8.1977,8.2965,33900.0],["1998-09-02",9.0866,9.0866,8.0989,8.2965,35300.0],["1998-09-03",8.2965,8.2965,7.9014,7.9014,8900.0],["1998-09-04",7.9014,8.0989,7.9014,8.0989,600.0],["1998-09-08",8.2965,8.2965,7.9014,7.9014,1600.0],["1998-09-09",8.2965,8.2965,7.7039,7.7039,2700.0],["1998-09-10",7.7039,7.7039,7.1113,7.1113,7800.0],["1998-09-11",7.1113,7.5063,7.1113,7.4076,2800.0],["1998-09-14",7.8026,7.8026,7.5063,7.6051,3300.0],["1998-09-15",7.7532,7.7532,7.7532,7.7532,4000.0],["1998-09-16",7.9014,7.9014,7.7039,7.7039,500.0],["1998-09-17",7.7039,7.8026,7.7039,7.8026,1200.0],["1998-09-18",7.8026,8.0002,7.8026,8.0002,2900.0],["1998-09-21",7.9014,7.9014,7.9014,7.9014,300.0],["1998-09-22",8.0002,8.0989,7.7039,8.0989,1500.0],["1998-09-23",8.0989,8.0989,8.0989,8.0989,0.0],["1998-09-24",7.9014,8.0989,7.9014,8.0495,2600.0],["1998-09-25",7.9014,7.9014,7.7039,7.7039,7100.0],["1998-09-28",7.9014,7.9014,7.7039,7.7039,700.0],["1998-09-29",7.7039,7.7039,7.6051,7.6051,1600.0],["1998-09-30",7.5063,7.6051,6.9137,7.6051,5600.0],["1998-10-01",7.0125,7.0125,6.6174,6.6174,10400.0],["1998-10-02",7.0125,7.0125,6.3211,6.7162,21700.0],["1998-10-05",6.3705,6.815,6.3211,6.3211,2000.0],["1998-10-06",6.3211,6.3211,6.3211,6.3211,5300.0],["1998-10-07",6.5186,6.6174,6.3211,6.3211,8700.0],["1998-10-08",6.1236,6.5186,6.0248,6.4199,9100.0],["1998-10-09",6.6174,6.6174,6.0248,6.2223,1000.0],["1998-10-12",6.1236,6.1236,5.8273,5.8273,25500.0],["1998-10-13",5.8273,5.926,5.6297,5.6297,7200.0],["1998-10-14",6.0248,6.0248,4.9384,5.3334,15100.0],["1998-10-15",5.4322,6.3211,5.4322,6.3211,10400.0],["1998-10-16",6.3211,6.3211,6.3211,6.3211,600.0],["1998-10-19",6.1236,6.4693,6.1236,6.1236,2200.0],["1998-10-20",6.5186,6.7162,6.5186,6.6174,11000.0],["1998-10-21",6.6174,7.1113,6.6174,6.6174,1900.0],["1998-10-22",6.7162,7.1113,6.6174,7.1113,1000.0],["1998-10-23",7.1113,7.1113,7.1113,7.1113,0.0],["1998-10-26",6.6174,7.1113,6.6174,6.6174,800.0],["1998-10-27",6.6174,7.1113,6.6174,7.1113,700.0],["1998-10-28",7.1113,7.1113,7.1113,7.1113,0.0],["1998-10-29",6.6174,7.1113,6.6174,6.7162,3700.0],["1998-10-30",6.7162,6.8149,6.7162,6.7162,18600.0],["1998-11-02",6.6174,7.0125,6.5186,7.0125,5000.0],["1998-11-03",7.1113,7.9014,6.8149,7.9014,11700.0],["1998-11-04",7.9014,7.9014,7.7039,7.7039,16700.0],["1998-11-05",7.7039,7.7532,7.7039,7.7532,300.0],["1998-11-06",7.9014,7.9014,7.7039,7.9014,3100.0],["1998-11-09",7.9014,7.9014,7.7039,7.9014,21700.0],["1998-11-10",7.9014,7.9014,7.7039,7.7039,22000.0],["1998-11-11",7.7039,7.7039,7.7039,7.7039,0.0],["1998-11-12",7.8026,7.8026,7.8026,7.8026,300.0],["1998-11-13",7.9014,7.9014,7.3088,7.3088,4200.0],["1998-11-16",7.3088,7.7039,7.3088,7.5063,25800.0],["1998-11-17",7.3088,7.8026,7.3088,7.8026,300.0],["1998-11-18",7.8026,7.9014,7.8026,7.9014,7100.0],["1998-11-19",7.4076,7.9014,7.4076,7.852,2000.0],["1998-11-20",7.8026,7.8026,7.5063,7.5063,4100.0],["1998-11-23",7.4076,7.9014,7.4076,7.4076,342700.0],["1998-11-24",7.5063,7.5063,7.5063,7.5063,100.0],["1998-11-25",7.4076,7.7039,7.4076,7.7039,700.0],["1998-11-27",7.5063,7.9014,7.3088,7.7039,13600.0],["1998-11-30",7.5063,7.6051,7.4076,7.5063,29200.0],["1998-12-01",7.5557,7.5557,7.3088,7.3088,5700.0],["1998-12-02",7.3088,7.3582,7.21,7.3582,3800.0],["1998-12-03",7.21,7.21,7.21,7.21,100.0],["1998-12-04",7.21,7.21,7.21,7.21,1200.0],["1998-12-07",7.21,7.5063,7.21,7.21,3900.0],["1998-12-08",7.21,7.3582,7.21,7.21,600.0],["1998-12-09",7.21,7.5063,7.21,7.5063,1300.0],["1998-12-10",7.3088,7.5063,7.1113,7.1113,18000.0],["1998-12-11",7.4076,7.4076,7.21,7.4076,14200.0],["1998-12-14",7.3088,7.5063,7.3088,7.3088,6900.0],["1998-12-15",7.3088,7.3088,7.3088,7.3088,100.0],["1998-12-16",7.6051,7.7039,7.6051,7.7039,2000.0],["1998-12-17",7.5063,7.5063,7.5063,7.5063,100.0],["1998-12-18",7.5063,7.7039,7.5063,7.5063,3500.0],["1998-12-21",7.5063,7.7039,7.5063,7.7039,1000.0],["1998-12-22",7.6051,8.0989,7.5063,8.0989,11000.0],["1998-12-23",7.7039,7.7039,7.7039,7.7039,500.0],["1998-12-24",7.8026,7.9014,7.8026,7.9014,3400.0],["1998-12-28",7.7039,8.0002,7.7039,7.9014,29200.0],["1998-12-29",7.8026,7.8026,7.8026,7.8026,12500.0],["1998-12-30",7.7039,7.7039,7.5063,7.5063,5100.0],["1998-12-31",7.5063,7.7039,7.3088,7.3088,11200.0],["1999-01-04",7.5063,7.6051,7.5063,7.6051,900.0],["1999-01-05",7.7039,7.7039,7.7039,7.7039,900.0],["1999-01-06",7.7039,7.7039,7.7039,7.7039,0.0],["1999-01-07",7.6051,7.6051,7.6051,7.6051,5000.0],["1999-01-08",7.5063,7.5063,7.5063,7.5063,1400.0],["1999-01-11",7.7039,7.7039,7.7039,7.7039,2000.0],["1999-01-12",7.5063,7.5063,7.5063,7.5063,3200.0],["1999-01-13",7.7039,7.7039,7.7039,7.7039,200.0],["1999-01-14",7.6051,7.6051,7.5063,7.5063,11300.0],["1999-01-15",7.3088,7.5557,7.3088,7.4076,2600.0],["1999-01-19",7.6051,7.6545,7.5063,7.5063,5900.0],["1999-01-20",7.5063,7.5063,7.1113,7.1113,5600.0],["1999-01-21",7.1113,7.5063,7.1113,7.5063,3100.0],["1999-01-22",7.5063,7.5063,7.3088,7.5063,7800.0],["1999-01-25",7.5557,7.5557,7.4076,7.4076,1700.0],["1999-01-26",7.7039,7.7039,7.4076,7.4076,1400.0],["1999-01-27",7.7039,7.7039,7.3088,7.3088,11800.0],["1999-01-28",7.3088,7.3088,7.3088,7.3088,1300.0],["1999-01-29",7.6051,7.6051,7.3088,7.5063,11500.0],["1999-02-01",7.5063,7.5063,7.3088,7.3088,4300.0],["1999-02-02",7.4569,7.4569,7.4569,7.4569,200.0],["1999-02-03",7.4569,7.4569,7.4569,7.4569,0.0],["1999-02-04",7.3088,7.5063,7.3088,7.5063,900.0],["1999-02-05",7.3088,7.3088,7.3088,7.3088,3100.0],["1999-02-08",7.3088,7.3088,7.3088,7.3088,1000.0],["1999-02-09",7.3088,7.3088,7.21,7.21,2400.0],["1999-02-10",7.21,7.21,7.21,7.21,300.0],["1999-02-11",7.21,7.21,7.21,7.21,100.0],["1999-02-12",7.21,7.21,7.1113,7.1113,2200.0],["1999-02-16",7.3088,7.3088,7.1606,7.1606,1500.0],["1999-02-17",7.3088,7.3088,7.1113,7.21,4700.0],["1999-02-18",7.21,7.21,7.1113,7.1113,1800.0],["1999-02-19",7.1113,7.1113,6.3211,6.3211,16100.0],["1999-02-22",6.3211,6.5186,6.2223,6.5186,5600.0],["1999-02-23",6.3705,6.5186,6.1236,6.5186,7200.0],["1999-02-24",6.3211,6.4199,6.3211,6.4199,5100.0],["1999-02-25",6.3211,6.4199,6.2223,6.4199,10000.0],["1999-02-26",6.4199,6.4199,6.4199,6.4199,0.0],["1999-03-01",6.6174,6.6174,6.4199,6.4199,1000.0],["1999-03-02",6.6174,6.6174,6.3211,6.3211,3200.0],["1999-03-03",6.2223,6.2223,6.1236,6.1236,3800.0],["1999-03-04",6.2223,6.2223,6.1236,6.2223,2200.0],["1999-03-05",6.1236,6.1236,6.1236,6.1236,1100.0],["1999-03-08",6.1236,6.1236,6.1236,6.1236,0.0],["1999-03-09",6.2223,6.7162,6.1236,6.7162,27200.0],["1999-03-10",7.0125,7.5063,6.9137,7.5063,15800.0],["1999-03-11",7.3088,7.3088,7.1113,7.1113,12700.0],["1999-03-12",6.9631,7.1606,6.9137,7.1606,25300.0],["1999-03-15",6.8149,7.1113,6.8149,7.0125,18600.0],["1999-03-16",6.8149,7.1606,6.8149,7.0125,23700.0],["1999-03-17",7.1113,7.1113,6.9631,7.0125,6200.0],["1999-03-18",7.0125,7.0125,7.0125,7.0125,1400.0],["1999-03-19",6.9137,7.0125,6.9137,6.9137,30500.0],["1999-03-22",6.9137,7.1113,6.9137,7.0125,24100.0],["1999-03-23",7.0125,7.0125,7.0125,7.0125,100.0],["1999-03-24",6.6174,6.6174,6.6174,6.6174,5800.0],["1999-03-25",6.7162,6.7162,6.5186,6.5186,5400.0],["1999-03-26",6.5186,6.5186,6.3211,6.3211,1500.0],["1999-03-29",6.3211,6.5186,6.1236,6.1236,5200.0],["1999-03-30",6.1236,6.1236,5.926,5.926,9600.0],["1999-03-31",6.0248,6.4199,4.7902,5.1359,58000.0],["1999-04-01",5.4322,5.8273,4.9384,5.8273,12700.0],["1999-04-05",6.1236,6.1236,5.926,6.0248,3400.0],["1999-04-06",5.6297,5.6297,5.6297,5.6297,100.0],["1999-04-07",6.1236,6.3211,6.1236,6.1236,4000.0],["1999-04-08",6.3211,6.3211,6.3211,6.3211,200.0],["1999-04-09",6.3211,6.5186,6.3211,6.4199,13400.0],["1999-04-12",6.3211,6.7162,6.3211,6.7162,6700.0],["1999-04-13",6.6174,6.8149,6.6174,6.6174,8900.0],["1999-04-14",6.3211,6.7532,6.3211,6.568,4500.0],["1999-04-15",6.8149,6.8149,6.3211,6.4816,11200.0],["1999-04-16",6.7162,6.7162,6.3211,6.568,7800.0],["1999-04-19",6.8149,6.8149,6.7162,6.7162,2900.0],["1999-04-20",6.5186,6.8149,6.5186,6.7162,7100.0],["1999-04-21",6.8149,6.8149,6.7162,6.7162,3700.0],["1999-04-22",6.7162,6.8149,6.7162,6.7162,6700.0],["1999-04-23",6.5186,6.5186,6.5186,6.5186,6900.0],["1999-04-26",6.3211,6.815,6.3211,6.3211,10500.0],["1999-04-27",6.5186,6.5186,6.5186,6.5186,2500.0],["1999-04-28",6.5186,6.8149,6.3211,6.8149,33400.0],["1999-04-29",6.8149,6.8149,6.7162,6.7162,4000.0],["1999-04-30",6.815,6.9137,6.6174,6.9137,4300.0],["1999-05-03",7.0125,7.1113,7.0125,7.0125,6600.0],["1999-05-04",7.0125,7.0125,7.0125,7.0125,0.0],["1999-05-05",6.9137,6.9137,6.7162,6.7162,5500.0],["1999-05-06",7.1113,7.1113,6.9137,7.1113,3000.0],["1999-05-07",6.815,6.9137,6.815,6.9137,2000.0],["1999-05-10",7.1112,7.1112,6.8149,6.8149,200.0],["1999-05-11",6.8149,6.8149,6.7162,6.8149,17300.0],["1999-05-12",6.7162,6.7162,6.7162,6.7162,100.0],["1999-05-13",6.9137,7.3088,6.9137,7.1606,19600.0],["1999-05-14",7.0125,7.3088,6.9137,7.3088,3700.0],["1999-05-17",7.3088,7.5063,7.3088,7.3088,600.0],["1999-05-18",7.3088,7.5063,7.3088,7.5063,1300.0],["1999-05-19",7.1113,7.1113,7.1113,7.1113,200.0],["1999-05-20",7.5063,7.5063,7.3088,7.3088,3500.0],["1999-05-21",7.3088,7.5063,7.3088,7.3088,2900.0],["1999-05-24",7.1113,7.4569,7.1113,7.4569,3700.0],["1999-05-25",7.5063,7.5063,6.5186,7.1113,11200.0],["1999-05-26",7.0619,7.0619,7.0619,7.0619,100.0],["1999-05-27",7.1113,7.1113,6.9137,7.1113,10200.0],["1999-05-28",6.9137,6.9137,6.9137,6.9137,2200.0],["1999-06-01",6.9137,6.9137,6.9137,6.9137,4800.0],["1999-06-02",6.9137,6.9137,6.9137,6.9137,0.0],["1999-06-03",6.9137,6.9137,6.9137,6.9137,0.0],["1999-06-04",6.7656,6.7656,6.7656,6.7656,27700.0],["1999-06-07",6.7656,6.7656,6.7656,6.7656,400.0],["1999-06-08",7.0125,7.21,6.8149,6.8149,3100.0],["1999-06-09",7.0125,7.0125,7.0125,7.0125,200.0],["1999-06-10",7.1113,7.1113,7.1113,7.1113,200.0],["1999-06-11",7.0125,7.0125,7.0125,7.0125,900.0],["1999-06-14",7.0125,7.0619,6.7162,6.7162,3700.0],["1999-06-15",6.7162,6.7162,6.7162,6.7162,3500.0],["1999-06-16",6.9137,7.0125,6.5186,6.8149,21800.0],["1999-06-17",6.7162,7.1113,6.7162,6.9137,3600.0],["1999-06-18",6.7162,6.8149,6.494,6.6174,9900.0],["1999-06-21",6.6174,7.3088,6.6174,7.1113,7200.0],["1999-06-22",7.1606,7.21,7.1113,7.1113,4600.0],["1999-06-23",7.0619,7.21,7.0619,7.1606,6600.0],["1999-06-24",6.9137,7.21,6.9137,7.1113,3400.0],["1999-06-25",7.1113,7.1113,7.1113,7.1113,0.0],["1999-06-28",7.1113,7.4076,7.1113,7.4076,2800.0],["1999-06-29",7.1113,7.1113,7.1113,7.1113,300.0],["1999-06-30",7.1113,7.1113,7.1113,7.1113,0.0],["1999-07-01",7.1113,7.1113,6.7162,6.7162,22500.0],["1999-07-02",6.7162,7.0125,6.7162,7.0125,21000.0],["1999-07-06",7.1113,7.1113,6.9137,7.0125,9000.0],["1999-07-07",7.0989,7.21,6.7656,7.21,10900.0],["1999-07-08",7.3088,7.3088,7.1113,7.1113,4600.0],["1999-07-09",6.9137,7.21,6.9137,7.21,2600.0],["1999-07-12",6.9137,6.9137,6.9137,6.9137,900.0],["1999-07-13",6.9137,6.9137,6.8643,6.8643,14700.0],["1999-07-14",6.8643,6.8643,6.8643,6.8643,0.0],["1999-07-15",7.0125,7.0125,6.9137,6.9137,1400.0],["1999-07-16",6.9137,6.9137,6.9137,6.9137,500.0],["1999-07-19",6.815,6.9137,6.815,6.9137,1200.0],["1999-07-20",7.1113,7.1113,6.9137,6.9137,1500.0],["1999-07-21",6.8149,7.1113,6.8149,7.1113,2200.0],["1999-07-22",6.8149,6.8149,6.8149,6.8149,1000.0],["1999-07-23",6.8149,6.8149,6.8149,6.8149,1000.0],["1999-07-26",7.1112,7.1112,6.8149,6.8149,4000.0],["1999-07-27",7.0125,7.0125,6.8149,6.8149,1400.0],["1999-07-28",7.0125,7.0125,6.8149,6.8149,2000.0],["1999-07-29",7.21,7.5063,6.9137,6.9137,24900.0],["1999-07-30",7.21,7.5063,6.8149,7.4569,8700.0],["1999-08-02",7.4076,7.4076,7.4076,7.4076,1500.0],["1999-08-03",7.4076,7.4076,7.4076,7.4076,400.0],["1999-08-04",7.3088,7.4569,7.3088,7.4569,7200.0],["1999-08-05",7.21,7.21,7.1113,7.1113,200.0],["1999-08-06",7.4076,7.4076,7.1113,7.3088,6000.0],["1999-08-09",7.4076,7.7039,7.4076,7.4076,10400.0],["1999-08-10",7.6051,7.6051,7.3582,7.3582,16900.0],["1999-08-11",7.4569,7.4569,7.4569,7.4569,6400.0],["1999-08-12",7.4076,7.4076,6.9137,7.21,8600.0],["1999-08-13",7.21,7.21,7.0125,7.21,38700.0],["1999-08-16",7.4076,7.4076,7.21,7.21,400.0],["1999-08-17",7.0125,7.4076,6.8149,7.0125,14900.0],["1999-08-18",7.1606,7.1606,6.8149,6.8149,1000.0],["1999-08-19",7.21,7.2841,7.21,7.2841,9500.0],["1999-08-20",7.2841,7.2841,7.2841,7.2841,0.0],["1999-08-23",7.1606,7.21,7.1606,7.21,3500.0],["1999-08-24",7.21,7.2347,7.1606,7.2347,2700.0],["1999-08-25",7.3088,7.3088,7.2594,7.3088,2700.0],["1999-08-26",7.21,7.21,7.21,7.21,2000.0],["1999-08-27",7.2594,7.2594,6.7656,7.1606,24400.0],["1999-08-30",7.1606,7.6051,7.1113,7.3582,16600.0],["1999-08-31",7.3582,7.5063,7.2594,7.3582,27500.0],["1999-09-01",7.3582,7.5063,7.3582,7.4076,3400.0],["1999-09-02",7.4076,7.4569,7.21,7.21,6200.0],["1999-09-03",7.21,7.4076,7.21,7.4076,6200.0],["1999-09-07",7.5063,7.5063,7.4076,7.4076,41100.0],["1999-09-08",7.5063,7.6051,7.4569,7.6051,2500.0],["1999-09-09",7.5063,7.6051,7.5063,7.5063,4300.0],["1999-09-10",7.5063,7.6051,7.4569,7.5063,3200.0],["1999-09-13",7.4569,7.5063,7.4076,7.4076,3700.0],["1999-09-14",7.4076,7.5063,7.0125,7.5063,3000.0],["1999-09-15",7.5063,7.7039,7.1113,7.1113,4100.0],["1999-09-16",7.1113,7.1113,7.1113,7.1113,0.0],["1999-09-17",7.6051,7.6051,7.6051,7.6051,1800.0],["1999-09-20",7.5063,7.7039,7.21,7.5557,4000.0],["1999-09-21",7.4076,7.4076,7.3829,7.3829,2500.0],["1999-09-22",7.3088,7.6545,7.3088,7.4816,2900.0],["1999-09-23",7.3088,7.3829,7.3088,7.3829,5700.0],["1999-09-24",7.3088,7.3088,6.6174,6.6174,28800.0],["1999-09-27",7.0125,7.1606,7.0125,7.1606,10400.0],["1999-09-28",7.1113,7.21,7.1113,7.1113,8000.0],["1999-09-29",7.1113,7.1113,7.1113,7.1113,3000.0],["1999-09-30",7.1113,7.1113,7.0619,7.0619,2600.0],["1999-10-01",6.9631,7.0619,6.9631,7.0619,2100.0],["1999-10-04",6.9631,6.9631,6.9631,6.9631,1400.0],["1999-10-05",7.1113,7.1113,7.0619,7.0619,16200.0],["1999-10-06",7.0125,7.1606,7.0125,7.0619,3200.0],["1999-10-07",7.0619,7.0619,7.0619,7.0619,0.0],["1999-10-08",7.0619,7.0619,7.0619,7.0619,500.0],["1999-10-11",6.9631,7.2594,6.9631,7.1113,2700.0],["1999-10-12",7.0125,7.0619,7.0125,7.0619,3900.0],["1999-10-13",7.0125,7.0125,7.0125,7.0125,200.0],["1999-10-14",7.0125,7.0125,7.0125,7.0125,0.0],["1999-10-15",6.9631,6.9631,6.9631,6.9631,1700.0],["1999-10-18",7.1606,7.1606,6.9137,7.1113,4000.0],["1999-10-19",7.1113,7.1113,7.1113,7.1113,1200.0],["1999-10-20",7.1113,7.1113,7.1113,7.1113,200.0],["1999-10-21",7.0125,7.0125,7.0125,7.0125,400.0],["1999-10-22",6.9631,6.9631,6.7162,6.8149,2500.0],["1999-10-25",6.8149,6.8149,6.5186,6.5186,18300.0],["1999-10-26",6.4199,6.4693,6.4199,6.4693,12100.0],["1999-10-27",6.4693,6.494,6.4693,6.4693,12400.0],["1999-10-28",6.5186,6.5186,6.4199,6.4199,24000.0],["1999-10-29",6.5186,6.7162,6.5186,6.5186,1400.0],["1999-11-01",6.5186,6.5186,6.5186,6.5186,0.0],["1999-11-02",6.6668,6.6668,6.6174,6.6668,1300.0],["1999-11-03",6.5186,6.6668,6.4693,6.4693,1500.0],["1999-11-04",6.4693,6.5186,6.3211,6.3211,11600.0],["1999-11-05",6.3211,6.3211,6.3211,6.3211,0.0],["1999-11-08",6.4199,6.4693,6.4199,6.4693,3500.0],["1999-11-09",6.2717,6.6174,6.2717,6.5186,16900.0],["1999-11-10",6.5186,6.7162,6.4199,6.568,20100.0],["1999-11-11",6.4199,6.568,6.4199,6.568,5500.0],["1999-11-12",6.568,6.568,6.568,6.568,0.0],["1999-11-15",6.7162,6.8149,6.7162,6.8149,3600.0],["1999-11-16",6.815,6.9137,6.815,6.9137,500.0],["1999-11-17",6.7162,6.7162,6.7162,6.7162,1900.0],["1999-11-18",6.6668,6.9137,6.6668,6.6668,2200.0],["1999-11-19",7.0125,7.0125,6.568,6.568,1700.0],["1999-11-22",6.568,6.568,6.568,6.568,700.0],["1999-11-23",6.568,6.9137,5.531,5.531,9900.0],["1999-11-24",6.2717,6.2717,6.1236,6.1236,1700.0],["1999-11-26",6.1236,6.1236,6.1236,6.1236,0.0],["1999-11-29",6.4693,6.4693,6.1236,6.3211,10500.0],["1999-11-30",6.3211,6.3211,6.1236,6.1977,1800.0],["1999-12-01",6.2223,6.3211,6.1236,6.1236,2600.0],["1999-12-02",6.173,6.3211,6.173,6.3211,2200.0],["1999-12-03",6.3211,6.3211,6.1236,6.3211,2500.0],["1999-12-06",6.3211,6.3211,6.1236,6.1236,7700.0],["1999-12-07",6.0742,6.0742,5.926,6.0742,10800.0],["1999-12-08",6.0248,6.2717,6.0248,6.2717,6600.0],["1999-12-09",6.2223,6.2223,6.0248,6.0248,2100.0],["1999-12-10",6.0248,6.173,5.9754,6.0248,3100.0],["1999-12-13",6.1236,6.1236,5.926,5.9754,25400.0],["1999-12-14",5.926,5.926,5.8273,5.926,3500.0],["1999-12-15",5.926,6.1236,5.8273,6.1236,3400.0],["1999-12-16",5.926,5.926,5.6297,5.7285,8100.0],["1999-12-17",5.6297,5.8273,5.531,5.8273,2600.0],["1999-12-20",5.7285,5.7285,5.7285,5.7285,4500.0],["1999-12-21",5.7285,5.7285,5.531,5.6791,7000.0],["1999-12-22",5.531,5.926,5.531,5.926,7000.0],["1999-12-23",5.7285,5.8767,5.7285,5.7285,4700.0],["1999-12-27",5.6297,5.8767,5.6297,5.7285,16900.0],["1999-12-28",5.8767,5.8767,5.3952,5.3952,34200.0],["1999-12-29",5.6297,5.6297,4.8396,5.1853,62100.0],["1999-12-30",5.4322,5.8273,5.1359,5.8273,24500.0],["1999-12-31",5.7285,5.7285,5.2347,5.605,12000.0],["2000-01-03",6.0248,6.2223,6.0248,6.0248,5900.0],["2000-01-04",5.8273,5.926,5.6297,5.7285,8300.0],["2000-01-05",5.8273,5.8273,5.6297,5.8273,2500.0],["2000-01-06",6.1236,6.1236,5.6544,5.6544,3700.0],["2000-01-07",5.6297,5.6297,5.1359,5.2347,6200.0],["2000-01-10",5.6297,6.0248,5.3334,5.531,8500.0],["2000-01-11",5.6297,5.6297,5.2347,5.2347,5900.0],["2000-01-12",5.2347,5.531,5.2347,5.4322,3000.0],["2000-01-13",5.4322,6.3211,5.3334,5.7285,29700.0],["2000-01-14",5.926,6.0248,5.7779,6.0248,20700.0],["2000-01-18",6.0248,6.5186,6.0248,6.5186,4800.0],["2000-01-19",6.7162,6.7162,6.3211,6.4693,8100.0],["2000-01-20",6.4693,6.4693,6.4693,6.4693,0.0],["2000-01-21",6.4693,6.4693,6.4693,6.4693,0.0],["2000-01-24",6.4693,6.494,6.1236,6.1236,5600.0],["2000-01-25",6.0248,6.3211,6.0248,6.3211,1300.0],["2000-01-26",6.1236,6.2223,6.1236,6.2223,45400.0],["2000-01-27",6.2223,6.2223,6.2223,6.2223,900.0],["2000-01-28",6.1236,6.1236,5.926,6.1236,87800.0],["2000-01-31",5.926,6.7162,5.926,6.1236,20400.0],["2000-02-01",6.4199,6.4199,6.4199,6.4199,600.0],["2000-02-02",6.5186,6.5186,6.2223,6.2223,1100.0],["2000-02-03",6.5186,6.5186,6.5186,6.5186,100.0],["2000-02-04",6.2223,6.2223,6.1236,6.173,1200.0],["2000-02-07",6.173,6.2964,6.1359,6.1359,2700.0],["2000-02-08",6.0248,6.4199,6.0248,6.0742,2700.0],["2000-02-09",6.2223,6.2223,6.2223,6.2223,9000.0],["2000-02-10",6.0742,6.5186,6.0742,6.0742,2300.0],["2000-02-11",6.3211,6.3211,6.0742,6.0742,1500.0],["2000-02-14",6.2223,6.2223,6.2223,6.2223,400.0],["2000-02-15",6.2223,6.2223,6.0865,6.1236,17300.0],["2000-02-16",6.1977,6.1977,6.1236,6.1236,4400.0],["2000-02-17",6.1236,6.1236,6.1236,6.1236,300.0],["2000-02-18",6.1236,6.1236,6.1236,6.1236,4600.0],["2000-02-22",5.926,6.1236,5.926,6.1236,300.0],["2000-02-23",6.0248,6.1236,5.1359,5.1976,17000.0],["2000-02-24",5.3334,5.4322,5.0371,5.0618,18900.0],["2000-02-25",5.0371,5.6297,5.0371,5.531,4200.0],["2000-02-28",5.7285,5.7285,5.1359,5.6297,31000.0],["2000-02-29",5.4322,5.4322,5.4322,5.4322,3100.0],["2000-03-01",5.4322,5.4322,5.4322,5.4322,0.0],["2000-03-02",5.531,5.6297,5.531,5.6297,2500.0],["2000-03-03",5.6297,5.7285,5.531,5.7285,3100.0],["2000-03-06",5.8273,6.2223,5.8273,6.2223,4300.0],["2000-03-07",6.0248,6.4199,6.0248,6.1236,6800.0],["2000-03-08",6.1236,6.2223,5.926,6.2223,7500.0],["2000-03-09",5.8273,6.0248,5.8273,6.0248,12900.0],["2000-03-10",6.0248,6.0248,6.0248,6.0248,3600.0],["2000-03-13",6.0742,6.0742,5.8273,5.926,5200.0],["2000-03-14",5.9754,5.9754,5.9754,5.9754,1100.0],["2000-03-15",5.9014,5.9631,5.4322,5.4322,6100.0],["2000-03-16",5.6297,5.926,5.6297,5.926,4000.0],["2000-03-17",5.6421,5.6421,5.531,5.6297,3200.0],["2000-03-20",5.926,6.0248,5.5804,5.5804,1300.0],["2000-03-21",5.5804,6.0248,5.5804,6.0248,300.0],["2000-03-22",5.5804,5.8273,5.5804,5.8273,500.0],["2000-03-23",5.8273,5.8273,5.5557,5.5557,8900.0],["2000-03-24",5.7285,5.7285,5.5804,5.5804,800.0],["2000-03-27",5.5804,5.5804,5.5804,5.5804,0.0],["2000-03-28",5.5804,5.5804,5.531,5.531,14300.0],["2000-03-29",5.7285,5.7285,5.3334,5.4322,23000.0],["2000-03-30",5.4322,5.4322,5.3334,5.4322,16800.0],["2000-03-31",5.4322,5.4322,4.8396,4.889,85600.0],["2000-04-03",5.4816,5.4816,4.8396,4.889,28000.0],["2000-04-04",5.0865,5.3334,4.8396,5.1359,21000.0],["2000-04-05",4.9384,5.1359,4.9384,5.0865,11400.0],["2000-04-06",5.4322,5.4322,5.1359,5.1606,36800.0],["2000-04-07",5.2841,5.531,5.2347,5.531,4200.0],["2000-04-10",5.4322,5.4322,5.3334,5.3581,3300.0],["2000-04-11",5.4816,5.6297,5.4322,5.4322,1600.0],["2000-04-12",5.531,5.531,5.4322,5.4816,3000.0],["2000-04-13",5.4816,5.531,5.1483,5.1483,4500.0],["2000-04-14",5.2347,5.2594,5.2347,5.2594,700.0],["2000-04-17",5.2347,5.3581,5.1359,5.1359,5200.0],["2000-04-18",5.2347,5.2594,5.2347,5.2347,2400.0],["2000-04-19",5.2347,5.531,5.2347,5.531,3500.0],["2000-04-20",5.531,5.5804,5.531,5.5804,1000.0],["2000-04-24",5.6297,5.6297,5.4322,5.4322,4300.0],["2000-04-25",5.5557,5.5557,5.4322,5.4322,12600.0],["2000-04-26",5.4816,5.4816,5.4322,5.4569,2500.0],["2000-04-27",5.4322,5.4816,5.4322,5.4816,3200.0],["2000-04-28",5.4816,5.4816,5.4816,5.4816,0.0],["2000-05-01",5.6297,5.8273,5.531,5.531,27400.0],["2000-05-02",5.7285,5.8767,5.7285,5.8767,2700.0],["2000-05-03",5.8767,6.4199,5.8767,6.4199,2800.0],["2000-05-04",5.9754,5.9754,5.9754,5.9754,100.0],["2000-05-05",6.1977,6.3705,6.1977,6.2223,3300.0],["2000-05-08",6.3211,6.7162,6.3211,6.3211,21700.0],["2000-05-09",6.3211,6.4199,6.3211,6.4199,2200.0],["2000-05-10",6.6668,6.6668,6.3211,6.3211,6500.0],["2000-05-11",6.0742,6.1977,6.0742,6.1236,2200.0],["2000-05-12",6.0742,6.1236,6.0742,6.1236,4300.0],["2000-05-15",6.1236,6.8643,6.1236,6.7656,46800.0],["2000-05-16",6.8643,7.6545,6.8643,7.21,19300.0],["2000-05-17",7.21,7.21,7.0619,7.1606,9300.0],["2000-05-18",7.1606,7.1606,7.1606,7.1606,0.0],["2000-05-19",7.21,7.3088,7.0248,7.0248,16100.0],["2000-05-22",7.0125,7.0125,6.0742,6.0742,7300.0],["2000-05-23",6.1236,7.3088,6.1236,6.6174,4100.0],["2000-05-24",6.5186,6.5186,6.1236,6.1236,1400.0],["2000-05-25",6.4693,6.4693,6.3211,6.3211,1700.0],["2000-05-26",7.21,7.21,6.9137,6.9137,2000.0],["2000-05-30",7.1359,7.1483,6.7162,6.8149,6800.0],["2000-05-31",7.1113,7.1113,6.9137,7.1113,8300.0],["2000-06-01",7.1113,7.21,7.1113,7.21,23900.0],["2000-06-02",7.2347,7.2347,7.21,7.21,9500.0],["2000-06-05",7.21,7.5063,7.21,7.5063,8600.0],["2000-06-06",7.4569,7.5063,7.3088,7.3088,4000.0],["2000-06-07",7.21,7.21,7.1606,7.1606,3200.0],["2000-06-08",7.1606,7.1606,7.0619,7.0619,3800.0],["2000-06-09",7.0619,7.0619,7.0619,7.0619,0.0],["2000-06-12",6.9631,6.9631,6.9631,6.9631,2400.0],["2000-06-13",7.21,7.21,7.1606,7.1606,3000.0],["2000-06-14",7.1113,7.1113,7.1113,7.1113,500.0],["2000-06-15",7.1113,7.1113,7.1113,7.1113,0.0],["2000-06-16",7.0125,7.0125,6.568,6.568,13300.0],["2000-06-19",6.5186,6.6174,6.2223,6.2223,1700.0],["2000-06-20",6.2223,6.2223,6.2223,6.2223,0.0],["2000-06-21",6.173,6.173,5.1359,5.8273,29400.0],["2000-06-22",5.926,5.926,5.926,5.926,1000.0],["2000-06-23",5.926,5.926,5.531,5.531,2400.0],["2000-06-26",5.6791,5.7285,5.6791,5.6791,300.0],["2000-06-27",5.6297,5.6297,5.6297,5.6297,700.0],["2000-06-28",5.6297,5.6297,5.6297,5.6297,900.0],["2000-06-29",5.531,5.5804,5.531,5.5804,64600.0],["2000-06-30",5.5557,5.5804,5.5557,5.5804,28500.0],["2000-07-03",5.531,5.6297,5.4816,5.6297,3200.0],["2000-07-05",5.5804,5.5804,5.531,5.5804,17500.0],["2000-07-06",5.531,5.6297,5.531,5.531,22000.0],["2000-07-07",5.6297,5.6297,5.6297,5.6297,1100.0],["2000-07-10",5.6297,5.6297,5.6297,5.6297,1400.0],["2000-07-11",5.531,5.7285,5.531,5.7285,2400.0],["2000-07-12",5.6544,6.2717,5.6544,6.2717,4300.0],["2000-07-13",6.0248,6.0989,5.9754,5.9754,4500.0],["2000-07-14",5.9754,5.9754,5.9754,5.9754,2000.0],["2000-07-17",5.9754,5.9754,5.9754,5.9754,0.0],["2000-07-18",6.2223,6.2717,6.2223,6.2223,1200.0],["2000-07-19",6.173,6.173,5.926,5.926,2600.0],["2000-07-20",6.0248,6.0742,6.0248,6.0742,500.0],["2000-07-21",6.0742,6.0742,5.7285,5.8273,11600.0],["2000-07-24",5.6791,5.6791,5.0371,5.2347,42900.0],["2000-07-25",5.2347,5.2347,5.1359,5.1359,6500.0],["2000-07-26",5.1359,5.3334,5.1359,5.1359,20500.0],["2000-07-27",5.1359,5.1359,5.1359,5.1359,9700.0],["2000-07-28",5.0371,5.0371,4.7408,4.9878,21300.0],["2000-07-31",4.7902,4.9878,4.7902,4.889,4300.0],["2000-08-01",4.9878,4.9878,4.889,4.889,1100.0],["2000-08-02",4.7902,5.0865,4.7902,4.9878,7600.0],["2000-08-03",4.9878,4.9878,4.8396,4.8396,3200.0],["2000-08-04",5.0865,5.0865,5.0865,5.0865,2100.0],["2000-08-07",5.0371,5.0865,5.0371,5.0865,900.0],["2000-08-08",5.0865,5.0865,5.0865,5.0865,3800.0],["2000-08-09",5.0618,5.0618,5.0618,5.0618,100.0],["2000-08-10",5.0618,5.0865,5.0618,5.0865,400.0],["2000-08-11",5.0865,5.0865,5.0371,5.0371,17300.0],["2000-08-14",5.0865,5.0865,5.0865,5.0865,300.0],["2000-08-15",4.9631,5.0865,4.9631,5.0865,12700.0],["2000-08-16",5.0865,5.0865,4.8396,4.9384,41200.0],["2000-08-17",5.0371,5.0865,4.9384,5.0371,32500.0],["2000-08-18",5.0865,5.0865,4.9384,4.9384,21200.0],["2000-08-21",5.0865,5.3334,4.9878,4.9878,8500.0],["2000-08-22",5.2347,5.2347,4.7902,4.7902,17100.0],["2000-08-23",5.0371,5.0371,4.8396,4.889,24900.0],["2000-08-24",4.9384,4.9384,4.5927,4.8396,17900.0],["2000-08-25",4.6915,4.6915,4.6791,4.6915,155200.0],["2000-08-28",4.7408,4.7408,4.5433,4.6421,42900.0],["2000-08-29",4.6421,5.1359,4.6421,5.1359,45100.0],["2000-08-30",5.1853,5.7779,5.1853,5.6297,29300.0],["2000-08-31",5.531,5.7779,4.5433,5.3334,71200.0],["2000-09-01",5.3334,5.4322,5.3334,5.4322,3200.0],["2000-09-05",5.531,5.531,5.531,5.531,2100.0],["2000-09-06",5.3334,5.3334,5.3334,5.3334,500.0],["2000-09-07",5.2841,5.6297,5.2841,5.531,800.0],["2000-09-08",5.5804,5.5804,4.9878,4.9878,11800.0],["2000-09-11",5.0865,5.6297,5.0865,5.6297,2000.0],["2000-09-12",5.6297,5.6297,5.531,5.6297,800.0],["2000-09-13",5.0865,5.1606,5.0865,5.1606,500.0],["2000-09-14",5.2347,5.3334,5.2347,5.3334,500.0],["2000-09-15",5.3334,5.4816,5.3334,5.4816,200.0],["2000-09-18",5.4816,5.4816,5.4816,5.4816,0.0],["2000-09-19",5.4322,5.4322,5.3334,5.3334,200.0],["2000-09-20",5.3334,5.3334,5.3334,5.3334,1300.0],["2000-09-21",5.4322,5.4816,5.3334,5.4816,7600.0],["2000-09-22",5.3334,5.5804,5.3334,5.5804,9900.0],["2000-09-25",5.3828,5.3828,5.3828,5.3828,100.0],["2000-09-26",5.3828,5.531,5.3828,5.531,1700.0],["2000-09-27",5.531,5.531,5.531,5.531,0.0],["2000-09-28",5.3828,5.4322,5.3828,5.4322,6200.0],["2000-09-29",5.4816,5.4816,5.4816,5.4816,400.0],["2000-10-02",5.3828,5.3828,5.3334,5.3334,1000.0],["2000-10-03",5.3334,5.3334,5.0865,5.3334,26600.0],["2000-10-04",5.3334,5.3334,5.3334,5.3334,0.0],["2000-10-05",5.2347,5.3334,4.9384,5.3334,5700.0],["2000-10-06",5.3334,5.3334,5.3334,5.3334,0.0],["2000-10-09",5.3334,5.3334,5.2347,5.3334,7600.0],["2000-10-10",5.3334,5.3334,5.2347,5.2347,2400.0],["2000-10-11",5.2347,5.2347,4.7408,5.1359,7000.0],["2000-10-12",4.9384,4.9384,4.9384,4.9384,1000.0],["2000-10-13",4.9507,5.0371,4.9384,4.9384,3600.0],["2000-10-16",4.9384,5.1359,4.9384,5.1359,2700.0],["2000-10-17",5.2347,5.2347,4.9384,5.0371,15800.0],["2000-10-18",5.1359,5.1359,5.1359,5.1359,100.0],["2000-10-19",5.5186,5.531,5.1359,5.2841,8900.0],["2000-10-20",5.247,5.247,5.247,5.247,100.0],["2000-10-23",5.21,5.2347,5.0371,5.0371,3800.0],["2000-10-24",5.0371,5.0371,4.889,4.889,9900.0],["2000-10-25",4.9878,4.9878,4.7902,4.7902,2000.0],["2000-10-26",5.1359,5.1359,4.8396,4.8396,300.0],["2000-10-27",5.0371,5.0371,3.7532,3.9507,26200.0],["2000-10-30",3.9507,4.3458,3.8519,4.0495,36000.0],["2000-10-31",4.247,4.5433,4.247,4.5433,5300.0],["2000-11-01",4.5433,4.5433,4.3951,4.3951,2700.0],["2000-11-02",4.3458,4.3458,4.0988,4.0988,2400.0],["2000-11-03",4.5433,4.7408,4.3951,4.3951,5800.0],["2000-11-06",4.3705,4.5433,4.3705,4.5433,3200.0],["2000-11-07",4.4939,4.5433,4.3951,4.5433,2600.0],["2000-11-08",4.4939,4.4939,4.4445,4.4939,2400.0],["2000-11-09",4.4445,4.6421,4.4445,4.6421,2800.0],["2000-11-10",4.5927,5.2594,4.5433,4.9384,33400.0],["2000-11-13",4.9384,5.1853,4.9384,5.1853,1800.0],["2000-11-14",5.0371,5.1359,4.9384,5.1359,47400.0],["2000-11-15",5.1853,5.1853,4.9384,4.9384,25600.0],["2000-11-16",4.9384,4.9384,4.9384,4.9384,500.0],["2000-11-17",4.9384,5.0371,4.9384,5.0371,2700.0],["2000-11-20",5.0371,5.0371,5.0371,5.0371,0.0],["2000-11-21",4.9384,4.9384,4.889,4.889,7000.0],["2000-11-22",4.8396,4.8396,4.5433,4.5433,1100.0],["2000-11-24",4.5433,4.889,4.5433,4.889,600.0],["2000-11-27",4.8766,4.889,4.7408,4.7408,3400.0],["2000-11-28",4.6421,4.8396,4.6421,4.8396,300.0],["2000-11-29",4.8396,4.8396,4.8396,4.8396,0.0],["2000-11-30",4.7408,4.7408,4.4939,4.4939,12500.0],["2000-12-01",4.5433,4.5433,4.4939,4.4939,10600.0],["2000-12-04",4.4445,4.5927,4.4445,4.5927,500.0],["2000-12-05",4.5433,4.5433,4.4445,4.4445,2600.0],["2000-12-06",4.4445,4.4939,4.3951,4.3951,2200.0],["2000-12-07",4.3705,4.4075,4.3458,4.3458,15100.0],["2000-12-08",3.926,4.2717,3.926,4.1729,36500.0],["2000-12-11",4.247,4.247,4.1482,4.1482,12400.0],["2000-12-12",4.1482,4.2223,4.1482,4.2223,7200.0],["2000-12-13",4.0988,4.2223,4.0988,4.0988,52200.0],["2000-12-14",4.0988,4.1976,4.0988,4.1482,4500.0],["2000-12-15",4.1976,4.1976,4.0988,4.0988,1100.0],["2000-12-18",4.1976,4.2223,4.0988,4.2223,47600.0],["2000-12-19",4.1976,4.3211,4.1976,4.247,21300.0],["2000-12-20",4.7038,4.8149,4.3458,4.6421,53400.0],["2000-12-21",4.5927,4.6421,4.4939,4.4939,7500.0],["2000-12-22",4.4569,4.5927,4.3951,4.5927,188400.0],["2000-12-26",4.5927,4.5927,4.3951,4.5927,2700.0],["2000-12-27",4.3458,4.5927,4.3458,4.5433,15600.0],["2000-12-28",4.4939,4.6421,4.4939,4.6421,22700.0],["2000-12-29",4.5927,4.7408,4.5927,4.6421,20800.0],["2001-01-02",4.6421,4.6421,4.3458,4.3458,13000.0],["2001-01-03",4.5433,4.6421,4.5433,4.6421,2100.0],["2001-01-04",4.6421,4.6421,4.5433,4.5433,5000.0],["2001-01-05",4.6421,4.7408,4.5433,4.7408,175700.0],["2001-01-08",4.6421,4.6421,4.6421,4.6421,2600.0],["2001-01-09",4.8273,4.889,4.7408,4.8396,14000.0],["2001-01-10",4.8396,4.8396,4.7408,4.7902,6500.0],["2001-01-11",4.8396,5.1359,4.7902,5.1359,69500.0],["2001-01-12",5.2347,5.3334,5.2347,5.3334,5000.0],["2001-01-16",5.4199,5.9754,5.3828,5.7285,18400.0],["2001-01-17",5.8273,5.8273,5.6791,5.6791,2300.0],["2001-01-18",5.6791,5.6791,5.6791,5.6791,100.0],["2001-01-19",5.7285,5.7285,5.6297,5.6297,1400.0],["2001-01-22",5.5804,5.5804,4.8396,4.8396,26000.0],["2001-01-23",5.0371,5.0371,4.3458,4.3458,29800.0],["2001-01-24",4.4445,4.8396,4.4445,4.8396,800.0],["2001-01-25",4.8273,5.0371,4.7408,5.0371,5800.0],["2001-01-26",4.7902,4.8396,4.7902,4.8396,3300.0],["2001-01-29",4.7408,4.9384,4.7408,4.7408,5000.0],["2001-01-30",5.0248,5.0371,4.8396,5.0371,6900.0],["2001-01-31",4.9384,5.0371,4.7902,4.7902,11200.0],["2001-02-01",4.889,5.0371,4.889,4.9384,2000.0],["2001-02-02",4.7902,5.0371,4.7902,4.9384,2800.0],["2001-02-05",4.9384,5.0371,4.7902,4.7902,400.0],["2001-02-06",4.7902,4.7902,4.7408,4.7408,3600.0],["2001-02-07",5.0371,5.0371,4.7408,4.7408,500.0],["2001-02-08",5.0371,5.0865,4.6914,4.8396,1100.0],["2001-02-09",4.8273,4.8396,4.7408,4.7408,700.0],["2001-02-12",4.7408,4.9384,4.7408,4.8396,1700.0],["2001-02-13",4.9384,5.1359,4.889,5.0371,3200.0],["2001-02-14",5.0371,5.0371,4.7408,4.7408,2700.0],["2001-02-15",5.0865,5.0865,5.0865,5.0865,500.0],["2001-02-16",5.0865,5.0865,4.889,4.889,6000.0],["2001-02-20",4.8766,4.889,4.7902,4.7902,10400.0],["2001-02-21",4.889,5.0865,4.889,5.0865,5700.0],["2001-02-22",4.9384,5.0865,4.9384,5.0865,3600.0],["2001-02-23",5.0865,5.0865,5.0865,5.0865,1000.0],["2001-02-26",4.8396,5.1359,4.8396,5.1359,11300.0],["2001-02-27",5.1359,5.1359,5.0371,5.0865,8700.0],["2001-02-28",5.2347,5.2347,5.2347,5.2347,700.0],["2001-03-01",5.1359,5.1359,5.1359,5.1359,3300.0],["2001-03-02",5.1359,5.1359,5.1359,5.1359,0.0],["2001-03-05",5.1359,5.2347,5.1359,5.2347,4200.0],["2001-03-06",5.2717,5.2717,5.1853,5.1853,6000.0],["2001-03-07",5.1853,5.1853,5.1853,5.1853,300.0],["2001-03-08",5.1359,5.2841,5.1359,5.2841,200.0],["2001-03-09",5.2347,5.2347,5.2347,5.2347,200.0],["2001-03-12",5.2717,5.531,5.21,5.2841,11200.0],["2001-03-13",5.2347,5.2347,5.1359,5.1359,20100.0],["2001-03-14",5.0371,5.1359,5.0371,5.1359,97800.0],["2001-03-15",5.1359,5.1359,5.1359,5.1359,400.0],["2001-03-16",5.2347,5.2347,5.2347,5.2347,700.0],["2001-03-19",5.1359,5.1359,5.1359,5.1359,1600.0],["2001-03-20",5.1483,5.1853,5.1483,5.1853,600.0],["2001-03-21",5.1853,5.1853,4.7408,4.7408,2300.0],["2001-03-22",4.9384,4.9384,4.9384,4.9384,300.0],["2001-03-23",4.7408,4.9384,4.7408,4.9384,34600.0],["2001-03-26",4.9384,4.9384,4.7902,4.8396,12300.0],["2001-03-27",4.7902,4.8396,4.7902,4.8396,500.0],["2001-03-28",4.8396,4.8396,4.8396,4.8396,0.0],["2001-03-29",4.8396,4.8396,4.8396,4.8396,0.0],["2001-03-30",4.8396,4.8396,4.8396,4.8396,0.0],["2001-04-02",4.8396,4.8396,4.8396,4.8396,0.0],["2001-04-03",4.8396,4.8396,4.8396,4.8396,0.0],["2001-04-04",4.7408,4.8396,4.7408,4.8396,1700.0],["2001-04-05",4.8396,4.8643,4.7902,4.8643,800.0],["2001-04-06",4.8149,4.8396,4.7902,4.8396,1700.0],["2001-04-09",4.8594,4.8594,4.7408,4.7408,7700.0],["2001-04-10",4.7724,4.8357,4.7724,4.7803,5300.0],["2001-04-11",4.8356,4.8356,4.7803,4.8356,7200.0],["2001-04-12",4.8357,4.8357,4.7408,4.7803,9600.0],["2001-04-16",4.7408,4.7408,4.7408,4.7408,2500.0],["2001-04-17",4.7408,4.7408,4.7408,4.7408,700.0],["2001-04-18",4.7645,4.7645,4.7408,4.7408,400.0],["2001-04-19",4.7408,5.0174,4.7408,4.9779,17100.0],["2001-04-20",4.8989,5.1359,4.8989,5.0569,16000.0],["2001-04-23",5.0964,5.0964,5.0964,5.0964,100.0],["2001-04-24",5.1201,5.1201,4.8356,4.8356,2300.0],["2001-04-25",4.8436,4.9226,4.8356,4.8436,10900.0],["2001-04-26",4.8278,4.8278,4.6618,4.7408,5000.0],["2001-04-27",4.7408,4.7645,4.7408,4.7645,1600.0],["2001-04-30",4.8278,4.8278,4.7408,4.7408,300.0],["2001-05-01",4.8357,4.8989,4.7013,4.8989,1300.0],["2001-05-02",4.8989,4.9384,4.8989,4.9384,200.0],["2001-05-03",4.7487,4.8277,4.7408,4.8277,4500.0],["2001-05-04",4.8594,4.8594,4.8594,4.8594,100.0],["2001-05-07",4.8594,4.8989,4.8515,4.8989,2500.0],["2001-05-08",4.9147,4.9779,4.9147,4.97,19000.0],["2001-05-09",4.7487,4.7487,4.7487,4.7487,500.0],["2001-05-10",4.9384,5.0964,4.8594,4.9779,4700.0],["2001-05-11",5.1517,5.1517,4.9858,5.0174,900.0],["2001-05-14",5.0569,5.1359,4.9858,4.9858,5400.0],["2001-05-15",5.1201,5.128,5.0885,5.0885,600.0],["2001-05-16",5.128,5.1359,4.9858,4.9858,2000.0],["2001-05-17",5.1754,6.5582,5.1754,5.9418,9400.0],["2001-05-18",5.9497,6.7083,5.9497,6.2421,6800.0],["2001-05-21",6.1631,6.2026,6.1473,6.2026,1900.0],["2001-05-22",6.0841,6.0841,5.926,6.0051,1200.0],["2001-05-23",5.8549,5.8549,5.452,5.452,1800.0],["2001-05-24",5.4125,5.531,5.4125,5.452,3200.0],["2001-05-25",5.4915,5.4994,5.4915,5.4994,2500.0],["2001-05-29",5.926,5.926,5.847,5.926,17200.0],["2001-05-30",5.9972,6.0051,5.847,5.9339,700.0],["2001-05-31",5.8628,5.9339,5.8628,5.8628,2800.0],["2001-06-01",5.8628,5.9893,5.8628,5.9893,1300.0],["2001-06-04",5.9814,6.0051,5.8628,5.926,8200.0],["2001-06-05",6.0051,6.0446,5.926,6.0367,4600.0],["2001-06-06",5.9418,5.9418,5.8549,5.8549,3200.0],["2001-06-07",5.7285,5.8391,5.7285,5.8391,400.0],["2001-06-08",5.8391,5.8391,5.8391,5.8391,0.0],["2001-06-11",5.8391,5.8391,5.8391,5.8391,0.0],["2001-06-12",5.8391,5.8391,5.8391,5.8391,0.0],["2001-06-13",5.8075,5.8075,5.8075,5.8075,1900.0],["2001-06-14",5.7917,5.8075,5.7206,5.7206,1400.0],["2001-06-15",5.6732,5.7206,5.6179,5.6179,2400.0],["2001-06-18",5.5389,5.5389,5.3808,5.531,2000.0],["2001-06-19",5.531,5.531,5.3729,5.3729,600.0],["2001-06-20",5.531,5.531,5.531,5.531,100.0],["2001-06-21",5.3413,5.4125,5.3334,5.4125,2100.0],["2001-06-22",5.3334,5.3334,5.3334,5.3334,700.0],["2001-06-25",5.3018,5.3018,5.3018,5.3018,2300.0],["2001-06-26",5.3176,5.3176,5.3018,5.3018,4400.0],["2001-06-27",5.3413,5.3413,5.3018,5.3018,700.0],["2001-06-28",5.2544,5.3413,5.2544,5.3413,1500.0],["2001-06-29",5.3334,5.3334,5.2465,5.3255,4400.0],["2001-07-02",5.1754,5.1754,5.1754,5.1754,500.0],["2001-07-03",5.1754,5.1754,5.1754,5.1754,200.0],["2001-07-05",5.2149,5.3255,5.2149,5.3255,1200.0],["2001-07-06",5.3255,5.3255,5.3255,5.3255,0.0],["2001-07-09",5.3255,5.3255,5.3255,5.3255,0.0],["2001-07-10",5.3255,5.3255,5.3255,5.3255,0.0],["2001-07-11",5.2149,5.2149,5.1359,5.1359,900.0],["2001-07-12",5.2149,5.2149,4.9384,4.9384,21300.0],["2001-07-13",5.0569,5.0569,5.0174,5.0174,1600.0],["2001-07-16",4.9621,4.9621,4.8831,4.8831,900.0],["2001-07-17",5.1359,5.1754,4.97,5.1754,14700.0],["2001-07-18",5.1754,5.1754,5.1754,5.1754,300.0],["2001-07-19",5.1359,5.1359,5.1359,5.1359,300.0],["2001-07-20",5.1359,5.1359,5.1359,5.1359,1000.0],["2001-07-23",5.1359,5.1359,5.1359,5.1359,2200.0],["2001-07-24",5.1359,5.1359,5.1359,5.1359,1200.0],["2001-07-25",5.1359,5.2544,4.725,5.2465,6500.0],["2001-07-26",5.2544,5.3887,5.0569,5.0569,3400.0],["2001-07-27",5.531,5.531,5.2939,5.4915,2100.0],["2001-07-30",5.4915,5.4915,5.4915,5.4915,0.0],["2001-07-31",5.531,5.6258,5.531,5.6258,400.0],["2001-08-01",5.61,5.61,5.2149,5.2149,2600.0],["2001-08-02",5.2149,5.2149,5.2149,5.2149,0.0],["2001-08-03",5.4125,5.531,5.1833,5.531,18900.0],["2001-08-06",5.6021,5.6021,5.1991,5.1991,30500.0],["2001-08-07",5.2939,5.2939,5.1438,5.2228,22000.0],["2001-08-08",5.2939,5.2939,5.1359,5.1359,5000.0],["2001-08-09",5.2544,5.2544,5.1359,5.1359,14300.0],["2001-08-10",5.1596,5.2544,5.1517,5.207,19700.0],["2001-08-13",5.2465,5.2465,5.1596,5.1596,2400.0],["2001-08-14",5.2544,5.531,5.2544,5.531,1700.0],["2001-08-15",5.3808,5.531,5.3808,5.531,5300.0],["2001-08-16",5.531,5.531,5.531,5.531,200.0],["2001-08-17",5.531,5.531,5.531,5.531,0.0],["2001-08-20",5.531,5.531,5.3808,5.452,1800.0],["2001-08-21",5.452,5.7285,5.3729,5.3729,22600.0],["2001-08-22",5.4599,5.4599,5.4599,5.4599,12000.0],["2001-08-23",5.61,5.61,5.61,5.61,100.0],["2001-08-24",5.3413,5.6574,5.3413,5.3729,17100.0],["2001-08-27",5.5705,5.5705,5.4125,5.4125,14500.0],["2001-08-28",5.4441,5.452,5.4125,5.452,3900.0],["2001-08-29",5.4204,5.8391,5.4125,5.531,16400.0],["2001-08-30",5.7206,5.7285,5.7206,5.7285,500.0],["2001-08-31",5.7206,5.7206,5.6653,5.689,3300.0],["2001-09-04",5.7206,5.7206,5.6495,5.6495,5100.0],["2001-09-05",5.6495,5.6495,5.6495,5.6495,500.0],["2001-09-06",5.6495,5.6495,5.6258,5.6495,12200.0],["2001-09-07",5.6179,5.6811,5.4994,5.6495,16100.0],["2001-09-10",5.6495,5.6495,5.4125,5.4125,5200.0],["2001-09-17",5.4125,5.4125,4.9542,5.3334,11000.0],["2001-09-18",5.1438,5.61,5.1359,5.1912,14100.0],["2001-09-19",5.1359,5.1912,5.0569,5.1359,12200.0],["2001-09-20",5.2149,5.2149,5.0569,5.1043,8200.0],["2001-09-21",5.0964,5.531,4.7408,5.0569,20600.0],["2001-09-24",5.128,5.7285,5.0569,5.7285,6100.0],["2001-09-25",5.1359,5.531,5.1359,5.531,200.0],["2001-09-26",5.5231,5.5231,5.1675,5.1675,400.0],["2001-09-27",5.5152,5.5152,5.1359,5.1359,2400.0],["2001-09-28",5.1122,5.1122,5.1122,5.1122,400.0],["2001-10-01",5.1043,5.1359,5.0964,5.1359,800.0],["2001-10-02",5.0964,5.1043,5.0964,5.0964,4000.0],["2001-10-03",5.0964,5.4994,5.0964,5.4994,5500.0],["2001-10-04",5.1043,5.3255,4.9068,5.0569,2200.0],["2001-10-05",5.0964,5.0964,5.0964,5.0964,1200.0],["2001-10-08",5.1754,5.1754,5.0964,5.0964,3000.0],["2001-10-09",5.0964,5.1359,4.9779,5.0569,8200.0],["2001-10-10",5.0569,5.1359,5.0569,5.128,5900.0],["2001-10-11",5.128,5.1675,5.0964,5.0964,3100.0],["2001-10-12",5.2307,5.3255,5.2307,5.3255,1400.0],["2001-10-15",5.3334,5.3334,5.286,5.286,1000.0],["2001-10-16",5.3571,5.3571,5.207,5.3413,6300.0],["2001-10-17",5.3571,5.4441,5.2228,5.4441,2900.0],["2001-10-18",5.2307,5.3018,5.2307,5.3018,2300.0],["2001-10-19",5.3018,5.452,5.2939,5.452,3500.0],["2001-10-22",5.3018,5.3729,5.2307,5.2307,2100.0],["2001-10-23",5.2307,5.3413,4.9937,5.3334,4400.0],["2001-10-24",5.1833,5.2386,5.1833,5.2307,900.0],["2001-10-25",5.1359,5.3255,5.128,5.286,3700.0],["2001-10-26",5.3176,5.531,5.3176,5.531,5300.0],["2001-10-29",5.4362,5.61,5.2939,5.2939,19500.0],["2001-10-30",5.5942,5.61,5.531,5.5784,6500.0],["2001-10-31",5.7206,5.7206,5.531,5.5389,8100.0],["2001-11-01",5.6021,5.6021,5.5231,5.6021,1700.0],["2001-11-02",5.61,5.61,5.531,5.531,26500.0],["2001-11-05",5.531,5.6021,5.531,5.531,10900.0],["2001-11-06",5.531,5.5942,5.531,5.5863,13500.0],["2001-11-07",5.5942,5.5942,5.0806,5.4125,38300.0],["2001-11-08",5.3492,5.3492,5.1833,5.2149,7700.0],["2001-11-09",5.1754,5.1754,5.0411,5.1201,700.0],["2001-11-12",5.1438,5.2307,5.1438,5.2307,1100.0],["2001-11-13",5.1754,5.1754,5.0569,5.0964,14700.0],["2001-11-14",5.2544,5.3334,5.128,5.2939,4000.0],["2001-11-15",5.2939,5.3334,5.2939,5.3334,700.0],["2001-11-16",5.3176,5.531,5.3176,5.4994,4100.0],["2001-11-19",5.531,5.531,5.3413,5.3413,4400.0],["2001-11-20",5.3413,5.5152,5.1122,5.3729,4600.0],["2001-11-21",5.3729,5.531,5.1043,5.2623,12500.0],["2001-11-23",5.3729,5.531,5.3729,5.531,900.0],["2001-11-26",6.4791,7.1429,5.531,5.9893,51300.0],["2001-11-27",6.3053,6.3132,6.1631,6.1868,10100.0],["2001-11-28",6.1631,6.3132,6.1631,6.25,26100.0],["2001-11-29",6.2421,6.2421,6.1631,6.1947,2000.0],["2001-11-30",6.171,6.3053,5.6179,5.7285,17100.0],["2001-12-03",5.5389,6.0841,5.531,5.531,78200.0],["2001-12-04",5.5389,5.5389,5.4678,5.4678,3300.0],["2001-12-05",5.5231,5.5784,5.5152,5.5705,18500.0],["2001-12-06",5.6021,5.8707,5.6021,5.6969,9800.0],["2001-12-07",5.7285,6.0683,5.7048,5.926,4000.0],["2001-12-10",5.9181,6.5186,5.7364,5.9814,14300.0],["2001-12-11",5.9814,6.3132,5.7285,5.7285,6500.0],["2001-12-12",6.0683,6.0683,6.0683,6.0683,400.0],["2001-12-13",5.926,6.0762,5.6416,5.8075,2800.0],["2001-12-14",5.6416,5.9181,5.6416,5.6495,2200.0],["2001-12-17",5.6337,5.8075,5.6337,5.7285,5000.0],["2001-12-18",5.8628,5.8628,5.5468,5.5468,6300.0],["2001-12-19",5.5468,5.5547,5.3413,5.3413,17000.0],["2001-12-20",5.3334,5.531,5.3334,5.452,8200.0],["2001-12-21",5.4046,5.452,5.3334,5.3571,4800.0],["2001-12-24",5.452,5.7285,5.452,5.6416,17900.0],["2001-12-26",5.7285,5.7285,5.7127,5.7127,900.0],["2001-12-27",5.7285,5.847,5.7285,5.768,6600.0],["2001-12-28",5.8707,5.8865,5.768,5.8865,9600.0],["2001-12-31",6.0209,6.3211,5.7285,6.2816,8000.0],["2002-01-02",6.2816,6.4396,6.2026,6.2658,11000.0],["2002-01-03",6.1315,6.2421,5.926,6.2421,11500.0],["2002-01-04",6.2895,6.4396,6.2263,6.408,26600.0],["2002-01-07",6.3843,6.3922,6.3211,6.3606,13800.0],["2002-01-08",6.3606,6.5186,6.3606,6.4712,8600.0],["2002-01-09",6.4633,6.4633,6.2658,6.3606,14300.0],["2002-01-10",6.6056,6.6056,6.3211,6.3211,16100.0],["2002-01-11",6.5107,6.5107,6.408,6.4712,12400.0],["2002-01-14",6.4712,6.5186,6.2026,6.2105,41500.0],["2002-01-15",6.171,6.171,6.1236,6.1236,7100.0],["2002-01-16",6.1236,6.1631,6.1236,6.1236,20000.0],["2002-01-17",6.0999,6.1236,6.0051,6.0051,1400.0],["2002-01-18",6.0446,6.0446,5.9023,5.9023,3600.0],["2002-01-22",6.0762,6.0762,6.0762,6.0762,1400.0],["2002-01-23",6.1236,6.408,6.1236,6.408,28200.0],["2002-01-24",6.4396,6.5977,6.3211,6.5977,12200.0],["2002-01-25",6.6372,6.7162,6.4396,6.5582,13000.0],["2002-01-28",6.6293,6.6293,6.3606,6.5582,6100.0],["2002-01-29",6.5582,6.6767,6.5107,6.5582,11800.0],["2002-01-30",6.6767,6.7004,6.5186,6.5186,4800.0],["2002-01-31",6.6214,6.7162,6.6214,6.6214,4500.0],["2002-02-01",6.6767,6.8742,6.6767,6.8663,11400.0],["2002-02-04",6.9058,7.0717,6.8821,6.9927,16400.0],["2002-02-05",7.1033,7.1903,6.7557,7.1429,21500.0],["2002-02-06",7.214,7.4036,7.1113,7.3088,10900.0],["2002-02-07",7.2693,7.4036,7.1113,7.3799,11500.0],["2002-02-08",7.3483,7.4668,7.3483,7.3562,7100.0],["2002-02-11",7.4273,7.4273,7.1903,7.3483,20100.0],["2002-02-12",7.2298,7.2614,7.1508,7.2614,700.0],["2002-02-13",7.2535,7.2693,7.1113,7.2693,23800.0],["2002-02-14",7.1192,7.4352,7.1192,7.3088,15200.0],["2002-02-15",7.2693,7.2693,6.7794,7.1824,2300.0],["2002-02-19",7.0717,7.1903,7.0717,7.1903,700.0],["2002-02-20",7.2219,7.2614,7.1903,7.2535,12600.0],["2002-02-21",7.2614,7.775,7.0796,7.6248,11300.0],["2002-02-22",7.3878,7.7592,7.0876,7.0876,56300.0],["2002-02-25",7.3878,7.5853,7.1192,7.5379,14000.0],["2002-02-26",7.5774,7.9014,7.5537,7.7829,23300.0],["2002-02-27",7.7829,8.0199,7.7829,7.9014,26300.0],["2002-02-28",8.0199,8.0989,7.1903,7.9567,16200.0],["2002-03-01",7.9725,8.0436,7.6327,7.8619,19100.0],["2002-03-04",7.9567,8.0594,7.6643,7.8619,43500.0],["2002-03-05",7.8935,8.2886,7.7829,8.012,44800.0],["2002-03-06",8.0752,8.0752,7.8224,7.8224,41600.0],["2002-03-07",7.8224,8.0041,7.8224,7.9014,73800.0],["2002-03-08",7.9014,8.0199,7.8303,7.9409,23300.0],["2002-03-11",7.9251,7.9251,7.8224,7.8224,34400.0],["2002-03-12",7.9014,7.9014,7.7829,7.8777,12700.0],["2002-03-13",7.8619,8.0357,7.7513,7.9014,14100.0],["2002-03-14",7.933,7.9804,7.8303,7.8935,31100.0],["2002-03-15",7.8461,7.9014,7.8382,7.9014,7400.0],["2002-03-18",7.9014,7.9014,7.8698,7.8698,7200.0],["2002-03-19",7.775,7.8935,7.775,7.8856,2100.0],["2002-03-20",7.7592,7.8935,7.7592,7.7987,5100.0],["2002-03-21",7.7987,7.8145,7.7039,7.7276,5500.0],["2002-03-22",7.8935,7.9409,7.5695,7.7197,39800.0],["2002-03-25",7.5774,7.8935,7.5774,7.6169,12500.0],["2002-03-26",7.53,7.8935,7.53,7.7829,5100.0],["2002-03-27",7.7829,7.8619,7.7039,7.8066,4100.0],["2002-03-28",7.7908,7.9014,7.6643,7.7829,33200.0],["2002-04-01",7.8935,7.9804,7.8224,7.8224,54700.0],["2002-04-02",7.8224,8.0199,7.8224,7.9804,34600.0],["2002-04-03",7.9804,8.0199,7.9014,8.0199,11300.0],["2002-04-04",8.0199,9.0866,8.0199,8.652,19800.0],["2002-04-05",8.8812,9.0787,8.5967,8.6915,10500.0],["2002-04-08",8.8812,8.8812,8.6915,8.7863,21000.0],["2002-04-09",8.8101,8.9207,8.6915,8.6915,23500.0],["2002-04-10",8.7705,8.8575,8.6678,8.8496,73100.0],["2002-04-11",8.731,8.8812,8.6915,8.7705,117800.0],["2002-04-12",8.652,8.8812,8.652,8.8496,100100.0],["2002-04-15",8.8733,8.9128,8.5888,8.7073,16300.0],["2002-04-16",8.6915,8.6915,8.0673,8.0673,15900.0],["2002-04-17",8.1779,8.5098,8.0673,8.4229,7500.0],["2002-04-18",8.5019,8.6125,8.3992,8.5335,6700.0],["2002-04-19",8.494,8.81,8.494,8.573,23300.0],["2002-04-22",8.6757,8.6915,8.494,8.5967,13800.0],["2002-04-23",8.5967,8.7152,8.5967,8.7152,13400.0],["2002-04-24",8.5967,8.6915,8.5967,8.6283,8300.0],["2002-04-25",8.5414,8.6678,8.494,8.6204,22500.0],["2002-04-26",8.6362,10.2718,8.6362,10.2718,344500.0],["2002-04-29",10.0743,11.1331,10.0743,10.7775,160600.0],["2002-04-30",10.7933,11.6941,10.5484,11.2358,90700.0],["2002-05-01",10.9829,11.5755,10.8249,11.5676,48700.0],["2002-05-02",11.6071,12.0891,11.4649,12.0101,116400.0],["2002-05-03",12.0417,12.6422,12.0338,12.5711,111700.0],["2002-05-06",12.6659,13.1637,12.6422,13.1479,185600.0],["2002-05-07",13.0136,13.3454,12.824,13.1558,85900.0],["2002-05-08",13.2585,13.2822,12.8398,13.2585,54500.0],["2002-05-09",12.824,13.2743,12.824,13.1953,53000.0],["2002-05-10",13.2743,13.4324,13.0768,13.1953,48800.0],["2002-05-13",13.3613,13.4403,12.9188,13.3771,76000.0],["2002-05-14",13.2348,13.4956,13.1163,13.464,95500.0],["2002-05-15",13.0531,13.5825,13.0452,13.4719,44400.0],["2002-05-16",13.4403,14.5228,13.2901,14.42,25600.0],["2002-05-17",14.42,15.3129,14.4121,14.9257,60800.0],["2002-05-20",15.4867,15.4867,13.6299,13.8274,105300.0],["2002-05-21",14.3331,14.4121,12.7212,13.0373,81800.0],["2002-05-22",12.8477,13.0373,11.7336,11.939,71300.0],["2002-05-23",11.939,12.4684,11.7573,12.2472,30800.0],["2002-05-24",12.3499,13.0768,12.0101,12.9583,47100.0],["2002-05-28",13.5114,14.3015,13.2585,14.2225,109400.0],["2002-05-29",14.1435,14.3015,13.9855,14.262,31800.0],["2002-05-30",14.2936,14.3331,13.8353,14.2067,19000.0],["2002-05-31",14.025,15.0126,13.946,14.8941,110600.0],["2002-06-03",15.0917,15.8344,14.8151,14.8941,191000.0],["2002-06-04",15.0759,15.0917,13.5904,13.8906,85200.0],["2002-06-05",13.7721,14.5228,13.7721,14.1672,26900.0],["2002-06-06",14.1435,14.4437,13.8274,14.1593,35400.0],["2002-06-07",14.4042,15.0047,13.6299,14.3884,81000.0],["2002-06-10",15.3998,15.9608,14.2146,15.629,161000.0],["2002-06-11",15.7238,15.7396,15.1707,15.5894,34300.0],["2002-06-12",15.5973,15.5973,14.6571,15.3998,40800.0],["2002-06-13",15.0126,15.5973,14.7993,14.823,16200.0],["2002-06-14",14.8388,15.1075,13.5509,14.7756,46000.0],["2002-06-17",13.7484,15.0126,13.7484,14.0645,57800.0],["2002-06-18",14.0645,14.5781,13.4008,14.4595,38500.0],["2002-06-19",14.4437,14.4516,13.4482,13.859,20600.0],["2002-06-20",13.7326,14.2067,13.5509,14.0013,12100.0],["2002-06-21",14.0961,14.2146,13.5351,13.6141,14700.0],["2002-06-24",13.1874,13.4482,11.8521,12.1207,89400.0],["2002-06-25",12.1523,12.2393,12.0733,12.2393,46200.0],["2002-06-26",11.6229,12.6422,11.2674,12.6422,35500.0],["2002-06-27",11.4491,13.8274,11.4491,13.8274,56900.0],["2002-06-28",11.8521,13.7879,11.8442,13.298,274100.0],["2002-07-01",12.8872,13.6852,11.5044,11.7099,106900.0],["2002-07-02",11.1726,11.7731,10.4298,11.0224,72600.0],["2002-07-03",10.9039,10.9118,9.4027,9.9558,59000.0],["2002-07-05",9.4975,10.8723,9.4975,10.8644,22400.0],["2002-07-08",11.0936,13.1084,10.8644,12.903,109900.0],["2002-07-09",12.6343,12.9188,12.4684,12.9188,39300.0],["2002-07-10",12.9504,13.1953,12.5079,12.9583,36200.0],["2002-07-11",12.8319,12.8319,12.5237,12.6027,14300.0],["2002-07-12",12.9188,12.9188,12.5237,12.6422,13500.0],["2002-07-15",12.5237,12.7054,11.1884,11.5992,51300.0],["2002-07-16",11.5992,12.658,11.378,12.2314,19700.0],["2002-07-17",12.0338,12.8714,12.0338,12.6422,19700.0],["2002-07-18",12.0891,12.6817,11.781,12.5237,11000.0],["2002-07-19",12.342,12.3894,11.1015,11.1647,26700.0],["2002-07-22",10.8723,10.8723,9.4817,10.1138,49200.0],["2002-07-23",10.1217,10.1217,8.8575,8.8891,27300.0],["2002-07-24",8.9207,8.9207,7.7671,8.2649,48200.0],["2002-07-25",8.17,8.3044,7.9804,8.1068,59900.0],["2002-07-26",8.3123,8.3123,7.9488,8.2016,44900.0],["2002-07-29",8.0278,9.4106,8.0278,9.3552,143800.0],["2002-07-30",9.3552,9.6792,9.2446,9.4422,84800.0],["2002-07-31",9.5054,9.6081,9.2841,9.5686,52500.0],["2002-08-01",10.0269,10.4456,9.213,10.2323,35200.0],["2002-08-02",9.537,10.2007,9.5291,9.9637,22400.0],["2002-08-05",9.5686,10.2007,9.4027,9.6397,34000.0],["2002-08-06",9.9795,10.3192,9.5607,10.3192,22000.0],["2002-08-07",10.3034,10.6906,9.9953,10.5009,22400.0],["2002-08-08",10.1217,11.0777,10.1217,10.6669,34700.0],["2002-08-09",10.817,11.1726,10.3587,11.1726,10200.0],["2002-08-12",10.4772,10.7617,10.4693,10.6669,21100.0],["2002-08-13",10.2086,11.0778,10.2086,10.6274,32700.0],["2002-08-14",9.8846,11.1015,9.8767,11.0936,18100.0],["2002-08-15",11.0382,11.5755,11.0224,11.378,14800.0],["2002-08-16",11.2042,11.4096,10.9118,11.299,13500.0],["2002-08-19",10.5246,11.6545,10.5167,11.536,15100.0],["2002-08-20",11.2911,11.457,11.2674,11.3859,9800.0],["2002-08-21",11.5281,12.1207,10.5642,12.0891,7100.0],["2002-08-22",11.4965,11.6545,11.378,11.536,2700.0],["2002-08-23",11.0778,11.1805,10.9118,11.1805,11600.0],["2002-08-26",10.9118,11.2516,10.896,11.2516,35900.0],["2002-08-27",11.054,11.2358,10.5168,10.8802,25300.0],["2002-08-28",10.8644,11.3227,10.5563,10.8486,30800.0],["2002-08-29",10.5721,11.2832,10.5484,10.5484,37400.0],["2002-08-30",10.3587,11.0778,10.1612,10.5089,13400.0],["2002-09-03",8.1384,9.1735,8.1384,8.731,134600.0],["2002-09-04",8.7863,9.1735,8.7863,9.1735,4800.0],["2002-09-05",9.1735,9.3315,8.9444,9.3315,9200.0],["2002-09-06",9.7898,9.7898,9.3236,9.6081,9200.0],["2002-09-09",9.5133,9.5212,9.3236,9.4659,21100.0],["2002-09-10",9.4659,9.5054,9.4422,9.4975,31700.0],["2002-09-11",9.4027,9.4027,8.6915,9.2525,4000.0],["2002-09-12",9.1656,9.6318,9.1656,9.4026,20800.0],["2002-09-13",9.4738,9.5291,9.2288,9.2604,23500.0],["2002-09-16",9.2209,9.6239,9.0234,9.2051,14400.0],["2002-09-17",9.0945,9.4501,8.9997,9.0629,12300.0],["2002-09-18",9.055,9.2051,8.6599,8.6994,5200.0],["2002-09-19",8.6994,8.976,8.6915,8.6915,18600.0],["2002-09-20",8.7784,8.9997,8.091,8.4071,27200.0],["2002-09-23",8.7389,8.9997,8.494,8.5493,20700.0],["2002-09-24",8.5019,8.7705,7.9014,8.0989,17700.0],["2002-09-25",8.257,8.6915,8.257,8.6125,2900.0],["2002-09-26",8.9207,9.0313,8.3755,8.4387,15200.0],["2002-09-27",8.4624,8.8654,8.0989,8.6125,23500.0],["2002-09-30",8.1147,8.8812,8.0989,8.3044,8500.0],["2002-10-01",8.2332,8.3597,7.4194,7.6643,17800.0],["2002-10-02",7.5932,7.6881,7.4194,7.4194,19600.0],["2002-10-03",7.2535,7.3167,7.1666,7.1666,11200.0],["2002-10-04",7.5853,7.5853,6.5028,7.0164,36800.0],["2002-10-07",6.092,6.5186,6.0525,6.0999,82100.0],["2002-10-08",6.0841,6.0841,5.926,5.9656,30500.0],["2002-10-09",6.0051,6.0051,5.6021,5.6574,46600.0],["2002-10-10",6.0051,6.0051,5.452,5.5942,46300.0],["2002-10-11",5.5942,5.6574,5.5073,5.5547,79700.0],["2002-10-14",5.7285,6.1394,5.5942,5.9814,55400.0],["2002-10-15",6.1394,7.1113,6.1236,7.0085,51800.0],["2002-10-16",7.0717,7.0717,6.5345,6.6214,57900.0],["2002-10-17",6.9216,6.9453,6.5582,6.6214,57400.0],["2002-10-18",6.9216,6.9216,6.1789,6.5661,55400.0],["2002-10-21",6.3764,6.5661,5.9734,6.2342,77400.0],["2002-10-22",6.2895,6.3448,6.092,6.3053,21600.0],["2002-10-23",6.1394,6.2184,6.1315,6.2184,5900.0],["2002-10-24",6.3132,6.7873,6.3132,6.6767,18700.0],["2002-10-25",6.732,7.1033,6.7241,6.9532,25400.0],["2002-10-28",7.135,7.6881,6.969,7.3167,47400.0],["2002-10-29",7.3246,7.5458,7.3246,7.5458,21500.0],["2002-10-30",7.4194,7.5063,7.1903,7.3878,22800.0],["2002-10-31",6.9058,7.4273,6.9058,7.3483,8000.0],["2002-11-01",7.3483,7.7039,7.3483,7.7039,24100.0],["2002-11-04",7.7039,7.7039,7.3641,7.3641,47200.0],["2002-11-05",7.3641,7.3957,7.2772,7.2772,15200.0],["2002-11-06",7.1824,7.3799,6.5977,7.2851,24000.0],["2002-11-07",7.1745,7.4352,7.1745,7.214,14100.0],["2002-11-08",7.3167,7.3167,6.9532,7.1113,19100.0],["2002-11-11",7.0796,7.2614,6.7557,7.2456,10800.0],["2002-11-12",7.1903,7.2693,6.5977,7.1429,83500.0],["2002-11-13",7.0085,7.1824,6.7162,7.1824,1700.0],["2002-11-14",7.1824,7.2693,6.7952,7.1824,17200.0],["2002-11-15",7.2298,7.2298,7.0717,7.1824,12500.0],["2002-11-18",7.1429,7.5537,7.0638,7.3641,19500.0],["2002-11-19",6.9374,7.3088,6.9295,7.2456,9800.0],["2002-11-20",7.4431,7.8145,7.2614,7.6802,6300.0],["2002-11-21",7.6564,7.6564,6.8031,6.8742,49400.0],["2002-11-22",6.8268,7.0875,6.8189,6.9611,39900.0],["2002-11-25",7.1033,7.6643,7.1033,7.5063,39100.0],["2002-11-26",7.5853,8.1621,7.4194,7.4194,19500.0],["2002-11-27",7.5142,7.9014,7.5142,7.8224,49500.0],["2002-11-29",7.9409,7.9409,7.2851,7.8066,10100.0],["2002-12-02",7.7671,8.012,7.5063,7.7276,16100.0],["2002-12-03",7.6248,8.0436,7.6248,7.9093,103300.0],["2002-12-04",7.8698,8.0831,7.7039,8.0199,45600.0],["2002-12-05",8.2174,8.6125,7.9883,8.2807,24500.0],["2002-12-06",7.9093,8.2886,7.9014,8.2886,8100.0],["2002-12-09",8.091,8.257,7.933,7.9567,18800.0],["2002-12-10",7.9488,8.1779,7.8461,8.0831,43800.0],["2002-12-11",8.0436,8.4782,7.9093,8.0989,25800.0],["2002-12-12",8.3518,8.7705,8.0673,8.7705,18800.0],["2002-12-13",8.7705,8.9286,8.4308,8.6915,58400.0],["2002-12-16",8.5019,9.0866,8.494,9.0629,25900.0],["2002-12-17",9.0629,9.4185,9.0629,9.3631,9300.0],["2002-12-18",9.6476,9.8293,9.2841,9.5291,36100.0],["2002-12-19",9.537,10.3113,9.3789,10.3113,17700.0],["2002-12-20",10.1217,10.8012,10.1217,10.7459,35100.0],["2002-12-23",10.0032,10.6669,9.6239,10.2086,35000.0],["2002-12-24",10.1217,10.2402,9.1972,9.2841,23900.0],["2002-12-26",9.1893,9.292,8.6915,8.9523,7600.0],["2002-12-27",8.7152,8.9997,8.1068,8.1226,13500.0],["2002-12-30",8.0752,8.3123,7.7434,7.9093,21400.0],["2002-12-31",8.1937,8.1937,7.3167,7.7987,53900.0],["2003-01-02",7.3167,8.4703,7.3167,7.9725,29700.0],["2003-01-03",8.0673,8.0673,7.7671,7.8777,16000.0],["2003-01-06",7.9014,7.9014,7.5853,7.8935,44700.0],["2003-01-07",7.4115,8.1542,7.4115,8.1226,56200.0],["2003-01-08",7.9014,8.1384,7.8777,7.9409,17000.0],["2003-01-09",8.1542,8.3281,8.0278,8.2649,40900.0],["2003-01-10",8.2649,8.4545,7.9093,8.3518,22600.0],["2003-01-13",8.5019,8.5967,8.2965,8.4229,41500.0],["2003-01-14",8.4387,9.1735,8.3834,9.0945,29000.0],["2003-01-15",9.1577,9.3473,8.5335,9.0945,26300.0],["2003-01-16",9.292,9.3315,8.9602,9.2367,17000.0],["2003-01-17",9.2446,9.4343,8.7389,8.9602,13000.0],["2003-01-21",8.8575,8.9365,8.8575,8.9286,15100.0],["2003-01-22",9.2762,9.2762,9.0629,9.1498,8300.0],["2003-01-23",9.0076,9.2446,9.0076,9.1893,10400.0],["2003-01-24",9.1419,9.3236,9.0866,9.1656,22700.0],["2003-01-27",8.9286,9.3552,8.7389,9.0471,17300.0],["2003-01-28",9.3236,9.3315,9.0629,9.1498,6800.0],["2003-01-29",8.9918,9.292,8.8417,9.292,13700.0],["2003-01-30",9.4106,9.4817,9.1972,9.4659,10200.0],["2003-01-31",9.4422,9.5765,9.3315,9.4817,4000.0],["2003-02-03",9.4975,9.5686,9.0945,9.458,8900.0],["2003-02-04",9.3473,9.5291,8.976,9.1972,26000.0],["2003-02-05",9.1972,9.3236,8.9365,9.1656,23000.0],["2003-02-06",9.0708,9.2525,9.0234,9.0787,13200.0],["2003-02-07",9.1419,9.1419,8.8496,8.8496,4800.0],["2003-02-10",8.9602,8.9602,8.731,8.7942,4400.0],["2003-02-11",8.7863,8.7942,8.4229,8.4229,6800.0],["2003-02-12",8.3676,8.6757,8.3281,8.4466,11300.0],["2003-02-13",8.4861,8.573,8.1621,8.3518,5600.0],["2003-02-14",8.2649,8.2965,8.1384,8.2965,4600.0],["2003-02-18",8.2807,8.3123,8.2807,8.2965,25100.0],["2003-02-19",8.8812,8.8891,8.2095,8.2886,5600.0],["2003-02-20",8.3202,8.3202,8.0436,8.2965,4100.0],["2003-02-21",8.5335,8.5335,8.2807,8.3123,2600.0],["2003-02-24",8.2965,8.2965,8.17,8.2174,14900.0],["2003-02-25",8.17,8.257,7.8224,7.8856,6900.0],["2003-02-26",7.9014,7.933,7.6406,7.9093,7100.0],["2003-02-27",7.8777,8.012,7.8777,7.9014,1600.0],["2003-02-28",8.091,8.2016,7.7434,8.0199,7600.0],["2003-03-03",8.1621,8.2095,7.9646,8.0357,5300.0],["2003-03-04",7.9251,8.0515,7.6564,7.7197,7700.0],["2003-03-05",7.7039,8.3834,7.609,7.8935,60100.0],["2003-03-06",7.9014,7.9488,7.6327,7.6643,16500.0],["2003-03-07",7.6643,8.3518,7.5142,7.5221,44200.0],["2003-03-10",7.6881,7.6881,7.1112,7.2377,25400.0],["2003-03-11",7.2614,7.4905,7.2061,7.2061,11600.0],["2003-03-12",7.1903,7.2851,6.9927,7.2693,33800.0],["2003-03-13",7.0085,7.2693,7.0085,7.1113,10400.0],["2003-03-14",7.2219,7.2614,6.9611,7.0322,17300.0],["2003-03-17",7.0322,7.5458,6.9137,7.5458,41100.0],["2003-03-18",7.5853,7.9962,7.5537,7.5695,28000.0],["2003-03-19",7.5063,7.6248,6.6372,7.1903,58600.0],["2003-03-20",7.2219,7.3325,6.9137,7.3246,23200.0],["2003-03-21",7.5221,7.5221,7.0796,7.2456,9700.0],["2003-03-24",7.3799,7.5379,7.1508,7.2298,9800.0],["2003-03-25",6.9453,7.372,6.9453,7.1824,2300.0],["2003-03-26",7.1745,7.2456,6.7715,7.2219,23800.0],["2003-03-27",7.1113,7.1745,7.0322,7.1192,8100.0],["2003-03-28",7.1429,7.2377,7.0322,7.0322,12200.0],["2003-03-31",7.0006,7.1113,7.0006,7.0322,6400.0],["2003-04-01",7.0717,7.0717,7.0322,7.0717,11300.0],["2003-04-02",7.135,7.3088,7.1271,7.2219,13100.0],["2003-04-03",7.2219,7.3088,7.2219,7.2614,13700.0],["2003-04-04",7.2693,7.2693,7.2219,7.2219,8900.0],["2003-04-07",7.2219,7.5695,7.2219,7.3799,10600.0],["2003-04-08",7.3878,7.3878,6.9216,7.1587,18200.0],["2003-04-09",7.1034,7.2298,7.0954,7.1113,7700.0],["2003-04-10",7.1113,7.4036,7.1113,7.3878,16500.0],["2003-04-11",7.3483,7.3483,7.1113,7.3246,8000.0],["2003-04-14",7.3088,7.4589,7.3088,7.3483,20400.0],["2003-04-15",7.3167,7.3483,7.3088,7.3325,12200.0],["2003-04-16",7.3246,7.3246,7.1112,7.214,18600.0],["2003-04-17",7.3483,7.3483,7.1113,7.293,7200.0],["2003-04-21",7.1982,7.2456,7.1112,7.214,5300.0],["2003-04-22",7.2456,7.2456,7.0322,7.0638,14300.0],["2003-04-23",7.0322,7.1113,7.0322,7.048,19000.0],["2003-04-24",7.214,7.5616,7.1192,7.4826,31600.0],["2003-04-25",7.5616,7.5616,7.3641,7.3957,15700.0],["2003-04-28",7.4984,7.5537,7.3957,7.3957,9800.0],["2003-04-29",7.5853,7.8619,7.5853,7.854,35200.0],["2003-04-30",7.854,8.0752,7.7908,8.0752,30200.0],["2003-05-01",7.8619,8.2412,7.8224,8.2016,33300.0],["2003-05-02",8.4545,8.652,8.336,8.5493,16500.0],["2003-05-05",8.5888,8.5888,8.1542,8.1779,22200.0],["2003-05-06",8.336,8.3518,8.1621,8.2649,23100.0],["2003-05-07",8.2253,8.2649,7.9804,8.0278,15600.0],["2003-05-08",7.7908,8.0199,7.7908,8.0199,26000.0],["2003-05-09",7.933,8.6441,7.933,8.6125,30900.0],["2003-05-12",8.6362,8.8022,8.0989,8.1305,44400.0],["2003-05-13",8.1384,8.6283,7.9804,8.2095,23400.0],["2003-05-14",8.2886,8.3123,8.2174,8.2649,27800.0],["2003-05-15",8.2886,8.336,8.091,8.1226,8100.0],["2003-05-16",8.0594,8.2807,8.0278,8.2412,12500.0],["2003-05-19",8.2728,8.2728,8.0436,8.0673,7700.0],["2003-05-20",8.0357,8.2016,7.8303,7.8856,26400.0],["2003-05-21",7.8856,7.9725,7.6248,7.9488,58000.0],["2003-05-22",7.9725,8.0831,7.933,8.0199,28300.0],["2003-05-23",7.9883,8.1858,7.9883,8.1463,17900.0],["2003-05-27",10.2402,10.2402,9.4027,9.6081,289300.0],["2003-05-28",9.5607,9.8135,9.5212,9.5212,65500.0],["2003-05-29",9.616,9.7582,9.4817,9.5607,98500.0],["2003-05-30",9.6239,9.7977,9.4026,9.7819,43400.0],["2003-06-02",9.7977,10.3113,9.4659,9.4738,101600.0],["2003-06-03",9.4975,9.9479,9.4975,9.8214,35400.0],["2003-06-04",9.7503,10.1533,9.7503,9.9716,22200.0],["2003-06-05",10.2718,10.8091,10.0111,10.5879,56900.0],["2003-06-06",10.2323,10.8407,10.2323,10.6116,57300.0],["2003-06-09",10.6037,11.0619,9.9716,10.1138,68700.0],["2003-06-10",10.2718,10.4298,10.0348,10.0348,37700.0],["2003-06-11",10.0664,10.2323,9.774,10.177,39800.0],["2003-06-12",10.2244,10.2244,9.7819,10.0269,49400.0],["2003-06-13",10.1849,10.1849,9.6792,9.8688,24500.0],["2003-06-16",9.7582,9.9399,9.4738,9.695,57800.0],["2003-06-17",9.8056,9.8056,9.5291,9.6713,29600.0],["2003-06-18",9.5844,9.6397,9.5212,9.5291,23700.0],["2003-06-19",9.5054,9.6397,9.292,9.4975,62400.0],["2003-06-20",9.4817,9.6713,9.3869,9.458,21000.0],["2003-06-23",9.4659,9.4896,9.3631,9.3631,23700.0],["2003-06-24",9.4185,9.6397,9.4185,9.6318,7000.0],["2003-06-25",9.6239,9.6397,9.4896,9.6002,36800.0],["2003-06-26",9.4817,9.5923,9.4817,9.5686,17600.0],["2003-06-27",9.5844,10.5879,9.5449,10.3903,63600.0],["2003-06-30",10.5088,10.8328,10.1454,10.7775,205300.0],["2003-07-01",10.7775,10.8249,10.0743,10.5089,53500.0],["2003-07-02",10.4535,10.7143,10.4535,10.6432,47800.0],["2003-07-03",10.659,10.659,10.4535,10.4614,8800.0],["2003-07-07",10.4535,10.5484,10.2165,10.3824,30000.0],["2003-07-08",10.1375,10.4693,9.9162,10.3034,34800.0],["2003-07-09",10.2007,10.4061,10.2007,10.2718,22100.0],["2003-07-10",10.256,10.3666,10.2323,10.3666,8800.0],["2003-07-11",10.4693,10.6274,10.4061,10.4061,27500.0],["2003-07-14",10.2955,10.58,10.2955,10.5326,26600.0],["2003-07-15",10.6669,11.0224,10.5089,10.7459,42700.0],["2003-07-16",10.5879,10.896,10.5879,10.6827,10600.0],["2003-07-17",10.6669,11.141,10.6669,11.0857,61500.0],["2003-07-18",10.9434,11.1331,10.9434,11.1331,30500.0],["2003-07-21",11.1331,11.2595,11.0778,11.1331,17100.0],["2003-07-22",11.0698,11.2437,10.7222,11.1963,41900.0],["2003-07-23",11.141,11.2279,11.0224,11.1094,16300.0],["2003-07-24",11.1489,11.4649,10.9434,11.2121,42800.0],["2003-07-25",11.0619,12.4447,11.0619,12.263,49500.0],["2003-07-28",12.263,12.263,11.4254,11.6546,45000.0],["2003-07-29",11.4649,11.536,11.2279,11.4017,54800.0],["2003-07-30",11.2279,11.4965,11.2279,11.2358,8600.0],["2003-07-31",11.0699,11.3464,11.0699,11.3148,23500.0],["2003-08-01",11.5834,11.6071,11.378,11.4333,6300.0],["2003-08-04",11.3859,11.3938,11.2437,11.2595,3700.0],["2003-08-05",11.5281,11.536,11.2674,11.2674,9000.0],["2003-08-06",11.378,11.536,11.3306,11.536,15600.0],["2003-08-07",11.6229,11.6229,11.378,11.378,52600.0],["2003-08-08",11.4491,11.9311,11.4491,11.8126,22700.0],["2003-08-11",11.9785,12.0891,11.781,11.7889,11500.0],["2003-08-12",11.7889,11.7889,11.7336,11.7336,800.0],["2003-08-13",11.5044,11.781,11.457,11.4807,37200.0],["2003-08-14",11.5992,11.6466,11.457,11.5281,24500.0],["2003-08-15",11.5281,11.536,11.3543,11.3543,2400.0],["2003-08-18",11.3385,11.615,11.3385,11.5755,38400.0],["2003-08-19",11.3543,11.5676,11.299,11.5597,8300.0],["2003-08-20",11.457,11.457,11.299,11.3938,9400.0],["2003-08-21",11.3464,11.5755,11.3464,11.5755,13500.0],["2003-08-22",11.536,11.5755,11.4333,11.5755,1500.0],["2003-08-25",11.4254,11.5518,11.3938,11.3938,9500.0],["2003-08-26",11.4333,11.4728,11.378,11.4096,12800.0],["2003-08-27",11.378,11.536,11.378,11.4412,12600.0],["2003-08-28",11.4175,11.457,11.141,11.141,36200.0],["2003-08-29",11.3701,11.4175,10.6669,11.1726,19500.0],["2003-09-02",11.1726,11.2516,10.9908,10.9908,23400.0],["2003-09-03",10.9829,11.0936,10.9197,11.0619,22700.0],["2003-09-04",10.9592,11.0936,10.9592,11.0461,33600.0],["2003-09-05",10.9592,11.0619,10.8486,10.9829,17500.0],["2003-09-08",10.8249,11.1015,10.8249,10.9829,32600.0],["2003-09-09",11.0619,11.0619,10.414,10.8565,33100.0],["2003-09-10",10.8644,10.8644,10.5484,10.7064,7100.0],["2003-09-11",10.6748,11.3385,10.6748,11.0857,45100.0],["2003-09-12",11.22,11.22,10.817,10.9276,6200.0],["2003-09-15",10.9039,11.1331,10.8644,10.8644,16400.0],["2003-09-16",11.0619,11.0619,10.8249,10.8249,6900.0],["2003-09-17",10.9829,10.9908,10.7538,10.896,12800.0],["2003-09-18",10.8249,10.975,10.8012,10.8644,11600.0],["2003-09-19",10.975,10.975,10.6748,10.7064,14300.0],["2003-09-22",10.6748,10.9829,10.6748,10.8249,20200.0],["2003-09-23",10.9671,10.9671,10.5484,10.5484,23100.0],["2003-09-24",10.4772,10.896,10.4298,10.7301,30400.0],["2003-09-25",10.5879,10.738,10.4298,10.4298,13400.0],["2003-09-26",10.5642,10.5642,10.3508,10.3508,9500.0],["2003-09-29",10.4693,10.4693,10.1533,10.256,12000.0],["2003-09-30",10.2718,10.8644,10.1612,10.2402,10500.0],["2003-10-01",10.2402,10.4377,10.2402,10.3271,13700.0],["2003-10-02",10.414,10.8407,10.414,10.7696,14800.0],["2003-10-03",10.6116,10.8407,10.5642,10.6669,7000.0],["2003-10-06",10.6669,10.8249,10.659,10.7933,13300.0],["2003-10-07",10.5563,11.0224,10.5563,10.8644,31200.0],["2003-10-08",11.0303,11.0303,10.817,10.8249,38500.0],["2003-10-09",10.9987,11.0066,10.5721,10.7775,15800.0],["2003-10-10",10.2876,10.7538,10.2876,10.5089,21800.0],["2003-10-13",10.4377,10.7933,10.4377,10.5247,22400.0],["2003-10-14",10.3192,10.6748,10.3192,10.6669,10300.0],["2003-10-15",10.7064,10.9118,10.6669,10.6669,5600.0],["2003-10-16",10.5958,10.9039,10.5958,10.7933,10700.0],["2003-10-17",10.8249,10.9513,10.5879,10.6353,11600.0],["2003-10-20",10.5168,10.7143,10.5088,10.7143,11000.0],["2003-10-21",10.7222,10.7222,10.3824,10.5089,30600.0],["2003-10-22",10.5089,10.5089,10.3903,10.5089,8600.0],["2003-10-23",10.5721,10.6669,10.4535,10.5563,12700.0],["2003-10-24",10.5088,10.659,9.7187,10.3508,27300.0],["2003-10-27",11.0224,11.8521,11.0224,11.4096,155000.0],["2003-10-28",11.8363,11.8442,11.299,11.3148,74900.0],["2003-10-29",11.7336,11.7336,11.457,11.7178,41800.0],["2003-10-30",11.8521,11.8521,11.615,11.7731,17900.0],["2003-10-31",11.8284,11.8442,11.702,11.7573,20800.0],["2003-11-03",12.3262,12.6738,11.86,12.6738,57500.0],["2003-11-04",12.6422,12.7528,11.9074,12.0259,31800.0],["2003-11-05",12.0496,12.6817,12.0496,12.4131,24500.0],["2003-11-06",12.3104,12.4526,12.2076,12.2472,16900.0],["2003-11-07",12.3894,12.4052,12.2076,12.3025,14300.0],["2003-11-10",11.9943,12.1444,11.1015,11.2595,94100.0],["2003-11-11",11.4096,11.9311,11.2121,11.457,17900.0],["2003-11-12",11.5676,11.7573,11.4491,11.4965,11500.0],["2003-11-13",11.378,11.615,10.8407,11.4254,25200.0],["2003-11-14",11.457,11.5202,11.3701,11.3701,13100.0],["2003-11-17",11.378,11.6941,11.378,11.5439,11700.0],["2003-11-18",11.7099,11.7099,11.5202,11.5281,12300.0],["2003-11-19",11.3938,11.5755,11.3148,11.3464,71600.0],["2003-11-20",11.4175,11.4175,11.0778,11.3859,21900.0],["2003-11-21",10.8565,11.457,10.8565,11.4017,56500.0],["2003-11-24",10.8486,11.5518,10.8407,11.4412,74500.0],["2003-11-25",11.2279,11.6071,11.0698,11.6071,17700.0],["2003-11-26",11.3701,11.5123,11.3701,11.4333,7400.0],["2003-11-28",11.2911,11.5992,11.2911,11.4175,7200.0],["2003-12-01",11.6862,11.6862,11.22,11.457,41900.0],["2003-12-02",11.378,11.6071,11.378,11.4807,10100.0],["2003-12-03",11.4649,11.6546,11.457,11.5518,7200.0],["2003-12-04",11.457,11.5913,11.457,11.4649,2400.0],["2003-12-05",11.378,11.5992,11.378,11.457,8800.0],["2003-12-08",11.5676,11.5676,11.0698,11.1173,11700.0],["2003-12-09",11.0619,11.378,11.0619,11.2595,5200.0],["2003-12-10",11.1015,11.3938,11.1015,11.2358,1100.0],["2003-12-11",11.22,11.3622,11.1647,11.2674,9900.0],["2003-12-12",11.3306,11.5676,11.299,11.378,19900.0],["2003-12-15",11.0935,11.3227,10.9829,11.054,11400.0],["2003-12-16",11.22,11.2832,11.141,11.2279,1300.0],["2003-12-17",11.2595,11.2595,10.6274,10.7696,17500.0],["2003-12-18",10.6669,11.1331,10.659,10.9197,8700.0],["2003-12-19",10.6669,11.054,10.6669,10.9355,5000.0],["2003-12-22",11.0224,11.0224,10.6985,10.8407,5700.0],["2003-12-23",10.7064,11.0224,10.7064,10.975,13100.0],["2003-12-24",11.0461,11.0619,10.8091,11.0619,3400.0],["2003-12-26",10.7617,11.0619,10.7617,10.9987,2600.0],["2003-12-29",10.6985,11.054,10.659,11.0066,12100.0],["2003-12-30",11.1015,11.8837,11.1015,11.7573,67400.0],["2003-12-31",11.8837,11.9706,11.7731,11.8205,30400.0],["2004-01-02",11.7889,12.2077,11.7889,12.1049,20300.0],["2004-01-05",12.0496,12.3262,12.0496,12.3262,6700.0],["2004-01-06",12.2472,12.4526,12.1523,12.3973,10700.0],["2004-01-07",12.4052,12.4368,12.2155,12.4368,16900.0],["2004-01-08",12.3262,12.5553,12.3262,12.4842,14700.0],["2004-01-09",12.4842,12.5711,12.3499,12.5711,32600.0],["2004-01-12",12.6106,12.737,12.4052,12.6422,39300.0],["2004-01-13",12.5,12.6422,12.5,12.5711,2000.0],["2004-01-14",12.5,12.5395,12.4289,12.4368,25800.0],["2004-01-15",12.4368,12.5632,12.4131,12.4131,13500.0],["2004-01-16",12.5158,12.6343,12.5158,12.6264,17900.0],["2004-01-20",12.4052,12.6422,12.4052,12.6185,10300.0],["2004-01-21",12.6106,12.6422,12.6027,12.6106,11500.0],["2004-01-22",12.4052,12.6422,12.4052,12.5711,12300.0],["2004-01-23",12.5948,12.6422,12.4526,12.5553,13100.0],["2004-01-26",12.5237,12.6264,12.4526,12.6264,8800.0],["2004-01-27",12.3657,12.7528,12.3657,12.6422,13100.0],["2004-01-28",12.6975,12.8003,12.4526,12.6422,15000.0],["2004-01-29",12.7054,13.4324,12.7054,13.3929,36700.0],["2004-01-30",13.2032,13.4482,12.9583,13.4482,22900.0],["2004-02-02",12.8398,13.4324,12.8398,13.4245,19500.0],["2004-02-03",13.2348,13.5114,13.1558,13.4087,19200.0],["2004-02-04",13.4245,13.4324,13.1637,13.4245,7200.0],["2004-02-05",12.6343,13.2427,12.6264,13.1163,6200.0],["2004-02-06",13.0768,13.1558,12.8951,12.9109,12100.0],["2004-02-09",12.6422,13.1163,12.5711,13.1163,13900.0],["2004-02-10",13.1163,13.1558,12.9188,13.0531,13600.0],["2004-02-11",13.0768,13.219,12.9188,12.9504,9200.0],["2004-02-12",13.1874,13.4087,13.14,13.3138,27400.0],["2004-02-13",13.2032,13.3929,13.1163,13.3929,9700.0],["2004-02-17",13.1084,13.4166,13.0926,13.4166,17100.0],["2004-02-18",13.2032,13.4245,13.2032,13.3929,2700.0],["2004-02-19",13.2348,13.4324,13.2348,13.3929,19400.0],["2004-02-20",13.2585,15.4077,13.2585,15.2734,274000.0],["2004-02-23",15.0917,15.3129,15.0917,15.0917,259500.0],["2004-02-24",15.2102,15.226,14.9731,14.9968,372800.0],["2004-02-25",14.9731,15.0126,14.9494,14.9731,72200.0],["2004-02-26",14.9731,15.0126,14.9336,14.9336,110500.0],["2004-02-27",14.9336,14.9731,14.8941,14.9099,85500.0],["2004-03-01",14.8941,14.9731,14.8151,14.9731,121200.0],["2004-03-02",15.0521,15.4314,14.9494,15.2813,160800.0],["2004-03-03",15.2892,15.4235,15.2497,15.384,150700.0],["2004-03-04",15.3682,15.8028,15.3682,15.7949,34200.0],["2004-03-05",15.5341,15.8818,15.5341,15.8818,121900.0],["2004-03-08",15.9608,15.9687,15.6052,15.7238,65400.0],["2004-03-09",15.7949,15.8028,15.6448,15.8028,36000.0],["2004-03-10",15.7238,15.7317,15.6843,15.6922,17100.0],["2004-03-11",15.6606,15.6606,15.5104,15.6131,21300.0],["2004-03-12",15.6053,15.6764,15.5657,15.6448,51400.0],["2004-03-15",15.4867,15.6131,15.4867,15.4867,10500.0],["2004-03-16",15.4472,15.4551,15.2102,15.2418,16600.0],["2004-03-17",15.2418,15.5657,15.2418,15.4788,12300.0],["2004-03-18",15.4077,15.5499,15.4077,15.4393,3900.0],["2004-03-19",15.4946,15.5262,15.3761,15.5262,30000.0],["2004-03-22",15.4867,15.7001,15.3287,15.4867,32700.0],["2004-03-23",15.3287,15.4867,15.3287,15.463,11000.0],["2004-03-24",15.4235,15.463,15.4235,15.4551,16900.0],["2004-03-25",15.3761,15.5025,15.3761,15.4156,8400.0],["2004-03-26",15.463,15.4709,15.3366,15.3524,32100.0],["2004-03-29",15.3524,15.3761,15.3287,15.3603,12800.0],["2004-03-30",15.3287,15.4156,15.3287,15.4077,15200.0],["2004-03-31",15.3524,15.4709,15.3524,15.4472,10400.0],["2004-04-01",15.4472,15.5262,15.4156,15.5262,18300.0],["2004-04-02",15.4235,15.542,15.4235,15.5183,21300.0],["2004-04-05",15.4077,15.4709,15.4077,15.4235,6800.0],["2004-04-06",15.4314,15.463,15.4235,15.463,8800.0],["2004-04-07",15.4235,15.5262,15.4235,15.4788,8400.0],["2004-04-08",15.4393,15.5025,15.4393,15.4788,14000.0],["2004-04-12",15.4393,15.5104,15.4393,15.4867,1900.0],["2004-04-13",15.4867,15.4867,15.4472,15.4472,4000.0],["2004-04-14",15.4788,15.4867,15.4472,15.4867,12000.0],["2004-04-15",15.4472,15.5578,15.4472,15.4867,5900.0],["2004-04-16",15.4551,15.4867,15.2892,15.463,12200.0],["2004-04-19",15.4472,15.4946,15.4472,15.4867,17500.0],["2004-04-20",15.4551,15.5183,15.4551,15.4867,10200.0],["2004-04-21",15.4551,15.4946,15.4551,15.4867,3100.0],["2004-04-22",15.463,15.8028,15.463,15.8028,22000.0],["2004-04-23",15.7949,15.7949,15.6211,15.6448,6900.0],["2004-04-26",15.542,15.8976,15.542,15.8818,49700.0],["2004-04-27",15.7712,15.8028,15.7238,15.7949,33300.0],["2004-04-28",15.7475,15.8028,15.6843,15.7712,12900.0],["2004-04-29",15.7001,15.8028,15.6448,15.787,6300.0],["2004-04-30",15.6448,15.8028,15.6448,15.7001,22100.0],["2004-05-03",15.6527,15.8107,15.6447,15.6764,19200.0],["2004-05-04",15.4867,15.7949,15.4867,15.7949,36500.0],["2004-05-05",15.7159,15.7949,15.7159,15.7633,2200.0],["2004-05-06",15.5341,15.8028,15.5341,15.787,5600.0],["2004-05-07",15.6131,15.7712,15.6131,15.7238,9900.0],["2004-05-10",15.5341,15.621,15.4472,15.5262,48200.0],["2004-05-11",15.4709,15.5973,15.4709,15.5341,19200.0],["2004-05-12",15.4946,15.6843,15.4867,15.5657,31000.0],["2004-05-13",15.4867,15.5657,15.4867,15.5262,4200.0],["2004-05-14",15.5578,15.6369,15.5499,15.6369,4000.0],["2004-05-17",15.708,15.708,15.3445,15.4077,8700.0],["2004-05-18",15.4077,15.4867,15.2892,15.3761,18400.0],["2004-05-19",15.4077,15.4077,15.2418,15.2418,9900.0],["2004-05-20",15.1154,15.1865,14.8467,15.0522,43700.0],["2004-05-21",15.0126,15.0996,15.0126,15.0917,12200.0],["2004-05-24",15.06,15.1154,15.06,15.1075,19700.0],["2004-05-25",15.1549,15.1707,15.0126,15.1707,262300.0],["2004-05-26",15.0126,15.2497,15.0126,15.1312,8700.0],["2004-05-27",15.0996,15.2102,15.0996,15.1707,32100.0],["2004-05-28",15.0205,15.0838,15.0126,15.0126,7000.0],["2004-06-01",15.2102,15.2102,15.0126,15.2102,6200.0],["2004-06-02",15.2418,15.3603,15.2339,15.3603,4700.0],["2004-06-03",15.147,15.4077,15.0917,15.4077,3300.0],["2004-06-04",15.0205,15.384,15.0205,15.384,4200.0],["2004-06-07",15.0758,15.384,15.0758,15.3445,13700.0],["2004-06-08",15.2497,15.384,15.2497,15.384,6300.0],["2004-06-09",15.305,15.6764,15.305,15.6764,10300.0],["2004-06-10",15.3129,15.4946,15.3129,15.4867,41900.0],["2004-06-14",15.4077,15.6606,15.4077,15.6448,2000.0],["2004-06-15",15.4393,15.6052,15.4077,15.4077,4500.0],["2004-06-16",15.5183,15.5262,15.3208,15.4709,8200.0],["2004-06-17",15.2418,15.5657,15.2418,15.4946,11800.0],["2004-06-18",15.4077,15.5815,15.3761,15.5815,3800.0],["2004-06-21",15.5104,15.6448,15.4314,15.6448,4000.0],["2004-06-22",15.6447,15.7238,15.6368,15.7238,2700.0],["2004-06-23",15.6527,15.6843,15.06,15.3603,13200.0],["2004-06-24",15.2734,15.5657,15.2734,15.4077,4100.0],["2004-06-25",15.542,15.629,15.0285,15.2497,24000.0],["2004-06-28",15.2576,15.6052,15.2497,15.3998,6900.0],["2004-06-29",15.4077,15.4077,15.3366,15.3524,2100.0],["2004-06-30",15.3603,15.4077,15.3524,15.3682,1400.0],["2004-07-01",15.3603,15.3919,15.0996,15.1707,4100.0],["2004-07-02",15.2655,15.384,15.2023,15.384,5100.0],["2004-07-06",15.1707,15.4393,15.1707,15.3366,7100.0],["2004-07-07",15.2734,15.2734,15.2102,15.2181,1800.0],["2004-07-08",15.2102,15.2813,15.2102,15.2102,4200.0],["2004-07-09",15.1391,15.3287,15.1312,15.3208,2900.0],["2004-07-12",15.1786,15.1865,15.1707,15.1707,4200.0],["2004-07-13",15.1707,15.2102,15.1707,15.2102,2400.0],["2004-07-14",15.1707,15.1865,15.1707,15.1707,5600.0],["2004-07-15",15.2892,15.3603,15.2892,15.3445,600.0],["2004-07-16",15.3208,15.3208,15.1707,15.1707,1300.0],["2004-07-19",15.1786,15.3208,15.1786,15.2023,4900.0],["2004-07-20",15.2418,15.2892,15.2102,15.2892,3200.0],["2004-07-21",15.2339,15.2892,15.147,15.1865,13300.0],["2004-07-22",15.2813,15.2813,15.1786,15.1865,2200.0],["2004-07-23",15.1786,15.2339,15.1707,15.2181,3200.0],["2004-07-26",15.1786,15.2102,15.1707,15.1707,4500.0],["2004-07-27",15.1786,15.226,15.1786,15.2181,4500.0],["2004-07-28",15.1312,15.2971,15.1312,15.2971,5100.0],["2004-07-29",15.3208,15.3287,15.147,15.2181,15700.0],["2004-07-30",15.1865,15.2813,15.1865,15.1944,700.0],["2004-08-02",15.1707,15.226,15.1707,15.2181,8900.0],["2004-08-03",15.1707,15.6527,15.1707,15.226,23600.0],["2004-08-04",15.2576,15.6132,15.2576,15.4551,5000.0],["2004-08-05",15.5894,15.5894,15.2892,15.2892,1900.0],["2004-08-06",15.2892,15.2892,15.1312,15.2181,8600.0],["2004-08-09",15.2892,15.3287,15.2892,15.2892,900.0],["2004-08-10",15.3287,15.3682,15.2971,15.3208,3500.0],["2004-08-11",15.305,15.3682,15.2181,15.305,7100.0],["2004-08-12",15.305,15.4788,15.2102,15.3761,7000.0],["2004-08-13",15.305,15.4788,15.2181,15.2181,9800.0],["2004-08-16",15.305,15.5499,15.2339,15.4393,3900.0],["2004-08-17",15.2497,15.4946,15.2497,15.2655,6800.0],["2004-08-18",15.4156,15.5262,15.2971,15.305,2800.0],["2004-08-19",15.2655,15.2655,15.2655,15.2655,400.0],["2004-08-20",15.2655,15.2892,15.2497,15.2655,2200.0],["2004-08-23",15.2576,15.2655,15.2576,15.2655,1100.0],["2004-08-24",15.2892,15.3603,15.2892,15.3287,20200.0],["2004-08-25",15.3603,15.3603,15.2892,15.3287,6300.0],["2004-08-26",15.2655,15.2734,15.2497,15.2655,2200.0],["2004-08-27",15.2497,15.2655,15.2497,15.2576,2900.0],["2004-08-30",15.2497,15.2971,15.2102,15.2892,15100.0],["2004-08-31",15.2497,15.3129,15.2497,15.3129,4300.0],["2004-09-01",15.2813,15.2813,15.2102,15.2181,2200.0],["2004-09-02",15.2102,15.2734,15.2102,15.2418,8500.0],["2004-09-03",15.2102,15.2339,15.2102,15.2339,3600.0],["2004-09-07",15.2497,15.2813,15.2181,15.2339,23500.0],["2004-09-08",15.2339,15.2339,15.2102,15.2339,29000.0],["2004-09-09",15.2339,15.2497,15.226,15.2497,33400.0],["2004-09-10",15.2339,15.2418,15.1707,15.2339,9600.0],["2004-09-13",15.2339,15.2576,15.2339,15.2339,5400.0],["2004-09-14",15.2339,15.2497,15.2339,15.2497,34200.0],["2004-09-15",15.2339,15.2576,15.1707,15.2576,17600.0],["2004-09-16",15.226,15.2418,15.226,15.2339,12100.0],["2004-09-17",15.2339,15.2655,15.2339,15.2339,13500.0],["2004-09-20",15.2339,15.2497,15.2339,15.2418,11900.0],["2004-09-21",15.2339,15.2497,15.2339,15.2497,17900.0],["2004-09-22",15.2339,15.2339,15.1707,15.2102,10100.0],["2004-09-23",15.1707,15.226,15.1707,15.1786,5700.0],["2004-09-24",15.1786,15.1944,15.1707,15.1944,5300.0],["2004-09-27",15.1707,15.1707,15.1707,15.1707,100.0],["2004-09-28",15.1865,15.2339,15.1865,15.2023,4300.0],["2004-09-29",15.2339,15.2497,15.2023,15.2339,3600.0],["2004-09-30",15.2102,15.5657,15.2102,15.4314,11100.0],["2004-10-01",15.4472,15.4472,15.2102,15.2497,18500.0],["2004-10-04",15.2655,15.2892,15.2497,15.2892,3700.0],["2004-10-05",15.2813,15.2892,15.2576,15.2576,9700.0],["2004-10-06",15.2892,15.305,15.2497,15.305,13200.0],["2004-10-07",15.2497,15.305,15.2497,15.2655,7900.0],["2004-10-08",15.3287,15.3287,15.2892,15.2892,500.0],["2004-10-11",15.3287,15.3287,15.2655,15.2655,1300.0],["2004-10-12",15.2892,15.2892,15.2497,15.2497,3300.0],["2004-10-13",15.2497,15.2892,15.2497,15.2734,16300.0],["2004-10-14",15.2497,15.2734,15.2339,15.2497,16100.0],["2004-10-15",15.2102,15.2655,15.2102,15.2655,2400.0],["2004-10-18",15.2497,15.2497,15.2497,15.2497,5500.0],["2004-10-19",15.2497,15.2892,15.2497,15.2813,2700.0],["2004-10-20",15.2497,15.2497,15.2497,15.2497,100.0],["2004-10-21",15.2576,15.2734,15.0285,15.2497,7500.0],["2004-10-22",15.2102,15.2102,15.2102,15.2102,2500.0],["2004-10-25",15.2181,15.2181,15.1391,15.2102,8100.0],["2004-10-26",15.2497,15.2497,15.1707,15.226,9800.0],["2004-10-27",15.2181,15.3208,15.2102,15.2892,13800.0],["2004-10-28",15.2892,15.2892,15.2497,15.2497,19000.0],["2004-10-29",15.7238,15.8028,15.6448,15.7633,318100.0],["2004-11-01",15.6922,15.7554,15.6606,15.7238,190000.0],["2004-11-02",15.7554,15.7633,15.7238,15.7238,53600.0],["2004-11-03",15.7554,15.7554,15.7238,15.7238,8500.0],["2004-11-04",15.8107,15.8818,15.7633,15.8818,49100.0],["2004-11-05",15.8818,15.9134,15.8107,15.8897,36500.0],["2004-11-08",15.8502,15.9608,15.8502,15.9371,31100.0],["2004-11-09",15.9529,15.9529,15.9213,15.9213,6000.0],["2004-11-10",15.9213,15.9529,15.9213,15.9292,2200.0],["2004-11-11",15.9292,15.9529,15.9213,15.9371,4900.0],["2004-11-12",15.9371,15.9608,15.8818,15.9608,4300.0],["2004-11-15",15.9292,15.9292,15.9292,15.9292,2700.0],["2004-11-16",15.7238,15.9529,15.7238,15.9292,5300.0],["2004-11-17",15.9371,15.9371,15.866,15.9134,30200.0],["2004-11-18",15.9213,15.9292,15.9055,15.9292,32500.0],["2004-11-19",15.9134,15.9529,15.9134,15.9529,6700.0],["2004-11-22",15.8107,15.9924,15.8107,15.9608,32000.0],["2004-11-23",15.8186,15.9766,15.8186,15.9371,56400.0],["2004-11-24",15.9766,15.9845,15.9371,15.9608,7900.0],["2004-11-26",15.9608,15.9608,15.9608,15.9608,500.0],["2004-11-29",15.9608,15.9608,15.9608,15.9608,2100.0],["2004-11-30",15.945,15.9845,15.9371,15.9845,4200.0],["2004-12-01",15.9687,15.9687,15.9608,15.9608,1600.0],["2004-12-02",16.024,16.0951,15.9608,16.0319,8000.0],["2004-12-03",15.8818,15.9766,15.8818,15.9608,2500.0],["2004-12-06",15.9766,16.0793,15.9608,16.0477,4000.0],["2004-12-07",16.103,16.3559,16.024,16.103,19000.0],["2004-12-08",16.1267,16.1978,16.1267,16.1978,2100.0],["2004-12-09",15.9608,16.1583,15.9608,16.1583,3700.0],["2004-12-10",16.1109,16.1188,16.0161,16.0161,8200.0],["2004-12-13",16.0872,16.1821,16.0398,16.1821,12400.0],["2004-12-14",15.8028,16.2374,15.8028,16.2374,6200.0],["2004-12-15",16.1188,16.1267,16.1188,16.1267,200.0],["2004-12-16",16.3243,16.3243,16.1188,16.1188,800.0],["2004-12-17",16.1346,16.1346,15.7238,16.0872,19500.0],["2004-12-20",15.9608,15.9608,15.8818,15.8897,14100.0],["2004-12-21",15.8581,16.0477,15.8581,16.0398,10100.0],["2004-12-22",15.8739,15.9687,15.8739,15.8976,2400.0],["2004-12-23",15.8028,15.8976,15.8028,15.866,12400.0],["2004-12-27",15.866,15.8818,15.8581,15.8581,800.0],["2004-12-28",15.8502,15.9055,15.8186,15.8423,10800.0],["2004-12-29",15.8818,15.8818,15.7791,15.8818,16900.0],["2004-12-30",15.8976,15.8976,15.8818,15.8818,1700.0],["2004-12-31",15.8897,15.9055,15.8818,15.9055,1700.0],["2005-01-03",15.8028,15.8897,15.8028,15.8818,20800.0],["2005-01-04",15.8976,15.945,15.8976,15.9213,3500.0],["2005-01-05",15.9134,15.9608,15.8897,15.9608,1800.0],["2005-01-06",15.8818,15.9529,15.8818,15.9371,15600.0],["2005-01-07",15.9134,15.9608,15.9134,15.945,1500.0],["2005-01-10",15.9529,16.0003,15.8976,15.9845,5800.0],["2005-01-11",15.9924,16.0003,15.9608,16.0003,9100.0],["2005-01-12",15.9608,16.0003,15.9134,15.9924,11700.0],["2005-01-13",16.024,16.024,15.9608,15.9687,1300.0],["2005-01-14",15.9608,15.9924,15.9213,15.9766,1000.0],["2005-01-18",15.9134,15.9608,15.8976,15.9371,11300.0],["2005-01-19",15.8818,15.9608,15.8818,15.945,4300.0],["2005-01-20",15.9371,15.9687,15.8976,15.9371,8300.0],["2005-01-21",15.9529,15.9529,15.8897,15.9292,6800.0],["2005-01-24",15.9213,15.9213,15.8897,15.8897,1900.0],["2005-01-25",15.8186,15.9924,15.8186,15.9924,3400.0],["2005-01-26",15.9292,15.9687,15.9292,15.9529,400.0],["2005-01-27",15.9213,15.9213,15.9213,15.9213,400.0],["2005-01-28",15.9292,15.9292,15.8818,15.8818,3200.0],["2005-01-31",15.8897,16.0161,15.8818,15.9924,11700.0],["2005-02-01",15.9371,15.9371,15.8818,15.8818,9600.0],["2005-02-02",15.8502,15.9213,15.8502,15.8897,4700.0],["2005-02-03",15.8265,15.9608,15.8265,15.9213,5300.0],["2005-02-04",15.8186,15.9213,15.8186,15.9213,2700.0],["2005-02-07",15.9292,15.945,15.8976,15.9213,4000.0],["2005-02-08",15.9608,15.9608,15.8897,15.9608,3600.0],["2005-02-09",15.9608,15.9608,15.8976,15.8976,700.0],["2005-02-10",15.9055,15.9292,15.8897,15.9134,7600.0],["2005-02-11",15.9213,15.9213,15.8818,15.9134,3900.0],["2005-02-14",15.8818,15.8818,15.8107,15.8423,9000.0],["2005-02-15",15.8423,15.8818,15.8423,15.8818,3900.0],["2005-02-16",15.8265,15.8897,15.8265,15.8897,8900.0],["2005-02-17",15.8818,15.9055,15.8423,15.9055,25200.0],["2005-02-18",15.8186,15.8818,15.8186,15.8818,1300.0],["2005-02-22",15.8818,15.8976,15.8423,15.8423,15700.0],["2005-02-23",15.8897,15.8976,15.8423,15.8818,4800.0],["2005-02-24",15.866,15.8818,15.8502,15.8502,6400.0],["2005-02-25",15.8502,15.8818,15.8502,15.8581,83100.0],["2005-02-28",15.8581,16.0793,15.8186,16.0793,22700.0],["2005-03-01",15.9608,15.9845,15.9529,15.9845,7800.0],["2005-03-02",15.8897,16.0082,15.8897,15.945,19100.0],["2005-03-03",15.8976,15.9845,15.866,15.866,2600.0],["2005-03-04",15.8581,15.8739,15.8423,15.8423,4800.0],["2005-03-07",15.8423,15.8581,15.8423,15.8502,4200.0],["2005-03-08",15.8107,15.8423,15.8107,15.8423,900.0],["2005-03-09",15.8107,15.8107,15.8107,15.8107,100.0],["2005-03-10",15.8107,15.8107,15.8107,15.8107,1300.0],["2005-03-11",15.8423,15.8739,15.8423,15.8739,3700.0],["2005-03-14",15.8423,15.8423,15.8423,15.8423,800.0],["2005-03-15",15.8423,16.3085,15.8423,16.0635,12900.0],["2005-03-16",16.1741,16.1741,15.621,15.9055,4300.0],["2005-03-17",15.8976,15.945,15.8976,15.8976,1800.0],["2005-03-18",15.8502,16.0477,15.8502,16.0477,500.0],["2005-03-21",15.463,16.024,15.463,15.8423,47600.0],["2005-03-22",15.9845,15.9924,15.7633,15.8028,173500.0],["2005-03-23",14.7045,14.9336,14.4674,14.4991,49400.0],["2005-03-24",14.5465,14.5465,14.104,14.3015,60500.0],["2005-03-28",14.4279,14.9731,14.42,14.6729,39400.0],["2005-03-29",14.6176,14.6571,14.5702,14.586,14900.0],["2005-03-30",14.5939,14.5939,14.5386,14.5465,4700.0],["2005-03-31",14.665,15.4788,14.4912,14.9889,99400.0],["2005-04-01",14.6966,14.8704,14.6729,14.6729,14600.0],["2005-04-04",14.4279,14.8467,14.4279,14.6255,8500.0],["2005-04-05",14.6808,15.0047,14.6808,14.9178,12200.0],["2005-04-06",14.8151,14.902,14.8151,14.902,5400.0],["2005-04-07",14.5386,15.0126,14.5386,14.9336,2900.0],["2005-04-08",14.5386,14.9731,14.5386,14.9257,2600.0],["2005-04-11",14.8941,16.1583,14.8783,15.0759,123300.0],["2005-04-12",15.0442,15.0521,14.6255,14.8151,16200.0],["2005-04-13",14.8546,15.0126,14.8546,14.981,5800.0],["2005-04-14",14.981,15.0363,14.9731,15.0205,8000.0],["2005-04-15",15.1391,15.1391,14.8151,14.8151,2100.0],["2005-04-18",14.8151,15.1707,14.8151,15.1707,10200.0],["2005-04-19",14.8388,15.0521,14.7598,15.0126,10800.0],["2005-04-20",14.7598,14.9968,14.6255,14.9968,6400.0],["2005-04-21",14.4833,14.9257,14.4833,14.9257,11700.0],["2005-04-22",14.6176,15.2023,14.6176,15.2023,22900.0],["2005-04-25",15.0047,15.0126,14.6255,14.7598,15200.0],["2005-04-26",14.6018,14.9336,14.5544,14.7124,36500.0],["2005-04-27",14.7124,14.8309,14.665,14.665,13300.0],["2005-04-28",14.7203,14.8151,14.4912,14.6176,27800.0],["2005-04-29",14.6334,14.9336,14.6255,14.9336,21000.0],["2005-05-02",14.9415,14.9494,14.6334,14.7835,15200.0],["2005-05-03",14.7045,14.7519,14.5465,14.7519,19000.0],["2005-05-04",14.6018,14.7203,14.586,14.6571,4900.0],["2005-05-05",14.4358,14.6571,14.4358,14.6176,800.0],["2005-05-06",14.5386,14.6808,14.5386,14.6808,1800.0],["2005-05-09",14.4991,14.6887,14.2383,14.5228,20400.0],["2005-05-10",14.6255,14.9336,14.6176,14.6966,23500.0],["2005-05-11",14.7203,14.8704,14.6966,14.8467,4900.0],["2005-05-12",14.8151,14.8546,14.4279,14.5939,41300.0],["2005-05-13",14.3489,14.6176,14.262,14.4991,11300.0],["2005-05-16",14.4279,14.6966,14.341,14.507,13500.0],["2005-05-17",14.2462,14.4516,14.2462,14.4516,3900.0],["2005-05-18",14.1119,14.4595,14.1119,14.42,20000.0],["2005-05-19",14.0882,14.4121,14.0882,14.4121,14200.0],["2005-05-20",14.2857,14.2857,14.1277,14.1277,4300.0],["2005-05-23",14.183,14.3805,14.183,14.1988,4000.0],["2005-05-24",14.1435,14.1672,14.0329,14.1514,3200.0],["2005-05-25",14.1356,14.1356,13.8906,13.8906,5100.0],["2005-05-26",13.8985,13.9697,13.8906,13.9697,1300.0],["2005-05-27",13.6931,13.8748,13.6931,13.8353,9500.0],["2005-05-31",14.3726,14.3726,13.7168,13.8353,6000.0],["2005-06-01",13.8274,13.8985,13.6299,13.6299,5400.0],["2005-06-02",13.8432,13.8669,13.6378,13.8669,7300.0],["2005-06-03",13.6931,13.8353,13.6773,13.6773,3400.0],["2005-06-06",13.6694,13.7642,13.6694,13.6931,1200.0],["2005-06-07",13.7958,13.7958,13.6299,13.7879,2700.0],["2005-06-08",13.8116,13.8116,13.7484,13.7484,1900.0],["2005-06-09",13.6299,13.7484,13.6299,13.7326,1600.0],["2005-06-10",13.6378,13.6378,13.6299,13.6299,1400.0],["2005-06-13",13.6378,13.6378,13.6299,13.6299,2300.0],["2005-06-14",13.6773,13.6773,13.2822,13.4324,55900.0],["2005-06-15",13.4324,13.4324,13.3533,13.4166,16100.0],["2005-06-16",13.4561,13.4719,13.4324,13.4324,1800.0],["2005-06-17",13.4245,13.4324,13.3217,13.3217,2700.0],["2005-06-20",13.1479,13.385,13.1479,13.3059,5600.0],["2005-06-21",13.464,13.464,13.2348,13.3533,32300.0],["2005-06-22",13.4087,13.5035,13.3059,13.5035,140700.0],["2005-06-23",13.622,13.7958,13.5509,13.7958,1600.0],["2005-06-24",13.6852,13.8037,13.4719,13.4719,5700.0],["2005-06-27",13.6457,13.8353,13.5035,13.7642,14100.0],["2005-06-28",13.701,13.7721,13.6299,13.6378,3400.0],["2005-06-29",13.78,13.78,13.4561,13.6299,11100.0],["2005-06-30",13.8906,14.2225,13.5509,13.8432,12100.0],["2005-07-01",14.1988,14.1988,13.5588,13.9064,1700.0],["2005-07-05",13.8353,13.8906,13.7721,13.7721,2600.0],["2005-07-06",13.78,13.7879,13.6299,13.6299,6300.0],["2005-07-07",13.4482,13.7879,13.2822,13.5904,18900.0],["2005-07-08",13.4324,13.5509,13.4324,13.4719,6200.0],["2005-07-11",13.5114,13.5114,13.3533,13.4324,6500.0],["2005-07-12",13.3138,13.4877,13.3138,13.4245,4100.0],["2005-07-13",13.3691,13.4956,13.3691,13.4403,2500.0],["2005-07-14",13.4482,13.4719,13.4324,13.4719,2600.0],["2005-07-15",13.5825,13.5825,13.4324,13.4324,600.0],["2005-07-18",13.3138,13.4008,13.3138,13.3296,1400.0],["2005-07-19",13.3692,13.4956,13.3296,13.4877,1900.0],["2005-07-20",13.6852,13.7168,13.464,13.6378,5700.0],["2005-07-21",13.8748,13.8827,13.3138,13.6536,3900.0],["2005-07-22",13.7642,13.7642,13.6536,13.6536,400.0],["2005-07-25",13.6536,13.6536,13.385,13.385,600.0],["2005-07-26",13.4877,13.4877,13.3454,13.4166,9400.0],["2005-07-27",13.464,13.5904,13.385,13.4798,1700.0],["2005-07-28",13.701,13.701,13.4324,13.5746,1200.0],["2005-07-29",13.4719,13.7247,13.4719,13.7247,2800.0],["2005-08-01",13.6931,13.9223,13.3929,13.7247,1500.0],["2005-08-02",13.6694,13.6694,13.5983,13.5983,300.0],["2005-08-03",13.3612,13.3691,13.3533,13.3612,2400.0],["2005-08-04",13.4798,13.4798,13.3375,13.4324,1200.0],["2005-08-05",13.3692,13.6536,13.3692,13.6536,1300.0],["2005-08-08",13.6536,13.6536,13.6536,13.6536,0.0],["2005-08-09",13.5035,13.7642,13.4561,13.7247,2300.0],["2005-08-10",13.7484,13.9064,13.4482,13.4482,3700.0],["2005-08-11",13.4798,13.6694,13.4561,13.4798,6200.0],["2005-08-12",13.5272,13.6062,13.4798,13.4956,2600.0],["2005-08-15",13.4719,13.6852,13.4561,13.4798,1200.0],["2005-08-16",13.5035,13.701,13.5035,13.5667,2000.0],["2005-08-17",13.5667,13.5667,13.5667,13.5667,0.0],["2005-08-18",13.5193,13.6378,13.4719,13.4719,4900.0],["2005-08-19",13.4561,13.4561,13.4561,13.4561,300.0],["2005-08-22",13.385,13.385,13.2822,13.2822,7500.0],["2005-08-23",13.2822,13.2822,13.2822,13.2822,0.0],["2005-08-24",13.3454,13.3454,13.2822,13.3138,400.0],["2005-08-25",13.3059,13.3138,13.2348,13.2348,13100.0],["2005-08-26",13.2348,13.2348,13.2348,13.2348,0.0],["2005-08-29",13.0452,13.1874,13.0452,13.1874,1300.0],["2005-08-30",13.2269,13.2743,13.2269,13.2743,300.0],["2005-08-31",13.2585,13.3533,13.2585,13.2585,9500.0],["2005-09-01",13.2585,13.3217,13.2506,13.2664,2400.0],["2005-09-02",13.2664,13.2664,13.2664,13.2664,0.0],["2005-09-06",13.2664,13.2664,13.2664,13.2664,0.0],["2005-09-07",14.0408,16.2058,13.4403,13.4877,430700.0],["2005-09-08",13.6694,13.6694,13.2901,13.3217,29200.0],["2005-09-09",13.3534,13.4482,13.2427,13.2427,13000.0],["2005-09-12",13.2348,13.5114,13.2348,13.4324,9400.0],["2005-09-13",13.3613,13.4324,13.2427,13.2506,5000.0],["2005-09-14",13.2743,13.3612,13.2427,13.3612,10600.0],["2005-09-15",13.3692,13.3692,13.2269,13.3375,3300.0],["2005-09-16",13.298,13.385,13.298,13.385,3100.0],["2005-09-19",13.3138,13.3929,13.3059,13.3929,1200.0],["2005-09-20",13.2427,13.2743,13.2348,13.2427,3700.0],["2005-09-21",13.2664,13.3534,13.2427,13.3296,900.0],["2005-09-22",13.3691,13.3691,13.1716,13.2111,80700.0],["2005-09-23",13.1716,13.4245,13.1558,13.2348,8100.0],["2005-09-26",13.3138,13.4008,13.1558,13.1558,11100.0],["2005-09-27",13.0452,13.1242,13.0452,13.1242,200.0],["2005-09-28",13.0373,13.0373,12.9583,13.0215,6900.0],["2005-09-29",13.2585,13.8432,12.9583,13.2032,36600.0],["2005-09-30",13.7168,13.7168,13.1558,13.1637,13800.0],["2005-10-03",13.2032,13.3375,13.1716,13.2269,10000.0],["2005-10-04",13.2348,13.3692,13.2348,13.2348,3300.0],["2005-10-05",13.1795,13.4324,13.1795,13.2427,4400.0],["2005-10-06",13.2664,13.8037,13.2664,13.3375,67200.0],["2005-10-07",13.4324,13.5114,13.4087,13.4798,11100.0],["2005-10-10",13.4324,13.5667,13.4324,13.4877,9700.0],["2005-10-11",13.2822,13.4324,13.219,13.4324,2500.0],["2005-10-12",13.2901,13.4324,13.2901,13.4324,1500.0],["2005-10-13",13.4482,13.4719,13.1795,13.3296,10600.0],["2005-10-14",13.1716,13.4008,13.1716,13.3692,12200.0],["2005-10-17",13.3692,13.3692,13.219,13.3138,8200.0],["2005-10-18",13.3771,13.3771,13.1558,13.2901,10100.0],["2005-10-19",13.2032,13.3138,13.2032,13.3059,16000.0],["2005-10-20",13.1953,13.298,13.1558,13.1558,3800.0],["2005-10-21",13.1479,13.2427,13.1479,13.1479,5700.0],["2005-10-24",13.1084,13.1953,13.0847,13.0847,3000.0],["2005-10-25",13.0847,13.2032,13.0452,13.0452,3200.0],["2005-10-26",13.0926,13.2348,12.9741,12.9741,13800.0],["2005-10-27",12.9662,13.0373,12.8793,12.9583,19700.0],["2005-10-28",12.8872,12.8872,12.7212,12.737,25100.0],["2005-10-31",12.7291,13.0768,12.7291,13.0689,9500.0],["2005-11-01",12.9109,13.14,12.8556,13.0768,2000.0],["2005-11-02",13.2269,13.2348,13.0847,13.1953,1500.0],["2005-11-03",12.9899,13.0294,12.9425,12.9662,2500.0],["2005-11-04",12.9583,12.9978,12.7212,12.8714,9000.0],["2005-11-07",12.8714,12.9188,12.7607,12.8872,11800.0],["2005-11-08",12.8082,13.0136,12.8003,12.9741,7700.0],["2005-11-09",12.8793,13.2269,12.8793,13.1005,1700.0],["2005-11-10",12.9346,13.1716,12.9188,12.9899,3900.0],["2005-11-11",12.982,13.0057,12.9346,12.9741,2800.0],["2005-11-14",12.9504,13.0689,12.9425,13.0057,8300.0],["2005-11-15",12.9662,13.061,12.9109,13.0057,5100.0],["2005-11-16",12.9425,13.0215,12.8635,12.9346,10200.0],["2005-11-17",12.9346,12.9346,12.8793,12.903,1900.0],["2005-11-18",13.0294,13.0294,12.8872,12.9425,15600.0],["2005-11-21",12.9425,12.9978,12.8319,12.8319,12600.0],["2005-11-22",12.8082,12.8793,12.8082,12.8793,1000.0],["2005-11-23",12.8714,12.9662,12.6817,12.737,7400.0],["2005-11-25",12.737,12.9504,12.737,12.8714,5400.0],["2005-11-28",12.9583,12.9583,12.737,12.7766,5800.0],["2005-11-29",12.7607,12.8714,12.737,12.7686,4200.0],["2005-11-30",12.737,13.2585,12.7212,12.8003,18800.0],["2005-12-01",12.6896,12.8003,12.6896,12.7924,4200.0],["2005-12-02",12.7924,12.7924,12.7212,12.7607,12600.0],["2005-12-05",12.7212,12.8793,12.7212,12.8793,9400.0],["2005-12-06",12.8319,12.8793,12.8082,12.8556,3200.0],["2005-12-07",12.8398,12.9583,12.8082,12.9583,7500.0],["2005-12-08",13.0768,13.3929,12.9899,13.3138,136900.0],["2005-12-09",13.3771,13.3771,13.2822,13.3138,4700.0],["2005-12-12",13.2427,13.2506,12.9504,13.1716,4300.0],["2005-12-13",13.0215,13.219,12.9741,13.1005,4100.0],["2005-12-14",13.1558,13.1953,12.9425,13.1953,5200.0],["2005-12-15",13.0689,13.2348,13.0294,13.2348,26700.0],["2005-12-16",13.2822,13.3138,13.1795,13.2664,3500.0],["2005-12-19",13.1874,13.2348,13.0531,13.1005,27400.0],["2005-12-20",13.2427,13.2427,13.0847,13.1321,6700.0],["2005-12-21",12.9978,13.2348,12.9978,13.1321,4400.0],["2005-12-22",13.1637,13.2348,13.1163,13.1163,17500.0],["2005-12-23",13.14,13.3217,13.14,13.3217,6400.0],["2005-12-27",13.1795,13.3375,13.1795,13.2743,3100.0],["2005-12-28",13.2743,13.4245,13.2743,13.4245,3300.0],["2005-12-29",13.1716,13.4245,13.1637,13.4245,9000.0],["2005-12-30",13.3692,13.4245,13.3375,13.385,3200.0],["2006-01-03",13.3533,13.4245,13.219,13.2822,21300.0],["2006-01-04",13.2743,13.4245,13.2743,13.4245,2100.0],["2006-01-05",13.2506,13.4087,13.2506,13.2822,900.0],["2006-01-06",13.1874,14.0961,13.1874,13.622,21200.0],["2006-01-09",13.5272,13.5904,13.4403,13.4403,2300.0],["2006-01-10",13.5114,13.5983,13.4166,13.5904,5900.0],["2006-01-11",13.4245,13.6378,13.4245,13.6299,9800.0],["2006-01-12",13.5904,13.7089,13.5509,13.6694,5100.0],["2006-01-13",13.6457,13.8353,13.4956,13.78,11000.0],["2006-01-17",13.4798,13.9539,13.3375,13.9143,14900.0],["2006-01-18",13.9381,14.2699,13.9064,14.2225,6600.0],["2006-01-19",14.2778,14.4121,14.1988,14.3805,5800.0],["2006-01-20",14.3094,14.3963,14.0645,14.0724,11600.0],["2006-01-23",13.7484,14.1514,13.5904,13.9222,9500.0],["2006-01-24",13.7879,14.2699,13.7089,13.8353,6100.0],["2006-01-25",13.8906,14.0961,13.8274,13.8511,19500.0],["2006-01-26",13.7089,13.8906,13.4482,13.7879,3800.0],["2006-01-27",13.8669,13.9064,13.7168,13.859,8600.0],["2006-01-30",13.6457,13.9855,13.6457,13.8274,9700.0],["2006-01-31",13.7405,14.2146,13.6062,14.2146,3800.0],["2006-02-01",14.1119,14.2304,13.859,14.0487,8600.0],["2006-02-02",13.9539,14.0566,13.7405,13.8274,8500.0],["2006-02-03",14.025,14.025,13.7484,13.8432,5500.0],["2006-02-06",13.5588,13.8037,13.5588,13.7484,50400.0],["2006-02-07",13.4482,14.0487,13.2269,13.859,10800.0],["2006-02-08",13.5509,14.0724,13.4798,13.859,13800.0],["2006-02-09",13.5193,13.9855,13.4956,13.9539,8900.0],["2006-02-10",13.9143,14.0645,13.8669,13.9697,5200.0],["2006-02-13",13.7089,13.9697,13.6457,13.8827,21900.0],["2006-02-14",13.5667,14.1198,13.1874,13.8985,21400.0],["2006-02-15",13.9064,13.9539,13.8985,13.8985,2000.0],["2006-02-16",13.9855,14.104,13.8827,14.0645,8500.0],["2006-02-17",13.9381,14.2541,13.9381,14.2225,12300.0],["2006-02-21",14.1356,14.3963,14.104,14.2067,2700.0],["2006-02-22",14.0329,14.104,13.6457,13.9064,14200.0],["2006-02-23",13.859,13.9143,13.859,13.8906,1100.0],["2006-02-24",13.8906,13.8906,13.8906,13.8906,0.0],["2006-02-27",13.8985,14.1356,13.8985,14.1356,9200.0],["2006-02-28",14.2936,14.2936,14.0566,14.2067,4300.0],["2006-03-01",14.0013,14.183,13.946,14.0803,5400.0],["2006-03-02",13.9855,14.1356,13.9618,14.1356,3100.0],["2006-03-03",14.0171,14.1672,14.0171,14.1119,3300.0],["2006-03-06",14.0171,14.183,13.9855,14.1119,34000.0],["2006-03-07",14.0092,14.1593,13.9934,14.0329,4200.0],["2006-03-08",14.1356,14.1356,13.8274,13.8274,3600.0],["2006-03-09",13.9143,14.2383,13.8353,13.9855,23700.0],["2006-03-10",13.946,14.2936,13.9064,14.104,6800.0],["2006-03-13",13.9064,14.1356,13.8748,14.1356,4700.0],["2006-03-14",13.9143,14.1988,13.8827,14.025,8800.0],["2006-03-15",13.9301,14.1988,13.9064,14.0566,12400.0],["2006-03-16",14.2225,14.2225,14.0487,14.1356,17700.0],["2006-03-17",14.1435,14.1435,13.9222,13.9222,23000.0],["2006-03-20",13.946,14.262,13.946,14.0882,4300.0],["2006-03-21",14.1435,14.2146,13.9855,14.1435,3400.0],["2006-03-22",14.2699,14.2699,14.1277,14.1435,28200.0],["2006-03-23",14.2146,14.2146,14.0961,14.1514,6600.0],["2006-03-24",14.0408,14.262,13.9697,14.0961,10300.0],["2006-03-27",14.0566,14.2304,14.0566,14.1593,11600.0],["2006-03-28",14.0487,14.2225,13.946,14.0013,2000.0],["2006-03-29",14.0882,14.1751,14.025,14.025,6900.0],["2006-03-30",14.0645,14.0882,13.8432,13.9934,5600.0],["2006-03-31",13.8906,14.2225,13.8906,14.1435,17700.0],["2006-04-03",13.9697,14.1593,13.9381,14.0329,4600.0],["2006-04-04",14.0171,14.2146,14.0171,14.1672,9300.0],["2006-04-05",14.0961,14.3015,14.0961,14.3015,1100.0],["2006-04-06",14.3805,14.42,14.2225,14.341,7300.0],["2006-04-07",14.3647,14.3805,14.1672,14.1672,13900.0],["2006-04-10",14.2541,14.4595,13.8432,14.1988,71100.0],["2006-04-11",14.0645,14.2857,14.0645,14.1119,6800.0],["2006-04-12",13.9934,14.1198,13.4482,13.6931,11300.0],["2006-04-13",13.4166,13.701,13.4166,13.6852,4400.0],["2006-04-17",13.4798,13.8511,13.4798,13.6773,5600.0],["2006-04-18",13.5035,13.8037,13.5035,13.78,4100.0],["2006-04-19",13.7089,13.8511,13.6536,13.7089,6000.0],["2006-04-20",13.6852,13.8432,13.6694,13.8195,8800.0],["2006-04-21",13.7089,13.7563,13.5667,13.5904,11000.0],["2006-04-24",13.5588,13.7089,13.4324,13.6457,9200.0],["2006-04-25",13.5351,13.6536,13.5351,13.6536,6100.0],["2006-04-26",13.5193,13.6615,13.4245,13.5825,13700.0],["2006-04-27",13.5114,13.6536,13.5035,13.6299,19000.0],["2006-04-28",13.7168,14.2225,13.4956,13.7484,6400.0],["2006-05-01",14.025,14.4991,13.7247,14.104,3800.0],["2006-05-02",14.0487,14.2699,14.0171,14.2383,40200.0],["2006-05-03",13.9143,14.1435,13.9143,14.1435,3400.0],["2006-05-04",14.1514,14.3015,14.0961,14.2225,53900.0],["2006-05-05",14.2225,14.2778,14.2225,14.2225,71400.0],["2006-05-08",13.946,14.3173,13.7958,14.3173,4300.0],["2006-05-09",14.1593,14.4991,14.104,14.1909,6600.0],["2006-05-10",14.0013,14.2936,14.0013,14.2225,9600.0],["2006-05-11",14.0882,14.2146,14.0882,14.2146,700.0],["2006-05-12",14.2146,14.2146,14.2146,14.2146,0.0],["2006-05-15",14.1277,14.1988,14.1277,14.1751,2500.0],["2006-05-16",14.1356,14.2225,14.025,14.025,6200.0],["2006-05-17",13.8432,13.859,13.4561,13.8116,12900.0],["2006-05-18",13.7879,13.8669,13.7642,13.8274,13500.0],["2006-05-19",13.4877,13.8432,13.4877,13.8274,18100.0],["2006-05-22",13.4798,13.8669,13.4798,13.8274,46900.0],["2006-05-23",13.5983,14.1277,13.5983,13.8274,10600.0],["2006-05-24",13.9064,14.3805,13.8669,14.1514,16400.0],["2006-05-25",13.9697,14.2225,13.8748,14.1751,21200.0],["2006-05-26",14.2067,14.2699,13.8985,14.0171,17800.0],["2006-05-30",13.9697,14.2462,13.8274,14.2462,14900.0],["2006-05-31",14.0566,14.2304,13.8985,13.9855,13000.0],["2006-06-01",13.9855,14.2304,13.8827,14.0092,5300.0],["2006-06-02",14.0724,14.0882,13.8116,13.9222,8500.0],["2006-06-05",13.9697,14.0013,13.4719,13.7484,10200.0],["2006-06-06",13.8274,13.9697,13.6457,13.6457,5300.0],["2006-06-07",13.0057,13.6931,13.0057,13.622,6800.0],["2006-06-08",13.5193,13.5588,13.4166,13.4403,17000.0],["2006-06-09",13.4482,13.7563,12.6185,13.6773,20800.0],["2006-06-12",13.7484,13.7484,13.7247,13.7247,7500.0],["2006-06-13",13.8353,13.859,13.8037,13.859,300.0],["2006-06-14",13.7721,13.7721,13.7405,13.7405,200.0],["2006-06-15",13.8353,13.8353,13.8353,13.8353,500.0],["2006-06-16",13.8906,14.0013,13.8906,13.8985,4700.0],["2006-06-19",13.8985,14.0882,13.8353,13.8353,5500.0],["2006-06-20",13.9065,14.104,13.9065,13.9934,4200.0],["2006-06-21",13.9855,13.9855,13.8827,13.9301,1100.0],["2006-06-22",13.8432,13.946,13.7484,13.946,2800.0],["2006-06-23",13.7879,13.9222,13.7879,13.8748,10000.0],["2006-06-26",13.8116,13.859,13.7642,13.78,7100.0],["2006-06-27",13.7879,13.8985,13.7326,13.7326,2900.0],["2006-06-28",13.78,13.9855,13.6062,13.6062,10200.0],["2006-06-29",13.6852,13.6852,13.2743,13.5904,53100.0],["2006-06-30",13.3059,13.8195,13.3059,13.6694,5400.0],["2006-07-03",13.6694,13.6694,13.6694,13.6694,0.0],["2006-07-05",13.6141,13.7326,13.4719,13.701,7200.0],["2006-07-06",13.9776,14.0171,13.5272,13.6615,17700.0],["2006-07-07",13.5272,13.9618,13.5272,13.6536,7100.0],["2006-07-10",13.5114,14.0092,13.4166,13.5667,9100.0],["2006-07-11",13.5746,13.9143,13.2427,13.8748,2400.0],["2006-07-12",13.4166,13.6694,13.3375,13.5588,6400.0],["2006-07-13",13.5509,13.5825,13.2743,13.3059,14900.0],["2006-07-14",13.3613,13.5351,13.3138,13.4324,45100.0],["2006-07-17",13.4324,13.5509,13.4166,13.5114,9400.0],["2006-07-18",13.6062,13.6062,13.4324,13.543,15600.0],["2006-07-19",13.4245,13.7405,13.4245,13.6694,6200.0],["2006-07-20",13.4956,13.6299,13.4877,13.5746,10600.0],["2006-07-21",13.6457,13.6457,13.3613,13.4324,18000.0],["2006-07-24",13.5904,13.6457,13.4482,13.5114,8300.0],["2006-07-25",13.3613,13.622,13.3454,13.4561,4400.0],["2006-07-26",13.3929,13.6615,13.3375,13.6062,9700.0],["2006-07-27",13.4245,13.7247,13.4166,13.7247,4600.0],["2006-07-28",13.4245,13.5746,13.3771,13.4719,4900.0],["2006-07-31",13.3296,13.5667,13.3296,13.3612,16300.0],["2006-08-01",13.4245,13.4245,13.1795,13.2348,11000.0],["2006-08-02",13.219,13.4166,13.2032,13.2269,9500.0],["2006-08-03",13.464,13.5193,13.1716,13.2585,4900.0],["2006-08-04",13.3296,13.4087,13.1874,13.3533,5900.0],["2006-08-07",13.3533,13.4719,13.2269,13.3138,13600.0],["2006-08-08",13.2111,13.3613,13.2032,13.298,13200.0],["2006-08-09",13.3138,13.5746,13.2506,13.2585,9400.0],["2006-08-10",13.5351,13.543,13.2822,13.3296,11200.0],["2006-08-11",13.5035,13.5035,13.2585,13.2664,13800.0],["2006-08-14",13.543,13.543,13.2269,13.2269,11500.0],["2006-08-15",13.2348,13.3296,13.1953,13.2664,4800.0],["2006-08-16",13.2822,13.4245,13.2743,13.3454,56000.0],["2006-08-17",13.3692,13.4087,13.3059,13.3692,5800.0],["2006-08-18",13.3296,13.5035,13.2427,13.4324,15000.0],["2006-08-21",13.3375,13.4877,13.298,13.3692,20200.0],["2006-08-22",13.2743,13.4245,13.2664,13.3138,10100.0],["2006-08-23",13.2822,13.2822,13.2032,13.2585,4200.0],["2006-08-24",13.2664,13.3059,13.1558,13.2664,9600.0],["2006-08-25",13.2664,13.3059,13.2585,13.3059,15300.0],["2006-08-28",13.3059,13.3059,13.298,13.3059,1500.0],["2006-08-29",13.298,13.298,13.1163,13.2506,14700.0],["2006-08-30",13.2032,13.219,13.0531,13.1953,7400.0],["2006-08-31",13.14,13.219,13.0689,13.0768,11500.0],["2006-09-01",13.1637,13.946,13.0847,13.464,60600.0],["2006-09-05",13.4403,13.6299,13.1795,13.3059,73500.0],["2006-09-06",13.2743,13.5035,13.2743,13.3454,46300.0],["2006-09-07",13.3613,13.6062,13.3613,13.5588,6700.0],["2006-09-08",13.4324,13.5114,13.4087,13.4719,9000.0],["2006-09-11",13.3771,13.6299,13.3771,13.6299,16000.0],["2006-09-12",13.5509,13.5904,13.3929,13.3929,9000.0],["2006-09-13",13.4324,13.622,13.3929,13.543,5400.0],["2006-09-14",13.543,13.6299,13.543,13.6299,7100.0],["2006-09-15",13.6299,13.6299,13.5588,13.5588,7600.0],["2006-09-18",13.5588,13.622,13.5272,13.5272,12600.0],["2006-09-19",13.5904,13.6062,13.5509,13.6062,6300.0],["2006-09-20",13.543,14.0724,13.543,13.7484,44200.0],["2006-09-21",13.6378,13.7405,13.5746,13.5983,6100.0],["2006-09-22",13.6852,13.6852,13.5272,13.5904,4600.0],["2006-09-25",13.4798,13.8274,13.4798,13.7484,17300.0],["2006-09-26",13.5746,13.8274,13.5746,13.6141,20300.0],["2006-09-27",13.6615,13.701,13.6615,13.6852,6600.0],["2006-09-28",13.5746,13.8274,13.5193,13.7642,13200.0],["2006-09-29",13.6773,13.78,13.5983,13.6615,6000.0],["2006-10-02",13.6141,13.7484,13.6062,13.7089,15000.0],["2006-10-03",13.6378,13.701,13.5667,13.5904,4200.0],["2006-10-04",13.7089,13.7089,13.5588,13.6536,1600.0],["2006-10-05",13.6299,13.8353,13.6299,13.6615,4800.0],["2006-10-06",13.6378,13.6378,13.4877,13.4877,4200.0],["2006-10-09",13.6299,13.6299,13.4798,13.6299,5100.0],["2006-10-10",13.6062,13.6299,13.5667,13.6062,6100.0],["2006-10-11",13.6299,14.2778,13.5983,13.9934,32100.0],["2006-10-12",14.1198,14.2304,13.9143,14.2304,11300.0],["2006-10-13",14.0803,14.2225,14.0803,14.2225,8400.0],["2006-10-16",14.0803,14.3094,14.0803,14.2936,6300.0],["2006-10-17",14.0803,14.2541,14.0803,14.2541,3800.0],["2006-10-18",14.2936,14.42,14.2936,14.4121,5800.0],["2006-10-19",14.4042,14.4042,14.1593,14.1593,5500.0],["2006-10-20",14.3252,14.3252,14.1356,14.1751,6700.0],["2006-10-23",14.2936,14.2936,14.1277,14.1435,2800.0],["2006-10-24",14.1435,14.1435,14.1435,14.1435,0.0],["2006-10-25",14.183,14.1988,14.1514,14.1514,800.0],["2006-10-26",14.1435,14.2146,14.1435,14.2146,600.0],["2006-10-27",14.1356,14.183,13.9776,14.104,9000.0],["2006-10-30",14.0329,14.1119,13.9539,14.0171,13800.0],["2006-10-31",13.8985,14.1277,13.8432,14.0961,19200.0],["2006-11-01",13.946,14.1435,13.946,14.0487,8100.0],["2006-11-02",14.183,14.1988,14.025,14.1435,7200.0],["2006-11-03",14.0329,14.183,13.9539,14.0487,2800.0],["2006-11-06",14.183,14.2225,13.9855,14.1356,5600.0],["2006-11-07",14.1988,14.1988,13.9301,14.1198,3700.0],["2006-11-08",14.2067,14.2067,14.0487,14.1514,9400.0],["2006-11-09",14.1514,14.1909,14.0092,14.104,3400.0],["2006-11-10",14.1751,14.1988,13.946,14.1988,14100.0],["2006-11-13",14.1751,14.1751,14.0013,14.0487,16800.0],["2006-11-14",14.183,14.2383,14.0171,14.1356,6200.0],["2006-11-15",14.1356,14.2146,14.1356,14.183,4400.0],["2006-11-16",14.0329,14.1356,13.9776,14.0645,4300.0],["2006-11-17",14.2146,14.3015,14.2146,14.2936,30400.0],["2006-11-20",14.3094,14.341,14.1751,14.2857,12000.0],["2006-11-21",14.2936,14.341,14.2225,14.341,7000.0],["2006-11-22",14.3252,14.3963,14.3015,14.3963,6100.0],["2006-11-24",14.4121,14.5149,14.4042,14.5149,5400.0],["2006-11-27",14.4516,14.6176,14.2225,14.4121,11700.0],["2006-11-28",14.3173,14.3805,14.3015,14.3647,1300.0],["2006-11-29",14.3094,14.3647,14.3094,14.3252,1300.0],["2006-11-30",14.3094,14.6176,14.262,14.6176,6500.0],["2006-12-01",14.4042,14.5386,14.341,14.4991,11300.0],["2006-12-04",14.5939,14.5939,14.5228,14.5781,4300.0],["2006-12-05",14.5702,14.6176,14.5702,14.6018,4000.0],["2006-12-06",14.6176,14.6176,14.5307,14.5939,1400.0],["2006-12-07",14.4911,14.6413,14.4516,14.6413,4700.0],["2006-12-08",14.5623,14.6413,14.5623,14.6413,2800.0],["2006-12-11",14.6413,14.9257,14.5702,14.7282,9900.0],["2006-12-12",14.5939,14.7993,14.5939,14.7993,5400.0],["2006-12-13",14.9415,14.9415,14.6255,14.744,8500.0],["2006-12-14",14.665,14.8783,14.665,14.8151,3500.0],["2006-12-15",14.7835,14.8388,14.7756,14.8388,2800.0],["2006-12-18",14.8151,14.8941,14.8072,14.8941,2000.0],["2006-12-19",14.8941,15.1154,14.8941,15.0284,2200.0],["2006-12-20",15.0363,15.0363,14.8862,14.9336,1800.0],["2006-12-21",14.8072,14.9178,14.7756,14.8467,2000.0],["2006-12-22",14.8704,14.9178,14.823,14.8309,2400.0],["2006-12-26",14.8151,14.902,14.7045,14.7756,7900.0],["2006-12-27",14.9099,14.9099,14.6966,14.6966,7900.0],["2006-12-28",14.7045,14.7756,14.586,14.7756,78400.0],["2006-12-29",14.744,14.744,14.6255,14.6729,2100.0],["2007-01-03",14.7124,14.7756,14.5702,14.5781,9600.0],["2007-01-04",14.5781,14.5781,14.4279,14.4991,2600.0],["2007-01-05",14.3647,14.3647,14.3252,14.3331,1200.0],["2007-01-08",14.3568,14.3963,14.0092,14.0092,43400.0],["2007-01-09",13.9301,13.9301,13.6773,13.6773,2200.0],["2007-01-10",13.5114,13.6299,13.4324,13.5904,2400.0],["2007-01-11",13.6141,14.1277,13.6141,14.0566,4900.0],["2007-01-12",13.8748,13.8748,13.78,13.8274,800.0],["2007-01-16",13.9697,13.9697,13.7563,13.8274,2200.0],["2007-01-17",14.2225,14.5386,14.2225,14.2778,17800.0],["2007-01-18",14.3094,14.3805,14.262,14.3726,9700.0],["2007-01-19",14.3726,14.42,14.2936,14.3331,22000.0],["2007-01-22",14.5465,14.665,13.9064,14.586,99300.0],["2007-01-23",14.5939,14.6176,14.3884,14.4753,14900.0],["2007-01-24",14.4753,14.6492,14.4753,14.5702,12100.0],["2007-01-25",14.5465,14.8546,14.4833,14.6176,25900.0],["2007-01-26",14.3568,14.7361,14.3489,14.4912,2500.0],["2007-01-29",14.4832,14.4911,14.3963,14.4832,2600.0],["2007-01-30",14.4832,14.8467,14.4832,14.6729,5000.0],["2007-01-31",14.7519,14.8783,14.6176,14.6255,3200.0],["2007-02-01",14.7361,14.7677,14.6334,14.6966,1900.0],["2007-02-02",14.7124,14.7203,14.6729,14.7203,600.0],["2007-02-05",14.7993,14.8704,14.7598,14.8467,3000.0],["2007-02-06",14.7124,14.8467,14.4279,14.5781,18300.0],["2007-02-07",14.5781,14.6887,13.9855,14.341,69900.0],["2007-02-08",14.4042,14.507,14.341,14.3568,3600.0],["2007-02-09",14.3884,14.4911,14.341,14.4121,2900.0],["2007-02-12",14.4674,14.5149,14.3805,14.4279,2300.0],["2007-02-13",14.3963,14.5069,14.3805,14.4279,4000.0],["2007-02-14",14.3805,14.5307,14.3805,14.4516,4600.0],["2007-02-15",14.4595,14.4595,14.4279,14.4595,1000.0],["2007-02-16",14.4358,14.5386,14.4358,14.507,4800.0],["2007-02-20",14.3963,14.5386,14.3963,14.5386,200.0],["2007-02-21",14.4674,14.6018,14.3805,14.6018,2900.0],["2007-02-22",14.4358,14.5228,14.42,14.4753,1400.0],["2007-02-23",14.3805,14.5781,14.3805,14.5386,7200.0],["2007-02-26",14.6176,14.6334,14.5386,14.6018,15400.0],["2007-02-27",14.6492,14.6492,14.5386,14.5386,2500.0],["2007-02-28",14.4121,14.4595,14.4042,14.4042,1400.0],["2007-03-01",14.42,14.6729,14.183,14.3331,15900.0],["2007-03-02",14.3331,14.5069,14.3331,14.3805,2200.0],["2007-03-05",14.3331,14.586,14.183,14.4516,4200.0],["2007-03-06",14.4912,14.5149,14.42,14.42,3900.0],["2007-03-07",14.3805,14.4911,14.3805,14.4753,1900.0],["2007-03-08",14.4516,14.5702,14.42,14.42,3000.0],["2007-03-09",14.4358,14.5149,14.4279,14.4358,1400.0],["2007-03-12",14.4358,14.5149,14.4279,14.4279,1100.0],["2007-03-13",14.42,14.5228,14.42,14.5228,1300.0],["2007-03-14",14.42,14.5781,14.42,14.5781,500.0],["2007-03-15",14.4358,14.5307,14.4279,14.4279,1200.0],["2007-03-16",14.4358,14.4595,14.42,14.42,2000.0],["2007-03-19",14.42,14.6018,14.42,14.6018,1900.0],["2007-03-20",14.4832,14.5386,14.4595,14.5386,400.0],["2007-03-21",14.5386,14.5386,14.5386,14.5386,0.0],["2007-03-22",14.4437,14.5386,14.4437,14.5386,500.0],["2007-03-23",14.5386,14.5386,14.5386,14.5386,0.0],["2007-03-26",14.4279,14.4437,14.4279,14.4279,300.0],["2007-03-27",14.5386,14.5386,14.5386,14.5386,12800.0],["2007-03-28",14.5307,14.5307,14.5307,14.5307,200.0],["2007-03-29",14.5307,14.6808,14.5307,14.6808,500.0],["2007-03-30",14.6808,14.6808,14.6808,14.6808,0.0],["2007-04-02",14.4358,14.6887,14.4358,14.6808,700.0],["2007-04-03",14.6334,14.6413,14.6334,14.6334,1000.0],["2007-04-04",14.5386,14.6255,14.42,14.6255,1800.0],["2007-04-05",14.6413,14.6413,14.6413,14.6413,100.0],["2007-04-09",14.5781,14.7914,14.5781,14.7914,700.0],["2007-04-10",14.8072,14.8072,14.6729,14.7124,400.0],["2007-04-11",14.7124,14.7124,14.7124,14.7124,0.0],["2007-04-12",14.5781,14.7124,14.5623,14.6334,3000.0],["2007-04-13",14.3173,14.4674,14.3015,14.3015,1200.0],["2007-04-16",14.3884,14.5228,14.3252,14.5149,23300.0],["2007-04-17",14.4911,14.4911,14.2383,14.2857,2700.0],["2007-04-18",14.3884,14.3884,14.3015,14.3015,7700.0],["2007-04-19",14.3094,14.4437,14.3015,14.4437,2700.0],["2007-04-20",14.4121,14.7519,14.4121,14.6887,66300.0],["2007-04-23",14.507,14.902,14.507,14.8546,4200.0],["2007-04-24",14.665,14.8862,14.665,14.8862,400.0],["2007-04-25",14.6097,14.8388,14.6018,14.744,6100.0],["2007-04-26",14.5623,14.8309,14.5623,14.7835,9700.0],["2007-04-27",14.7361,14.981,14.7361,14.8151,8200.0],["2007-04-30",14.6571,15.0047,14.6571,15.0047,10700.0],["2007-05-01",14.9889,15.5104,14.7045,15.5104,6000.0],["2007-05-02",15.2102,15.6527,15.2102,15.5894,3000.0],["2007-05-03",15.5815,15.787,15.4156,15.6527,2300.0],["2007-05-04",15.4077,15.8028,15.3919,15.8028,2500.0],["2007-05-07",15.8028,15.8028,15.3998,15.7238,7000.0],["2007-05-08",15.4077,15.6527,15.3919,15.4867,7800.0],["2007-05-09",15.5025,15.7396,15.1707,15.3919,13600.0],["2007-05-10",15.6606,15.6606,15.2734,15.3919,9500.0],["2007-05-11",15.3998,15.6606,15.2734,15.3287,10700.0],["2007-05-14",15.4393,15.4867,15.2418,15.3208,8100.0],["2007-05-15",15.2418,15.4946,15.1549,15.226,11300.0],["2007-05-16",15.3208,15.4235,15.226,15.3129,8100.0],["2007-05-17",15.305,15.4788,15.226,15.4235,3200.0],["2007-05-18",15.3445,15.4472,15.2655,15.4156,5100.0],["2007-05-21",15.384,15.4314,15.1628,15.1707,12800.0],["2007-05-22",15.0838,15.226,14.5465,14.7045,7300.0],["2007-05-23",14.5781,14.6176,14.499,14.6018,8700.0],["2007-05-24",14.8546,14.8546,14.586,14.6176,1000.0],["2007-05-25",14.507,14.6176,14.507,14.6176,1800.0],["2007-05-29",14.5702,14.6255,14.507,14.507,1900.0],["2007-05-30",14.5228,14.8546,14.4912,14.8388,37700.0],["2007-05-31",14.8546,15.2339,14.8546,15.0205,60600.0],["2007-06-01",15.0363,15.0521,15.0126,15.0126,11500.0],["2007-06-04",15.0521,15.305,15.0521,15.2102,29700.0],["2007-06-05",15.2971,15.5262,15.2655,15.3208,2900.0],["2007-06-06",15.3287,15.3998,15.3287,15.3998,27300.0],["2007-06-07",15.4077,15.4077,15.3682,15.4077,1200.0],["2007-06-08",15.4551,15.542,15.3603,15.4235,1500.0],["2007-06-11",15.4235,15.4788,15.4235,15.4235,3300.0],["2007-06-12",15.4551,15.4946,15.4077,15.4156,19600.0],["2007-06-13",15.3682,15.6448,15.3682,15.6448,1300.0],["2007-06-14",15.6052,15.708,15.6052,15.6764,52000.0],["2007-06-15",15.5341,15.7475,15.5341,15.7475,700.0],["2007-06-18",15.6922,15.8028,15.6922,15.8028,1600.0],["2007-06-19",15.7238,15.8028,15.7238,15.8028,600.0],["2007-06-20",15.8028,15.8028,15.7633,15.7949,2400.0],["2007-06-21",15.7238,15.787,15.7238,15.7475,1700.0],["2007-06-22",15.7238,15.7554,15.621,15.7238,21200.0],["2007-06-25",15.7633,15.8028,15.7238,15.7238,5300.0],["2007-06-26",15.6448,15.8028,15.6131,15.7001,56800.0],["2007-06-27",15.5736,15.7001,15.5578,15.6369,23900.0],["2007-06-28",15.7554,15.8028,15.7554,15.8028,300.0],["2007-06-29",15.8107,16.0003,15.8107,15.9529,3900.0],["2007-07-02",16.0793,16.1188,16.024,16.1109,1800.0],["2007-07-03",16.1979,16.3954,16.1979,16.3322,400.0],["2007-07-05",16.19,17.0512,16.19,17.0354,5900.0],["2007-07-06",17.1855,17.7939,16.8616,17.0038,16900.0],["2007-07-09",17.2487,17.2487,17.0512,17.0512,800.0],["2007-07-10",17.2849,17.3166,17.071,17.1978,3100.0],["2007-07-11",17.7443,17.8394,17.4433,17.8394,6800.0],["2007-07-12",17.9899,18.1087,17.8077,18.1087,2400.0],["2007-07-13",18.085,18.2196,17.8711,18.077,3200.0],["2007-07-16",18.1642,18.2196,18.0929,18.1563,2200.0],["2007-07-17",18.1087,18.6791,18.0216,18.6791,7300.0],["2007-07-18",18.4969,18.4969,18.18,18.3543,3000.0],["2007-07-19",17.5938,17.6018,17.3403,17.3562,3300.0],["2007-07-20",17.4275,17.4829,17.3166,17.4829,2500.0],["2007-07-23",17.9978,18.2196,17.9424,18.1087,2600.0],["2007-07-24",18.3939,18.3939,18.1008,18.1008,1000.0],["2007-07-25",18.0533,18.7187,17.9741,18.7187,1700.0],["2007-07-26",18.6316,18.6316,17.9661,18.2513,3500.0],["2007-07-27",18.0454,18.2909,17.8869,18.1008,5600.0],["2007-07-30",18.9405,18.9405,17.8948,18.2434,1600.0],["2007-07-31",18.2117,18.6553,18.2117,18.3781,3400.0],["2007-08-01",18.2355,18.2989,17.9345,17.9345,1400.0],["2007-08-02",17.9424,17.9582,17.1502,17.5463,1400.0],["2007-08-03",17.5542,17.5542,16.0808,16.0808,3000.0],["2007-08-06",16.0808,16.0808,15.4075,15.653,2700.0],["2007-08-07",15.6451,16.3977,15.2174,16.3977,10400.0],["2007-08-08",16.6353,16.6353,15.9382,16.1204,5400.0],["2007-08-09",15.8432,16.5561,15.2253,16.3422,3600.0],["2007-08-10",15.3679,15.8986,14.4807,14.6549,17900.0],["2007-08-13",14.6549,14.6549,14.6549,14.6549,0.0],["2007-08-14",14.9718,15.756,14.1559,14.1876,7100.0],["2007-08-15",15.0035,15.0035,13.5301,13.5301,16600.0],["2007-08-16",13.633,13.641,13.4746,13.4746,9300.0],["2007-08-17",13.5855,13.8865,13.4667,13.5538,6900.0],["2007-08-20",13.5301,13.8865,13.4667,13.5459,3500.0],["2007-08-21",13.633,13.8232,13.633,13.7439,4300.0],["2007-08-22",13.7439,14.6549,13.7439,13.7915,3500.0],["2007-08-23",13.7835,13.7835,13.7835,13.7835,1000.0],["2007-08-24",13.7835,13.7835,13.7835,13.7835,0.0],["2007-08-27",13.7835,13.7835,13.7835,13.7835,0.0],["2007-08-28",13.9103,13.9341,13.9103,13.9341,300.0],["2007-08-29",14.14,14.14,13.9974,14.14,6700.0],["2007-08-30",14.3381,14.5916,14.3381,14.544,600.0],["2007-08-31",14.8054,14.9797,14.8054,14.9797,300.0],["2007-09-04",15.0985,15.2887,15.0985,15.2887,800.0],["2007-09-05",15.2887,15.3203,15.1461,15.2887,4000.0],["2007-09-06",15.051,15.2332,15.051,15.2332,2100.0],["2007-09-07",14.9559,15.2411,14.9559,15.2411,300.0],["2007-09-10",15.2094,15.2332,15.1857,15.1936,9100.0],["2007-09-11",15.154,15.3283,14.9639,15.2887,3600.0],["2007-09-12",15.4075,16.2313,15.4075,15.8432,4100.0],["2007-09-13",16.2392,17.3483,16.2392,17.174,4400.0],["2007-09-14",17.4037,17.4037,16.9997,17.3403,3800.0],["2007-09-17",17.7364,17.7364,17.0314,17.2611,6600.0],["2007-09-18",17.3166,17.3166,17.1898,17.1898,3200.0],["2007-09-19",17.4275,17.5542,17.2057,17.2453,2900.0],["2007-09-20",17.2057,17.2057,16.5323,17.1661,9700.0],["2007-09-21",17.3166,17.3166,17.0631,17.0631,1100.0],["2007-09-24",17.5542,17.5542,17.0393,17.0393,4900.0],["2007-09-25",16.873,17.3166,16.873,17.1898,4700.0],["2007-09-26",17.1819,17.1898,17.0314,17.1898,1600.0],["2007-09-27",17.2294,17.2294,16.8413,16.8413,900.0],["2007-09-28",16.9443,17.3166,16.9443,17.1581,5000.0],["2007-10-01",17.1819,17.1819,17.0393,17.0393,2600.0],["2007-10-02",17.0393,17.1819,17.0314,17.1819,5500.0],["2007-10-03",17.1819,17.3166,17.1819,17.3166,1900.0],["2007-10-04",17.3166,17.3166,17.3166,17.3166,400.0],["2007-10-05",17.3166,17.3166,17.3086,17.3086,200.0],["2007-10-08",17.0314,17.3166,17.0314,17.3086,2500.0],["2007-10-09",17.2253,17.3603,17.2253,17.3603,900.0],["2007-10-10",17.3603,17.3603,17.3603,17.3603,600.0],["2007-10-11",17.67,17.67,17.0664,17.0664,2600.0],["2007-10-12",17.2809,17.2809,17.2809,17.2809,300.0],["2007-10-15",17.3444,17.3603,17.2888,17.2967,2800.0],["2007-10-16",17.2809,17.3603,17.2809,17.3523,2700.0],["2007-10-17",17.2809,17.3285,17.2809,17.3285,2000.0],["2007-10-18",17.1935,17.1935,17.1617,17.1617,500.0],["2007-10-19",17.3126,17.3206,17.1697,17.1935,2800.0],["2007-10-22",17.4317,17.4715,17.4317,17.4317,1000.0],["2007-10-23",17.4556,17.4953,17.4556,17.4556,3000.0],["2007-10-24",17.3603,17.4317,17.2729,17.3285,1400.0],["2007-10-25",17.6859,17.7097,17.3444,17.3444,1000.0],["2007-10-26",17.6541,17.6541,17.6541,17.6541,200.0],["2007-10-29",17.4715,17.4715,17.1697,17.3603,1100.0],["2007-10-30",17.2014,17.3603,17.2014,17.3285,1100.0],["2007-10-31",17.392,17.392,17.392,17.392,500.0],["2007-11-01",17.392,17.7891,17.3047,17.3047,2100.0],["2007-11-02",17.1856,17.7971,17.1538,17.1538,1300.0],["2007-11-05",17.1856,17.8368,17.1538,17.8288,2100.0],["2007-11-06",17.3603,17.3603,17.1617,17.1617,1300.0],["2007-11-07",17.1617,17.1617,17.1617,17.1617,0.0],["2007-11-08",17.0267,17.1141,17.0267,17.1141,2100.0],["2007-11-09",17.6541,17.6541,17.6541,17.6541,300.0],["2007-11-12",17.2411,17.662,17.2411,17.2888,2200.0],["2007-11-13",17.0982,17.0982,17.0347,17.0347,600.0],["2007-11-14",17.0347,17.0347,17.0347,17.0347,0.0],["2007-11-15",17.4397,17.4953,17.257,17.4953,2400.0],["2007-11-16",17.67,17.67,17.2729,17.2888,4600.0],["2007-11-19",17.0426,17.8606,17.0347,17.2253,1700.0],["2007-11-20",17.0506,17.0823,17.0267,17.0347,2200.0],["2007-11-21",17.0267,17.0585,17.0267,17.0267,3900.0],["2007-11-23",17.4635,17.4635,17.4635,17.4635,100.0],["2007-11-26",17.6144,18.1306,17.6144,18.1306,5700.0],["2007-11-27",18.0671,18.1385,17.9877,18.1385,700.0],["2007-11-28",18.2577,18.6547,17.9321,17.9321,4700.0],["2007-11-29",17.9321,17.9321,17.9321,17.9321,0.0],["2007-11-30",18.1465,18.5118,18.1465,18.5118,200.0],["2007-12-03",18.6627,18.6627,18.0591,18.0591,2500.0],["2007-12-04",18.1783,18.1783,17.8606,17.8606,2800.0],["2007-12-05",18.1386,18.1386,17.8606,17.8606,2500.0],["2007-12-06",17.8606,17.9003,17.8606,17.8606,1400.0],["2007-12-07",17.8606,17.8606,17.6224,17.6224,1900.0],["2007-12-10",17.4794,17.4794,17.4715,17.4794,600.0],["2007-12-11",17.4794,17.6621,17.4317,17.4317,1300.0],["2007-12-12",17.7176,17.8685,17.7176,17.8685,400.0],["2007-12-13",17.8685,17.8685,17.8685,17.8685,500.0],["2007-12-14",17.1617,17.257,17.0347,17.0347,1300.0],["2007-12-17",17.0267,18.2656,17.0267,17.4079,2000.0],["2007-12-18",17.3364,17.4714,17.3364,17.4714,1700.0],["2007-12-19",17.4714,17.4714,17.4714,17.4714,0.0],["2007-12-20",18.0274,18.0274,18.0274,18.0274,100.0],["2007-12-21",17.5509,17.7891,17.5112,17.6303,2200.0],["2007-12-24",17.67,17.94,17.5509,17.94,700.0],["2007-12-26",17.5509,17.8685,17.4715,17.8685,1400.0],["2007-12-27",17.527,17.8288,17.5112,17.8288,1600.0],["2007-12-28",17.4715,17.7812,17.4715,17.5509,1300.0],["2007-12-31",17.4715,17.8685,17.4715,17.8685,1700.0],["2008-01-02",17.0347,17.6065,16.8997,17.6065,1500.0],["2008-01-03",17.4715,17.4715,16.9155,16.9155,600.0],["2008-01-04",17.0267,17.0267,16.9155,16.9155,600.0],["2008-01-07",16.9394,16.9394,15.9705,16.4946,4000.0],["2008-01-08",16.1323,16.8331,16.1085,16.7136,1500.0],["2008-01-09",16.8012,16.8012,16.8012,16.8012,600.0],["2008-01-10",16.0766,16.6181,16.0368,16.3394,2300.0],["2008-01-11",16.3394,16.8331,15.2724,16.3075,3200.0],["2008-01-14",16.2597,16.2597,15.7342,16.2597,1700.0],["2008-01-15",15.774,16.7216,15.774,16.3075,2700.0],["2008-01-16",15.9572,16.5544,15.8616,16.5544,2200.0],["2008-01-17",16.5544,16.5544,16.5544,16.5544,0.0],["2008-01-18",15.774,16.6818,15.774,16.6738,800.0],["2008-01-22",15.3679,16.4827,15.2326,16.4827,1000.0],["2008-01-23",15.7581,16.0049,15.7581,16.0049,1500.0],["2008-01-24",16.1722,16.1722,16.1005,16.1005,500.0],["2008-01-25",15.4077,15.4157,15.129,15.129,3400.0],["2008-01-28",14.6433,14.8583,14.4522,14.7309,3200.0],["2008-01-29",14.5398,14.5398,14.0222,14.277,3200.0],["2008-01-30",15.2087,15.2087,14.3646,14.8504,2800.0],["2008-01-31",14.7628,14.7707,14.3646,14.7707,2200.0],["2008-02-01",15.2326,15.8457,15.129,15.129,700.0],["2008-02-04",15.1211,16.3792,14.4044,16.3792,2700.0],["2008-02-05",14.6991,15.2087,14.6991,15.2087,1200.0],["2008-02-06",15.2087,15.2087,15.2087,15.2087,0.0],["2008-02-07",16.1085,16.1403,16.1085,16.1403,300.0],["2008-02-08",17.064,17.064,15.137,15.3361,400.0],["2008-02-11",17.056,17.056,17.0082,17.0082,200.0],["2008-02-12",17.0719,17.0719,15.145,15.9173,7600.0],["2008-02-13",15.9173,15.9253,15.9173,15.9253,400.0],["2008-02-14",15.9253,15.9253,15.9253,15.9253,0.0],["2008-02-15",15.9253,15.9253,15.9253,15.9253,100.0],["2008-02-19",15.2644,15.9253,15.2405,15.9253,500.0],["2008-02-20",15.9253,15.9253,15.575,15.9014,500.0],["2008-02-21",15.9014,15.9014,15.9014,15.9014,0.0],["2008-02-22",15.6068,15.6068,14.3646,14.3646,1900.0],["2008-02-25",14.3487,15.4794,14.3407,14.7866,1700.0],["2008-02-26",14.6274,14.6274,14.3487,14.3487,2200.0],["2008-02-27",15.7103,15.7103,15.7103,15.7103,100.0],["2008-02-28",15.7103,15.7103,15.7103,15.7103,0.0],["2008-02-29",15.6785,15.9253,14.508,14.7389,2300.0],["2008-03-03",14.3885,14.4602,14.3885,14.3885,1500.0],["2008-03-04",14.3885,14.3885,14.3885,14.3885,0.0],["2008-03-05",15.129,15.129,15.129,15.129,1200.0],["2008-03-06",15.129,15.129,15.129,15.129,0.0],["2008-03-07",15.4157,15.4157,14.3487,14.3487,400.0],["2008-03-10",14.1894,14.9777,14.1894,14.9777,600.0],["2008-03-11",14.9539,14.9539,14.9539,14.9539,100.0],["2008-03-12",14.9539,14.9539,14.9539,14.9539,0.0],["2008-03-13",14.1576,14.2054,14.1576,14.1735,900.0],["2008-03-14",14.1735,14.1735,14.1735,14.1735,0.0],["2008-03-17",14.1735,14.1735,14.1735,14.1735,200.0],["2008-03-18",14.0063,14.0063,14.0063,14.0063,500.0],["2008-03-19",13.9346,13.9346,13.9346,13.9346,800.0],["2008-03-20",12.8358,12.8358,12.8358,12.8358,200.0],["2008-03-24",13.648,13.648,12.8517,12.9791,2400.0],["2008-03-25",12.7482,13.6161,12.7402,13.6161,2600.0],["2008-03-26",13.64,13.64,13.2976,13.4171,300.0],["2008-03-27",13.4171,13.4171,13.4171,13.4171,0.0],["2008-03-28",13.4171,13.4171,13.4171,13.4171,0.0],["2008-03-31",12.8756,13.6082,12.8756,13.6082,400.0],["2008-04-01",13.2897,13.5604,13.2897,13.5604,400.0],["2008-04-02",13.5604,13.5604,13.5604,13.5604,0.0],["2008-04-03",13.0189,13.1225,12.7402,12.7402,3300.0],["2008-04-04",12.7402,12.7402,12.7402,12.7402,200.0],["2008-04-07",12.6606,12.8358,12.581,12.581,19700.0],["2008-04-08",12.6249,12.6249,12.6249,12.6249,0.0],["2008-04-09",12.7848,12.7848,12.585,12.6409,7000.0],["2008-04-10",12.617,12.6249,12.5051,12.5051,2200.0],["2008-04-11",12.561,12.585,12.561,12.585,700.0],["2008-04-14",12.585,12.7688,12.585,12.601,5500.0],["2008-04-15",12.545,12.545,12.5051,12.5051,7100.0],["2008-04-16",12.585,12.7448,12.545,12.553,30500.0],["2008-04-17",12.5131,12.5131,12.5131,12.5131,500.0],["2008-04-18",12.7768,12.7768,12.593,12.6649,1500.0],["2008-04-21",12.6649,12.7448,12.585,12.7448,3700.0],["2008-04-22",12.5291,12.9046,12.5291,12.9046,300.0],["2008-04-23",12.593,12.9046,12.545,12.545,800.0],["2008-04-24",12.545,12.545,12.545,12.545,0.0],["2008-04-25",12.8806,12.8806,12.8647,12.8647,500.0],["2008-04-28",12.8647,12.8647,12.8647,12.8647,0.0],["2008-04-29",12.8647,12.8647,12.8647,12.8647,0.0],["2008-04-30",12.8647,12.8647,12.8647,12.8647,0.0],["2008-05-01",12.7049,12.8647,12.7049,12.8647,600.0],["2008-05-02",12.8647,12.8647,12.8647,12.8647,0.0],["2008-05-05",12.8806,12.9366,12.8407,12.8726,1000.0],["2008-05-06",12.7048,12.9126,12.7048,12.8567,1600.0],["2008-05-07",12.585,12.7768,12.4651,12.7768,1000.0],["2008-05-08",12.7768,12.7768,12.7768,12.7768,0.0],["2008-05-09",12.537,12.9366,12.537,12.9366,200.0],["2008-05-12",12.9366,12.9366,12.9366,12.9366,0.0],["2008-05-13",12.7927,12.7927,12.7768,12.7768,1100.0],["2008-05-14",12.4412,12.9366,12.4412,12.9366,400.0],["2008-05-15",12.8167,12.9366,12.4971,12.9366,500.0],["2008-05-16",12.9366,12.9366,12.9206,12.9206,600.0],["2008-05-19",12.9446,13.1843,12.9446,13.1843,700.0],["2008-05-20",13.1843,13.1843,12.3932,12.4731,3800.0],["2008-05-21",12.4891,12.585,12.3053,12.3053,1800.0],["2008-05-22",12.7848,13.5838,12.7848,13.5838,3300.0],["2008-05-23",13.1763,13.1843,12.3613,12.3613,300.0],["2008-05-27",12.4491,12.4491,12.4252,12.4252,1300.0],["2008-05-28",13.0724,13.1443,13.0724,13.1204,700.0],["2008-05-29",13.1204,13.1204,13.1204,13.1204,0.0],["2008-05-30",13.1204,13.1204,13.1204,13.1204,0.0],["2008-06-02",13.1204,13.1204,13.1204,13.1204,0.0],["2008-06-03",12.7848,12.7848,12.7848,12.7848,200.0],["2008-06-04",13.2642,13.3041,13.2642,13.3041,400.0],["2008-06-05",12.7927,12.7927,12.7848,12.7848,2500.0],["2008-06-06",12.7848,12.7848,12.7848,12.7848,0.0],["2008-06-09",14.1991,14.1991,12.4252,12.4252,1500.0],["2008-06-10",12.4252,12.4252,12.4252,12.4252,0.0],["2008-06-11",12.593,12.7848,12.585,12.609,6700.0],["2008-06-12",14.0313,14.0313,12.9845,13.2642,1800.0],["2008-06-13",13.2642,13.2642,13.2642,13.2642,0.0],["2008-06-16",13.3041,13.3041,13.3041,13.3041,400.0],["2008-06-17",13.3041,13.3041,13.3041,13.3041,0.0],["2008-06-18",13.3041,13.3041,13.3041,13.3041,0.0],["2008-06-19",13.3441,13.3441,12.7848,12.7848,3000.0],["2008-06-20",12.9446,13.9114,12.3053,12.4651,6000.0],["2008-06-23",13.5918,13.7596,12.5211,12.617,1300.0],["2008-06-24",12.585,12.593,12.585,12.593,500.0],["2008-06-25",12.6249,13.0165,12.6249,13.0005,1500.0],["2008-06-26",12.3693,13.0484,12.3693,13.0484,500.0],["2008-06-27",12.593,12.593,12.593,12.593,100.0],["2008-06-30",12.3613,12.4651,12.3613,12.4651,400.0],["2008-07-01",12.3852,12.5051,12.3852,12.5051,700.0],["2008-07-02",12.3373,12.3932,12.3053,12.3053,5100.0],["2008-07-03",12.3053,12.4651,12.2334,12.2334,5200.0],["2008-07-07",12.2654,12.2734,12.1455,12.1455,7300.0],["2008-07-08",12.1896,12.5906,12.1896,12.5906,200.0],["2008-07-09",12.2698,12.2698,12.2698,12.2698,200.0],["2008-07-10",12.1495,12.8793,12.1495,12.4302,2800.0],["2008-07-11",12.4302,12.4302,12.4302,12.4302,100.0],["2008-07-14",12.1495,12.8312,12.1495,12.6307,20900.0],["2008-07-15",12.6307,12.6307,12.6307,12.6307,0.0],["2008-07-16",12.4302,12.4302,12.4302,12.4302,900.0],["2008-07-17",12.6066,12.6147,12.6066,12.6147,1500.0],["2008-07-18",12.6066,12.6147,12.6066,12.6147,2300.0],["2008-07-21",12.4382,12.8312,12.4382,12.7911,1000.0],["2008-07-22",12.7911,12.7911,12.7911,12.7911,0.0],["2008-07-23",12.7911,12.7911,12.7911,12.7911,0.0],["2008-07-24",12.5906,12.8232,12.5906,12.8232,600.0],["2008-07-25",12.8232,12.8232,12.8232,12.8232,0.0],["2008-07-28",12.4543,12.4543,12.4543,12.4543,100.0],["2008-07-29",12.4543,12.767,12.4543,12.767,600.0],["2008-07-30",12.4623,12.6788,12.4623,12.6066,400.0],["2008-07-31",12.6066,12.6066,12.6066,12.6066,0.0],["2008-08-01",12.5505,12.5505,12.4302,12.4302,1000.0],["2008-08-04",12.4302,12.4302,12.4302,12.4302,0.0],["2008-08-05",12.2057,12.334,12.0693,12.0934,4700.0],["2008-08-06",12.35,12.358,12.35,12.358,500.0],["2008-08-07",12.358,12.358,12.358,12.358,0.0],["2008-08-08",12.358,12.358,12.358,12.358,0.0],["2008-08-11",12.0934,12.1415,12.0773,12.1415,1200.0],["2008-08-12",12.0693,12.0773,12.0693,12.0773,1600.0],["2008-08-13",12.0773,12.0773,12.0773,12.0773,0.0],["2008-08-14",12.0693,12.1656,12.0693,12.1656,2200.0],["2008-08-15",12.334,12.334,12.1976,12.326,3600.0],["2008-08-18",12.334,12.334,12.3099,12.334,500.0],["2008-08-19",12.35,12.35,12.35,12.35,100.0],["2008-08-20",12.4142,12.4142,12.2778,12.2778,500.0],["2008-08-21",12.2778,12.2778,12.2778,12.2778,1000.0],["2008-08-22",12.3981,12.3981,12.3981,12.3981,200.0],["2008-08-25",12.3981,12.3981,12.3981,12.3981,0.0],["2008-08-26",12.2698,12.4944,12.2698,12.4623,1700.0],["2008-08-27",12.4623,12.5264,12.4623,12.5264,3900.0],["2008-08-28",12.4382,12.4382,12.4382,12.4382,200.0],["2008-08-29",12.3661,12.8151,12.3661,12.8151,400.0],["2008-09-02",12.5906,12.5906,12.5505,12.5505,3900.0],["2008-09-03",12.5505,12.5505,12.5505,12.5505,100.0],["2008-09-04",12.2297,12.2698,12.2057,12.2698,2000.0],["2008-09-05",12.5906,12.5986,12.4302,12.4302,900.0],["2008-09-08",12.2057,12.2217,12.0934,12.1896,3300.0],["2008-09-09",12.4302,12.4302,12.4302,12.4302,600.0],["2008-09-10",12.1896,12.2297,11.9891,11.9891,5400.0],["2008-09-11",12.0292,12.0292,12.0052,12.0052,300.0],["2008-09-12",12.0052,12.0052,12.0052,12.0052,0.0],["2008-09-15",12.334,12.334,12.334,12.334,100.0],["2008-09-16",11.8368,11.8688,11.6283,11.7485,2500.0],["2008-09-17",11.7485,11.7485,11.7485,11.7485,0.0],["2008-09-18",11.6363,11.6363,11.3877,11.3877,7600.0],["2008-09-19",11.3877,11.3877,11.3877,11.3877,0.0],["2008-09-22",11.4278,11.4278,11.0669,11.0829,11800.0],["2008-09-23",11.0749,11.0749,10.9065,10.9065,2100.0],["2008-09-24",10.9065,10.9065,10.6659,10.6659,5200.0],["2008-09-25",10.8183,10.8183,10.4334,10.4334,4800.0],["2008-09-26",10.4414,10.6338,10.1366,10.289,7200.0],["2008-09-29",10.3852,10.3852,10.305,10.305,700.0],["2008-09-30",10.3933,10.3933,10.1046,10.1046,3500.0],["2008-10-01",10.1046,10.698,9.9442,9.9442,3600.0],["2008-10-02",9.9442,10.2008,9.9442,10.2008,1000.0],["2008-10-03",9.9522,9.9522,9.9442,9.9442,500.0],["2008-10-06",9.9682,9.9682,9.5432,9.5672,26400.0],["2008-10-07",9.6234,9.6635,9.5432,9.5512,1400.0],["2008-10-08",9.5673,10.4013,9.3106,9.3106,5500.0],["2008-10-09",9.4149,9.4149,8.9818,8.9818,6200.0],["2008-10-10",8.9818,8.9818,8.9016,8.9016,2000.0],["2008-10-13",8.8696,9.1262,8.7172,8.7172,4400.0],["2008-10-14",9.3177,9.9141,8.7857,8.7857,4500.0],["2008-10-15",8.7132,8.7454,8.6245,8.6245,3300.0],["2008-10-16",8.5439,9.0678,7.9071,7.9071,7400.0],["2008-10-17",8.2537,8.2537,8.0522,8.0522,600.0],["2008-10-20",8.0603,8.0603,7.617,7.6331,4200.0],["2008-10-21",12.0662,12.0662,7.4557,7.9797,8700.0],["2008-10-22",7.9797,7.9797,7.2542,7.2623,8600.0],["2008-10-23",7.2542,7.2542,7.0527,7.0527,1500.0],["2008-10-24",6.8512,6.8512,6.8109,6.8109,1000.0],["2008-10-27",7.2542,7.2542,6.6497,6.6497,2600.0],["2008-10-28",6.6497,6.8512,6.2467,6.416,3900.0],["2008-10-29",6.3676,6.3676,5.8437,5.8437,5500.0],["2008-10-30",5.8437,5.8437,5.8437,5.8437,0.0],["2008-10-31",6.7384,6.7464,6.6094,6.7384,6700.0],["2008-11-03",6.7706,6.7706,6.6094,6.6094,3000.0],["2008-11-04",6.6094,6.6094,6.4482,6.6094,4100.0],["2008-11-05",6.7706,7.093,5.8759,7.093,6600.0],["2008-11-06",7.1736,7.222,5.6825,5.8115,17100.0],["2008-11-07",5.8115,5.8115,5.8115,5.8115,0.0],["2008-11-10",9.366,9.366,5.5616,5.5616,20900.0],["2008-11-11",5.6825,5.8195,5.2472,5.2472,6900.0],["2008-11-12",5.2956,5.3037,5.1586,5.1586,6500.0],["2008-11-13",5.6422,5.6422,5.5777,5.6422,3800.0],["2008-11-14",5.6422,5.6422,5.5777,5.6422,1700.0],["2008-11-17",5.8356,5.8356,5.6341,5.6422,3500.0],["2008-11-18",5.6422,5.6422,5.0457,5.6422,4800.0],["2008-11-19",5.6422,5.6422,5.2875,5.2875,500.0],["2008-11-20",5.2634,5.2714,5.2392,5.2392,900.0],["2008-11-21",5.6422,5.6422,5.6341,5.6341,300.0],["2008-11-24",5.2392,5.6422,5.1586,5.6422,2400.0],["2008-11-25",5.3037,5.6422,5.1989,5.6422,1000.0],["2008-11-26",5.6422,5.6422,5.6422,5.6422,0.0],["2008-11-28",5.6422,5.6422,5.6422,5.6422,0.0],["2008-12-01",5.6261,5.6422,5.5616,5.6422,1800.0],["2008-12-02",5.6422,5.6422,5.6422,5.6422,1600.0],["2008-12-03",5.1425,5.1586,5.1263,5.1586,1000.0],["2008-12-04",5.5052,5.6422,5.481,5.481,500.0],["2008-12-05",5.4649,5.4649,5.4407,5.4407,1500.0],["2008-12-08",5.6422,5.6422,5.2553,5.2553,1200.0],["2008-12-09",5.0457,5.0457,4.3122,4.4735,24500.0],["2008-12-10",4.8039,4.8039,4.5138,4.7959,1400.0],["2008-12-11",4.7959,4.7959,4.2075,4.4332,7800.0],["2008-12-12",4.151,4.4251,4.151,4.4251,1700.0],["2008-12-15",4.151,4.4332,4.151,4.4332,2300.0],["2008-12-16",4.2075,4.2075,4.1994,4.1994,6600.0],["2008-12-17",4.2236,4.2236,4.1994,4.1994,13700.0],["2008-12-18",4.2075,4.2075,4.1672,4.1672,10100.0],["2008-12-19",4.1994,4.2719,4.1269,4.2719,4100.0],["2008-12-22",4.2719,4.2719,4.1188,4.1269,40600.0],["2008-12-23",4.1269,4.1269,4.1269,4.1269,400.0],["2008-12-24",4.1107,4.151,4.0221,4.151,6400.0],["2008-12-26",4.1913,4.4009,4.0463,4.4009,3000.0],["2008-12-29",4.151,4.5944,4.151,4.5944,800.0],["2008-12-30",4.0704,4.5702,3.6271,4.5702,8100.0],["2008-12-31",3.9898,4.5138,3.9495,4.4896,419200.0],["2009-01-02",4.5541,4.5541,4.1107,4.1107,700.0],["2009-01-05",4.1591,4.1994,4.1591,4.1913,2000.0],["2009-01-06",4.151,4.1913,4.151,4.1591,500.0],["2009-01-07",4.3445,4.5138,4.2719,4.2719,600.0],["2009-01-08",4.5299,4.5299,4.5299,4.5299,100.0],["2009-01-09",4.4815,4.5702,4.4735,4.5702,1400.0],["2009-01-12",4.5863,4.5863,4.546,4.546,200.0],["2009-01-13",4.546,4.546,4.546,4.546,0.0],["2009-01-14",4.5863,4.8281,4.5057,4.5057,7500.0],["2009-01-15",4.9812,5.0054,4.9409,5.0054,1400.0],["2009-01-16",4.9409,5.1666,4.9409,5.1666,600.0],["2009-01-20",4.5863,6.3515,4.5863,6.0049,5600.0],["2009-01-21",6.0291,6.3515,5.9646,6.1177,5100.0],["2009-01-22",6.1177,6.1177,6.1177,6.1177,0.0],["2009-01-23",5.078,5.078,4.8362,4.8362,500.0],["2009-01-26",4.8362,5.8195,4.8362,5.8195,1200.0],["2009-01-27",5.344,6.2225,5.344,6.2064,5300.0],["2009-01-28",6.1258,6.1258,6.1177,6.1177,700.0],["2009-01-29",6.1258,6.1258,6.0774,6.1177,1500.0],["2009-01-30",5.9162,6.1177,5.8921,6.1177,1000.0],["2009-02-02",5.8921,6.0452,5.7309,5.7309,800.0],["2009-02-03",5.6825,6.0291,5.6422,6.0291,900.0],["2009-02-04",6.0291,6.0291,6.0291,6.0291,0.0],["2009-02-05",5.7792,5.8195,5.5213,5.8195,500.0],["2009-02-06",5.9888,6.0855,5.9888,6.0855,1500.0],["2009-02-09",6.1177,6.1177,6.1177,6.1177,200.0],["2009-02-10",6.1177,6.1177,5.9807,5.9807,600.0],["2009-02-11",5.9807,5.9807,5.9807,5.9807,0.0],["2009-02-12",5.9807,5.9807,5.9807,5.9807,0.0],["2009-02-13",5.9565,5.9646,5.9565,5.9646,1100.0],["2009-02-17",5.9646,5.9646,5.9646,5.9646,0.0],["2009-02-18",5.1344,5.8921,4.8684,5.8518,1800.0],["2009-02-19",5.9162,5.9243,4.9006,4.9409,2600.0],["2009-02-20",5.8034,5.8034,4.5944,5.6422,3900.0],["2009-02-23",5.6422,5.6422,5.6422,5.6422,0.0],["2009-02-24",5.0457,5.0457,4.5218,4.82,700.0],["2009-02-25",4.4412,4.4976,3.877,3.877,3800.0],["2009-02-26",4.5379,4.5379,4.2961,4.2961,600.0],["2009-02-27",3.8931,3.8931,3.8931,3.8931,100.0],["2009-03-02",4.5782,4.5782,4.0301,4.0301,1500.0],["2009-03-03",4.0785,4.1591,3.9415,3.9818,5100.0],["2009-03-04",3.9173,4.143,3.9173,4.1107,4700.0],["2009-03-05",4.1913,4.1913,3.9334,4.0704,2700.0],["2009-03-06",3.3934,4.1349,3.1354,4.1107,9400.0],["2009-03-09",3.9334,4.143,3.9334,3.9415,1900.0],["2009-03-10",3.8206,4.1027,3.8206,4.0624,2600.0],["2009-03-11",3.4095,4.143,3.4095,4.143,700.0],["2009-03-12",4.1188,4.1833,4.1188,4.1269,400.0],["2009-03-13",4.1269,4.1269,4.1269,4.1269,0.0],["2009-03-16",4.151,4.3203,4.151,4.3203,2900.0],["2009-03-17",4.4332,4.4412,4.4332,4.4332,400.0],["2009-03-18",4.1591,4.28,4.1591,4.2719,1500.0],["2009-03-19",4.151,4.1913,4.0382,4.0463,2800.0],["2009-03-20",4.5057,4.5057,3.4498,3.7722,4700.0],["2009-03-23",3.8689,4.0704,3.8044,4.0301,5300.0],["2009-03-24",4.409,4.4251,4.0301,4.1994,1700.0],["2009-03-25",4.2155,4.6347,4.2075,4.2236,2600.0],["2009-03-26",4.2155,4.2155,4.2155,4.2155,500.0],["2009-03-27",4.2155,4.2155,4.2075,4.2075,200.0],["2009-03-30",4.1913,4.3122,4.1027,4.1027,2000.0],["2009-03-31",4.0463,4.4009,4.0301,4.0704,12700.0],["2009-04-01",4.143,4.143,4.0301,4.0543,2500.0],["2009-04-02",4.0704,4.0704,4.014,4.0704,7700.0],["2009-04-03",3.9092,4.0624,3.9092,4.0624,500.0],["2009-04-06",4.0301,4.0704,4.0221,4.0301,9200.0],["2009-04-07",4.0301,4.0624,4.0301,4.0624,5400.0],["2009-04-08",4.151,4.151,4.0543,4.0543,900.0],["2009-04-09",4.0785,4.417,4.0704,4.3525,9800.0],["2009-04-13",4.4331,4.4331,4.2316,4.2316,4600.0],["2009-04-14",4.3687,4.4332,4.3687,4.4332,3500.0],["2009-04-15",4.5218,4.6991,4.5218,4.5863,1300.0],["2009-04-16",4.6185,5.1102,4.6105,4.9168,3000.0],["2009-04-17",4.4815,5.3601,4.4815,5.3601,3000.0],["2009-04-20",5.5616,5.6422,5.481,5.5938,6600.0],["2009-04-21",5.6422,5.6422,5.618,5.618,3900.0],["2009-04-22",5.5777,5.5777,5.4407,5.4407,1000.0],["2009-04-23",5.4407,5.4407,4.9651,4.9893,1400.0],["2009-04-24",4.8039,5.1666,4.8039,5.1344,600.0],["2009-04-27",5.5777,5.5777,5.0377,5.0618,2300.0],["2009-04-28",5.0377,5.2231,4.675,4.8362,2400.0],["2009-04-29",4.8926,5.2875,4.8926,5.1022,2400.0],["2009-04-30",5.1022,5.1908,5.0618,5.1102,2300.0],["2009-05-01",5.1102,5.1102,5.1102,5.1102,0.0],["2009-05-04",5.078,5.6341,5.078,5.481,400.0],["2009-05-05",5.6422,5.6422,5.5132,5.6422,1000.0],["2009-05-06",5.1505,5.5455,5.1505,5.5213,1400.0],["2009-05-07",5.6422,5.6825,5.6261,5.6825,1000.0],["2009-05-08",6.0855,6.0855,5.6422,5.6422,7600.0],["2009-05-11",5.4971,5.6341,5.4971,5.6341,1200.0],["2009-05-12",5.4084,5.4084,5.3601,5.3601,200.0],["2009-05-13",5.3601,5.6341,5.3601,5.6341,400.0],["2009-05-14",5.4084,5.4084,5.4084,5.4084,100.0],["2009-05-15",5.5616,5.5616,5.2472,5.2875,3900.0],["2009-05-18",5.4729,5.5616,5.4165,5.4407,5500.0],["2009-05-19",5.5616,5.618,5.4407,5.481,1500.0],["2009-05-20",5.6261,5.6261,5.3198,5.3198,500.0],["2009-05-21",5.5455,5.6422,5.1344,5.1344,4300.0],["2009-05-22",5.2392,5.2392,4.7636,5.2231,399500.0],["2009-05-26",4.8362,4.9893,4.7959,4.9651,27600.0],["2009-05-27",4.8603,4.8603,4.812,4.8281,10200.0],["2009-05-28",4.9732,5.0699,4.683,4.8281,89700.0],["2009-05-29",4.9329,5.2392,4.8039,4.9974,6600.0],["2009-06-01",5.0054,5.5374,5.0054,5.5293,15100.0],["2009-06-02",5.2795,6.3112,5.2795,6.287,18600.0],["2009-06-03",6.4079,6.4079,6.158,6.2064,2500.0],["2009-06-04",6.2064,6.3434,6.1742,6.2064,2200.0],["2009-06-05",6.021,6.021,5.9485,5.9968,2000.0],["2009-06-08",5.9646,6.2306,5.8195,6.1419,1700.0],["2009-06-09",6.1903,6.1903,6.1903,6.1903,100.0],["2009-06-10",6.2467,6.2467,5.6341,5.9888,700.0],["2009-06-11",5.8115,5.9082,5.7953,5.9082,1000.0],["2009-06-12",5.9162,6.0452,5.8034,5.8034,2100.0],["2009-06-15",5.2795,5.9727,5.2795,5.9162,500.0],["2009-06-16",5.9082,6.0371,5.9082,6.0371,300.0],["2009-06-17",5.8679,5.884,5.5616,5.5616,2700.0],["2009-06-18",5.8034,5.8437,5.4407,5.5052,3400.0],["2009-06-19",6.0291,6.1258,5.4649,5.4649,1700.0],["2009-06-22",5.8598,5.8598,5.5696,5.6422,1500.0],["2009-06-23",5.9968,5.9968,5.8759,5.8759,300.0],["2009-06-24",5.9082,5.9082,5.5858,5.5858,400.0],["2009-06-25",5.5858,5.5858,5.5858,5.5858,0.0],["2009-06-26",5.6019,5.6019,5.1747,5.5938,2200.0],["2009-06-29",5.1263,5.4649,4.1269,4.7797,27900.0],["2009-06-30",4.2397,5.0135,4.2397,4.4412,2100.0],["2009-07-01",4.8765,4.9006,4.8684,4.9006,2500.0],["2009-07-02",4.9006,4.9006,4.9006,4.9006,0.0],["2009-07-06",4.4331,4.4331,4.0866,4.3445,4300.0],["2009-07-07",4.7717,4.7717,4.3606,4.3606,600.0],["2009-07-08",4.1027,4.5379,4.1027,4.5299,4200.0],["2009-07-09",4.5299,4.5299,4.5299,4.5299,0.0],["2009-07-10",4.4493,4.4493,4.1349,4.2719,4800.0],["2009-07-13",4.3364,5.4326,4.3364,4.6508,2000.0],["2009-07-14",4.9248,4.9248,4.8765,4.8765,400.0],["2009-07-15",4.8845,5.4971,4.8845,5.1586,3800.0],["2009-07-16",5.5374,5.5374,5.0538,5.1344,2200.0],["2009-07-17",5.0618,5.1263,5.0618,5.1183,700.0],["2009-07-20",5.1586,5.3117,5.1586,5.2795,1100.0],["2009-07-21",5.0619,5.0619,4.4412,4.4412,2200.0],["2009-07-22",4.4896,4.4896,4.3687,4.3687,3200.0],["2009-07-23",4.4331,5.0296,4.4331,5.0296,1900.0],["2009-07-24",4.4412,4.8442,4.4412,4.7717,1800.0],["2009-07-27",4.6347,4.7636,4.4573,4.7233,5700.0],["2009-07-28",4.6266,4.7636,4.6266,4.7394,1600.0],["2009-07-29",4.7717,4.7717,4.6911,4.7394,6300.0],["2009-07-30",4.7717,4.7717,4.7153,4.7717,17700.0],["2009-07-31",4.7717,5.5616,4.7556,5.2714,46500.0],["2009-08-03",5.344,6.158,5.1989,6.0452,18200.0],["2009-08-04",5.8437,5.8437,5.6906,5.6906,2600.0],["2009-08-05",5.6906,5.6906,5.6906,5.6906,0.0],["2009-08-06",5.9565,5.9565,5.6986,5.7873,2600.0],["2009-08-07",5.9243,5.9646,5.8356,5.9404,4300.0],["2009-08-10",5.9646,6.2709,5.8034,6.2628,35900.0],["2009-08-11",6.0049,6.0774,5.7631,5.9646,6300.0],["2009-08-12",6.2145,6.2145,6.0452,6.0452,1200.0],["2009-08-13",6.0452,6.0452,6.0452,6.0452,0.0],["2009-08-14",6.0452,6.0452,6.0452,6.0452,0.0],["2009-08-17",6.1097,6.1097,5.4407,5.6099,14100.0],["2009-08-18",6.2145,6.2145,5.9646,5.9727,2700.0],["2009-08-19",5.9807,6.1983,5.9807,6.1339,1600.0],["2009-08-20",6.1903,6.2064,6.1903,6.2064,700.0],["2009-08-21",6.0371,6.3354,6.0371,6.1419,600.0],["2009-08-24",6.0049,6.4885,5.9888,6.4885,9700.0],["2009-08-25",6.4563,6.5127,6.416,6.416,3800.0],["2009-08-26",6.4321,6.69,6.2306,6.682,15200.0],["2009-08-27",6.9883,6.9883,6.6981,6.7626,2300.0],["2009-08-28",6.7626,7.9716,6.7626,7.9716,23000.0],["2009-08-31",8.0522,8.2215,7.7137,7.8588,24800.0],["2009-09-01",7.9394,7.9394,7.4719,7.5847,800.0],["2009-09-02",7.4074,7.4074,7.0447,7.0608,2300.0],["2009-09-03",7.0608,7.0608,7.0608,7.0608,0.0],["2009-09-04",7.0608,7.0608,7.0608,7.0608,0.0],["2009-09-08",6.9721,6.9721,6.8109,6.9721,3800.0],["2009-09-09",6.6175,7.2542,6.6175,6.9802,2100.0],["2009-09-10",7.4477,7.4477,6.9963,7.2542,2000.0],["2009-09-11",6.8593,6.8835,6.6094,6.6094,3000.0],["2009-09-14",6.8512,7.1011,6.6658,7.1011,300.0],["2009-09-15",7.0366,7.0366,6.9963,6.9963,1000.0],["2009-09-16",7.0366,7.1011,6.9157,7.0124,2200.0],["2009-09-17",7.222,7.7782,7.0608,7.6331,3300.0],["2009-09-18",6.7061,7.8991,6.7061,7.1414,11300.0],["2009-09-21",7.2542,7.8829,7.2542,7.3348,2200.0],["2009-09-22",7.7379,7.7379,7.222,7.2462,2000.0],["2009-09-23",7.2542,7.2542,7.0689,7.0689,4200.0],["2009-09-24",7.0527,7.0527,7.0527,7.0527,200.0],["2009-09-25",7.0527,7.093,7.0527,7.093,2400.0],["2009-09-28",7.0527,7.2945,7.0527,7.0689,21200.0],["2009-09-29",7.093,7.2381,7.093,7.2381,800.0],["2009-09-30",7.2381,7.2542,7.2381,7.2542,900.0],["2009-10-01",7.2542,7.2865,7.1736,7.2542,23500.0],["2009-10-02",7.2542,7.3348,7.2542,7.3348,1800.0],["2009-10-05",7.3187,7.4155,7.3187,7.4155,3200.0],["2009-10-06",7.3348,7.3348,7.3348,7.3348,400.0],["2009-10-07",7.3993,7.3993,7.3993,7.3993,400.0],["2009-10-08",7.3993,7.3993,7.3993,7.3993,0.0],["2009-10-09",7.4074,7.5122,7.4074,7.5122,1700.0],["2009-10-12",7.3752,7.3752,7.3752,7.3752,200.0],["2009-10-13",7.5686,7.5686,7.2945,7.2945,1000.0],["2009-10-14",7.2945,7.2945,7.2945,7.2945,0.0],["2009-10-15",7.351,7.351,7.351,7.351,300.0],["2009-10-16",7.359,7.359,7.3429,7.3429,200.0],["2009-10-19",7.5767,7.7298,7.351,7.3671,3000.0],["2009-10-20",7.6411,7.7217,7.6411,7.7217,200.0],["2009-10-21",7.7217,7.7217,7.7217,7.7217,0.0],["2009-10-22",7.7217,7.7217,7.7217,7.7217,0.0],["2009-10-23",7.7217,7.7217,7.7217,7.7217,0.0],["2009-10-26",7.5605,7.5605,7.3752,7.3752,1800.0],["2009-10-27",7.351,7.351,7.351,7.351,1200.0],["2009-10-28",7.3752,7.3752,7.3187,7.3187,14200.0],["2009-10-29",7.3107,7.3107,7.2542,7.2542,200.0],["2009-10-30",7.2865,7.2865,6.9883,7.0527,6200.0],["2009-11-02",7.0527,7.0769,7.0527,7.0769,2000.0],["2009-11-03",7.0769,7.6492,7.0527,7.0769,600.0],["2009-11-04",7.0769,7.0769,7.0769,7.0769,0.0],["2009-11-05",7.0769,7.0769,7.0769,7.0769,0.0],["2009-11-06",7.1656,7.1736,6.9721,6.9721,1300.0],["2009-11-09",7.6573,7.6573,6.5691,7.2462,3000.0],["2009-11-10",6.8674,7.1172,6.8512,7.1172,1400.0],["2009-11-11",7.1172,7.1172,7.1172,7.1172,0.0],["2009-11-12",7.1172,7.1172,7.1172,7.1172,0.0],["2009-11-13",7.1172,7.1172,7.1172,7.1172,0.0],["2009-11-16",7.0286,7.625,7.0124,7.625,4600.0],["2009-11-17",7.9716,7.9716,7.9716,7.9716,3100.0],["2009-11-18",7.3348,7.9555,7.3348,7.9394,600.0],["2009-11-19",7.9394,7.9394,7.9394,7.9394,0.0],["2009-11-20",7.6008,7.9394,7.2542,7.9232,10200.0],["2009-11-23",7.754,7.7782,7.754,7.7782,3600.0],["2009-11-24",7.6734,7.7782,7.6573,7.6653,6100.0],["2009-11-25",7.6653,7.8104,7.6653,7.8104,700.0],["2009-11-27",7.6653,7.7379,7.6573,7.7379,1400.0],["2009-11-30",7.6734,7.8104,7.6492,7.6573,52600.0],["2009-12-01",7.6653,7.7137,7.6653,7.7137,2800.0],["2009-12-02",7.7298,7.7298,7.6492,7.6492,500.0],["2009-12-03",7.6976,7.7379,7.6976,7.6976,500.0],["2009-12-04",7.6976,7.7943,7.6653,7.7943,2800.0],["2009-12-07",7.7943,7.7943,7.7943,7.7943,200.0],["2009-12-08",7.7782,7.7862,7.6573,7.7701,1900.0],["2009-12-09",7.6653,7.7056,7.6573,7.7056,19600.0],["2009-12-10",7.7056,7.7459,7.7056,7.7056,600.0],["2009-12-11",7.6573,7.6573,7.6573,7.6573,300.0],["2009-12-14",7.6573,7.7379,7.6573,7.7217,2400.0],["2009-12-15",7.6573,7.7379,7.6573,7.7379,19300.0],["2009-12-16",7.6976,7.6976,7.6895,7.6976,400.0],["2009-12-17",7.7298,7.7298,7.7298,7.7298,1900.0],["2009-12-18",7.7056,7.7298,7.6573,7.6573,1000.0],["2009-12-21",7.6814,7.7056,7.6573,7.7056,800.0],["2009-12-22",7.7056,7.7056,7.7056,7.7056,1400.0],["2009-12-23",7.7056,7.7056,7.7056,7.7056,0.0],["2009-12-24",7.7056,7.7056,7.7056,7.7056,0.0],["2009-12-28",7.8185,9.2451,7.8185,8.6648,1400.0],["2009-12-29",7.7056,7.8991,7.7056,7.8588,1200.0],["2009-12-30",8.0603,8.0683,7.8588,8.0603,2800.0],["2009-12-31",8.0603,8.4633,7.8588,7.8749,3800.0],["2010-01-04",7.7701,8.4391,7.7701,8.2618,24300.0],["2010-01-05",8.4552,8.4552,8.2618,8.2618,17600.0],["2010-01-06",8.3827,8.5439,8.3827,8.5439,2100.0],["2010-01-07",8.5439,8.8582,8.5439,8.8582,400.0],["2010-01-08",8.8582,8.8582,8.8582,8.8582,0.0],["2010-01-11",8.5197,8.5278,8.423,8.423,4400.0],["2010-01-12",8.4633,8.4633,8.4633,8.4633,400.0],["2010-01-13",8.423,8.7615,8.423,8.6487,2900.0],["2010-01-14",8.6487,8.6648,8.5842,8.6567,800.0],["2010-01-15",8.6406,8.6648,8.5439,8.6164,3700.0],["2010-01-19",8.1489,8.6487,8.1489,8.3585,3900.0],["2010-01-20",8.2537,8.6648,8.2537,8.2618,2000.0],["2010-01-21",8.3746,8.3746,8.2618,8.2779,1100.0],["2010-01-22",8.2618,8.2618,8.2618,8.2618,200.0],["2010-01-25",8.157,8.2618,8.157,8.2618,600.0],["2010-01-26",8.6648,8.6648,8.5922,8.5922,1500.0],["2010-01-27",8.2618,8.3182,8.2618,8.3182,1100.0],["2010-01-28",8.3585,8.8582,8.2618,8.2618,5000.0],["2010-01-29",8.7212,8.7857,8.4794,8.5519,3600.0],["2010-02-01",8.6164,8.6567,8.5761,8.6567,2100.0],["2010-02-02",8.6567,8.6567,8.6567,8.6567,0.0],["2010-02-03",8.6567,8.6567,8.6567,8.6567,0.0],["2010-02-04",8.5519,8.5519,8.5519,8.5519,200.0],["2010-02-05",8.6406,8.7051,8.6406,8.7051,4700.0],["2010-02-08",8.6809,8.6809,8.6809,8.6809,400.0],["2010-02-09",8.7051,8.7051,8.7051,8.7051,1000.0],["2010-02-10",8.7051,8.7051,8.7051,8.7051,0.0],["2010-02-11",8.7051,8.8663,8.7051,8.8341,2700.0],["2010-02-12",8.8341,8.8341,8.8341,8.8341,0.0],["2010-02-16",8.8663,8.8663,8.7051,8.8663,900.0],["2010-02-17",8.8663,8.8663,8.8663,8.8663,100.0],["2010-02-18",8.8663,8.8663,8.8663,8.8663,0.0],["2010-02-19",8.8582,8.8663,8.7051,8.8663,2100.0],["2010-02-22",8.7051,8.7212,8.7051,8.7051,1300.0],["2010-02-23",8.7051,8.7051,8.7051,8.7051,200.0],["2010-02-24",8.7051,8.7051,8.7051,8.7051,1300.0],["2010-02-25",8.7051,8.8663,8.7051,8.7051,900.0],["2010-02-26",8.6326,8.6809,8.6326,8.6809,200.0],["2010-03-01",8.7051,8.955,8.7051,8.8663,3800.0],["2010-03-02",8.8421,8.8421,8.8421,8.8421,100.0],["2010-03-03",8.8663,8.955,8.8663,8.955,4900.0],["2010-03-04",8.4633,9.4144,8.4633,9.2854,17800.0],["2010-03-05",9.3983,9.3983,9.2129,9.2129,38600.0],["2010-03-08",9.2129,9.2129,9.2129,9.2129,0.0],["2010-03-09",9.2451,9.3096,8.955,8.955,4300.0],["2010-03-10",9.229,9.229,9.229,9.229,200.0],["2010-03-11",9.2451,9.2693,9.2451,9.2693,2200.0],["2010-03-12",9.0114,9.2693,8.9953,9.2693,1700.0],["2010-03-15",9.2693,9.2693,9.2693,9.2693,0.0],["2010-03-16",9.2693,9.2693,9.2693,9.2693,0.0],["2010-03-17",9.0839,9.2693,9.0839,9.2693,500.0],["2010-03-18",9.2693,9.2693,9.2693,9.2693,0.0],["2010-03-19",9.2693,9.2693,9.2693,9.2693,0.0],["2010-03-22",9.2693,9.2693,9.2693,9.2693,0.0],["2010-03-23",9.2693,9.2693,9.092,9.092,1300.0],["2010-03-24",9.1081,9.2693,8.9872,8.9872,2900.0],["2010-03-25",9.2209,9.2693,9.1484,9.1484,18000.0],["2010-03-26",9.1484,9.1807,9.1081,9.1807,11300.0],["2010-03-29",9.1484,9.1807,8.9711,8.9711,1900.0],["2010-03-30",9.0033,9.1484,9.0033,9.1484,3700.0],["2010-03-31",9.1484,9.1484,9.1484,9.1484,400.0],["2010-04-01",9.1484,9.1484,9.1162,9.1162,3000.0],["2010-04-05",9.1403,9.1403,8.9469,8.9469,2300.0],["2010-04-06",8.9066,9.1081,8.8663,8.8663,6800.0],["2010-04-07",9.1484,9.1484,9.1484,9.1484,500.0],["2010-04-08",9.0759,9.0759,8.9711,9.0759,2300.0],["2010-04-09",9.1,9.1081,9.1,9.1081,400.0],["2010-04-12",9.1484,9.1484,8.8663,9.0839,4100.0],["2010-04-13",9.0839,9.0839,9.0839,9.0839,0.0],["2010-04-14",9.1162,9.1242,8.8663,8.9469,800.0],["2010-04-15",9.0275,9.0275,9.0275,9.0275,1000.0],["2010-04-16",8.8663,8.9872,8.8663,8.9872,300.0],["2010-04-19",9.1403,9.1484,8.8744,9.0194,9900.0],["2010-04-20",8.9469,8.9469,8.8744,8.8744,1500.0],["2010-04-21",8.8663,9.1484,8.8663,9.092,800.0],["2010-04-22",9.0839,9.0839,9.0356,9.0356,200.0],["2010-04-23",9.0678,9.1162,8.8744,9.0678,3700.0],["2010-04-26",9.1484,9.1484,8.9953,9.0839,4700.0],["2010-04-27",9.1645,9.1645,9.0275,9.1323,7200.0],["2010-04-28",9.1242,9.1645,9.1162,9.1162,500.0],["2010-04-29",9.1726,9.366,9.1484,9.2451,5700.0],["2010-04-30",10.4864,10.8008,9.769,10.2446,26500.0],["2010-05-03",10.1398,10.4139,9.761,10.4058,6400.0],["2010-05-04",10.4542,10.4542,10.0753,10.301,3900.0],["2010-05-05",9.8013,10.2688,9.0275,10.2043,2500.0],["2010-05-06",10.2607,10.2607,9.9464,10.0189,1800.0],["2010-05-07",10.0673,10.2446,9.7207,10.0753,10600.0],["2010-05-10",10.2688,10.2768,10.0753,10.1318,5500.0],["2010-05-11",9.9625,10.1156,9.9302,10.0753,12100.0],["2010-05-12",10.027,10.1156,9.9544,10.0753,11400.0],["2010-05-13",9.761,10.0995,9.7207,9.8819,2100.0],["2010-05-14",9.8819,10.1156,9.8738,10.0592,3600.0],["2010-05-17",10.0592,10.0592,9.8738,10.0592,3600.0],["2010-05-18",10.0592,10.0753,9.898,9.898,900.0],["2010-05-19",10.0431,10.0592,9.9786,10.0592,3300.0],["2010-05-20",10.0431,10.0592,9.89,9.9947,4000.0],["2010-05-21",10.0592,10.4058,10.0512,10.3171,5200.0],["2010-05-24",10.1559,10.7524,10.1559,10.7524,8800.0],["2010-05-25",10.7524,11.2844,10.4864,11.2844,11800.0],["2010-05-26",11.3892,11.8083,11.2924,11.5665,15700.0],["2010-05-27",11.7277,11.7277,11.5907,11.6793,12200.0],["2010-05-28",11.8486,11.8728,10.8814,11.5907,13000.0],["2010-06-01",11.5907,11.9131,11.3005,11.6793,14300.0],["2010-06-02",11.5504,11.6874,11.5342,11.5423,4900.0],["2010-06-03",11.4939,11.5665,11.0829,11.1232,10300.0],["2010-06-04",11.0829,11.0829,10.0915,10.1801,2400.0],["2010-06-07",10.4622,10.4784,9.9464,10.3091,8400.0],["2010-06-08",10.0995,10.4703,10.0592,10.0592,1700.0],["2010-06-09",9.9383,10.4703,9.89,10.4703,7000.0],["2010-06-10",10.4784,10.8975,10.438,10.833,2500.0],["2010-06-11",10.5187,11.0023,10.5187,10.9297,3400.0],["2010-06-14",10.9539,11.0023,10.5267,10.7121,5100.0],["2010-06-15",10.8652,11.5987,10.8652,11.5987,4500.0],["2010-06-16",11.5665,11.6874,11.3408,11.6552,7000.0],["2010-06-17",11.6874,11.6874,11.365,11.502,10600.0],["2010-06-18",11.373,11.8244,11.365,11.768,16800.0],["2010-06-21",11.768,11.768,11.2038,11.4778,17500.0],["2010-06-22",11.4698,11.502,11.1635,11.3086,7500.0],["2010-06-23",11.2602,11.5181,11.1715,11.3892,7600.0],["2010-06-24",11.2844,11.8486,11.1635,11.8244,13400.0],["2010-06-25",11.8083,12.0179,10.8411,11.3086,521700.0],["2010-06-28",11.0829,11.0829,10.1559,10.293,46000.0],["2010-06-29",10.1237,10.1237,9.229,9.3983,31500.0],["2010-06-30",9.5272,9.5272,8.9469,9.0678,14500.0],["2010-07-01",9.1323,9.8174,8.6084,9.495,16700.0],["2010-07-02",9.5595,9.89,9.0033,9.1645,13600.0],["2010-07-06",9.3499,9.8255,9.1968,9.2371,17700.0],["2010-07-07",9.2854,9.5998,8.6648,8.8663,22400.0],["2010-07-08",8.8421,8.8421,7.9152,8.0038,15100.0],["2010-07-09",8.0603,8.157,8.0603,8.0764,4600.0],["2010-07-12",8.7293,9.1162,8.2376,9.0114,18300.0],["2010-07-13",9.0436,9.7046,9.0436,9.6562,17400.0],["2010-07-14",9.8496,9.8496,8.5358,8.8744,27000.0],["2010-07-15",8.8985,9.1806,8.5036,8.6084,13700.0],["2010-07-16",8.5358,8.7132,8.1973,8.4713,36500.0],["2010-07-19",8.6164,9.2532,8.3827,9.1242,24400.0],["2010-07-20",8.3988,9.8577,8.3988,9.7852,40000.0],["2010-07-21",9.8335,9.8335,9.3257,9.4305,10600.0],["2010-07-22",9.4063,10.3736,9.2774,10.2365,18400.0],["2010-07-23",10.2768,10.4219,10.1721,10.4219,5600.0],["2010-07-26",10.8491,10.8491,10.4139,10.5348,14100.0],["2010-07-27",10.5187,10.7524,10.3494,10.6476,16700.0],["2010-07-28",10.5751,10.5993,10.3977,10.5187,22700.0],["2010-07-29",10.5187,10.559,10.438,10.5025,1500.0],["2010-07-30",10.3171,10.43,9.9061,10.2607,6800.0],["2010-08-02",10.1962,10.3091,10.0834,10.301,5200.0],["2010-08-03",10.2446,10.4784,10.2446,10.4461,19000.0],["2010-08-04",10.4784,10.7202,10.4622,10.5187,19200.0],["2010-08-05",10.3574,10.4784,10.1559,10.2446,3100.0],["2010-08-06",10.1237,10.3816,10.0189,10.2204,5000.0],["2010-08-09",10.2204,10.43,10.0109,10.1156,7000.0],["2010-08-10",9.9947,10.1882,9.6078,9.6078,4700.0],["2010-08-11",9.4708,9.6401,8.3504,8.7776,12000.0],["2010-08-12",8.6809,9.3983,8.5036,8.7535,14200.0],["2010-08-13",8.7615,9.3338,8.6567,8.6567,3300.0],["2010-08-16",8.6728,9.3015,8.294,9.0356,7400.0],["2010-08-17",9.0839,9.5031,8.826,9.3338,9000.0],["2010-08-18",9.3338,9.3338,9.1565,9.3016,4100.0],["2010-08-19",9.2048,9.6884,9.0114,9.2048,9400.0],["2010-08-20",9.0356,9.092,8.6729,8.6729,6000.0],["2010-08-23",8.5439,8.7535,8.1086,8.1086,10500.0],["2010-08-24",8.0603,8.7212,8.0603,8.3666,11800.0],["2010-08-25",8.3182,8.423,8.2537,8.423,3000.0],["2010-08-26",8.697,8.697,8.5036,8.5036,1900.0],["2010-08-27",8.5922,8.8905,8.5922,8.8905,5800.0],["2010-08-30",8.8018,8.8018,8.3827,8.3827,9800.0],["2010-08-31",8.2215,8.4633,8.02,8.02,6900.0],["2010-09-01",8.1731,8.3585,8.1731,8.3585,6300.0],["2010-09-02",8.3021,8.6245,8.1812,8.3585,10500.0],["2010-09-03",8.3746,8.5761,8.0845,8.3907,8800.0],["2010-09-07",8.423,8.5278,8.0119,8.02,7300.0],["2010-09-08",8.0603,8.294,7.7459,7.8104,5000.0],["2010-09-09",7.8588,8.028,7.7056,7.9152,7600.0],["2010-09-10",7.9071,8.0442,7.093,7.222,10300.0],["2010-09-13",7.4558,7.6089,7.2462,7.359,20100.0],["2010-09-14",7.4154,8.4391,7.2139,8.0603,22800.0],["2010-09-15",8.0603,8.431,7.8588,8.3182,15900.0],["2010-09-16",8.3343,8.4149,7.9232,8.2295,6800.0],["2010-09-17",8.3424,8.3424,8.1006,8.1248,10500.0],["2010-09-20",8.0119,8.7051,7.9797,8.7051,11500.0],["2010-09-21",8.6567,9.5192,8.6567,8.955,25900.0],["2010-09-22",9.1484,9.1484,8.7857,8.8179,3000.0],["2010-09-23",8.8663,9.5514,8.6648,8.826,10700.0],["2010-09-24",8.955,9.6723,8.955,9.6643,12600.0],["2010-09-27",9.5917,10.4219,9.5917,9.89,33700.0],["2010-09-28",9.8738,10.559,9.8738,10.3977,21900.0],["2010-09-29",10.3977,10.4784,10.1156,10.3977,6700.0],["2010-09-30",10.3897,10.5187,10.1156,10.3333,21300.0],["2010-10-01",10.3575,10.3575,10.1076,10.2768,6400.0],["2010-10-04",10.4542,10.4542,9.632,9.8013,22400.0],["2010-10-05",9.9061,10.3655,9.5031,10.0753,16400.0],["2010-10-06",10.0753,10.559,10.0189,10.4219,13200.0],["2010-10-07",10.5106,10.5428,10.293,10.5428,7500.0],["2010-10-08",10.4945,10.6799,10.43,10.6396,7600.0],["2010-10-11",10.6396,10.6396,10.2043,10.3816,2800.0],["2010-10-12",10.4219,10.4784,9.5595,10.4139,9600.0],["2010-10-13",10.8008,11.0426,10.6234,11.0023,5100.0],["2010-10-14",11.0184,11.0265,10.0915,10.9942,4900.0],["2010-10-15",11.0829,11.0829,10.2446,10.7363,11200.0],["2010-10-18",10.7363,11.0506,10.7363,11.0426,4000.0],["2010-10-19",11.0265,12.0823,10.8572,11.2844,31600.0],["2010-10-20",11.3892,11.6148,11.1232,11.5584,14300.0],["2010-10-21",11.5907,12.1307,11.365,12.0904,28800.0],["2010-10-22",11.9453,12.1065,11.373,12.0904,13500.0],["2010-10-25",12.0904,12.4934,11.897,12.2677,45000.0],["2010-10-26",12.2758,12.2758,11.8889,12.0662,5100.0],["2010-10-27",12.0904,12.0904,11.4456,11.7599,3700.0],["2010-10-28",11.8728,11.8728,11.5826,11.6713,4600.0],["2010-10-29",11.5826,11.6713,11.2924,11.5101,6200.0],["2010-11-01",11.4939,11.7841,11.4939,11.631,4000.0],["2010-11-02",11.7922,12.0582,10.8814,12.0501,6700.0],["2010-11-03",12.042,12.1307,11.8889,12.1307,6200.0],["2010-11-04",11.9776,12.171,11.5665,12.0743,14900.0],["2010-11-05",12.0098,12.1871,11.1312,12.0904,9700.0],["2010-11-08",12.034,12.163,11.6552,12.0743,10400.0],["2010-11-09",11.2844,12.0582,11.2844,11.9211,6800.0],["2010-11-10",11.639,12.0582,11.631,11.9614,8800.0],["2010-11-11",11.2844,11.9292,11.2844,11.6874,2300.0],["2010-11-12",11.4939,11.7196,11.4939,11.4939,1600.0],["2010-11-15",11.4536,11.4536,11.2924,11.3972,1400.0],["2010-11-16",11.365,11.365,10.5187,10.5187,5300.0],["2010-11-17",10.559,10.559,10.0431,10.5509,1200.0],["2010-11-18",10.6718,10.7605,10.2285,10.6396,9800.0],["2010-11-19",10.6637,10.6637,9.769,10.5912,6500.0],["2010-11-22",10.5912,10.9378,10.5912,10.9378,1300.0],["2010-11-23",10.6718,10.7927,10.5106,10.6234,19100.0],["2010-11-24",10.7443,11.0426,10.5348,10.696,14800.0],["2010-11-26",10.696,10.696,10.696,10.696,0.0],["2010-11-29",10.301,10.301,8.9953,9.8416,15900.0],["2010-11-30",9.7287,10.6315,9.7287,10.4381,8500.0],["2010-12-01",10.5348,10.6396,10.4542,10.567,9100.0],["2010-12-02",10.5912,10.8572,10.5831,10.8572,11000.0],["2010-12-03",10.9539,11.1796,10.6637,10.8652,13800.0],["2010-12-06",10.5993,10.6637,10.3978,10.5912,7800.0],["2010-12-07",10.7121,10.7202,10.5025,10.5912,7300.0],["2010-12-08",10.7202,10.8894,10.696,10.696,3300.0],["2010-12-09",10.6799,10.696,10.567,10.6557,4900.0],["2010-12-10",9.8013,10.6637,9.7529,10.5831,6600.0],["2010-12-13",10.6234,10.6637,10.301,10.5348,5800.0],["2010-12-14",10.6154,10.6154,9.898,9.9947,8900.0],["2010-12-15",9.9786,10.4219,9.9786,10.2365,5300.0],["2010-12-16",10.2365,10.2849,10.0915,10.1801,13300.0],["2010-12-17",10.1962,10.2607,10.0834,10.1559,16200.0],["2010-12-20",10.2527,10.2527,10.1156,10.1156,5000.0],["2010-12-21",10.0753,10.0753,9.8738,9.9706,26700.0],["2010-12-22",9.9867,10.1156,9.8738,10.1156,2200.0],["2010-12-23",9.9786,10.164,9.9786,10.1156,3600.0],["2010-12-27",9.7046,10.1882,9.7046,10.1801,3400.0],["2010-12-28",10.0109,10.43,9.9947,10.3252,8300.0],["2010-12-29",10.3252,10.3252,10.2527,10.2527,1600.0],["2010-12-30",10.2204,10.2768,9.9625,10.1076,2400.0],["2010-12-31",10.0512,10.0915,9.9464,10.0915,1600.0],["2011-01-03",10.2446,10.6799,10.1721,10.4784,49400.0],["2011-01-04",10.6799,10.7927,10.4945,10.559,11100.0],["2011-01-05",10.4945,11.8325,10.4945,11.3892,28400.0],["2011-01-06",11.3327,11.631,10.8975,11.6068,20300.0],["2011-01-07",11.6793,11.8164,11.4214,11.5665,22100.0],["2011-01-10",11.4456,11.8728,11.4053,11.7196,45600.0],["2011-01-11",11.8325,11.8567,11.6068,11.8486,23300.0],["2011-01-12",11.8889,11.9937,11.5101,11.9695,16800.0],["2011-01-13",11.9131,12.0904,11.6552,12.0823,13500.0],["2011-01-14",11.7922,12.1227,11.5746,12.0904,30000.0],["2011-01-18",12.1307,12.163,11.9453,12.0904,6400.0],["2011-01-19",12.0904,12.1307,12.0743,12.0904,12700.0],["2011-01-20",12.0823,12.1871,12.042,12.042,18500.0],["2011-01-21",12.1146,12.1146,12.034,12.034,9600.0],["2011-01-24",12.0904,12.2113,12.0743,12.2113,3900.0],["2011-01-25",12.1952,12.4531,12.1952,12.3725,7600.0],["2011-01-26",12.5176,12.6224,12.4854,12.574,3700.0],["2011-01-27",12.3242,12.5821,12.3,12.437,3600.0],["2011-01-28",12.4289,12.4289,12.2436,12.2436,13500.0],["2011-01-31",12.2435,12.3725,12.2435,12.2677,7300.0],["2011-02-01",12.3564,12.6788,11.9776,12.566,21300.0],["2011-02-02",12.3403,12.3403,12.0501,12.163,27700.0],["2011-02-03",12.3,12.3,11.6713,12.0259,21600.0],["2011-02-04",12.5982,12.5982,12.0098,12.4128,31200.0],["2011-02-07",12.4773,12.711,12.4773,12.566,26400.0],["2011-02-08",12.3403,12.5337,12.3322,12.5337,17400.0],["2011-02-09",12.9529,12.9609,12.4934,12.6224,7000.0],["2011-02-10",12.5982,12.7594,12.4934,12.6546,13600.0],["2011-02-11",12.6949,12.8078,12.6385,12.7352,32000.0],["2011-02-14",12.711,12.7352,12.3483,12.4934,21500.0],["2011-02-15",12.5498,12.5498,11.7277,11.7438,15700.0],["2011-02-16",11.905,11.9453,11.3327,11.6552,25700.0],["2011-02-17",11.639,11.905,11.639,11.8486,6200.0],["2011-02-18",12.1146,12.2919,12.0501,12.2677,16700.0],["2011-02-22",12.4209,12.4209,11.7035,11.7519,12700.0],["2011-02-23",11.7841,11.9131,11.768,11.8486,4600.0],["2011-02-24",11.9614,12.171,11.9453,12.1226,5000.0],["2011-02-25",12.0823,12.3806,11.9131,12.2919,8600.0],["2011-02-28",12.4531,12.4531,12.1549,12.4451,8000.0],["2011-03-01",12.4531,12.4531,12.0501,12.1065,13600.0],["2011-03-02",12.4451,12.4451,12.1388,12.3403,6700.0],["2011-03-03",12.4531,12.4531,12.2839,12.3564,6500.0],["2011-03-04",12.4289,12.5337,12.2839,12.3161,7600.0],["2011-03-07",12.4451,12.8884,12.4451,12.5337,10400.0],["2011-03-08",12.5095,12.84,12.5095,12.7111,19200.0],["2011-03-09",12.7433,12.7836,12.7272,12.7352,13600.0],["2011-03-10",12.6627,12.7352,12.4048,12.4128,12800.0],["2011-03-11",12.4128,12.5015,12.4048,12.437,4600.0],["2011-03-14",12.3725,12.3806,11.9937,12.2113,8400.0],["2011-03-15",11.8567,12.6304,11.768,12.6304,8100.0],["2011-03-16",12.5498,12.7352,12.5498,12.6546,14200.0],["2011-03-17",12.7997,12.7997,12.4451,12.6949,9800.0],["2011-03-18",12.711,12.7352,12.6063,12.6385,11900.0],["2011-03-21",12.7352,12.7433,12.6385,12.7433,7200.0],["2011-03-22",12.703,12.703,12.6224,12.6224,6200.0],["2011-03-23",12.1791,12.7272,12.1791,12.6143,1800.0],["2011-03-24",12.7272,12.7272,12.6224,12.6385,5400.0],["2011-03-25",12.6546,12.7352,12.3161,12.5418,16200.0],["2011-03-28",12.566,12.6949,12.566,12.6788,6200.0],["2011-03-29",12.5176,12.5498,11.5504,11.8002,37100.0],["2011-03-30",11.7761,11.9534,11.6149,11.9453,17000.0],["2011-03-31",11.9453,12.4289,11.9453,12.2436,15500.0],["2011-04-01",12.3322,12.3564,11.9856,11.9856,5600.0],["2011-04-04",12.1226,12.6627,11.9614,12.4934,12100.0],["2011-04-05",12.4773,12.5579,12.3322,12.4531,9600.0],["2011-04-06",12.4451,12.6869,12.4289,12.6466,8900.0],["2011-04-07",12.6385,12.7352,12.5982,12.5982,4300.0],["2011-04-08",12.4934,12.4934,12.3806,12.4048,4300.0],["2011-04-11",12.6385,12.6385,12.3645,12.3645,2000.0],["2011-04-12",12.4612,12.6063,11.8647,11.8647,6600.0],["2011-04-13",11.9131,11.9131,11.4456,11.7438,14800.0],["2011-04-14",11.6632,12.4934,11.639,12.3242,8100.0],["2011-04-15",12.3967,12.6949,12.3967,12.5579,16100.0],["2011-04-18",12.4854,12.4934,12.1952,12.4451,5700.0],["2011-04-19",12.4854,12.4854,12.3,12.3564,1600.0],["2011-04-20",12.4934,12.6788,12.4854,12.574,8800.0],["2011-04-21",12.6466,12.6949,12.6224,12.6869,8800.0],["2011-04-25",12.6385,12.6949,12.574,12.6627,4700.0],["2011-04-26",12.5901,12.6143,12.5821,12.5901,7100.0],["2011-04-27",12.6466,13.0173,12.6466,12.9448,38000.0],["2011-04-28",13.0899,13.0899,12.7917,13.0576,14000.0],["2011-04-29",13.0979,13.372,13.0979,13.372,9500.0],["2011-05-02",13.3801,13.501,13.2833,13.2833,6000.0],["2011-05-03",13.3236,13.3236,13.0335,13.1221,16000.0],["2011-05-04",12.977,13.0576,12.7997,12.9206,10800.0],["2011-05-05",12.8964,13.4526,12.8964,13.1302,12900.0],["2011-05-06",13.2269,13.5977,13.1947,13.372,18000.0],["2011-05-09",13.3397,13.8717,13.2994,13.8637,59000.0],["2011-05-10",13.8798,13.8798,13.3156,13.6863,22300.0],["2011-05-11",13.5816,13.6219,13.38,13.4768,7600.0],["2011-05-12",13.4284,13.4284,13.0415,13.2994,12500.0],["2011-05-13",13.1866,13.1866,12.8803,12.8803,5700.0],["2011-05-16",12.7594,12.7675,12.3725,12.3725,17200.0],["2011-05-17",12.2677,12.2677,12.0904,12.1468,7600.0],["2011-05-18",12.1952,12.5901,12.0501,12.5095,13700.0],["2011-05-19",12.5579,12.7594,12.3483,12.7191,12100.0],["2011-05-20",12.6788,12.8481,12.3645,12.6788,7700.0],["2011-05-23",12.4773,12.6304,12.4612,12.5095,4200.0],["2011-05-24",12.6869,12.6869,12.1468,12.1468,5300.0],["2011-05-25",12.2113,12.6627,12.1952,12.5498,10100.0],["2011-05-26",12.3725,12.5901,12.3725,12.5901,2200.0],["2011-05-27",12.5982,12.5982,12.4934,12.5176,1800.0],["2011-05-31",12.566,12.8964,12.4934,12.8561,13600.0],["2011-06-01",12.8884,12.9367,12.5095,12.5095,11000.0],["2011-06-02",12.6224,12.6224,12.4692,12.4692,1400.0],["2011-06-03",12.3322,12.6466,12.3322,12.3645,19000.0],["2011-06-06",12.3645,12.4692,12.3161,12.3161,38700.0],["2011-06-07",12.4451,12.703,12.3645,12.6627,3900.0],["2011-06-08",12.5901,12.6949,12.5579,12.566,10100.0],["2011-06-09",12.5901,12.6224,12.5176,12.6224,5100.0],["2011-06-10",12.574,12.6949,12.3322,12.3322,4300.0],["2011-06-13",12.4209,12.5418,12.2274,12.3645,5000.0],["2011-06-14",12.3886,12.5337,12.3564,12.4531,4700.0],["2011-06-15",12.3725,12.5579,11.8647,11.9211,14000.0],["2011-06-16",11.9937,12.1065,11.9211,11.9614,3400.0],["2011-06-17",12.034,12.6788,12.034,12.6627,21600.0],["2011-06-20",12.6304,12.6949,12.5982,12.6627,9300.0],["2011-06-21",12.6949,12.6949,12.6627,12.6949,4800.0],["2011-06-22",12.6546,12.6949,12.2758,12.3161,9400.0],["2011-06-23",12.2032,12.6949,11.9373,12.5337,4600.0],["2011-06-24",12.4934,12.7997,12.437,12.7836,135200.0],["2011-06-27",12.7513,13.0173,12.5821,12.9851,16300.0],["2011-06-28",12.977,13.0496,12.9448,13.0496,5900.0],["2011-06-29",12.9851,12.9851,12.7916,12.8158,4700.0],["2011-06-30",12.84,14.4843,12.7675,13.7992,28000.0],["2011-07-01",13.8717,14.4924,13.7105,14.4924,15100.0],["2011-07-05",14.4198,15.6853,14.2425,15.5402,21600.0],["2011-07-06",15.4435,16.2334,14.7987,16.2334,29800.0],["2011-07-07",16.2334,16.9266,16.2334,16.8943,98800.0],["2011-07-08",16.7251,16.9105,16.3865,16.7896,11000.0],["2011-07-11",16.6445,16.6445,16.2092,16.3462,24500.0],["2011-07-12",16.4188,16.6445,16.1528,16.4027,11000.0],["2011-07-13",16.4188,16.8782,16.4188,16.6686,8000.0],["2011-07-14",16.8621,16.8621,16.3382,16.3382,11700.0],["2011-07-15",16.3624,16.4833,16.2656,16.4107,16200.0],["2011-07-18",16.3946,16.4107,15.9351,16.1286,13000.0],["2011-07-19",16.185,16.2173,15.5724,16.2173,14000.0],["2011-07-20",16.2173,16.2334,15.9593,16.0802,6700.0],["2011-07-21",16.0964,16.9266,16.0964,16.9185,11700.0],["2011-07-22",16.7251,16.7815,16.3382,16.7251,17300.0],["2011-07-25",16.4752,16.7251,16.2898,16.2898,8600.0],["2011-07-26",16.1205,16.322,15.5644,15.7498,8500.0],["2011-07-27",15.5966,15.5966,14.2506,14.3312,12800.0],["2011-07-28",14.3312,14.3312,13.7992,13.9282,17300.0],["2011-07-29",13.7589,14.7342,13.7508,14.3715,13500.0],["2011-08-01",14.573,14.9276,14.573,14.7261,9900.0],["2011-08-02",14.7261,15.113,14.6536,14.9921,10200.0],["2011-08-03",14.984,15.5321,14.9034,15.2984,16000.0],["2011-08-04",15.1694,16.0722,15.1533,15.1533,17700.0],["2011-08-05",15.3871,15.3871,13.5574,13.5735,11100.0],["2011-08-08",13.2833,13.4204,12.4934,13.3075,12400.0],["2011-08-09",13.4042,13.9443,12.5095,13.9443,25400.0],["2011-08-10",13.9443,13.9443,11.7358,11.768,18400.0],["2011-08-11",11.9292,12.6063,11.8808,12.4048,22400.0],["2011-08-12",12.5095,12.977,12.4048,12.7755,13900.0],["2011-08-15",12.8884,13.1382,12.5095,13.0335,7000.0],["2011-08-16",13.0254,13.0254,11.8889,12.0985,20400.0],["2011-08-17",12.3403,12.8803,12.1952,12.5821,7700.0],["2011-08-18",12.3806,12.8481,11.7761,12.4209,29900.0],["2011-08-19",12.3403,12.8642,11.9453,12.0662,13100.0],["2011-08-22",12.3564,12.3564,11.9292,12.0904,4900.0],["2011-08-23",12.0743,12.6546,11.9211,12.6224,7600.0],["2011-08-24",12.5095,12.7997,11.7116,12.7513,10200.0],["2011-08-25",12.7513,12.8884,12.2839,12.2839,7800.0],["2011-08-26",12.2677,12.7594,12.2677,12.7594,3000.0],["2011-08-29",12.8239,12.8239,12.2839,12.7111,9800.0],["2011-08-30",12.5015,13.0254,12.1468,12.9932,8300.0],["2011-08-31",12.977,13.2994,12.3564,12.7513,10000.0],["2011-09-01",12.711,12.9529,12.5982,12.6546,9700.0],["2011-09-02",12.437,12.437,12.0098,12.0098,10300.0],["2011-09-06",11.8728,13.0173,11.8728,12.7352,11900.0],["2011-09-07",13.2027,14.1619,13.0335,13.501,17600.0],["2011-09-08",14.0732,14.0732,13.1302,13.2592,5000.0],["2011-09-09",13.1302,13.2672,12.1871,12.437,11000.0],["2011-09-12",12.3403,12.6707,12.1952,12.4934,3300.0],["2011-09-13",12.3,12.4531,12.2194,12.2758,4200.0],["2011-09-14",12.4773,12.6788,12.4773,12.6063,13200.0],["2011-09-15",12.6707,12.6788,12.4612,12.6385,3500.0],["2011-09-16",12.7272,12.9206,12.3725,12.4934,19200.0],["2011-09-19",12.3242,12.832,11.4053,12.3403,10700.0],["2011-09-20",12.4934,12.7755,11.9937,12.034,11700.0],["2011-09-21",12.034,12.5579,11.1393,12.5579,6400.0],["2011-09-22",12.5821,13.2994,11.768,12.2677,20200.0],["2011-09-23",12.3967,12.8884,12.0259,12.1952,6600.0],["2011-09-26",12.4128,12.6143,12.3645,12.5418,7500.0],["2011-09-27",12.8239,13.1866,12.308,13.1866,7500.0],["2011-09-28",12.9932,13.2914,12.8561,12.8561,10400.0],["2011-09-29",12.9045,12.9367,12.4934,12.7997,2800.0],["2011-09-30",12.4934,12.9609,12.171,12.3967,7100.0],["2011-10-03",12.4209,13.0093,11.8567,11.8567,10200.0],["2011-10-04",11.905,13.1382,11.1957,13.1221,13300.0],["2011-10-05",13.1302,13.7669,12.7755,13.7669,4900.0],["2011-10-06",14.1055,14.1055,12.9851,13.8314,14000.0],["2011-10-07",13.7669,14.2022,13.2994,13.8234,8500.0],["2011-10-10",13.8314,13.8314,12.6949,13.501,9800.0],["2011-10-11",13.4042,14.0652,13.1382,13.638,15700.0],["2011-10-12",13.3801,14.8954,13.3801,14.5004,11600.0],["2011-10-13",14.1941,14.1941,13.6057,13.9846,7000.0],["2011-10-14",13.9846,13.9846,13.638,13.9846,9700.0],["2011-10-17",13.912,14.0007,13.775,13.9684,12600.0],["2011-10-18",13.904,15.113,13.8556,15.0082,17000.0],["2011-10-19",14.839,15.0082,13.7589,13.912,9700.0],["2011-10-20",14.8228,14.9115,14.0652,14.1297,1800.0],["2011-10-21",14.4521,15.1049,14.17,14.8631,8300.0],["2011-10-24",14.839,15.113,14.5246,15.113,14600.0],["2011-10-25",15.0566,15.3226,14.7019,14.7584,15800.0],["2011-10-26",15.7014,16.1125,14.5165,14.9679,11100.0],["2011-10-27",15.2903,15.3145,14.71,15.113,34200.0],["2011-10-28",14.9276,15.113,14.6536,14.8712,6300.0],["2011-10-31",14.7987,15.508,14.7987,14.984,7000.0],["2011-11-01",14.581,15.0969,14.1216,14.2989,12400.0],["2011-11-02",14.6294,14.9034,14.3553,14.4198,7800.0],["2011-11-03",14.581,14.984,14.3634,14.9115,15700.0],["2011-11-04",14.9034,15.0646,14.71,14.847,3800.0],["2011-11-07",14.8793,14.8793,14.4601,14.7019,1100.0],["2011-11-08",14.2747,14.7342,14.1297,14.444,6900.0],["2011-11-09",14.178,14.5569,12.1952,13.0576,10300.0],["2011-11-10",13.2108,13.6702,12.4692,12.9609,10700.0],["2011-11-11",13.2108,13.8475,12.9932,13.7508,6200.0],["2011-11-14",13.7025,13.8556,12.5337,12.6627,22400.0],["2011-11-15",12.5821,13.0899,11.9856,12.4048,21500.0],["2011-11-16",12.3242,12.5418,11.9373,12.1549,8300.0],["2011-11-17",12.2839,12.8723,12.2839,12.7594,5700.0],["2011-11-18",12.7916,13.0818,12.1952,12.6063,7000.0],["2011-11-21",12.4531,12.5579,12.2033,12.3725,5600.0],["2011-11-22",12.3483,12.5498,12.0904,12.2113,7000.0],["2011-11-23",12.0904,12.0904,11.0668,11.0668,7500.0],["2011-11-25",11.0668,11.5745,11.0265,11.0829,4300.0],["2011-11-28",11.3892,11.9292,11.3892,11.8647,13300.0],["2011-11-29",11.8647,12.042,11.6955,11.7116,9000.0],["2011-11-30",12.5901,13.2914,12.437,13.2914,18000.0],["2011-12-01",13.0657,14.1135,13.0657,13.1382,12500.0],["2011-12-02",13.4848,13.4848,12.4773,12.84,11200.0],["2011-12-05",12.9851,13.0979,12.8239,13.0576,6700.0],["2011-12-06",12.7594,13.0496,12.5418,12.8964,7900.0],["2011-12-07",12.8078,12.969,12.8078,12.9206,4300.0],["2011-12-08",12.4854,12.6627,11.9292,11.9292,6500.0],["2011-12-09",12.1871,12.8964,12.1871,12.8561,8400.0],["2011-12-12",12.9932,13.0899,12.5257,12.7916,18900.0],["2011-12-13",12.8561,13.0576,12.5579,12.5579,48400.0],["2011-12-14",12.5176,12.8964,12.5176,12.8964,9800.0],["2011-12-15",12.8964,13.0657,12.6949,13.0576,8200.0],["2011-12-16",12.8964,12.9287,12.6143,12.7513,18200.0],["2011-12-19",12.7433,12.8964,12.3806,12.3967,6000.0],["2011-12-20",12.5982,12.8964,12.2516,12.8964,16300.0],["2011-12-21",12.8884,12.9287,12.4773,12.8481,6500.0],["2011-12-22",13.0173,13.0657,12.5901,12.8964,7300.0],["2011-12-23",12.8964,12.8964,12.6063,12.8964,1700.0],["2011-12-27",12.7433,12.7433,12.5901,12.7272,2100.0],["2011-12-28",12.7191,12.7594,12.4934,12.703,9500.0],["2011-12-29",12.6546,12.7513,12.4854,12.7352,5100.0],["2011-12-30",12.6949,12.6949,12.2919,12.3725,12600.0],["2012-01-03",12.6143,12.8078,12.308,12.6869,46500.0],["2012-01-04",12.5821,12.6949,12.4934,12.6949,5100.0],["2012-01-05",12.6304,12.7997,12.6304,12.7352,13400.0],["2012-01-06",12.6949,12.7997,12.5821,12.5821,12800.0],["2012-01-09",12.3806,12.5418,12.3806,12.5418,4700.0],["2012-01-10",12.703,12.8723,12.6788,12.8723,7500.0],["2012-01-11",12.7836,13.3156,12.6304,13.3156,4300.0],["2012-01-12",13.3317,13.5896,12.6385,13.1302,29400.0],["2012-01-13",12.8158,13.243,12.8158,12.8884,3700.0],["2012-01-17",13.1302,13.6783,13.0818,13.5493,16900.0],["2012-01-18",13.4929,14.1216,13.1382,14.1216,16000.0],["2012-01-19",13.9926,14.9115,13.9926,14.444,5400.0],["2012-01-20",14.7181,14.8551,13.8717,14.8551,7600.0],["2012-01-23",14.8712,14.8712,14.3473,14.7422,3900.0],["2012-01-24",14.7342,15.2823,14.4762,15.2823,12200.0],["2012-01-25",15.2823,15.4918,14.9518,15.3145,15800.0],["2012-01-26",15.4677,15.5241,13.7669,15.4677,26600.0],["2012-01-27",14.5568,15.1372,14.5568,15.1211,6000.0],["2012-01-30",15.0082,15.0082,13.9926,14.1135,12200.0],["2012-01-31",14.2264,14.4682,13.3397,13.7105,14000.0],["2012-02-01",13.8637,13.8637,12.8884,13.4365,22800.0],["2012-02-02",13.4284,13.8959,13.3398,13.8798,22100.0],["2012-02-03",14.0894,15.1775,13.9765,14.9437,19300.0],["2012-02-06",14.9437,14.9437,14.6778,14.8551,4800.0],["2012-02-07",14.4198,14.8551,14.4118,14.6939,6900.0],["2012-02-08",14.7019,14.8148,14.17,14.6052,16200.0],["2012-02-09",14.6052,14.8228,14.2506,14.6213,8600.0],["2012-02-10",14.5085,14.6616,14.3231,14.3473,4200.0],["2012-02-13",14.573,14.7664,14.4198,14.7584,4200.0],["2012-02-14",14.71,14.7503,14.2103,14.3312,8200.0],["2012-02-15",14.5972,14.5972,14.1135,14.1135,1800.0],["2012-02-16",14.4118,14.6375,14.4118,14.5891,2700.0],["2012-02-17",14.6455,14.6616,14.3715,14.3715,3000.0],["2012-02-21",14.3876,14.6052,14.1297,14.1377,4000.0],["2012-02-22",14.4359,14.5327,13.9926,14.0329,23500.0],["2012-02-23",14.0732,14.4601,14.0168,14.4521,5700.0],["2012-02-24",14.3795,14.5891,14.2103,14.2264,4300.0],["2012-02-27",14.0732,14.1941,14.0007,14.1941,1900.0],["2012-02-28",14.2667,14.4198,14.1055,14.2425,10300.0],["2012-02-29",14.1861,14.1861,13.2511,13.2511,8300.0],["2012-03-01",13.2188,13.5171,13.1705,13.1705,15100.0],["2012-03-02",13.2269,13.3962,11.8728,12.4692,7000.0],["2012-03-05",12.4128,12.7755,12.3403,12.7755,3200.0],["2012-03-06",12.5901,12.7917,12.3322,12.3725,10000.0],["2012-03-07",12.5015,12.8078,12.3161,12.8078,4700.0],["2012-03-08",12.8158,12.8158,12.5337,12.8078,3700.0],["2012-03-09",12.9851,13.1463,12.7191,13.1382,7400.0],["2012-03-12",13.1624,13.1947,12.8803,13.0335,2400.0],["2012-03-13",13.1221,13.5413,13.1221,13.5413,5200.0],["2012-03-14",13.1785,13.5654,13.1785,13.4848,10600.0],["2012-03-15",13.3801,13.7025,13.2753,13.638,4700.0],["2012-03-16",13.6541,13.7105,13.3397,13.3962,12900.0],["2012-03-19",13.3559,13.6863,13.3559,13.6541,10000.0],["2012-03-20",13.5977,14.1619,13.5977,14.041,6900.0],["2012-03-21",14.1458,14.2586,13.8153,14.041,10600.0],["2012-03-22",13.8556,14.1377,13.5816,13.9765,12100.0],["2012-03-23",14.0249,14.444,13.5493,14.2506,9000.0],["2012-03-26",14.444,15.0727,14.1377,14.984,11900.0],["2012-03-27",15.0808,15.0808,14.6536,15.0485,19200.0],["2012-03-28",15.0324,15.0324,14.7906,14.8067,4400.0],["2012-03-29",14.7825,15.0082,14.5891,14.9115,7200.0],["2012-03-30",15.0485,15.6369,14.7019,15.3951,64500.0],["2012-04-02",15.3226,16.1608,15.3226,16.1608,14500.0],["2012-04-03",16.0722,16.1689,15.6611,15.6853,11800.0],["2012-04-04",15.653,15.653,15.3468,15.4354,5600.0],["2012-04-05",15.5886,15.5886,15.3306,15.3951,6800.0],["2012-04-09",15.0082,15.3065,15.0082,15.0324,8700.0],["2012-04-10",15.0888,15.0888,14.573,14.5891,18300.0],["2012-04-11",14.839,15.4435,14.6213,15.4435,22500.0],["2012-04-12",15.4515,16.1205,15.1614,16.0319,6700.0],["2012-04-13",15.8143,16.0722,15.6772,15.6772,6100.0],["2012-04-16",15.7175,15.7175,14.9357,15.25,12400.0],["2012-04-17",15.3548,15.7498,15.2259,15.7498,8500.0],["2012-04-18",15.5805,15.6128,15.3951,15.5886,3700.0],["2012-04-19",15.653,15.8143,15.1453,15.1453,11000.0],["2012-04-20",15.5483,15.5483,15.3468,15.516,7100.0],["2012-04-23",15.242,15.242,14.9437,15.1533,7300.0],["2012-04-24",15.2662,15.5241,14.9599,15.3226,9400.0],["2012-04-25",15.2339,15.3548,15.0727,15.2984,7200.0],["2012-04-26",15.2984,15.2984,15.25,15.25,1200.0],["2012-04-27",15.2581,15.3548,14.9276,15.3468,11400.0],["2012-04-30",15.2581,15.2581,14.7584,14.8873,21000.0],["2012-05-01",14.8954,14.9841,13.912,14.0894,13000.0],["2012-05-02",14.1216,14.3392,13.4607,13.8153,26400.0],["2012-05-03",14.0329,14.0491,13.2511,13.2914,21000.0],["2012-05-04",13.1705,13.1705,12.0582,12.574,31300.0],["2012-05-07",12.5901,12.84,12.5418,12.5982,18000.0],["2012-05-08",12.5498,12.7594,12.4934,12.6224,16700.0],["2012-05-09",12.5015,12.8239,12.5015,12.7111,22000.0],["2012-05-10",12.8481,12.8481,12.4934,12.6304,22000.0],["2012-05-11",12.4934,12.8803,12.4934,12.7352,7000.0],["2012-05-14",12.4773,13.6219,12.4773,13.3317,24700.0],["2012-05-15",13.3398,14.5085,13.3398,14.3956,26000.0],["2012-05-16",14.4762,14.9115,14.2264,14.6536,17600.0],["2012-05-17",14.6858,14.9115,14.3392,14.5085,19000.0],["2012-05-18",14.4843,14.8551,14.4843,14.6536,8500.0],["2012-05-21",14.7503,14.7584,14.5085,14.6536,5100.0],["2012-05-22",14.6536,14.8551,13.7186,14.307,5000.0],["2012-05-23",14.2586,14.7906,13.8072,14.5085,22000.0],["2012-05-24",14.5649,14.7825,14.2909,14.7825,5500.0],["2012-05-25",14.7906,14.9276,14.6133,14.6133,5700.0],["2012-05-29",14.7261,14.7987,14.4924,14.7342,18400.0],["2012-05-30",14.5488,14.8067,14.4359,14.5085,30400.0],["2012-05-31",14.5085,14.7019,13.9765,14.6616,55700.0],["2012-06-01",14.1538,14.2989,13.0012,13.243,34300.0],["2012-06-04",13.4042,13.9443,13.1382,13.638,32200.0],["2012-06-05",13.6863,14.3231,13.4768,14.1377,20100.0],["2012-06-06",14.307,14.6778,14.041,14.5488,24600.0],["2012-06-07",14.6697,14.6697,13.8234,14.4521,19400.0],["2012-06-08",14.3312,14.3634,14.0732,14.3634,26000.0],["2012-06-11",14.4118,14.8712,14.0329,14.5488,64800.0],["2012-06-12",14.5972,15.3387,14.2506,15.0243,38600.0],["2012-06-13",14.9437,15.2178,14.0329,14.0813,46700.0],["2012-06-14",14.0894,14.6697,12.6949,13.0093,77500.0],["2012-06-15",12.9448,13.2914,12.832,13.2753,31900.0],["2012-06-18",13.1866,13.6057,13.1866,13.3881,27800.0],["2012-06-19",13.4929,13.8959,13.2914,13.6219,28100.0],["2012-06-20",13.6622,14.2506,13.3236,14.1619,29300.0],["2012-06-21",14.1941,14.6375,13.9604,14.1941,34900.0],["2012-06-22",14.1941,14.984,14.1941,14.847,184400.0],["2012-06-25",14.2183,14.8793,13.8556,14.6213,34300.0],["2012-06-26",14.7181,15.2742,14.4521,15.1936,17900.0],["2012-06-27",15.2823,15.5966,15.2017,15.5563,25700.0],["2012-06-28",15.4193,15.7175,15.2662,15.4032,22300.0],["2012-06-29",15.6933,16.6767,15.4999,16.6042,43500.0],["2012-07-02",16.5558,17.0072,16.4671,17.0072,36000.0],["2012-07-03",16.9508,17.0878,16.8218,16.9266,24700.0],["2012-07-05",16.8782,17.0314,16.4107,16.7654,24500.0],["2012-07-06",16.6686,16.6686,16.2656,16.3462,11200.0],["2012-07-09",16.4107,17.0233,16.3543,16.9749,20300.0],["2012-07-10",16.9669,17.0717,16.6606,16.7976,24700.0],["2012-07-11",16.9104,16.9104,16.3946,16.5477,20000.0],["2012-07-12",16.6928,16.8943,16.3624,16.7815,17800.0],["2012-07-13",16.846,17.1684,16.7734,17.12,22400.0],["2012-07-16",16.9266,17.1281,16.9185,17.0878,10000.0],["2012-07-17",17.0555,17.1684,16.983,17.0717,5900.0],["2012-07-18",17.12,17.1845,16.8298,17.1845,10900.0],["2012-07-19",17.1361,17.2087,17.0475,17.1281,12400.0],["2012-07-20",16.9749,17.1039,16.7331,16.9669,13000.0],["2012-07-23",16.7089,17.1281,16.3946,16.9024,13600.0],["2012-07-24",16.854,17.12,16.8137,17.0233,9400.0],["2012-07-25",17.1281,17.1281,15.5563,16.9024,8600.0],["2012-07-26",17.1281,17.1281,16.7815,17.1281,7800.0],["2012-07-27",17.0636,17.4102,16.8218,17.4102,18800.0],["2012-07-30",17.2732,17.4102,17.0717,17.3779,8700.0],["2012-07-31",17.249,17.3296,16.6767,16.8701,36600.0],["2012-08-01",17.0394,17.0394,16.2414,16.4591,21400.0],["2012-08-02",16.5558,16.9588,16.2334,16.2495,11000.0],["2012-08-03",16.5719,17.249,16.5719,17.1281,8300.0],["2012-08-06",17.0878,17.3296,16.1528,16.4027,19300.0],["2012-08-07",16.4188,17.2651,16.2656,16.7009,23100.0],["2012-08-08",16.5316,16.7815,16.2737,16.5639,11100.0],["2012-08-09",16.1608,17.3296,16.1608,17.1523,21300.0],["2012-08-10",17.0233,17.2167,17.0233,17.1281,8500.0],["2012-08-13",17.0233,17.1039,16.6445,17.0072,8000.0],["2012-08-14",17.0475,17.1926,16.8379,16.9266,14600.0],["2012-08-15",16.9104,16.9104,16.5719,16.7412,16700.0],["2012-08-16",16.6364,17.0152,16.5639,17.0152,11900.0],["2012-08-17",16.9104,17.2812,16.8863,17.249,11900.0],["2012-08-20",17.2087,17.2409,16.9185,16.9346,15300.0],["2012-08-21",16.7654,16.9507,16.7654,16.9507,14000.0],["2012-08-22",16.8298,17.0636,16.3543,16.6686,13800.0],["2012-08-23",16.5639,16.8943,13.6702,16.6525,19000.0],["2012-08-24",16.5558,16.7895,16.3382,16.717,17600.0],["2012-08-27",16.6364,16.8298,16.4188,16.4671,10300.0],["2012-08-28",16.3785,16.6203,16.322,16.6203,6800.0],["2012-08-29",16.5719,16.6686,16.3624,16.6445,8800.0],["2012-08-30",16.5316,16.5316,16.3059,16.3946,6300.0],["2012-08-31",16.4833,16.8782,16.1205,16.3543,17900.0],["2012-09-04",16.4268,16.4268,16.2334,16.3221,26800.0],["2012-09-05",16.4027,16.846,16.3301,16.4591,13800.0],["2012-09-06",16.588,16.8701,16.5155,16.854,14700.0],["2012-09-07",16.8137,17.2248,16.5074,17.1281,23600.0],["2012-09-10",17.2409,17.2409,17.0717,17.0958,6900.0],["2012-09-11",17.0878,17.1281,16.7412,17.0313,10300.0],["2012-09-12",17.1523,17.1523,16.9104,17.0717,7700.0],["2012-09-13",17.0958,17.2167,16.5477,17.1361,16300.0],["2012-09-14",17.1926,17.2006,16.717,17.2006,23600.0],["2012-09-17",17.1523,17.4505,17.0072,17.3699,11500.0],["2012-09-18",17.4182,17.4505,17.1684,17.3941,18600.0],["2012-09-19",17.2329,17.3457,16.8863,17.3215,35100.0],["2012-09-20",17.2409,17.4344,16.9185,17.0475,17200.0],["2012-09-21",17.3618,17.4505,17.0555,17.12,34800.0],["2012-09-24",17.1926,17.5714,17.0475,17.5069,20200.0],["2012-09-25",17.5714,17.5714,17.257,17.257,36400.0],["2012-09-26",17.3215,17.4908,17.2329,17.3941,19200.0],["2012-09-27",17.4908,17.5069,17.0555,17.1523,27500.0],["2012-09-28",17.0072,17.5311,16.846,17.2409,20800.0],["2012-10-01",17.3538,17.5311,17.1845,17.5311,13900.0],["2012-10-02",17.5714,17.5714,17.2087,17.4988,11400.0],["2012-10-03",17.4827,17.5069,17.1442,17.2973,16500.0],["2012-10-04",17.3699,17.4827,17.2167,17.2893,10700.0],["2012-10-05",17.3296,17.4666,17.2248,17.3779,5400.0],["2012-10-08",17.2973,17.3296,16.8621,17.2006,6100.0],["2012-10-09",17.2329,17.2409,16.9588,17.1684,3900.0],["2012-10-10",17.1845,17.2893,17.0878,17.2248,3900.0],["2012-10-11",17.3618,17.3618,17.0394,17.2087,10500.0],["2012-10-12",17.1442,17.4585,17.0636,17.2167,20100.0],["2012-10-15",17.1603,17.3296,17.0072,17.2812,47000.0],["2012-10-16",17.3135,17.3296,16.983,17.3296,17100.0],["2012-10-17",17.3135,17.3296,17.1764,17.3296,2900.0],["2012-10-18",17.3618,17.3618,17.1926,17.2732,13700.0],["2012-10-19",17.1684,17.2893,16.2818,16.2818,26600.0],["2012-10-22",16.0802,16.9588,15.9271,16.7734,5800.0],["2012-10-23",16.6848,16.7089,16.2414,16.4027,35000.0],["2012-10-24",16.443,16.6767,15.1291,15.3548,13600.0],["2012-10-25",15.4193,15.9352,15.379,15.5886,8200.0],["2012-10-26",15.4354,16.2414,15.4354,16.1367,34000.0],["2012-10-31",16.2334,16.2334,15.4677,15.7256,6500.0],["2012-11-01",15.7901,15.911,15.3871,15.7095,23000.0],["2012-11-02",15.782,15.9593,15.3387,15.6611,29700.0],["2012-11-05",15.5805,16.2414,15.5805,16.1286,8900.0],["2012-11-06",15.8143,16.3543,15.8143,16.1447,38100.0],["2012-11-07",16.0238,16.3543,15.4435,15.4838,9700.0],["2012-11-08",15.5644,15.8626,14.7583,15.0163,50700.0],["2012-11-09",14.9115,16.1367,14.7503,16.1367,49300.0],["2012-11-12",16.5236,17.2973,16.2011,17.0475,8100.0],["2012-11-13",16.9991,17.3215,16.5719,17.1845,18200.0],["2012-11-14",16.9508,17.3296,16.7815,17.1281,11600.0],["2012-11-15",17.0152,17.2732,16.9266,16.9588,6500.0],["2012-11-16",16.9024,17.2893,16.8137,17.2248,8300.0],["2012-11-19",17.3377,17.5714,16.5558,17.2893,12000.0],["2012-11-20",17.2087,17.3296,17.1764,17.2087,4100.0],["2012-11-21",16.9588,17.3296,16.8299,17.3296,8200.0],["2012-11-23",17.3215,17.3215,16.9266,17.0233,21000.0],["2012-11-26",17.0555,17.2893,16.8057,17.0958,19700.0],["2012-11-27",17.0152,17.2006,16.1367,16.2979,13000.0],["2012-11-28",16.2334,16.4671,15.8949,16.3946,9300.0],["2012-11-29",16.5236,17.1603,16.2495,17.1603,14300.0],["2012-11-30",17.2409,17.2409,16.4107,16.8298,13200.0],["2012-12-03",16.8379,17.0475,16.3221,16.7815,18000.0],["2012-12-04",16.7734,16.9346,16.3624,16.451,17700.0],["2012-12-05",16.5639,16.9991,16.5639,16.9024,11500.0],["2012-12-06",16.7895,16.9104,16.5961,16.717,9500.0],["2012-12-07",16.8379,17.0878,16.4188,16.9588,33300.0],["2012-12-10",16.9266,16.9266,16.2818,16.58,13800.0],["2012-12-11",16.6686,17.1603,16.4188,16.58,20400.0],["2012-12-12",16.2495,16.8379,16.2495,16.4107,4800.0],["2012-12-13",16.4107,16.6848,16.3543,16.5155,1900.0],["2012-12-14",16.4188,16.4188,15.9271,16.0238,13800.0],["2012-12-17",16.0319,16.443,15.919,16.177,18600.0],["2012-12-18",15.9996,16.2979,15.782,16.2979,24700.0],["2012-12-19",16.3301,16.451,15.9996,16.451,4000.0],["2012-12-20",16.3543,16.5155,16.185,16.5155,16300.0],["2012-12-21",16.5074,16.5155,16.2334,16.3704,51900.0],["2012-12-24",16.1689,16.4349,15.5402,16.1608,15400.0],["2012-12-26",16.2495,16.2495,15.8465,15.919,3200.0],["2012-12-27",16.1286,16.1286,15.6289,15.7659,25000.0],["2012-12-28",15.7659,16.1447,15.7659,16.1044,7500.0],["2012-12-31",16.0802,16.2011,15.7256,16.0561,16400.0],["2013-01-02",16.1447,17.3296,15.9271,17.1764,25300.0],["2013-01-03",17.2973,17.2973,16.2092,16.5719,12700.0],["2013-01-04",16.6203,16.8137,16.58,16.6445,9400.0],["2013-01-07",16.6445,16.6525,16.1447,16.2818,14600.0],["2013-01-08",16.2173,16.5639,16.2173,16.2737,11400.0],["2013-01-09",16.4591,16.7654,16.322,16.4591,3200.0],["2013-01-10",16.4671,17.1845,16.4671,17.1845,4900.0],["2013-01-11",17.1523,17.5069,17.0314,17.4102,15000.0],["2013-01-14",17.3054,17.3699,16.9266,17.2812,8600.0],["2013-01-15",17.1684,17.3215,17.1684,17.3215,4300.0],["2013-01-16",17.1281,17.3457,17.0233,17.2167,4100.0],["2013-01-17",17.0878,17.3699,17.0394,17.3054,4100.0],["2013-01-18",17.3135,17.3135,16.9669,17.0555,7000.0],["2013-01-22",16.7009,16.8057,16.4833,16.5477,8200.0],["2013-01-23",16.5558,16.9266,16.5558,16.7654,3900.0],["2013-01-24",16.846,16.9266,16.8057,16.9104,3800.0],["2013-01-25",17.0394,17.0394,16.5397,16.588,6300.0],["2013-01-28",16.6848,16.8218,16.4671,16.8218,4200.0],["2013-01-29",16.717,17.3296,16.717,17.3054,11700.0],["2013-01-30",17.1523,17.2087,16.8782,16.9507,12500.0],["2013-01-31",16.9669,17.3135,16.7573,17.3135,5200.0],["2013-02-01",17.652,17.7729,17.3135,17.7326,68800.0],["2013-02-04",17.7165,17.8051,17.4989,17.523,14700.0],["2013-02-05",17.7971,17.8132,17.5472,17.6359,10400.0],["2013-02-06",17.5069,17.6439,17.4505,17.5875,2400.0],["2013-02-07",17.6359,17.652,16.7331,17.249,18200.0],["2013-02-08",17.2651,17.3296,17.1361,17.2651,4200.0],["2013-02-11",17.2167,17.3296,17.0072,17.3135,5300.0],["2013-02-12",17.3699,17.4102,17.257,17.3699,11300.0],["2013-02-13",17.3699,17.5392,17.2973,17.2973,10400.0],["2013-02-14",17.2812,17.7326,17.249,17.5956,17600.0],["2013-02-15",17.7326,17.7326,17.2329,17.3941,8500.0],["2013-02-19",17.4505,17.6117,17.3941,17.5069,6500.0],["2013-02-20",17.5553,17.7326,17.3618,17.3618,37100.0],["2013-02-21",17.4344,17.7165,17.257,17.6762,11400.0],["2013-02-22",17.7004,18.0147,17.1523,18.0147,43400.0],["2013-02-25",18.0066,18.0066,17.6762,17.6762,17300.0],["2013-02-26",17.7568,18.0147,17.5392,17.9744,15900.0],["2013-02-27",17.9341,18.3774,17.9341,18.3049,114900.0],["2013-02-28",18.3774,18.458,18.3532,18.4419,15900.0],["2013-03-01",18.3532,18.458,18.184,18.2968,19100.0],["2013-03-04",18.3452,18.5467,18.2807,18.5467,23600.0],["2013-03-05",18.5789,18.5789,18.458,18.5225,14000.0],["2013-03-06",18.5547,18.5547,18.192,18.3613,12000.0],["2013-03-07",18.3532,18.6192,18.3532,18.5789,15000.0],["2013-03-08",18.5789,18.6192,18.4661,18.5547,12900.0],["2013-03-11",18.5548,18.6112,18.4822,18.5144,6000.0],["2013-03-12",18.321,18.458,18.2807,18.3774,10700.0],["2013-03-13",18.3129,18.5628,18.3129,18.5386,4300.0],["2013-03-14",18.4822,18.6595,18.4419,18.6031,14900.0],["2013-03-15",18.5628,18.8207,18.2162,18.6192,72500.0],["2013-03-18",18.595,18.8127,18.4016,18.7401,7500.0],["2013-03-19",18.6112,18.861,18.5709,18.724,10900.0],["2013-03-20",18.6998,18.7804,18.5789,18.7804,4300.0],["2013-03-21",18.6918,18.8772,18.6918,18.8127,15700.0],["2013-03-22",18.8288,18.9416,18.7482,18.9416,19100.0],["2013-03-25",18.9175,19.0222,18.861,18.9981,16400.0],["2013-03-26",19.0222,19.0706,18.9175,19.0706,12000.0],["2013-03-27",18.9336,19.3043,18.6837,19.2157,43800.0],["2013-03-28",19.2802,19.2802,18.9819,19.2157,16000.0],["2013-04-01",19.2641,19.2641,18.9094,19.1996,10300.0],["2013-04-02",19.3447,19.3447,19.1109,19.2076,8300.0],["2013-04-03",19.1996,19.1996,18.7643,19.0061,7800.0],["2013-04-04",19.0625,19.0625,18.7563,18.8369,6000.0],["2013-04-05",18.5386,18.8127,18.4661,18.5225,21800.0],["2013-04-08",18.2888,18.861,18.2888,18.861,11400.0],["2013-04-09",18.8449,19.0625,18.7321,18.9094,3700.0],["2013-04-10",18.9981,19.2479,18.8449,19.2237,13800.0],["2013-04-11",19.2076,19.2237,18.9497,19.2237,2600.0],["2013-04-12",19.127,19.3044,19.0142,19.2882,7700.0],["2013-04-15",19.2237,19.2237,17.4747,18.1275,26100.0],["2013-04-16",18.2404,19.1109,18.0066,18.861,9200.0],["2013-04-17",18.3291,18.99,18.2323,18.3694,11700.0],["2013-04-18",18.4903,18.5709,17.8213,18.3935,18400.0],["2013-04-19",18.3855,18.8368,17.9422,18.7885,9000.0],["2013-04-22",18.8046,19.127,18.6676,18.7482,6800.0],["2013-04-23",18.8449,18.8449,17.9422,18.5709,3100.0],["2013-04-24",18.5064,18.6192,18.2565,18.6112,4900.0],["2013-04-25",18.6112,18.716,18.1114,18.3855,20900.0],["2013-04-26",18.4419,18.5789,18.2404,18.2485,15300.0],["2013-04-29",18.2646,18.9175,18.1437,18.6998,27100.0],["2013-04-30",18.5789,18.9094,18.45,18.9094,9400.0],["2013-05-01",18.8933,18.9416,18.055,18.0792,14900.0],["2013-05-02",18.2001,19.1028,18.1437,19.0061,21400.0],["2013-05-03",19.3447,19.3447,19.1432,19.3447,9800.0],["2013-05-06",19.3366,19.3366,18.3371,18.5709,18800.0],["2013-05-07",18.7321,18.99,18.5225,18.7885,7900.0],["2013-05-08",18.6757,19.3285,18.6273,19.3044,5300.0],["2013-05-09",19.1834,19.3769,19.1109,19.3608,11200.0],["2013-05-10",19.3447,19.4253,19.264,19.4253,13100.0],["2013-05-13",19.4253,19.5462,18.9658,19.5139,18000.0],["2013-05-14",19.5462,19.6268,19.4897,19.5945,21000.0],["2013-05-15",19.4897,19.6671,19.3446,19.659,11000.0],["2013-05-16",19.5059,19.7074,19.3608,19.7074,14000.0],["2013-05-17",19.7074,19.7557,19.4897,19.7315,13800.0],["2013-05-20",19.7477,19.788,19.5865,19.7235,15700.0],["2013-05-21",19.7235,19.788,19.4414,19.7477,10300.0],["2013-05-22",18.7401,19.6187,18.7321,19.4656,8800.0],["2013-05-23",19.3527,19.7477,19.3527,19.5945,8300.0],["2013-05-24",19.522,19.788,19.4333,19.6026,2800.0],["2013-05-28",19.7799,19.8686,19.6509,19.8444,15900.0],["2013-05-29",19.7638,19.9089,19.7074,19.7477,23300.0],["2013-05-30",19.7638,19.9089,19.6348,19.8686,8900.0],["2013-05-31",19.7718,19.9492,19.7315,19.9492,9900.0],["2013-06-03",19.7477,20.0701,19.7477,20.0459,26900.0],["2013-06-04",19.7477,20.1426,19.7477,20.0862,17300.0],["2013-06-05",20.1265,20.1346,19.7154,20.054,8600.0],["2013-06-06",19.9733,20.1507,19.5462,20.1426,15800.0],["2013-06-07",20.1507,20.1507,19.8766,20.062,9400.0],["2013-06-10",20.0862,20.1749,20.0781,20.0781,5000.0],["2013-06-11",19.9492,20.191,19.9492,20.062,5000.0],["2013-06-12",20.062,20.1265,19.7718,19.925,3900.0],["2013-06-13",19.6912,20.191,19.6671,20.1749,13800.0],["2013-06-14",20.0781,20.1668,19.9492,19.9975,3200.0],["2013-06-17",20.1023,20.191,19.9895,20.1426,15100.0],["2013-06-18",20.1668,20.1829,19.9895,20.1426,4400.0],["2013-06-19",20.1346,20.1346,19.6187,19.8605,5800.0],["2013-06-20",19.6187,19.7074,19.385,19.6348,9400.0],["2013-06-21",19.6912,20.0781,19.4253,19.8121,23800.0],["2013-06-24",19.6832,20.1023,19.127,20.0217,9500.0],["2013-06-25",20.1507,20.2313,19.8202,20.1104,16800.0],["2013-06-26",20.1829,20.2313,19.8363,19.9975,6200.0],["2013-06-27",20.1426,20.1426,19.8525,19.9734,6500.0],["2013-06-28",19.8927,20.1829,19.4897,20.0701,98900.0],["2013-07-01",20.1507,20.2313,20.1104,20.2313,15100.0],["2013-07-02",20.1104,20.2313,19.9814,20.0781,12700.0],["2013-07-03",20.0943,20.2313,19.9411,20.199,15300.0],["2013-07-05",20.2313,20.2555,19.9895,20.2555,9600.0],["2013-07-08",20.2635,20.2716,20.0459,20.2313,22400.0],["2013-07-09",20.2313,20.3119,20.1507,20.2313,7100.0],["2013-07-10",20.1829,20.2958,20.1346,20.191,7800.0],["2013-07-11",20.3119,20.3119,20.1507,20.2716,13600.0],["2013-07-12",20.2313,20.3119,20.2313,20.3119,4000.0],["2013-07-15",20.2958,20.4328,20.2232,20.4005,23700.0],["2013-07-16",20.3199,20.4731,20.2877,20.4167,8300.0],["2013-07-17",20.4731,20.5537,20.3925,20.5456,27900.0],["2013-07-18",20.5456,20.6343,20.5376,20.6262,14900.0],["2013-07-19",20.6262,20.7149,20.5456,20.6665,12300.0],["2013-07-22",20.7149,20.7471,20.6504,20.723,7900.0],["2013-07-23",20.7552,20.8358,20.723,20.8277,27500.0],["2013-07-24",20.8036,20.9164,20.8036,20.8519,14600.0],["2013-07-25",20.8277,20.9486,20.7552,20.86,22300.0],["2013-07-26",20.8116,20.9567,20.8116,20.9003,16400.0],["2013-07-29",20.9325,20.9567,20.8519,20.8519,22800.0],["2013-07-30",20.9083,20.997,20.8439,20.9164,9000.0],["2013-07-31",20.997,20.997,20.2313,20.5295,23700.0],["2013-08-01",20.6182,20.9245,20.4167,20.8519,8800.0],["2013-08-02",21.4403,21.7627,21.3436,21.6015,103900.0],["2013-08-05",21.6983,21.7627,21.6096,21.6418,23500.0],["2013-08-06",21.6418,21.7547,21.1502,21.3517,27100.0],["2013-08-07",21.3194,21.7547,21.2952,21.6176,18700.0],["2013-08-08",21.7627,21.7627,21.5129,21.5129,7100.0],["2013-08-09",21.5612,21.7305,20.9648,21.0937,8600.0],["2013-08-12",21.0776,21.7547,20.723,21.4161,26200.0],["2013-08-13",21.2711,21.3678,21.0051,21.2146,14100.0],["2013-08-14",20.9406,21.263,20.8761,20.8842,13700.0],["2013-08-15",20.6504,20.7068,19.7557,19.9492,25200.0],["2013-08-16",19.788,20.6101,19.788,20.2393,9500.0],["2013-08-19",20.1104,20.2393,19.659,20.0701,25400.0],["2013-08-20",20.062,20.7149,20.062,20.6021,9600.0],["2013-08-21",20.4811,20.7955,20.465,20.723,4600.0],["2013-08-22",20.8439,20.9486,20.6021,20.8277,7500.0],["2013-08-23",20.7955,20.8439,20.0459,20.6665,12900.0],["2013-08-26",20.6504,20.8842,20.3764,20.7713,22800.0],["2013-08-27",20.5779,20.5779,19.8928,20.1023,14400.0],["2013-08-28",19.9411,20.4409,19.8283,20.0943,18400.0],["2013-08-29",20.1023,21.3517,19.6993,20.8277,25700.0],["2013-08-30",20.8116,20.8116,20.191,20.3038,21000.0],["2013-09-03",20.4247,20.868,20.062,20.3844,15700.0],["2013-09-04",20.4328,20.9809,20.4328,20.6827,12500.0],["2013-09-05",20.7633,20.7794,20.3199,20.5618,18000.0],["2013-09-06",20.6101,20.8358,20.4247,20.5859,5500.0],["2013-09-09",20.7149,21.2066,20.3361,20.9486,26100.0],["2013-09-10",21.0776,21.7224,21.0615,21.5854,12700.0],["2013-09-11",21.4887,21.7224,21.3839,21.4,14600.0],["2013-09-12",21.4645,21.6902,21.2469,21.3275,34100.0],["2013-09-13",21.3355,21.5935,21.0454,21.2308,21300.0],["2013-09-16",21.3114,21.7224,21.3114,21.6902,38000.0],["2013-09-17",21.4887,21.7627,21.4887,21.7547,35500.0],["2013-09-18",21.7627,21.8433,21.3839,21.7627,25200.0],["2013-09-19",21.8433,21.8433,21.4887,21.6096,9300.0],["2013-09-20",21.6821,21.8433,21.4645,21.4645,42000.0],["2013-09-23",21.5854,21.8433,21.4645,21.7627,45600.0],["2013-09-24",21.8353,21.8353,21.5935,21.5935,15400.0],["2013-09-25",21.5854,21.8433,21.5854,21.7547,13300.0],["2013-09-26",21.7063,21.795,21.6499,21.7869,7100.0],["2013-09-27",21.7305,21.7466,21.3597,21.4403,14200.0],["2013-09-30",21.1824,21.6418,20.1265,21.6176,19500.0],["2013-10-01",21.5532,21.7144,21.1985,21.6338,7300.0],["2013-10-02",21.4967,21.5612,21.0051,21.0454,26800.0],["2013-10-03",20.9487,20.9487,20.3199,20.5376,7200.0],["2013-10-04",20.4811,20.6746,20.3038,20.6665,9300.0],["2013-10-07",20.4086,20.6424,20.3522,20.3602,9600.0],["2013-10-08",20.3602,20.9728,20.328,20.5537,61900.0],["2013-10-09",20.5779,21.1501,20.5456,20.8761,13300.0],["2013-10-10",21.1743,21.6338,21.1582,21.3114,20100.0],["2013-10-11",21.3678,21.8433,20.1507,21.8433,10100.0],["2013-10-14",21.537,21.6499,21.3194,21.5854,14200.0],["2013-10-15",21.4,21.529,21.0857,21.3839,14700.0],["2013-10-16",21.2791,21.8272,21.263,21.7789,11300.0],["2013-10-17",21.6741,21.8836,21.529,21.8433,9000.0],["2013-10-18",21.8836,21.9965,21.7869,21.9884,48800.0],["2013-10-21",21.9965,22.0448,21.932,22.0368,19400.0],["2013-10-22",22.0651,22.1378,21.9519,21.9762,8200.0],["2013-10-23",21.9357,22.1459,21.766,22.0247,17400.0],["2013-10-24",22.1297,22.1459,21.8307,22.1459,10500.0],["2013-10-25",22.1459,22.2671,21.9519,22.1863,54500.0],["2013-10-28",22.2348,22.3075,22.0327,22.251,10600.0],["2013-10-29",22.1863,22.3075,21.8711,22.1782,7800.0],["2013-10-30",22.0166,22.3075,21.9842,22.1701,6000.0],["2013-10-31",22.1621,22.2267,22.0247,22.1701,6300.0],["2013-11-01",22.2267,22.3075,22.0004,22.251,21900.0],["2013-11-04",22.2025,22.3075,21.9034,22.2995,10100.0],["2013-11-05",21.9923,22.3075,21.9681,22.1863,5700.0],["2013-11-06",22.1944,22.348,22.1863,22.2429,3700.0],["2013-11-07",22.251,22.3399,21.9519,22.1944,7400.0],["2013-11-08",22.2348,22.2348,22.0327,22.1782,8100.0],["2013-11-11",22.1863,22.1863,21.9842,22.154,3600.0],["2013-11-12",22.0247,22.348,21.9923,22.2186,4800.0],["2013-11-13",22.1217,22.5743,22.0812,22.3884,59900.0],["2013-11-14",22.3237,22.5096,22.3237,22.5096,4300.0],["2013-11-15",22.4369,22.5096,22.4369,22.5096,9200.0],["2013-11-18",22.5096,22.5904,22.3884,22.5419,14200.0],["2013-11-19",22.5662,22.7521,22.5662,22.744,32900.0],["2013-11-20",22.7521,22.7521,22.6066,22.7521,8500.0],["2013-11-21",22.7521,22.9137,22.7198,22.8895,60700.0],["2013-11-22",22.7925,22.9946,22.7359,22.9946,9500.0],["2013-11-25",22.9622,23.0754,21.9277,23.0592,14000.0],["2013-11-26",23.0431,23.0754,22.938,23.0592,5800.0],["2013-11-27",22.9865,23.1562,22.9865,23.1562,12100.0],["2013-11-29",23.1481,23.1562,22.9218,23.1481,3100.0],["2013-12-02",23.1562,23.1562,22.2995,22.6874,17600.0],["2013-12-03",22.6066,22.8572,21.9196,22.7602,12800.0],["2013-12-04",22.6147,22.9784,22.6147,22.8733,14500.0],["2013-12-05",22.8087,23.237,22.1055,22.4611,32100.0],["2013-12-06",21.3377,21.4751,18.1289,21.4751,61900.0],["2013-12-09",21.4266,21.8145,20.3112,21.564,34200.0],["2013-12-10",21.4104,21.7337,21.4104,21.6933,17600.0],["2013-12-11",21.7094,21.7337,21.2487,21.4751,21700.0],["2013-12-12",21.4993,21.8145,20.8042,21.0144,140300.0],["2013-12-13",21.0548,21.2245,20.8123,21.0063,15400.0],["2013-12-16",20.9739,22.0247,20.9739,21.8226,47400.0],["2013-12-17",21.7094,21.7094,21.0224,21.4912,15600.0],["2013-12-18",21.4508,22.0247,21.4508,21.8549,15800.0],["2013-12-19",21.7741,21.7741,21.5397,21.6529,11100.0],["2013-12-20",21.7337,22.5581,21.7014,22.4611,96100.0],["2013-12-23",22.5096,23.237,22.1701,23.1966,19700.0],["2013-12-24",23.0835,23.2289,22.9056,23.043,5600.0],["2013-12-26",22.9461,23.1724,22.6308,23.035,6200.0],["2013-12-27",23.14,23.14,22.2429,22.4449,5200.0],["2013-12-30",22.3722,22.5904,21.9034,22.0408,8600.0],["2013-12-31",21.9842,22.1216,21.7014,21.7822,18800.0],["2014-01-02",21.7256,21.9358,21.1518,21.2972,13500.0],["2014-01-03",21.4266,23.2128,21.4266,21.7822,20400.0],["2014-01-06",21.7498,22.0247,20.691,21.273,16900.0],["2014-01-07",21.4148,22.9711,21.4148,22.4199,56300.0],["2014-01-08",22.3308,22.4118,21.4229,22.1606,129400.0],["2014-01-09",22.2821,22.6955,22.0471,22.1362,7700.0],["2014-01-10",22.1849,22.8009,21.7796,22.6631,23200.0],["2014-01-13",22.5496,22.9306,22.1119,22.3794,11300.0],["2014-01-14",22.4199,22.8819,22.0633,22.8738,17200.0],["2014-01-15",23.1251,23.1251,22.2659,22.8252,11800.0],["2014-01-16",22.6874,23.0927,22.3227,22.9954,16300.0],["2014-01-17",22.9063,22.9387,22.8171,22.8982,11600.0],["2014-01-21",22.9387,22.9387,22.1687,22.7198,29500.0],["2014-01-22",22.6469,23.1008,22.5091,22.7604,11200.0],["2014-01-23",22.7522,23.044,22.2092,22.8495,14600.0],["2014-01-24",22.6955,22.809,21.6256,22.6955,15400.0],["2014-01-27",22.5739,22.5739,21.2933,21.7228,24900.0],["2014-01-28",21.6742,21.7066,21.0744,21.6742,23800.0],["2014-01-29",21.5526,22.8171,21.2933,21.5688,67500.0],["2014-01-30",21.4635,21.885,21.0987,21.277,25400.0],["2014-01-31",20.8556,20.8556,19.1453,19.2669,25600.0],["2014-02-03",19.1291,19.2101,17.2972,17.4837,49100.0],["2014-02-04",17.4999,18.6509,17.0541,18.3185,40200.0],["2014-02-05",18.1483,19.3722,17.6539,18.6427,45300.0],["2014-02-06",18.6671,19.2182,18.2699,18.7643,23100.0],["2014-02-07",18.8292,19.3722,18.6427,19.1534,16300.0],["2014-02-10",19.0642,19.1129,18.3996,18.4077,66200.0],["2014-02-11",18.3185,19.3722,17.8484,18.7643,16000.0],["2014-02-12",19.7937,19.7937,18.7724,18.8778,11200.0],["2014-02-13",18.7967,19.2588,18.3347,18.7319,16800.0],["2014-02-14",18.5698,18.9021,18.3509,18.6752,10100.0],["2014-02-18",19.6154,19.6154,18.1483,18.4239,23400.0],["2014-02-19",17.9295,18.5455,17.8322,17.9781,18100.0],["2014-02-20",17.9781,18.1645,17.8484,18.0186,9700.0],["2014-02-21",17.9457,18.2294,17.9133,17.9538,12100.0],["2014-02-24",18.3753,18.3753,17.8889,18.0673,7300.0],["2014-02-25",18.1159,19.0156,17.9051,17.9862,12200.0],["2014-02-26",17.9213,18.2375,17.6295,17.6701,58700.0],["2014-02-27",17.5323,17.7511,17.5323,17.7268,22400.0],["2014-02-28",17.7754,17.97,17.7754,17.8808,18200.0],["2014-03-03",17.7268,18.1159,17.6701,17.8727,9100.0],["2014-03-04",18.0672,18.5374,18.0672,18.1969,19600.0],["2014-03-05",18.0916,18.6671,17.9132,18.3266,8900.0],["2014-03-06",18.4644,18.4968,17.8808,18.1078,15000.0],["2014-03-07",18.2294,18.9913,18.0754,18.7238,25000.0],["2014-03-10",18.5374,19.048,18.4887,18.9589,21900.0],["2014-03-11",19.048,19.2426,18.6103,18.659,12900.0],["2014-03-12",18.813,19.1615,18.6022,19.0967,19800.0],["2014-03-13",19.0642,19.5749,18.586,19.3804,35400.0],["2014-03-14",19.4533,19.891,19.2831,19.6803,9300.0],["2014-03-17",19.9072,19.9396,18.7643,19.5911,20700.0],["2014-03-18",19.5992,20.0126,19.4533,19.664,30800.0],["2014-03-19",19.7289,19.9802,19.6559,19.7127,15200.0],["2014-03-20",19.7451,19.9234,19.2993,19.7532,7300.0],["2014-03-21",19.8424,21.0744,19.6802,21.0663,75200.0],["2014-03-24",21.0096,21.0663,20.1747,20.7421,13100.0],["2014-03-25",20.9204,21.0744,20.2639,20.4341,22000.0],["2014-03-26",20.6448,21.0744,19.51,20.3449,46200.0],["2014-03-27",20.3206,20.8069,20.1098,20.4422,25800.0],["2014-03-28",20.4665,20.7826,20.2639,20.2882,11200.0],["2014-03-31",20.426,21.1555,19.9315,20.6043,28100.0],["2014-04-01",20.6286,21.0825,20.5151,20.6934,28600.0],["2014-04-02",20.661,20.9042,20.0855,20.2801,11700.0],["2014-04-03",20.661,20.661,20.1423,20.3368,14900.0],["2014-04-04",20.4827,20.4827,19.0723,19.3479,29900.0],["2014-04-07",19.3317,19.3317,17.9943,18.3834,33100.0],["2014-04-08",18.3224,19.0706,18.054,18.1028,31000.0],["2014-04-09",18.7046,18.7046,18.0947,18.3793,16700.0],["2014-04-10",18.8672,18.8672,17.7368,18.0784,23200.0],["2014-04-11",17.8751,18.4281,17.566,18.2492,23600.0],["2014-04-14",18.363,18.6639,18.1597,18.4606,27300.0],["2014-04-15",18.5989,18.9811,18.176,18.7859,15700.0],["2014-04-16",18.973,18.973,18.2654,18.5338,21600.0],["2014-04-17",18.4444,18.5663,18.0459,18.485,10100.0],["2014-04-21",18.3956,19.3959,18.3061,18.4606,9100.0],["2014-04-22",18.5907,19.0299,18.3142,18.4688,14200.0],["2014-04-23",18.4118,18.4606,17.9971,18.1272,21400.0],["2014-04-24",18.1516,18.2492,17.745,17.7856,13800.0],["2014-04-25",17.7531,18.1516,17.2001,17.4115,19500.0],["2014-04-28",17.4034,17.7612,17.2082,17.3221,27100.0],["2014-04-29",17.501,17.7368,17.2408,17.2652,10600.0],["2014-04-30",17.314,17.5823,17.0131,17.0212,20900.0],["2014-05-01",17.013,17.0537,16.4031,16.4682,27900.0],["2014-05-02",16.273,17.0212,15.9477,16.1347,52800.0],["2014-05-05",17.2896,17.5661,16.0534,16.1185,24400.0],["2014-05-06",15.9965,16.5902,15.9965,16.46,22600.0],["2014-05-07",16.517,16.6715,16.3625,16.5576,21900.0],["2014-05-08",16.4682,17.2164,16.4682,16.7691,25400.0],["2014-05-09",16.6634,17.7531,16.639,17.7287,20400.0],["2014-05-12",17.7368,19.5992,17.6555,19.3877,48300.0],["2014-05-13",18.8998,19.835,18.5501,19.5178,39500.0],["2014-05-14",19.4772,19.6642,18.8022,19.3145,36900.0],["2014-05-15",19.16,19.5666,18.9486,19.4446,33500.0],["2014-05-16",19.5341,19.8187,17.7287,19.6154,28900.0],["2014-05-19",19.2657,20.079,19.2088,19.8838,20300.0],["2014-05-20",19.713,19.7699,18.9242,19.0624,27900.0],["2014-05-21",18.8103,19.2901,18.7046,19.0136,15100.0],["2014-05-22",18.9486,19.1112,18.6558,19.0299,11100.0],["2014-05-23",19.0136,19.3064,18.7615,19.2495,10400.0],["2014-05-27",19.4203,19.9245,19.0787,19.7699,19600.0],["2014-05-28",19.7943,20.1603,19.2251,19.6724,19700.0],["2014-05-29",19.8675,20.0465,19.7781,19.9001,12600.0],["2014-05-30",20.0139,20.3311,19.8106,20.2904,26900.0],["2014-06-02",20.2335,20.7133,19.6886,20.3392,24900.0],["2014-06-03",20.7296,20.7296,20.0139,20.3636,12400.0],["2014-06-04",20.3473,20.4856,20.1278,20.4449,12100.0],["2014-06-05",20.1684,21.1443,20.0871,21.1037,15700.0],["2014-06-06",21.1443,21.3883,20.6564,21.3395,32500.0],["2014-06-09",21.2338,21.3883,20.9004,21.3802,14800.0],["2014-06-10",21.1931,21.3883,21.0467,21.3883,9700.0],["2014-06-11",21.3476,21.3883,20.3067,21.3802,10800.0],["2014-06-12",21.2745,21.372,20.9248,21.372,26300.0],["2014-06-13",21.3883,21.4696,21.2338,21.4371,8000.0],["2014-06-16",20.3473,21.2744,20.3473,20.9817,12100.0],["2014-06-17",20.4449,21.3151,20.4449,21.0223,10800.0],["2014-06-18",20.754,21.1362,20.7296,21.1362,6300.0],["2014-06-19",20.8841,21.0467,20.8841,20.941,3400.0],["2014-06-20",21.1118,21.1443,20.9166,21.1443,18800.0],["2014-06-23",20.8922,21.1525,20.8922,20.9085,8100.0],["2014-06-24",20.9004,21.0386,20.6076,20.7133,11700.0],["2014-06-25",20.5425,21.4371,20.4693,21.4127,9000.0],["2014-06-26",21.2338,21.3883,20.7784,21.185,13600.0],["2014-06-27",20.9817,21.3476,20.8028,20.9817,38300.0],["2014-06-30",21.1362,21.2988,20.7377,20.9817,13800.0],["2014-07-01",20.9247,21.4696,20.754,21.4534,12600.0],["2014-07-02",21.3639,21.5509,21.1118,21.5022,11300.0],["2014-07-03",21.5509,21.5509,21.307,21.3883,3300.0],["2014-07-07",21.2501,21.5428,20.9654,21.2013,13000.0],["2014-07-08",21.2624,21.2624,20.5366,20.8954,15200.0],["2014-07-09",20.8791,21.5234,20.8628,21.0096,8100.0],["2014-07-10",20.7404,21.6131,20.6426,20.8954,8300.0],["2014-07-11",20.8709,21.1238,20.4468,20.5202,15200.0],["2014-07-14",20.667,20.8791,20.4061,20.6018,7700.0],["2014-07-15",20.5365,20.5447,19.7699,19.8351,15000.0],["2014-07-16",20.0146,20.0635,19.5007,19.6557,4800.0],["2014-07-17",19.5986,19.7781,18.832,18.9298,12700.0],["2014-07-18",18.8401,19.044,18.3018,18.3997,31900.0],["2014-07-21",18.3589,18.7096,18.0653,18.3263,21700.0],["2014-07-22",18.5057,19.5986,18.1469,18.9951,17400.0],["2014-07-23",19.0522,19.4844,19.0032,19.4355,30500.0],["2014-07-24",19.3784,19.9412,18.9625,18.9706,15200.0],["2014-07-25",18.8564,19.305,18.5139,18.9543,19500.0],["2014-07-28",18.8809,19.1582,18.3589,18.8891,15400.0],["2014-07-29",19.0359,19.6068,18.1306,18.5954,21800.0],["2014-07-30",18.6607,19.2071,18.3181,19.1174,8000.0],["2014-07-31",18.8564,19.1582,18.5547,18.8075,12700.0],["2014-08-01",18.9217,18.9217,18.6362,18.8483,17200.0],["2014-08-04",19.0277,19.3295,18.571,18.571,12500.0],["2014-08-05",18.1713,19.2235,18.1713,18.9706,41100.0],["2014-08-06",18.7096,21.0259,18.7096,19.9575,27900.0],["2014-08-07",20.039,20.5121,19.827,20.0064,12500.0],["2014-08-08",20.1532,20.5447,19.9901,20.4468,15200.0],["2014-08-11",20.8873,21.1075,20.4305,21.0748,16500.0],["2014-08-12",20.8791,21.2053,20.8791,21.0667,7600.0],["2014-08-13",21.0422,21.605,21.0422,21.605,10400.0],["2014-08-14",21.605,21.605,21.2216,21.2787,8800.0],["2014-08-15",21.5153,21.5153,20.6915,21.2298,22700.0],["2014-08-18",21.3358,21.6131,21.0259,21.5887,20400.0],["2014-08-19",21.6131,21.6131,21.4337,21.5642,7700.0],["2014-08-20",21.5153,21.5316,21.189,21.4011,8300.0],["2014-08-21",21.3521,21.605,21.189,21.4745,9000.0],["2014-08-22",20.9851,21.5316,20.8709,21.0341,12200.0],["2014-08-25",20.9362,21.4011,20.6018,21.3277,13700.0],["2014-08-26",21.1809,21.4337,20.8383,21.4174,15200.0],["2014-08-27",21.4174,21.4745,21.1646,21.3032,5300.0],["2014-08-28",21.1645,21.4092,20.9362,21.2787,8100.0],["2014-08-29",21.3358,21.6131,21.1482,21.605,29900.0],["2014-09-02",21.6131,21.7762,21.4419,21.7762,28800.0],["2014-09-03",21.7762,21.7762,21.4989,21.6784,7700.0],["2014-09-04",21.6621,21.7355,21.4745,21.4826,12400.0],["2014-09-05",21.4337,21.7762,21.3277,21.7762,14100.0],["2014-09-08",21.6294,21.7192,21.1972,21.4826,11600.0],["2014-09-09",21.295,21.295,20.3816,20.561,14100.0],["2014-09-10",20.5692,21.1646,20.3408,21.0422,11000.0],["2014-09-11",20.7404,21.2461,20.5692,20.8057,17800.0],["2014-09-12",20.7568,20.9443,20.5365,20.716,21600.0],["2014-09-15",20.5773,20.8465,20.1124,20.3163,13000.0],["2014-09-16",19.9249,21.0585,19.9249,20.5447,9800.0],["2014-09-17",20.5936,20.6589,19.9167,19.9249,9300.0],["2014-09-18",20.2103,20.8302,19.9004,20.4468,44300.0],["2014-09-19",20.5284,21.7762,20.5284,21.6213,46400.0],["2014-09-22",21.5724,21.8578,21.5724,21.8252,23300.0],["2014-09-23",21.8415,21.9231,21.605,21.9149,20000.0],["2014-09-24",21.866,22.1025,21.6947,22.1025,21800.0],["2014-09-25",21.7926,21.9557,21.7436,21.7518,8400.0],["2014-09-26",21.7926,21.8986,21.4826,21.8823,9900.0],["2014-09-29",21.556,22.0535,20.0309,21.9801,22500.0],["2014-09-30",21.9149,22.0943,21.1075,21.1238,22400.0],["2014-10-01",21.2787,21.4745,19.672,20.8546,16900.0],["2014-10-02",20.9443,21.1401,20.6915,20.9036,8900.0],["2014-10-03",21.1319,21.3277,20.6997,21.0259,16400.0],["2014-10-06",21.4174,21.605,20.7731,21.0177,12100.0],["2014-10-07",20.8746,21.5208,20.5883,20.94,11600.0],["2014-10-08",20.891,21.9216,20.711,21.7335,20200.0],["2014-10-09",20.3429,21.8971,20.3429,21.2672,29400.0],["2014-10-10",21.0955,21.6353,20.163,21.2672,19500.0],["2014-10-13",21.1527,22.0279,20.302,22.0198,18500.0],["2014-10-14",22.0852,22.167,21.5372,22.1588,25300.0],["2014-10-15",21.7662,22.3306,21.7171,22.3224,18500.0],["2014-10-16",21.9298,22.3715,21.7907,22.3469,17100.0],["2014-10-17",22.4124,22.4124,22.306,22.3715,8500.0],["2014-10-20",22.1425,22.3715,21.7662,22.3715,15100.0],["2014-10-21",22.4124,23.2631,22.0934,23.1158,23300.0],["2014-10-22",23.3122,23.3122,22.4778,22.6823,24600.0],["2014-10-23",22.396,23.3122,22.396,23.214,13900.0],["2014-10-24",23.0913,23.3122,22.8868,22.895,7200.0],["2014-10-27",22.6741,23.2794,22.3142,22.9768,8900.0],["2014-10-28",23.2222,23.6393,23.2222,23.6066,14600.0],["2014-10-29",23.3203,23.7539,23.2467,23.6393,11800.0],["2014-10-30",23.4676,24.2037,23.3858,24.2037,17700.0],["2014-10-31",24.2528,24.6209,24.2528,24.58,25200.0],["2014-11-03",24.4819,24.58,24.2774,24.5636,12000.0],["2014-11-04",24.3592,24.989,24.3592,24.8745,30500.0],["2014-11-05",24.989,25.3571,24.9726,25.3489,17900.0],["2014-11-06",25.3571,25.717,25.1935,25.5616,26900.0],["2014-11-07",25.5616,25.8479,25.4798,25.717,9100.0],["2014-11-10",25.7824,25.9378,25.5043,25.7661,31700.0],["2014-11-11",25.7661,25.8969,25.4389,25.6434,18100.0],["2014-11-12",25.2998,25.9706,25.2998,25.9624,17600.0],["2014-11-13",25.9706,25.9706,25.1444,25.2998,24000.0],["2014-11-14",25.4389,25.8806,25.1771,25.6434,20300.0],["2014-11-17",25.6434,25.946,25.4634,25.9133,30700.0],["2014-11-18",25.9133,25.9706,25.5616,25.6188,11400.0],["2014-11-19",25.6188,25.6188,24.8581,25.2753,35300.0],["2014-11-20",25.2998,25.6843,25.0054,25.6761,9200.0],["2014-11-21",25.8888,25.8888,24.9399,25.3325,12200.0],["2014-11-24",25.2426,25.6188,24.4328,25.3244,10300.0],["2014-11-25",24.4982,25.5943,24.4982,25.218,15700.0],["2014-11-26",25.0299,25.3571,24.8172,25.2507,4500.0],["2014-11-28",25.1199,25.3653,24.8009,24.8009,4300.0],["2014-12-01",25.1281,25.1281,24.441,24.6291,13300.0],["2014-12-02",24.4573,24.7027,24.4573,24.67,7400.0],["2014-12-03",24.989,24.989,24.4328,24.5882,7800.0],["2014-12-04",24.5882,24.7763,24.4328,24.4328,4200.0],["2014-12-05",24.3837,24.7763,23.6802,24.4001,22600.0],["2014-12-08",24.1301,24.5555,23.8029,24.3101,20600.0],["2014-12-09",23.9829,24.7845,23.8847,24.7845,7500.0],["2014-12-10",24.76,24.7845,23.6393,23.6475,24500.0],["2014-12-11",23.9256,24.0483,22.2324,23.2549,25000.0],["2014-12-12",22.8459,22.9113,21.8398,22.2161,28200.0],["2014-12-15",22.1915,22.2324,20.7274,21.2509,22200.0],["2014-12-16",21.1773,22.8868,21.1773,22.715,26200.0],["2014-12-17",22.7887,23.0913,22.0607,23.0913,27800.0],["2014-12-18",23.0831,23.942,22.6414,23.533,20200.0],["2014-12-19",23.4676,24.8336,23.1731,24.1792,39700.0],["2014-12-22",25.3898,25.3898,24.1547,24.6782,13000.0],["2014-12-23",24.7763,25.3325,24.4737,25.0626,8600.0],["2014-12-24",25.4961,25.7579,25.218,25.7415,4200.0],["2014-12-26",25.6515,25.9706,24.6945,25.6025,12300.0],["2014-12-29",25.9051,25.946,24.9644,25.6679,7800.0],["2014-12-30",25.3244,25.9706,25.2835,25.7579,5400.0],["2014-12-31",25.9215,25.9215,24.1301,25.5207,31600.0],["2015-01-02",25.2916,25.7988,24.9236,25.2589,22100.0],["2015-01-05",25.2017,25.2017,23.8438,23.9747,11000.0],["2015-01-06",23.9584,24.49,23.4512,23.9256,16900.0],["2015-01-07",23.9584,24.5391,23.9584,24.5391,5400.0],["2015-01-08",24.76,25.7252,24.76,25.5861,30800.0],["2015-01-09",25.1526,25.7661,25.1362,25.4961,23600.0],["2015-01-12",25.7252,25.7252,23.9992,24.4001,12700.0],["2015-01-13",24.7814,24.929,23.7727,24.1992,12700.0],["2015-01-14",24.0515,24.4698,23.2971,24.1253,20200.0],["2015-01-15",24.1007,24.1007,23.3955,23.7235,17600.0],["2015-01-16",23.6251,24.2074,23.5759,24.1992,7800.0],["2015-01-20",24.2729,24.6256,23.6825,23.6825,6600.0],["2015-01-21",23.8957,24.3714,23.2561,23.4529,6600.0],["2015-01-22",23.4939,24.6994,22.9773,23.6169,25700.0],["2015-01-23",23.6169,23.9367,23.1003,23.2479,16900.0],["2015-01-26",23.3791,24.0351,23.3791,24.0187,10200.0],["2015-01-27",23.2971,24.2319,23.2971,23.7727,5200.0],["2015-01-28",23.9121,24.3386,23.4857,24.1007,7900.0],["2015-01-29",24.3222,24.5354,24.1335,24.5354,15800.0],["2015-01-30",24.4042,24.9372,24.4042,24.601,30000.0],["2015-02-02",24.601,25.093,24.2155,24.8306,9300.0],["2015-02-03",24.8388,25.585,24.8388,25.544,15100.0],["2015-02-04",25.421,25.6998,25.2488,25.4538,21600.0],["2015-02-05",25.7654,27.5859,25.5522,26.8807,52800.0],["2015-02-06",26.774,26.774,24.2319,25.995,22100.0],["2015-02-09",25.7654,25.79,24.5764,25.503,7900.0],["2015-02-10",25.2816,25.2816,24.7568,25.175,14900.0],["2015-02-11",25.38,25.8228,25.216,25.4538,13400.0],["2015-02-12",25.6506,25.6998,24.8716,25.2734,22600.0],["2015-02-13",25.2488,25.8228,24.6256,24.7076,7900.0],["2015-02-17",25.421,26.5444,25.175,26.3066,26500.0],["2015-02-18",26.3558,27.4711,25.872,26.1672,11000.0],["2015-02-19",26.2082,26.7002,25.421,25.6424,18200.0],["2015-02-20",25.7244,25.7244,24.1417,24.1909,15000.0],["2015-02-23",24.2565,24.9454,24.2565,24.5272,13700.0],["2015-02-24",24.478,25.954,24.478,25.9294,11100.0],["2015-02-25",25.6916,27.3071,25.6916,26.9381,16100.0],["2015-02-26",26.7986,27.3809,26.6756,27.0201,15000.0],["2015-02-27",27.0611,27.7171,27.0611,27.5039,9300.0],["2015-03-02",27.3563,27.6679,27.0692,27.6433,7300.0],["2015-03-03",27.6433,27.8729,26.9545,27.2415,10100.0],["2015-03-04",27.2579,27.8155,26.8642,27.5121,19700.0],["2015-03-05",27.8647,27.8811,26.2,26.2574,43700.0],["2015-03-06",25.9786,26.3312,24.9536,24.9618,13100.0],["2015-03-09",25.257,26.3886,24.8716,26.2656,13900.0],["2015-03-10",25.7326,26.0934,25.2078,25.216,7500.0],["2015-03-11",25.6752,25.9622,25.5686,25.7654,10800.0],["2015-03-12",26.1672,26.897,26.1672,26.8642,8700.0],["2015-03-13",26.9545,27.0857,26.3148,26.8315,7700.0],["2015-03-16",26.815,27.3153,25.7736,25.8556,38400.0],["2015-03-17",25.7572,26.528,25.7572,26.4214,2400.0],["2015-03-18",26.2,26.2984,25.9458,26.241,3300.0],["2015-03-19",26.1426,26.1426,25.6752,25.954,5900.0],["2015-03-20",25.9786,26.569,25.6916,25.8474,19000.0],["2015-03-23",25.6916,25.9786,24.8634,25.2652,15600.0],["2015-03-24",25.3636,25.831,25.2488,25.749,13400.0],["2015-03-25",25.4292,26.0606,25.3308,25.667,29000.0],["2015-03-26",25.6998,26.7413,25.6916,26.6018,7800.0],["2015-03-27",26.61,27.5285,26.61,27.4957,9100.0],["2015-03-30",27.5203,27.5203,25.954,26.6346,27000.0],["2015-03-31",27.0447,27.3645,26.8889,27.1513,9500.0],["2015-04-01",27.2333,27.8811,26.0278,27.8729,12800.0],["2015-04-02",27.5777,28.9389,26.5526,28.4223,19900.0],["2015-04-06",28.0451,28.3157,27.0447,28.1025,23100.0],["2015-04-07",28.0205,28.3731,28.0205,28.0943,5700.0],["2015-04-08",28.3157,28.4469,27.8811,28.0779,7600.0],["2015-04-09",27.8811,28.3321,27.7171,28.1599,8100.0],["2015-04-10",28.3731,28.4879,28.0287,28.0451,10700.0],["2015-04-13",28.0123,28.4469,27.7253,27.8155,15100.0],["2015-04-14",27.8607,28.6579,27.8607,28.3045,14100.0],["2015-04-15",28.288,28.7647,28.288,28.6497,19300.0],["2015-04-16",28.6743,28.962,28.0908,28.2223,18000.0],["2015-04-17",27.9593,28.1566,25.8143,26.1266,82400.0],["2015-04-20",26.1841,26.5622,26.1841,26.5622,14300.0],["2015-04-21",26.554,26.6772,26.4307,26.6197,5100.0],["2015-04-22",26.3074,26.669,26.2827,26.4635,5600.0],["2015-04-23",26.5868,26.6443,26.291,26.6361,8100.0],["2015-04-24",26.5129,26.6443,26.1759,26.291,17500.0],["2015-04-27",26.2581,26.5704,25.428,26.2827,30800.0],["2015-04-28",26.1759,26.7758,26.1759,26.5293,16000.0],["2015-04-29",26.3814,26.8334,26.3814,26.4307,7800.0],["2015-04-30",26.2416,26.4307,25.8882,25.8882,10200.0],["2015-05-01",25.9951,25.9951,25.4034,25.4527,8700.0],["2015-05-04",25.6335,25.8965,24.4665,24.6555,9400.0],["2015-05-05",24.7952,25.1075,23.8665,24.1131,11200.0],["2015-05-06",24.2363,24.2363,23.8254,24.0802,12900.0],["2015-05-07",23.8665,24.1624,23.6364,23.809,22300.0],["2015-05-08",23.4227,23.4227,21.1133,22.3707,17900.0],["2015-05-11",22.5269,25.2061,22.3543,22.7981,9600.0],["2015-05-12",22.3296,23.3487,22.0338,22.4365,13500.0],["2015-05-13",22.3789,22.4694,21.5078,21.779,9700.0],["2015-05-14",21.6146,22.1488,21.6146,21.8941,10400.0],["2015-05-15",21.8119,21.8119,21.0065,21.0311,12400.0],["2015-05-18",20.8832,20.9982,20.7188,20.727,13600.0],["2015-05-19",20.7106,20.7763,20.4558,20.7599,60900.0],["2015-05-20",20.6613,21.968,20.6613,21.968,11800.0],["2015-05-21",21.968,22.0667,21.6639,22.0667,8200.0],["2015-05-22",22.1735,22.5515,22.1077,22.1981,14500.0],["2015-05-26",21.59,21.6968,20.6859,20.727,17800.0],["2015-05-27",20.9243,20.9572,20.7517,20.8668,8800.0],["2015-05-28",20.9654,20.9654,20.612,20.7764,6500.0],["2015-05-29",20.875,21.4585,19.3628,19.6997,18600.0],["2015-06-01",19.5518,20.086,18.8203,18.9354,14800.0],["2015-06-02",19.0258,19.3299,18.7053,19.2888,13200.0],["2015-06-03",19.3299,19.4203,18.2861,18.2944,20000.0],["2015-06-04",18.4176,18.9601,16.7,16.7904,24600.0],["2015-06-05",16.7493,17.4068,16.7,17.2917,38700.0],["2015-06-08",17.341,19.2641,17.341,18.0889,20800.0],["2015-06-09",18.2286,19.5189,18.0807,18.919,25400.0],["2015-06-10",19.297,19.7162,19.1491,19.3299,8200.0],["2015-06-11",19.4696,20.2175,19.3381,19.6422,11100.0],["2015-06-12",19.634,21.1297,19.6175,20.8339,21300.0],["2015-06-15",20.6284,21.2941,20.4065,21.0476,20600.0],["2015-06-16",21.0722,21.5407,21.0393,21.2695,9500.0],["2015-06-17",21.2777,21.3106,19.3299,19.7244,20100.0],["2015-06-18",19.8641,19.9956,19.5929,19.7408,9200.0],["2015-06-19",19.8312,20.1928,19.7326,19.7326,24600.0],["2015-06-22",19.8066,20.0202,19.5354,19.8641,9500.0],["2015-06-23",19.9545,20.16,19.5436,19.7737,14100.0],["2015-06-24",19.8559,19.8805,19.1326,19.2724,19300.0],["2015-06-25",19.4367,19.7326,19.371,19.6258,9200.0],["2015-06-26",19.6011,19.6751,18.9272,19.4039,42500.0],["2015-06-29",19.3135,19.5025,18.9354,19.0916,22300.0],["2015-06-30",19.0916,19.6422,19.0505,19.3546,11500.0],["2015-07-01",19.4778,19.9298,19.4285,19.7244,11100.0],["2015-07-02",19.6258,19.9545,18.9272,19.2231,21500.0],["2015-07-06",19.034,19.9298,18.5409,18.9518,26100.0],["2015-07-07",19.3874,20.3243,18.9847,19.6669,15400.0],["2015-07-08",19.5518,20.5462,19.5518,19.8394,7200.0],["2015-07-09",20.7188,20.7188,19.1573,19.2313,15900.0],["2015-07-10",19.371,20.2421,19.2148,19.6586,8800.0],["2015-07-13",19.5107,20.5955,19.4778,20.464,27400.0],["2015-07-14",20.2374,20.4517,19.4625,19.6438,29500.0],["2015-07-15",19.6933,20.1137,18.9432,19.1987,18200.0],["2015-07-16",19.8747,19.8747,19.0009,19.1905,6800.0],["2015-07-17",19.141,19.4048,18.8607,19.3223,14500.0],["2015-07-20",19.141,19.174,18.6299,18.9184,18200.0],["2015-07-21",19.141,19.413,18.531,18.7371,17100.0],["2015-07-22",18.7123,18.9349,18.0611,18.1353,53100.0],["2015-07-23",18.0694,18.4321,17.9704,17.9704,6300.0],["2015-07-24",17.8963,18.193,17.2533,17.2945,9500.0],["2015-07-27",17.311,17.5171,17.0719,17.4346,8800.0],["2015-07-28",17.3934,17.4181,17.1296,17.311,29200.0],["2015-07-29",17.311,18.1353,17.311,17.5912,14300.0],["2015-07-30",17.4841,17.7644,17.1379,17.4346,14500.0],["2015-07-31",17.3934,17.616,17.1049,17.3934,13900.0],["2015-08-03",17.3852,17.4923,17.311,17.4099,30400.0],["2015-08-04",17.3192,17.3934,17.1049,17.3357,7700.0],["2015-08-05",17.4017,17.9704,17.4017,17.6407,15300.0],["2015-08-06",17.583,17.9622,17.5583,17.5665,26000.0],["2015-08-07",17.4841,18.2342,17.4841,17.6407,8300.0],["2015-08-10",17.1708,18.7371,17.1049,17.7479,6900.0],["2015-08-11",17.6077,20.938,17.3604,20.2456,57600.0],["2015-08-12",20.1219,21.1688,18.2507,20.4434,16000.0],["2015-08-13",19.0998,20.8144,19.0998,19.7098,5100.0],["2015-08-14",19.9076,21.3997,19.1327,20.4517,26700.0],["2015-08-17",18.9596,21.8201,18.9596,21.3914,18800.0],["2015-08-18",20.8886,22.4466,18.9596,22.2158,27600.0],["2015-08-19",21.4244,22.257,21.0699,21.1029,7500.0],["2015-08-20",21.1441,21.1441,19.5532,19.9241,7500.0],["2015-08-21",19.5367,20.6083,18.9596,18.9679,27100.0],["2015-08-24",18.1353,19.5532,18.1353,18.1848,27300.0],["2015-08-25",18.259,19.8334,17.9375,18.6546,24800.0],["2015-08-26",19.108,19.5367,18.5392,18.6217,16100.0],["2015-08-27",18.8442,19.4542,18.226,18.6217,15900.0],["2015-08-28",18.4815,19.6686,18.4815,19.2976,7800.0],["2015-08-31",19.5037,21.0534,19.5037,20.666,14400.0],["2015-09-01",20.2621,20.3363,19.4707,19.6438,15100.0],["2015-09-02",20.2868,21.3914,19.6603,19.9241,17200.0],["2015-09-03",20.4847,20.4847,19.4872,19.8417,10700.0],["2015-09-04",19.5367,20.2291,19.2811,20.2291,3200.0],["2015-09-08",20.328,21.3832,19.413,19.6191,39700.0],["2015-09-09",19.7263,20.4929,18.4898,18.836,25500.0],["2015-09-10",18.6217,19.0503,17.888,18.5063,23200.0],["2015-09-11",18.4156,19.7757,18.3496,18.7206,15400.0],["2015-09-14",19.0421,19.0421,17.4841,18.7783,19400.0],["2015-09-15",18.9596,19.5696,18.869,19.075,14000.0],["2015-09-16",19.784,20.1302,19.2399,19.9653,13300.0],["2015-09-17",20.4022,20.633,19.6026,20.6248,7000.0],["2015-09-18",20.2786,20.4022,19.0009,19.1575,41500.0],["2015-09-21",18.9926,19.5696,18.5722,18.6959,18700.0],["2015-09-22",18.6629,19.1245,18.3084,18.8195,13000.0],["2015-09-23",18.0529,19.0586,17.9704,18.0281,8900.0],["2015-09-24",17.9045,19.2647,17.9045,17.9704,12700.0],["2015-09-25",18.1353,18.16,16.9812,17.1873,14500.0],["2015-09-28",17.2945,17.311,16.7587,16.8988,17000.0],["2015-09-29",17.311,17.5665,17.311,17.344,14900.0],["2015-09-30",17.2945,17.7726,16.7587,17.3934,17300.0],["2015-10-01",17.4923,17.7726,16.8246,17.4841,21500.0],["2015-10-02",17.0637,17.8385,17.0637,17.7808,9700.0],["2015-10-05",18.2672,18.9679,17.8468,18.6794,15100.0],["2015-10-06",18.1435,18.7536,18.0776,18.2342,9800.0],["2015-10-07",18.16,18.6711,18.16,18.6464,12600.0],["2015-10-08",18.6464,19.6273,18.5063,19.5861,5900.0],["2015-10-09",19.4295,19.6273,19.0915,19.3636,7000.0],["2015-10-12",19.4872,19.5944,18.3084,18.5475,35200.0],["2015-10-13",18.5392,18.5392,17.7367,17.7781,18500.0],["2015-10-14",17.8112,18.4482,17.8029,18.0842,2300.0],["2015-10-15",18.0842,18.4565,17.654,18.4482,11800.0],["2015-10-16",18.5309,18.5971,17.927,18.5971,10000.0],["2015-10-19",18.4565,19.2755,18.4565,19.1266,7700.0],["2015-10-20",19.0438,19.2589,18.4317,19.0687,6700.0],["2015-10-21",19.2755,19.2755,18.2248,18.6137,2100.0],["2015-10-22",18.6798,19.6147,18.6798,19.6147,11800.0],["2015-10-23",19.5319,19.5319,18.7874,19.0438,5200.0],["2015-10-26",19.0769,19.0769,18.0428,18.4317,7900.0],["2015-10-27",18.382,18.382,17.7367,17.7616,13600.0],["2015-10-28",17.8112,18.5144,17.5382,17.8443,22000.0],["2015-10-29",19.0935,19.0935,17.5382,18.109,7400.0],["2015-10-30",18.1421,18.4896,17.7119,17.7285,16400.0],["2015-11-02",17.8526,18.6054,17.5796,18.5806,11900.0],["2015-11-03",17.4886,19.0769,17.4886,18.6302,13400.0],["2015-11-04",18.1669,19.1017,18.1669,18.8536,8800.0],["2015-11-05",18.7626,19.0107,18.2166,18.8618,8600.0],["2015-11-06",18.7047,19.1018,18.5723,19.0604,6900.0],["2015-11-09",18.837,18.8784,18.4896,18.5227,10600.0],["2015-11-10",18.5723,18.837,18.109,18.5227,16400.0],["2015-11-11",18.5971,18.8701,18.1338,18.3076,35600.0],["2015-11-12",18.2248,18.6137,17.927,18.2827,16600.0],["2015-11-13",18.1917,18.7212,17.9932,18.3986,13400.0],["2015-11-16",17.5878,19.0025,17.5878,18.9777,13300.0],["2015-11-17",18.9859,19.1845,18.8784,19.0273,8900.0],["2015-11-18",19.0273,19.4409,18.8701,19.0273,13000.0],["2015-11-19",19.0273,19.747,18.9611,19.3417,17700.0],["2015-11-20",19.4575,20.7563,18.8867,20.0117,23400.0],["2015-11-23",20.1027,20.5743,18.4482,20.0531,20700.0],["2015-11-24",20.0614,20.2682,19.7139,19.9787,14100.0],["2015-11-25",19.9869,20.0283,19.7388,19.8877,27500.0],["2015-11-27",20.02,20.0614,19.4906,20.0366,8100.0],["2015-11-30",20.2268,20.3592,19.565,19.8546,30700.0],["2015-12-01",20.202,20.3592,19.6147,19.929,10700.0],["2015-12-02",19.9538,20.0531,19.6395,19.7139,17100.0],["2015-12-03",19.7636,19.8463,19.2837,19.6478,13900.0],["2015-12-04",19.7553,19.8546,19.6726,19.747,15000.0],["2015-12-07",20.3923,20.6901,19.2672,19.4575,55600.0],["2015-12-08",19.8215,20.4254,18.9528,18.9859,20600.0],["2015-12-09",19.7718,19.7718,18.9528,18.9777,26500.0],["2015-12-10",20.0697,20.0697,18.0015,18.3572,170200.0],["2015-12-11",17.9766,18.7626,17.9766,18.4813,34400.0],["2015-12-14",18.4896,19.3334,18.1504,18.8039,26100.0],["2015-12-15",19.0107,19.3499,18.8536,19.0273,33700.0],["2015-12-16",19.0273,19.3499,18.8039,18.9942,31200.0],["2015-12-17",19.2093,19.3168,18.9115,19.0107,14000.0],["2015-12-18",18.8701,19.292,18.0015,18.8205,31200.0],["2015-12-21",18.7791,19.3417,18.7791,19.1183,17700.0],["2015-12-22",18.8205,19.3086,18.6964,19.0107,18800.0],["2015-12-23",19.201,19.3499,18.9115,19.019,15700.0],["2015-12-24",19.1348,19.3334,18.9197,19.0769,13000.0],["2015-12-28",18.9363,19.3417,18.8536,18.9859,17900.0],["2015-12-29",19.0769,19.3499,18.3076,18.8205,24700.0],["2015-12-30",18.746,18.9611,18.4317,18.4317,17800.0],["2015-12-31",18.5227,19.0025,18.0925,18.109,15300.0],["2016-01-04",17.9932,19.2507,17.9932,18.9363,32700.0],["2016-01-05",18.9859,18.9859,18.0842,18.4317,22100.0],["2016-01-06",18.2,18.4482,18.1421,18.1835,20400.0],["2016-01-07",18.0263,19.0687,18.0263,18.7708,23300.0],["2016-01-08",18.8205,19.0935,18.3655,18.6385,20400.0],["2016-01-11",18.5806,18.7295,18.0842,18.5723,14400.0],["2016-01-12",18.2153,18.7715,18.1406,18.3149,31800.0],["2016-01-13",18.2236,18.5391,17.6839,17.8915,15200.0],["2016-01-14",18.0658,18.2236,17.4266,17.576,20700.0],["2016-01-15",17.1609,17.2688,16.696,16.9699,31600.0],["2016-01-19",16.945,17.3103,16.1895,16.3473,20800.0],["2016-01-20",16.2144,17.3103,15.2182,16.8039,34200.0],["2016-01-21",16.9699,17.0779,16.3639,16.9118,31200.0],["2016-01-22",17.1858,17.3934,17.053,17.219,21800.0],["2016-01-25",17.1526,17.3602,16.7956,16.8952,25700.0],["2016-01-26",16.505,17.3269,16.505,17.2024,16100.0],["2016-01-27",17.1443,17.2688,16.696,16.7541,11900.0],["2016-01-28",16.9616,17.8085,16.7707,16.8869,14900.0],["2016-01-29",17.6507,17.85,16.862,17.85,29800.0],["2016-02-01",17.7005,17.9247,17.3352,17.767,17100.0],["2016-02-02",17.767,18.0825,17.4598,17.8168,12900.0],["2016-02-03",18.0409,18.0409,17.1443,17.9579,7000.0],["2016-02-04",17.9164,18.6221,17.6092,18.373,11000.0],["2016-02-05",18.3979,19.5105,17.7919,17.7919,27100.0],["2016-02-08",17.5843,17.8002,16.1895,17.7919,13100.0],["2016-02-09",17.493,18.0991,17.2854,17.5677,23100.0],["2016-02-10",18.0659,18.0659,17.4017,17.6341,16600.0],["2016-02-11",17.3269,17.6009,16.6711,16.9118,18000.0],["2016-02-12",16.9782,17.3934,16.505,17.3518,8500.0],["2016-02-16",17.4017,18.6221,17.302,18.5391,11900.0],["2016-02-17",19.0372,19.3776,17.9828,18.4893,14000.0],["2016-02-18",18.6055,19.1452,18.4727,18.8048,19100.0],["2016-02-19",18.7549,19.2531,18.5972,19.004,43500.0],["2016-02-22",19.0621,19.4274,18.5391,18.73,19800.0],["2016-02-23",18.8297,18.8297,18.3398,18.3398,9900.0],["2016-02-24",18.3232,18.564,17.9662,18.124,23200.0],["2016-02-25",18.0575,18.7383,17.7919,18.1406,9400.0],["2016-02-26",18.1406,18.4395,17.8915,18.1074,6000.0],["2016-02-29",18.2319,18.5889,18.0492,18.207,15800.0],["2016-03-01",18.5806,18.8712,17.7836,18.4145,42300.0],["2016-03-02",18.1821,18.8463,17.85,18.0991,14400.0],["2016-03-03",18.8629,18.9625,18.3066,18.4478,7300.0],["2016-03-04",18.5972,18.7632,18.1406,18.6968,24700.0],["2016-03-07",18.6885,19.0538,18.6553,18.8297,17200.0],["2016-03-08",18.5889,19.0123,18.4312,18.6802,7000.0],["2016-03-09",19.0123,19.0953,18.6968,19.087,11900.0],["2016-03-10",19.087,19.087,18.3232,18.5806,9700.0],["2016-03-11",18.7051,19.0289,18.5806,18.9791,12300.0],["2016-03-14",18.9376,19.2448,18.6221,18.838,23800.0],["2016-03-15",18.6055,18.9127,17.4847,17.8832,18600.0],["2016-03-16",18.0326,18.4145,17.4349,17.7005,17300.0],["2016-03-17",17.6839,18.1655,17.6258,18.1655,15600.0],["2016-03-18",18.2153,18.4644,17.9164,18.4561,20500.0],["2016-03-21",18.3481,18.3481,18.1074,18.1821,8900.0],["2016-03-22",17.9994,18.3398,17.9994,18.3398,3700.0],["2016-03-23",18.2319,18.4312,17.8915,18.1489,11300.0],["2016-03-24",18.207,18.3232,18.1323,18.2402,9600.0],["2016-03-28",18.207,18.3647,18.1074,18.1904,9700.0],["2016-03-29",18.2485,18.5972,18.1821,18.481,13900.0],["2016-03-30",18.5557,18.7217,18.3647,18.5142,35300.0],["2016-03-31",18.5391,18.5806,18.3979,18.4478,10200.0],["2016-04-01",18.4229,18.564,18.2817,18.3232,5900.0],["2016-04-04",18.4145,18.4145,17.9496,18.0991,17900.0],["2016-04-05",18.0658,18.3066,17.6009,17.8417,35700.0],["2016-04-06",18.2983,18.2983,17.8085,18.1738,10600.0],["2016-04-07",18.1655,18.1655,17.493,17.5926,23400.0],["2016-04-08",17.8085,17.85,17.5179,17.7504,35300.0],["2016-04-11",17.7504,18.0575,17.5013,17.5262,54500.0],["2016-04-12",17.5845,17.7345,17.2928,17.4762,60700.0],["2016-04-13",17.5512,17.8096,17.3012,17.7012,69900.0],["2016-04-14",17.5929,17.9429,17.1262,17.3262,90200.0],["2016-04-15",17.2428,18.0429,17.2428,17.8846,31700.0],["2016-04-18",17.9762,18.3346,17.8846,18.2346,56800.0],["2016-04-19",18.1096,18.4096,17.9262,18.0262,86800.0],["2016-04-20",17.9512,18.3179,17.6179,17.9179,49900.0],["2016-04-21",17.8846,18.3179,17.5929,18.1679,75500.0],["2016-04-22",18.2262,18.2846,18.0762,18.1262,75800.0],["2016-04-25",18.1429,18.5429,18.1429,18.5179,119400.0],["2016-04-26",18.5429,19.2847,18.3179,19.2013,69600.0],["2016-04-27",19.1013,20.2681,19.0846,20.1597,27300.0],["2016-04-28",20.043,20.2014,19.7513,19.7847,14400.0],["2016-04-29",19.818,20.2014,19.268,20.1097,23900.0],["2016-05-02",20.0514,20.3264,20.018,20.2431,17700.0],["2016-05-03",20.0264,20.4264,19.5097,19.668,16200.0],["2016-05-04",19.6097,19.6597,18.9846,19.2346,18900.0],["2016-05-05",19.2347,19.2347,18.2929,18.5429,20800.0],["2016-05-06",19.343,19.8347,18.6429,19.468,50400.0],["2016-05-09",19.418,21.2515,19.418,21.0098,37700.0],["2016-05-10",21.0014,21.0014,20.6347,20.8681,16500.0],["2016-05-11",20.7598,20.7598,20.2514,20.4681,9900.0],["2016-05-12",20.7764,20.7764,20.143,20.3014,15100.0],["2016-05-13",20.2097,20.4347,20.0097,20.4097,23100.0],["2016-05-16",19.8847,20.8348,19.8014,20.7431,18700.0],["2016-05-17",20.5931,21.1764,19.8264,19.8264,46500.0],["2016-05-18",19.8347,20.5264,19.818,20.043,24800.0],["2016-05-19",19.8097,20.3931,19.6847,20.143,12800.0],["2016-05-20",20.168,20.8348,20.118,20.4014,18700.0],["2016-05-23",20.5681,20.6931,20.0264,20.5847,25000.0],["2016-05-24",20.5931,21.5431,20.5931,21.3348,27900.0],["2016-05-25",21.3348,21.7182,21.2931,21.3015,22800.0],["2016-05-26",21.5015,21.5431,20.9098,21.0431,18100.0],["2016-05-27",21.0598,21.3765,20.7431,21.1514,24100.0],["2016-05-31",21.3431,22.2932,21.3431,21.9682,39900.0],["2016-06-01",21.1264,21.5681,21.0848,21.2598,47000.0],["2016-06-02",21.2681,21.2765,20.9431,21.1848,27900.0],["2016-06-03",21.0264,21.6015,20.9014,21.4265,38500.0],["2016-06-06",21.4598,21.6515,21.1765,21.4015,35100.0],["2016-06-07",21.4598,21.5931,21.3515,21.4348,73300.0],["2016-06-08",21.4598,22.0265,21.3848,22.0098,24900.0],["2016-06-09",21.9348,22.0932,21.1764,21.6431,39800.0],["2016-06-10",21.7515,21.8765,21.5181,21.8432,8300.0],["2016-06-13",21.6681,22.0182,21.2931,21.6348,30200.0],["2016-06-14",21.6432,21.6682,20.3597,20.4597,43400.0],["2016-06-15",20.7431,21.3931,20.7431,20.8348,33300.0],["2016-06-16",20.4931,20.8098,20.3431,20.7014,15300.0],["2016-06-17",20.7764,21.1764,20.4931,20.8514,35300.0],["2016-06-20",21.2765,21.8515,21.0681,21.6681,22800.0],["2016-06-21",21.1098,21.5515,20.4597,20.9931,22200.0],["2016-06-22",21.1431,21.6681,20.5014,21.5765,21700.0],["2016-06-23",22.0515,22.0848,21.4098,21.8682,33300.0],["2016-06-24",21.2098,21.8765,20.4597,21.6765,47800.0],["2016-06-27",21.5015,21.5015,20.4597,20.6264,26600.0],["2016-06-28",20.9764,21.5348,20.4264,20.9431,24900.0],["2016-06-29",21.3431,21.6265,20.7264,21.2014,19200.0],["2016-06-30",21.0598,21.4431,20.8097,21.4181,29600.0],["2016-07-01",21.4681,22.4682,21.3931,22.2932,22600.0],["2016-07-05",22.3599,22.4349,21.6681,21.7432,20200.0],["2016-07-06",21.5931,22.1682,21.3431,22.0932,21300.0],["2016-07-07",22.1515,22.1682,21.5765,21.8098,10000.0],["2016-07-08",22.1348,22.4599,21.6431,22.2182,25800.0],["2016-07-11",21.9682,22.8516,21.9682,22.5265,16100.0],["2016-07-12",22.9027,23.4794,22.8191,23.3123,23600.0],["2016-07-13",23.5045,23.9057,23.0615,23.4293,33200.0],["2016-07-14",23.4961,23.7636,22.5851,22.7857,33200.0],["2016-07-15",23.0364,23.1618,22.3426,22.5767,30600.0],["2016-07-18",22.5767,23.3206,22.5015,22.5683,70000.0],["2016-07-19",22.4262,22.7689,22.3677,22.5265,32600.0],["2016-07-20",22.8107,23.9809,22.5265,23.8472,30800.0],["2016-07-21",23.9475,24.541,23.354,24.2401,24000.0],["2016-07-22",24.1899,24.6496,23.9559,24.2902,23000.0],["2016-07-25",24.4992,24.8753,24.4992,24.7834,29100.0],["2016-07-26",24.8168,25.0508,24.5159,24.6162,26400.0],["2016-07-27",24.5326,25.0592,23.4711,23.7553,35400.0],["2016-07-28",23.7887,25.0676,23.7887,24.9171,23700.0],["2016-07-29",24.984,25.8784,24.8753,25.4521,48900.0],["2016-08-01",25.4939,25.753,24.8168,24.8502,38600.0],["2016-08-02",24.9171,25.2933,24.6914,24.7499,23600.0],["2016-08-03",24.8335,25.0759,24.8001,24.867,26200.0],["2016-08-04",24.8252,25.0258,24.7917,24.867,18700.0],["2016-08-05",25.1177,26.2879,24.9505,26.0706,34600.0],["2016-08-08",25.8616,25.8616,23.6717,23.9224,76100.0],["2016-08-09",24.0227,24.4825,23.3791,23.9057,50200.0],["2016-08-10",23.9475,24.2986,23.6382,24.2317,41800.0],["2016-08-11",24.5493,24.5744,24.006,24.2317,19500.0],["2016-08-12",24.2401,24.4992,23.9141,24.3487,32100.0],["2016-08-15",24.2066,24.6162,24.0395,24.4072,42300.0],["2016-08-16",24.4156,24.5326,24.2401,24.424,38600.0],["2016-08-17",24.2902,24.4239,23.6215,23.9308,35000.0],["2016-08-18",24.0645,24.2651,23.6215,24.0227,40200.0],["2016-08-19",24.098,24.5075,23.8221,23.9392,68000.0],["2016-08-22",23.9977,24.2066,23.8639,24.1147,40700.0],["2016-08-23",24.2401,24.5744,24.1648,24.3153,54500.0],["2016-08-24",24.5577,26.2629,24.4908,25.5942,130500.0],["2016-08-25",25.6778,25.7112,24.8837,25.5775,26800.0],["2016-08-26",25.5774,26.2127,25.2013,25.7112,13800.0],["2016-08-29",25.7781,27.7256,25.7781,27.3411,146000.0],["2016-08-30",27.4749,28.7454,27.1823,28.3024,117700.0],["2016-08-31",28.4695,28.6869,28.0767,28.1268,45600.0],["2016-09-01",28.0432,29.063,28.0098,29.063,34400.0],["2016-09-02",29.4475,29.8153,29.2553,29.3556,45400.0],["2016-09-06",29.6397,29.6397,29.3305,29.5144,46900.0],["2016-09-07",29.5478,30.2666,29.506,30.0911,43100.0],["2016-09-08",29.9657,30.2666,27.9179,28.2355,41100.0],["2016-09-09",27.8092,28.2522,27.6002,27.642,30500.0],["2016-09-12",27.4247,27.8259,27.3745,27.5083,46300.0],["2016-09-13",27.5835,27.9095,27.291,27.3996,42600.0],["2016-09-14",27.4581,27.8092,27.2575,27.6838,31200.0],["2016-09-15",27.7591,28.8373,27.7591,28.5615,22100.0],["2016-09-16",28.5782,29.8236,28.0182,29.6565,50500.0],["2016-09-19",29.6982,29.9992,28.9627,29.5311,32400.0],["2016-09-20",29.18,29.8989,29.0129,29.5645,14000.0],["2016-09-21",29.8153,30.0995,29.7651,30.0827,15800.0],["2016-09-22",30.2499,30.5843,30.0827,30.2081,24400.0],["2016-09-23",30.0911,30.4338,29.8153,30.2499,31900.0],["2016-09-26",29.9574,30.2666,29.3723,29.5144,39300.0],["2016-09-27",29.5729,30.6762,29.5729,30.6093,25600.0],["2016-09-28",30.718,31.2446,30.0493,30.3586,72300.0],["2016-09-29",30.5341,30.6093,28.6116,30.1162,41700.0],["2016-09-30",30.2081,30.5759,29.7902,30.4004,48200.0],["2016-10-03",30.1329,30.5926,29.6899,29.8989,52100.0],["2016-10-04",29.8571,30.601,29.7317,30.2499,44500.0],["2016-10-05",30.4087,31.3366,29.8236,31.044,33300.0],["2016-10-06",31.0356,31.3115,30.4254,30.601,36300.0],["2016-10-07",30.6428,30.8517,30.275,30.4255,28200.0],["2016-10-10",30.5341,31.4285,29.9741,31.2864,24700.0],["2016-10-11",31.3702,31.3702,30.3564,30.5993,25600.0],["2016-10-12",30.5826,31.0518,30.1385,30.482,107300.0],["2016-10-13",30.3061,30.6915,30.0044,30.1636,29100.0],["2016-10-14",30.4904,30.8423,30.4904,30.8423,12500.0],["2016-10-17",30.658,30.6664,29.376,30.2139,34700.0],["2016-10-18",30.5742,30.9177,30.5742,30.7753,29100.0],["2016-10-19",30.8758,31.1272,30.7502,30.901,14000.0],["2016-10-20",30.8758,31.278,30.482,30.7083,26500.0],["2016-10-21",30.5323,31.278,30.2139,30.3815,28300.0],["2016-10-24",30.658,31.4121,30.3396,31.4037,22000.0],["2016-10-25",31.2864,31.3953,30.3731,31.0015,25100.0],["2016-10-26",30.7418,31.144,29.3509,30.5155,14700.0],["2016-10-27",30.7669,30.7669,29.9207,30.0715,23300.0],["2016-10-28",29.9542,30.3563,29.9542,30.2307,23100.0],["2016-10-31",30.3647,30.5239,30.0966,30.1469,15700.0],["2016-11-01",30.348,30.4318,29.5688,29.862,31900.0],["2016-11-02",29.728,30.038,29.0409,29.376,23800.0],["2016-11-03",29.4012,30.5239,28.8314,29.309,18700.0],["2016-11-04",29.1917,29.3258,28.932,29.0912,29200.0],["2016-11-07",29.3258,29.6023,29.0325,29.5017,58000.0],["2016-11-08",29.485,29.9039,29.4012,29.6358,17400.0],["2016-11-09",29.0493,30.1385,29.0493,29.9709,39700.0],["2016-11-10",31.3115,32.3337,29.2587,31.7891,59300.0],["2016-11-11",31.6634,32.6689,30.9177,32.25,53700.0],["2016-11-14",32.6437,33.0794,31.5796,32.1578,51800.0],["2016-11-15",32.1578,33.5152,31.3786,33.5152,41000.0],["2016-11-16",33.2638,33.6995,32.937,33.6073,33600.0],["2016-11-17",33.5235,36.1126,33.5235,36.0455,64200.0],["2016-11-18",35.9953,36.1126,33.004,34.353,30600.0],["2016-11-21",34.353,36.0037,33.666,34.9479,25600.0],["2016-11-22",35.1909,35.7774,34.353,34.7803,33200.0],["2016-11-23",35.0652,36.0288,33.9425,35.6266,29200.0],["2016-11-25",35.6517,35.9869,34.6966,35.4506,4300.0],["2016-11-28",35.4255,36.8499,35.3585,36.2885,30300.0],["2016-11-29",36.5232,37.1264,35.4674,35.6685,19300.0],["2016-11-30",36.2299,37.4867,34.9479,35.0233,29000.0],["2016-12-01",34.8725,37.0594,34.8725,35.6182,25200.0],["2016-12-02",35.7858,36.8667,34.5625,34.9898,37800.0],["2016-12-05",35.4842,35.5344,34.353,34.9814,52000.0],["2016-12-06",35.1574,36.7075,34.9395,35.9701,51700.0],["2016-12-07",37.9978,37.9978,35.5344,36.6321,33700.0],["2016-12-08",36.8583,37.8386,36.6404,37.4532,31400.0],["2016-12-09",37.7045,37.7548,37.2102,37.5872,20800.0],["2016-12-12",37.6543,37.7046,29.4096,29.4096,164900.0],["2016-12-13",29.9458,32.0656,29.9039,31.8478,127300.0],["2016-12-14",31.9567,32.5097,31.8729,31.9986,65800.0],["2016-12-15",31.9986,32.5013,31.8478,32.1913,54200.0],["2016-12-16",32.1075,32.3756,31.0853,31.454,74300.0],["2016-12-19",31.7472,32.7611,31.4959,32.3086,56200.0],["2016-12-20",32.5013,32.6773,32.317,32.6438,45800.0],["2016-12-21",32.8365,33.0711,32.2416,32.9035,41600.0],["2016-12-22",32.8867,33.1297,32.8113,32.9119,61600.0],["2016-12-23",32.9538,33.1381,32.8365,33.004,27200.0],["2016-12-27",32.9203,33.3811,32.9203,33.0543,26800.0],["2016-12-28",33.2387,33.2805,31.4875,31.7389,41400.0],["2016-12-29",31.3534,32.6605,31.1859,32.1075,64300.0],["2016-12-30",32.1327,33.2554,32.007,33.2554,37800.0],["2017-01-03",33.5152,33.5152,31.0853,31.4121,63800.0],["2017-01-04",31.1859,32.0154,30.5155,31.6467,66200.0],["2017-01-05",31.4205,31.4205,30.4318,30.591,50000.0],["2017-01-06",30.4401,30.5993,29.6693,29.7698,69400.0],["2017-01-09",29.619,29.862,28.2868,28.4963,124500.0],["2017-01-10",28.4207,30.1681,28.0174,30.0589,76600.0],["2017-01-11",29.7564,30.1009,29.37,30.0505,62700.0],["2017-01-12",29.9916,30.1849,29.2523,29.6052,46000.0],["2017-01-13",29.8068,30.3781,29.2692,30.2857,41400.0],["2017-01-17",29.9496,30.0672,29.0003,29.6472,43000.0],["2017-01-18",29.8908,29.8908,29.3364,29.706,34900.0],["2017-01-19",29.6472,29.9412,28.4879,28.6727,55100.0],["2017-01-20",28.6895,29.5632,28.6811,28.9499,47400.0],["2017-01-23",28.8155,29.748,28.4291,28.7399,23400.0],["2017-01-24",28.9499,29.9412,28.9079,29.8824,29800.0],["2017-01-25",30.0336,30.4957,29.9328,30.3193,35600.0],["2017-01-26",30.2353,30.2353,28.3955,28.4627,31700.0],["2017-01-27",28.2778,29.0507,28.1266,28.5467,30900.0],["2017-01-30",28.1014,28.2106,27.4041,28.1014,36900.0],["2017-01-31",27.8662,29.1515,27.1521,28.9667,30800.0],["2017-02-01",29.2271,29.5884,28.8743,29.2271,39300.0],["2017-02-02",29.2019,29.8824,28.9919,29.5296,77100.0],["2017-02-03",31.0838,31.0838,28.3114,28.4375,94100.0],["2017-02-06",28.2106,28.2106,27.1689,27.2613,67200.0],["2017-02-07",27.3453,27.3537,26.2532,26.9253,68000.0],["2017-02-08",26.7908,27.2529,26.4464,27.0261,51700.0],["2017-02-09",27.0009,27.0849,26.4716,26.6144,31000.0],["2017-02-10",26.5304,27.6898,26.4296,27.4881,42800.0],["2017-02-13",27.4965,28.4879,27.0681,28.3702,47000.0],["2017-02-14",28.2694,29.0675,28.1098,28.3114,37400.0],["2017-02-15",28.2274,28.4207,28.1434,28.3282,43200.0],["2017-02-16",28.3282,28.3954,27.8746,28.2694,56200.0],["2017-02-17",28.2274,28.4459,28.2274,28.3618,25800.0],["2017-02-21",28.3198,29.2944,28.2274,28.8659,55100.0],["2017-02-22",28.8659,29.244,28.7063,29.1851,41800.0],["2017-02-23",29.4036,29.538,28.9331,29.3532,54600.0],["2017-02-24",29.0675,30.2101,29.0675,29.58,33600.0],["2017-02-27",29.6136,30.0673,29.2524,29.8404,32000.0],["2017-02-28",29.8236,29.9412,29.1852,29.4708,68200.0],["2017-03-01",29.9664,30.0841,29.6976,29.8572,33200.0],["2017-03-02",29.7984,30.4957,29.2187,29.5884,24600.0],["2017-03-03",29.5296,29.9496,29.1683,29.4204,39600.0],["2017-03-06",29.1011,29.3952,28.5971,29.1011,49500.0],["2017-03-07",29.286,29.5128,28.9415,29.3448,34700.0],["2017-03-08",29.2356,29.6052,29.0759,29.2944,39700.0],["2017-03-09",29.2103,29.496,29.1683,29.2608,30900.0],["2017-03-10",29.412,29.5968,29.1095,29.1683,42500.0],["2017-03-13",29.1935,29.748,28.8911,29.5128,41900.0],["2017-03-14",29.1599,29.622,29.1011,29.5212,33700.0],["2017-03-15",29.5464,30.4117,29.3364,30.2269,28900.0],["2017-03-16",30.3109,31.067,30.1429,30.9998,34100.0],["2017-03-17",30.9409,31.2098,30.4537,30.5209,94600.0],["2017-03-20",30.5965,30.6385,30.1345,30.4537,23600.0],["2017-03-21",29.9496,30.5629,29.6052,30.1765,36500.0],["2017-03-22",30.0,30.0,28.8491,29.2692,43800.0],["2017-03-23",29.5968,30.2353,29.3616,29.9917,28600.0],["2017-03-24",30.2017,30.6385,30.0168,30.2437,25300.0],["2017-03-27",29.8656,30.1681,29.5968,29.8908,27100.0],["2017-03-28",29.8572,30.1429,29.8236,29.9244,11800.0],["2017-03-29",29.9328,30.2185,29.8236,29.8404,23600.0],["2017-03-30",30.0925,30.3109,29.8488,30.2521,11900.0],["2017-03-31",30.2689,30.941,29.874,30.6637,18700.0],["2017-04-03",30.5797,30.5965,29.8572,29.8572,39900.0],["2017-04-04",29.8572,29.9664,29.1515,29.3868,16900.0],["2017-04-05",29.538,29.7648,29.1431,29.3532,25200.0],["2017-04-06",29.3784,29.8236,29.0927,29.6556,25700.0],["2017-04-07",29.7564,29.874,29.5212,29.7312,22200.0],["2017-04-10",29.706,29.706,29.0339,29.0507,29900.0],["2017-04-11",29.3455,29.5308,28.6885,29.4045,16800.0],["2017-04-12",29.354,29.354,28.2,28.2505,49600.0],["2017-04-13",28.2842,28.2842,27.7789,28.1158,18900.0],["2017-04-17",28.478,29.2276,27.821,29.0507,96100.0],["2017-04-18",28.7896,29.4887,28.5622,29.354,23900.0],["2017-04-19",29.4635,29.9857,29.3624,29.9014,32700.0],["2017-04-20",30.0362,30.8196,29.5393,30.5079,29900.0],["2017-04-21",30.6342,30.9964,29.9772,30.3815,42400.0],["2017-04-24",30.7943,31.047,30.4911,31.0301,18200.0],["2017-04-25",31.1396,31.864,30.769,31.3418,30700.0],["2017-04-26",30.8701,32.0325,30.8701,31.5187,29100.0],["2017-04-27",31.1902,31.7629,29.7246,30.9796,68900.0],["2017-04-28",31.1144,31.2154,30.1289,30.5921,27000.0],["2017-05-01",30.6342,31.0301,30.0109,30.112,27600.0],["2017-05-02",30.0446,30.2131,29.4971,29.7077,30000.0],["2017-05-03",29.9436,29.9436,29.2023,29.5561,17000.0],["2017-05-04",29.7751,30.1036,29.3034,29.9857,23800.0],["2017-05-05",32.5547,35.2837,32.2177,34.8204,109900.0],["2017-05-08",34.5678,34.9805,34.0708,34.8036,49800.0],["2017-05-09",35.3679,38.8887,35.0394,38.476,77600.0],["2017-05-10",38.0633,39.0993,38.0296,38.9056,40500.0],["2017-05-11",38.8803,39.571,37.8022,39.4362,29600.0],["2017-05-12",39.4952,39.571,38.636,38.8129,31800.0],["2017-05-15",38.8298,39.1077,37.4484,37.9706,47600.0],["2017-05-16",37.9032,38.8045,37.5916,38.6613,51300.0],["2017-05-17",38.1391,38.2654,36.6903,36.7914,28600.0],["2017-05-18",37.1452,37.4147,36.5135,37.2041,41200.0],["2017-05-19",37.2041,37.8948,37.2041,37.4737,21200.0],["2017-05-22",37.44,37.8106,37.0694,37.2463,67500.0],["2017-05-23",37.2799,37.6927,36.6482,37.221,19500.0],["2017-05-24",37.3221,37.4568,36.8167,36.9683,13400.0],["2017-05-25",36.9599,37.0946,36.2692,36.842,17400.0],["2017-05-26",36.6482,36.6482,36.0081,36.5724,22500.0],["2017-05-30",36.5808,36.5808,36.0165,36.2186,16900.0],["2017-05-31",36.4713,36.5387,36.0249,36.1681,24000.0],["2017-06-01",36.1681,36.9009,36.1597,36.6988,35300.0],["2017-06-02",36.9514,38.5687,36.9514,37.7601,27100.0],["2017-06-05",37.7769,39.074,36.6988,38.7034,36700.0],["2017-06-06",38.6276,38.855,37.7601,38.636,15900.0],["2017-06-07",37.5747,38.6023,36.6398,37.2041,16000.0],["2017-06-08",36.7493,38.3075,36.7493,38.198,63700.0],["2017-06-09",38.2149,38.8466,36.2355,38.6276,19900.0],["2017-06-12",38.2317,39.0909,38.2317,38.9561,67100.0],["2017-06-13",38.9308,39.4278,38.754,39.0403,18100.0],["2017-06-14",38.8971,39.0151,38.2402,38.7961,19600.0],["2017-06-15",37.3136,38.0212,37.0357,37.5074,40100.0],["2017-06-16",37.4652,38.5097,36.2187,37.1115,47500.0],["2017-06-19",37.381,38.3497,36.9599,37.9117,33400.0],["2017-06-20",37.9538,38.7876,37.7264,38.6782,28000.0],["2017-06-21",38.476,39.0825,37.7516,38.1896,15300.0],["2017-06-22",38.9056,39.1498,38.2991,38.9898,20700.0],["2017-06-23",38.9814,39.8742,38.914,39.6805,69000.0],["2017-06-26",39.6047,40.0595,38.914,39.0909,18400.0],["2017-06-27",38.914,41.1713,38.914,40.1606,40500.0],["2017-06-28",40.4891,41.6262,40.3796,41.1461,36300.0],["2017-06-29",41.3566,41.8957,40.4807,40.5312,28500.0],["2017-06-30",40.767,41.2893,39.7394,40.607,42400.0],["2017-07-03",40.6154,41.9884,39.8068,40.3122,13400.0],["2017-07-05",40.0848,40.0848,39.0825,39.6047,24000.0],["2017-07-06",39.293,39.891,38.7624,39.3183,19200.0],["2017-07-07",39.5626,39.8405,38.4423,39.6973,23800.0],["2017-07-10",39.5963,40.3206,38.7961,40.1606,46900.0],["2017-07-11",40.245,40.8273,37.5361,40.0762,22900.0],["2017-07-12",40.0762,40.3378,39.8315,40.1184,18900.0],["2017-07-13",40.5066,40.6078,40.0846,40.4559,48600.0],["2017-07-14",40.3294,41.0804,40.2028,40.5741,14500.0],["2017-07-17",40.6669,41.0551,40.5572,40.9454,14000.0],["2017-07-18",40.5319,41.8821,40.3547,41.6458,50500.0],["2017-07-19",41.6543,42.1859,41.4771,42.0003,17500.0],["2017-07-20",41.9918,42.1353,40.937,41.3336,71900.0],["2017-07-21",41.4095,41.8568,40.8948,41.6458,51000.0],["2017-07-24",41.6543,41.6543,40.6754,41.3758,48100.0],["2017-07-25",41.4771,42.3041,41.0889,42.0678,28600.0],["2017-07-26",42.0762,42.7429,41.4433,42.6163,35200.0],["2017-07-27",42.4813,43.4264,37.9412,42.3969,34500.0],["2017-07-28",41.9749,42.6079,41.9749,42.4981,10600.0],["2017-07-31",42.3969,42.7007,42.0256,42.6332,34800.0],["2017-08-01",42.7682,44.8948,42.4644,43.5868,50000.0],["2017-08-02",43.4855,43.553,42.7935,43.4602,40000.0],["2017-08-03",43.6627,44.6079,43.0889,44.6079,48500.0],["2017-08-04",47.2999,48.0931,45.418,46.3716,120900.0],["2017-08-07",46.3716,50.4645,45.9497,48.9455,151500.0],["2017-08-08",48.9454,50.3041,47.7049,48.4054,94100.0],["2017-08-09",48.3885,49.9497,47.2914,49.8315,86000.0],["2017-08-10",49.2746,50.6079,47.6627,50.4222,56500.0],["2017-08-11",51.1142,52.1944,49.6459,51.9919,62300.0],["2017-08-14",52.11,54.3379,51.0552,52.3126,77700.0],["2017-08-15",52.321,52.4898,50.8864,51.7387,164500.0],["2017-08-16",51.5615,52.321,51.1142,52.3041,36200.0],["2017-08-17",52.3126,53.013,51.8147,52.5067,43600.0],["2017-08-18",52.3126,52.3126,51.4096,51.6037,33600.0],["2017-08-21",52.1269,52.1522,51.4012,51.7893,56700.0],["2017-08-22",51.7893,52.7936,51.5531,51.9919,40800.0],["2017-08-23",51.899,52.1438,51.494,51.84,46800.0],["2017-08-24",52.0678,52.321,51.3674,51.9919,43500.0],["2017-08-25",52.0341,53.7978,51.9919,53.4012,36900.0],["2017-08-28",53.9075,54.3548,53.2662,54.1522,54700.0],["2017-08-29",53.8231,54.4476,53.4265,54.1522,40300.0],["2017-08-30",54.5995,54.9792,53.6375,53.8738,36000.0],["2017-08-31",54.3632,54.6586,53.4856,53.84,35700.0],["2017-09-01",53.7134,54.1522,53.0552,53.84,40800.0],["2017-09-05",53.9159,56.1438,53.4265,55.1143,78000.0],["2017-09-06",55.57,56.0088,54.3126,54.9877,36100.0],["2017-09-07",54.9455,55.0721,52.9455,53.4349,62200.0],["2017-09-08",53.1733,54.5573,53.013,53.0889,47700.0],["2017-09-11",52.937,54.5995,52.937,53.5109,57200.0],["2017-09-12",53.7894,54.667,52.9033,54.5067,39300.0],["2017-09-13",54.5995,54.7514,54.1607,54.6586,36300.0],["2017-09-14",54.7851,54.8527,54.0425,54.2197,29200.0],["2017-09-15",54.2873,55.1396,54.0088,54.9033,81900.0],["2017-09-18",54.8611,56.4139,54.8611,56.0932,54400.0],["2017-09-19",56.2788,56.3548,55.4603,55.84,38500.0],["2017-09-20",55.8822,57.2746,55.5531,56.321,55600.0],["2017-09-21",56.5404,57.3506,55.4518,55.6037,31800.0],["2017-09-22",55.3674,56.6164,55.3168,56.2366,29700.0],["2017-09-25",56.3801,56.5404,55.5109,55.9497,28900.0],["2017-09-26",56.2535,56.5995,55.3759,56.321,44400.0],["2017-09-27",56.7852,58.6417,56.4729,57.9413,42800.0],["2017-09-28",57.9329,58.7177,56.9624,58.4308,118100.0],["2017-09-29",58.8527,62.186,58.7345,61.84,78400.0],["2017-10-02",62.186,64.2873,61.1396,62.1607,106500.0],["2017-10-03",62.5827,63.2071,61.8822,62.2282,61700.0],["2017-10-04",62.3548,62.7093,61.8232,62.4898,56100.0],["2017-10-05",63.2325,63.2325,61.0215,61.7472,47900.0],["2017-10-06",60.9287,61.9666,60.9287,61.6628,21400.0],["2017-10-09",61.646,61.646,59.494,61.1143,50200.0],["2017-10-10",60.9371,62.4477,60.9371,61.3928,56800.0],["2017-10-11",61.4265,62.2282,60.8696,61.2493,33100.0],["2017-10-12",61.1648,61.3761,60.3873,60.8099,26200.0],["2017-10-13",61.5451,61.5451,60.3282,60.962,59500.0],["2017-10-16",61.2324,61.9845,60.1339,60.6493,30200.0],["2017-10-17",60.6409,61.5113,57.5987,61.0381,28600.0],["2017-10-18",61.0972,61.7986,60.5648,61.1395,32300.0],["2017-10-19",60.6663,61.469,60.6325,61.393,29300.0],["2017-10-20",61.731,62.6606,60.4381,61.8493,24500.0],["2017-10-23",61.8662,62.3141,61.2324,61.4944,24300.0],["2017-10-24",61.8662,62.8803,60.9029,62.331,27500.0],["2017-10-25",62.4831,62.669,60.9789,62.1197,22900.0],["2017-10-26",62.5254,62.5254,55.8157,61.6043,21100.0],["2017-10-27",61.562,62.2549,60.8099,62.0606,49600.0],["2017-10-30",61.9085,61.9085,61.0465,61.5028,16900.0],["2017-10-31",61.5197,64.1563,61.1225,63.5563,41500.0],["2017-11-01",63.3282,63.5648,61.562,61.7817,25400.0],["2017-11-02",61.7733,62.669,61.2493,62.1873,17000.0],["2017-11-03",62.1789,62.1789,61.4352,61.5028,13300.0],["2017-11-06",61.469,62.8296,61.3085,61.3169,25500.0],["2017-11-07",61.0465,61.4268,59.3057,59.9057,37600.0],["2017-11-08",59.6775,59.8212,57.5395,57.8438,41900.0],["2017-11-09",57.2522,58.5029,56.5001,57.5903,31000.0],["2017-11-10",57.2522,59.6437,57.041,59.1451,26700.0],["2017-11-13",58.8071,58.8071,56.4663,57.1762,45700.0],["2017-11-14",56.9058,57.3283,55.6973,57.3283,54600.0],["2017-11-15",57.1001,58.8494,56.9227,57.5396,148700.0],["2017-11-16",56.7537,59.7198,56.7537,59.1789,27900.0],["2017-11-17",58.9085,59.9479,57.9874,59.6606,26200.0],["2017-11-20",59.6691,61.3423,58.7649,60.7676,35500.0],["2017-11-21",60.8014,64.0295,60.8014,62.3563,50000.0],["2017-11-22",62.1789,62.4493,60.531,60.531,22300.0],["2017-11-24",60.8437,61.5197,60.4888,61.4099,7100.0],["2017-11-27",61.5197,61.5873,60.2437,60.9536,22000.0],["2017-11-28",60.9198,62.4493,57.7255,62.1028,38900.0],["2017-11-29",61.2662,63.0324,59.7451,62.5929,19700.0],["2017-11-30",61.0888,62.5761,61.0888,61.8071,22900.0],["2017-12-01",61.7817,62.1282,59.5677,61.1817,39000.0],["2017-12-04",61.6718,61.6718,60.4212,60.7085,16200.0],["2017-12-05",60.5733,60.5733,59.0184,59.5761,33200.0],["2017-12-06",59.5761,60.2353,58.7311,59.2888,23300.0],["2017-12-07",59.2381,61.7395,59.2381,61.5282,100600.0],["2017-12-08",62.3225,62.6606,50.7115,52.3171,221700.0],["2017-12-11",52.4777,56.2044,50.982,53.534,133400.0],["2017-12-12",53.2974,54.3622,50.965,51.5735,59600.0],["2017-12-13",51.4045,53.1453,51.1425,51.32,60200.0],["2017-12-14",51.3791,51.7171,50.1707,50.6355,42600.0],["2017-12-15",50.5425,53.5763,49.9679,53.3481,91100.0],["2017-12-18",53.5171,55.3509,53.5171,54.2692,59400.0],["2017-12-19",54.5988,55.2495,53.9058,54.1509,34500.0],["2017-12-20",54.3452,55.1311,54.1678,54.4636,36500.0],["2017-12-21",54.3368,55.2241,54.1678,54.4551,32300.0],["2017-12-22",54.4467,55.1142,53.534,55.0128,32400.0],["2017-12-26",54.903,55.8156,54.7255,55.2156,47000.0],["2017-12-27",55.4692,56.4494,54.1509,54.2776,26500.0],["2017-12-28",54.3284,54.5903,53.627,53.872,26700.0],["2017-12-29",53.8805,53.8805,52.3256,52.4692,33400.0],["2018-01-02",53.0523,53.8467,51.827,52.4523,66300.0],["2018-01-03",52.3509,54.4467,52.0298,53.0946,170800.0],["2018-01-04",53.7199,53.8889,52.7143,53.0439,33400.0],["2018-01-05",53.1622,53.627,51.3538,53.2298,29900.0],["2018-01-08",52.6552,54.6326,52.4101,52.9847,68100.0],["2018-01-09",52.9932,53.9058,51.7256,52.0552,31300.0],["2018-01-10",52.1314,52.8339,51.1156,52.106,42800.0],["2018-01-11",52.4022,53.5703,51.7505,53.291,25000.0],["2018-01-12",53.2148,53.8581,52.5969,52.8169,32000.0],["2018-01-16",52.7069,53.4433,51.7335,52.1483,40100.0],["2018-01-17",52.5292,54.2474,52.5038,53.5957,26300.0],["2018-01-18",53.6803,53.6803,52.6646,52.9947,18200.0],["2018-01-19",52.8339,55.3562,52.8339,53.9681,48000.0],["2018-01-22",53.6041,53.6126,51.7335,51.979,51500.0],["2018-01-23",52.1821,53.2402,51.6404,53.0032,26500.0],["2018-01-24",52.9524,53.511,51.8012,53.291,29000.0],["2018-01-25",53.5449,54.0866,52.0298,52.5376,34600.0],["2018-01-26",52.5292,52.7492,52.0298,52.3514,11300.0],["2018-01-29",51.9621,52.6138,50.7601,52.3683,32900.0],["2018-01-30",52.1567,52.1567,50.7517,51.8266,21000.0],["2018-01-31",52.0721,52.0721,50.9379,51.0141,23200.0],["2018-02-01",51.268,51.7166,51.1156,51.6489,25600.0],["2018-02-02",55.2123,63.2618,54.3067,63.0418,132300.0],["2018-02-05",62.5424,62.5424,57.5231,57.5231,79900.0],["2018-02-06",56.1603,58.4965,55.5932,56.7528,70100.0],["2018-02-07",56.7444,57.5485,55.8133,56.9052,35300.0],["2018-02-08",56.7359,56.7359,54.5945,55.1531,25600.0],["2018-02-09",55.8726,56.8629,54.3405,55.3393,55200.0],["2018-02-12",55.7202,56.3381,53.2486,54.6368,24600.0],["2018-02-13",54.3236,56.2196,54.3236,56.118,25200.0],["2018-02-14",55.4155,56.9221,53.4856,55.8048,42900.0],["2018-02-15",56.3381,56.8798,54.4506,55.2462,19300.0],["2018-02-16",55.06,55.8556,53.7226,54.6114,32600.0],["2018-02-20",54.4167,55.0007,52.7662,53.5957,36600.0],["2018-02-21",53.5872,55.6779,53.1555,53.9088,27200.0],["2018-02-22",54.2813,55.1869,53.1894,53.5364,33100.0],["2018-02-23",54.0019,54.4929,52.927,54.1543,33600.0],["2018-02-26",54.5183,54.5183,52.927,54.1797,19800.0],["2018-02-27",53.4179,53.9173,52.0806,52.3429,36200.0],["2018-02-28",52.4784,52.9185,51.7589,52.1737,22700.0],["2018-03-01",51.4627,52.3599,50.7855,50.921,32300.0],["2018-03-02",50.6416,53.9342,50.0576,53.511,41300.0],["2018-03-05",53.3502,54.0358,51.7843,53.4094,33900.0],["2018-03-06",53.5618,54.9669,52.8424,54.6283,26000.0],["2018-03-07",53.9935,58.1833,53.7565,56.5835,46200.0],["2018-03-08",56.5412,56.8036,54.1966,54.6452,31100.0],["2018-03-09",55.0177,57.3707,55.0177,56.8629,35500.0],["2018-03-12",56.9306,58.2679,56.5412,57.9463,47900.0],["2018-03-13",58.1494,58.4711,56.5751,57.0406,36000.0],["2018-03-14",57.2776,57.4046,55.3393,55.8556,17000.0],["2018-03-15",55.8471,57.0321,54.8145,56.2704,21200.0],["2018-03-16",56.1688,57.0829,55.4916,55.7286,56200.0],["2018-03-19",55.5594,55.7202,54.6452,55.1108,30300.0],["2018-03-20",55.1869,56.0672,54.9076,55.2462,25800.0],["2018-03-21",55.2377,56.7444,54.823,56.0418,29700.0],["2018-03-22",55.4155,56.6174,53.8919,54.3321,34900.0],["2018-03-23",54.3828,54.5944,52.4784,52.5715,49800.0],["2018-03-26",53.1809,53.2909,50.9125,53.0624,84900.0],["2018-03-27",53.0539,54.3913,51.4627,51.505,26100.0],["2018-03-28",51.4965,53.2656,51.4965,52.9355,35000.0],["2018-03-29",53.1132,53.7903,51.4711,52.4784,119700.0],["2018-04-02",52.7323,53.5787,51.6827,52.326,21600.0],["2018-04-03",52.5715,53.0455,51.1072,52.8762,19000.0],["2018-04-04",52.0213,54.6706,52.0213,54.1882,16700.0],["2018-04-05",54.5944,55.9572,53.0709,53.8327,15600.0],["2018-04-06",53.5872,54.222,52.5122,53.2486,11100.0],["2018-04-09",53.528,53.6549,52.7746,53.3079,18700.0],["2018-04-10",53.7396,54.2982,52.6646,53.9173,28400.0],["2018-04-11",53.6883,54.5533,52.8149,54.2056,15600.0],["2018-04-12",55.0537,55.0537,53.7562,53.7562,16900.0],["2018-04-13",53.4594,54.6975,53.3152,54.2141,38300.0],["2018-04-16",54.265,56.4529,54.265,56.2409,20500.0],["2018-04-17",56.4783,57.1313,55.3505,55.8508,22400.0],["2018-04-18",55.8423,56.0119,54.3159,54.3328,22600.0],["2018-04-19",54.477,55.4607,52.3061,53.612,50000.0],["2018-04-20",53.4509,55.3589,53.4509,55.1724,23200.0],["2018-04-23",55.4946,55.6049,53.8919,54.8416,42800.0],["2018-04-24",54.9604,55.9271,54.3159,55.2657,34600.0],["2018-04-25",55.1554,56.2833,54.5024,56.0034,65500.0],["2018-04-26",56.0034,58.0811,55.0621,56.5122,36500.0],["2018-04-27",56.6395,56.6395,54.706,55.2911,24400.0],["2018-04-30",55.3081,55.3081,53.5357,54.918,18400.0],["2018-05-01",54.5279,55.5455,52.8997,55.1639,58100.0],["2018-05-02",55.2402,56.4529,55.2402,55.8508,18100.0],["2018-05-03",55.5455,55.5455,54.282,55.0452,18300.0],["2018-05-04",59.3616,63.0081,58.7256,62.4654,122700.0],["2018-05-07",62.618,63.9749,61.9566,61.965,47400.0],["2018-05-08",61.9311,64.3989,59.4125,64.3989,66100.0],["2018-05-09",64.6109,65.7896,63.7713,63.9664,40700.0],["2018-05-10",63.7459,64.2462,62.1092,62.5247,38900.0],["2018-05-11",62.2873,63.1608,61.7785,61.9735,30400.0],["2018-05-14",62.3466,64.3141,62.2025,63.2879,31900.0],["2018-05-15",62.9657,64.0851,62.7792,63.2286,16500.0],["2018-05-16",63.3473,65.6794,63.2116,64.0342,55500.0],["2018-05-17",64.0342,65.001,63.483,64.0766,37500.0],["2018-05-18",64.2801,64.2801,63.0844,63.3388,17200.0],["2018-05-21",63.7798,64.5091,62.8894,64.3056,23600.0],["2018-05-22",64.3141,64.348,62.8639,63.7968,26300.0],["2018-05-23",63.6272,64.1529,63.1947,63.5169,23800.0],["2018-05-24",63.5084,64.0257,61.9565,62.7282,40000.0],["2018-05-25",62.7283,64.0342,62.7283,63.6356,15400.0],["2018-05-29",63.3304,64.3565,61.6343,62.9488,95800.0],["2018-05-30",63.3982,66.4171,63.2455,64.8313,42500.0],["2018-05-31",64.6787,65.1197,60.3877,64.348,40200.0],["2018-06-01",64.7041,65.5352,64.2547,64.9755,22700.0],["2018-06-04",65.2978,66.5528,64.9925,65.8575,37100.0],["2018-06-05",65.8575,68.6899,65.7727,68.3252,60200.0],["2018-06-06",68.4354,69.9619,68.4354,69.5633,50700.0],["2018-06-07",69.911,69.911,68.5627,69.0206,33100.0],["2018-06-08",68.9188,69.2919,67.9436,68.0114,27700.0],["2018-06-11",67.8758,69.9025,66.6122,68.2828,76100.0],["2018-06-12",68.2828,69.9619,66.7309,67.1634,72900.0],["2018-06-13",67.1719,67.4263,66.0016,66.1967,32300.0],["2018-06-14",66.2561,67.2907,65.9932,66.7734,25700.0],["2018-06-15",66.7394,68.1641,66.0101,67.8334,53900.0],["2018-06-18",67.7146,68.834,66.4765,67.9775,63600.0],["2018-06-19",67.545,68.5542,66.5868,67.8673,34400.0],["2018-06-20",68.6729,71.7682,68.4694,71.429,45100.0],["2018-06-21",71.5647,73.337,70.6149,72.6586,66500.0],["2018-06-22",73.2861,73.973,70.2333,72.0819,163200.0],["2018-06-25",71.8106,73.1759,71.3187,72.489,42500.0],["2018-06-26",72.7265,76.4578,72.082,73.4897,30800.0],["2018-06-27",73.7695,75.2281,72.4212,72.7858,30400.0],["2018-06-28",72.8791,73.1929,72.2261,72.8452,22200.0],["2018-06-29",73.125,73.125,70.6997,71.6834,40300.0],["2018-07-02",71.2848,72.506,70.8354,72.2516,20500.0],["2018-07-03",72.6671,73.8204,72.1752,72.2346,18100.0],["2018-07-05",72.684,73.8204,72.0819,73.7441,20200.0],["2018-07-06",73.4981,75.067,73.3709,74.2274,16800.0],["2018-07-09",74.4649,75.8133,73.6339,75.4401,22400.0],["2018-07-10",75.2451,76.1694,72.9639,73.2692,23800.0],["2018-07-11",72.8871,73.974,72.4709,73.3117,14900.0],["2018-07-12",73.5324,73.5324,71.1547,71.7406,34500.0],["2018-07-13",71.5963,73.1078,71.5963,71.9529,14500.0],["2018-07-16",72.0039,74.6534,71.8765,72.1143,11300.0],["2018-07-17",72.0209,73.5155,71.3585,72.4794,21700.0],["2018-07-18",72.0973,72.5304,71.5028,71.9699,11700.0],["2018-07-19",71.9105,74.6364,71.4689,71.8595,20900.0],["2018-07-20",71.9614,72.5983,71.35,71.8425,17300.0],["2018-07-23",71.8255,72.7427,71.2056,71.8,18000.0],["2018-07-24",72.0633,72.0633,69.5922,69.7195,12400.0],["2018-07-25",69.6686,69.796,67.2399,68.6156,29500.0],["2018-07-26",68.5816,70.1356,68.1485,69.0231,25200.0],["2018-07-27",69.0402,69.6941,66.4416,67.0191,31200.0],["2018-07-30",67.5795,70.8405,66.7898,69.7195,24300.0],["2018-07-31",70.1102,70.4838,68.106,68.8448,23800.0],["2018-08-01",68.8533,71.367,67.2144,69.3289,43400.0],["2018-08-02",69.3289,69.9488,67.3842,69.3543,17700.0],["2018-08-03",69.6006,69.6176,68.0296,68.8363,23900.0],["2018-08-06",69.4563,70.4498,69.21,69.3543,56800.0],["2018-08-07",74.3052,83.8587,72.1228,82.9671,69000.0],["2018-08-08",83.8502,85.2344,79.5023,80.1732,39600.0],["2018-08-09",80.963,83.4341,80.5468,81.2432,40600.0],["2018-08-10",81.2347,83.57,76.4282,82.3132,20800.0],["2018-08-13",82.6784,83.3917,81.0734,82.2028,27500.0],["2018-08-14",82.5085,83.8673,81.532,83.587,21300.0],["2018-08-15",83.4936,85.3194,80.7252,84.6994,27100.0],["2018-08-16",84.9203,86.5847,82.8907,85.3364,20700.0],["2018-08-17",85.4383,91.1704,85.4383,87.4594,41300.0],["2018-08-20",88.1557,88.5973,84.3683,87.9264,28500.0],["2018-08-21",88.5803,90.9666,88.3425,89.3021,32500.0],["2018-08-22",88.7501,89.6418,85.71,85.8713,49500.0],["2018-08-23",85.8798,89.5824,85.8798,88.9115,26600.0],["2018-08-24",88.92,88.92,86.746,88.2151,22900.0],["2018-08-27",88.7926,90.0155,85.8119,86.211,20400.0],["2018-08-28",86.1176,88.869,84.3343,87.5867,43400.0],["2018-08-29",87.1282,87.9774,86.0667,86.6187,18400.0],["2018-08-30",86.5592,87.9349,83.2983,84.6655,37300.0],["2018-08-31",85.209,87.0432,84.3937,86.0072,34700.0],["2018-09-04",86.1261,87.8075,83.2643,86.3979,45900.0],["2018-09-05",86.797,89.3446,86.0497,89.1578,61000.0],["2018-09-06",89.1662,89.8796,87.5528,88.2916,29500.0],["2018-09-07",87.782,88.937,85.7779,86.8564,26400.0],["2018-09-10",86.3724,87.0093,84.7334,85.9223,31900.0],["2018-09-11",86.2535,86.9583,84.2239,84.9202,47900.0],["2018-09-12",84.8353,86.6866,83.8842,86.0667,22100.0],["2018-09-13",86.4064,89.0644,86.279,87.5443,39800.0],["2018-09-14",87.5443,88.9794,85.5486,85.9393,16200.0],["2018-09-17",85.9903,87.9689,83.2219,83.7229,17300.0],["2018-09-18",83.7313,85.2769,82.3726,82.9331,36700.0],["2018-09-19",82.7633,83.57,80.3091,80.377,17200.0],["2018-09-20",80.5723,81.5234,78.2115,80.4449,39000.0],["2018-09-21",80.4195,83.6125,80.1307,81.1328,121300.0],["2018-09-24",81.0819,81.0819,78.7975,79.5703,72100.0],["2018-09-25",79.5618,81.1413,77.9738,79.2561,30100.0],["2018-09-26",79.6212,82.1094,78.3559,80.0543,32100.0],["2018-09-27",80.2836,81.4725,78.6531,79.7741,31700.0],["2018-09-28",79.6722,80.394,78.2116,78.9673,39700.0],["2018-10-01",79.4429,80.6148,78.3559,78.9758,28400.0],["2018-10-02",78.8569,79.4344,74.3222,76.0546,69500.0],["2018-10-03",76.2244,76.2244,73.4985,74.8996,44600.0],["2018-10-04",74.8572,75.1544,72.1822,72.5983,23100.0],["2018-10-05",72.6917,73.0399,70.8065,71.5793,13200.0],["2018-10-08",71.2905,72.9465,67.9447,68.6495,39900.0],["2018-10-09",68.8452,70.2573,68.4794,68.9898,41700.0],["2018-10-10",68.624,68.9558,65.3999,66.14,32400.0],["2018-10-11",66.14,67.8839,64.3281,64.6769,31200.0],["2018-10-12",65.3829,65.8678,63.7411,64.6769,40700.0],["2018-10-15",64.5578,65.9273,63.639,65.1872,29800.0],["2018-10-16",65.451,67.9775,65.451,67.1098,29500.0],["2018-10-17",66.6079,70.0191,65.9274,67.6968,72700.0],["2018-10-18",67.5011,68.2497,65.502,66.7355,35400.0],["2018-10-19",66.8121,68.9983,62.95,63.52,36400.0],["2018-10-22",63.5285,66.3782,63.4434,65.2638,21600.0],["2018-10-23",64.4472,65.9359,63.7071,64.6428,19100.0],["2018-10-24",64.6343,66.6164,62.4991,62.9245,21800.0],["2018-10-25",63.1627,64.1325,61.2657,63.1627,31700.0],["2018-10-26",62.4736,64.5578,61.6995,63.52,35400.0],["2018-10-29",64.0729,64.898,62.0653,63.3923,22100.0],["2018-10-30",63.554,65.9103,63.554,65.9103,24300.0],["2018-10-31",66.3867,67.9009,63.6135,64.0644,37700.0],["2018-11-01",64.3111,64.881,61.725,64.4472,55700.0],["2018-11-02",64.7109,65.7147,62.4481,64.5493,16300.0],["2018-11-05",64.5578,66.2847,62.5162,63.1457,30200.0],["2018-11-06",62.967,63.7241,61.8186,63.2392,18700.0],["2018-11-07",63.5795,64.8981,60.7212,62.3205,22200.0],["2018-11-08",62.1163,62.7033,60.2533,62.4311,27500.0],["2018-11-09",62.3545,63.4689,60.6106,61.0275,22100.0],["2018-11-12",60.7127,63.5625,60.7127,61.3763,24100.0],["2018-11-13",61.3763,62.2269,60.466,60.9084,20800.0],["2018-11-14",61.1551,62.2865,60.6702,61.036,29700.0],["2018-11-15",60.7127,61.4783,58.8668,59.8705,27600.0],["2018-11-16",58.7476,60.4065,57.7268,59.862,30400.0],["2018-11-19",59.9386,60.985,57.914,58.1947,35400.0],["2018-11-20",57.4801,59.5303,56.4168,58.5095,48800.0],["2018-11-21",58.8242,61.2486,58.8072,59.4707,19900.0],["2018-11-23",59.1985,60.6872,57.8715,60.1683,26400.0],["2018-11-26",60.7127,61.4103,59.8961,60.7382,35500.0],["2018-11-27",60.3129,61.2487,60.2023,60.2449,69200.0],["2018-11-28",60.2534,60.7808,58.569,58.9603,36700.0],["2018-11-29",58.9518,61.087,57.0888,60.2619,35700.0],["2018-11-30",60.2619,62.4906,59.5643,60.6532,31000.0],["2018-12-03",61.6229,63.2222,61.2657,62.1674,32700.0],["2018-12-04",62.1674,62.6693,58.8412,60.1087,59900.0],["2018-12-06",60.1173,61.0615,58.0416,59.207,47400.0],["2018-12-07",53.2523,54.3412,46.4979,52.4867,213200.0],["2018-12-10",51.5509,57.1314,51.4914,55.6427,89100.0],["2018-12-11",56.5019,62.4651,50.4025,52.0273,90400.0],["2018-12-12",51.9508,53.4139,51.9508,52.6058,80600.0],["2018-12-13",52.5718,52.5718,50.1899,51.4659,80200.0],["2018-12-14",51.2617,53.6606,51.2617,52.5292,41000.0],["2018-12-17",52.308,52.6908,51.2362,51.4914,71500.0],["2018-12-18",51.9933,53.1077,51.6445,51.6615,24000.0],["2018-12-19",51.9167,52.7674,50.7853,50.8194,57300.0],["2018-12-20",50.8704,52.0699,48.3014,50.6152,48900.0],["2018-12-21",50.4706,51.619,49.8241,50.4451,102700.0],["2018-12-24",49.9006,50.7428,46.6255,49.3817,27800.0],["2018-12-26",49.5689,50.6067,48.3609,49.9091,96600.0],["2018-12-27",49.4838,50.1388,48.1653,50.1388,55100.0],["2018-12-28",50.1473,51.2872,49.05,49.6539,81600.0],["2018-12-31",50.1899,50.8959,49.1776,49.9687,65400.0],["2019-01-02",49.9687,52.1464,49.6965,51.7211,75900.0],["2019-01-03",51.7126,52.7759,49.9517,50.3345,60500.0],["2019-01-04",50.3345,52.1975,50.3345,51.7466,122500.0],["2019-01-07",51.8912,56.0,51.8912,54.9281,50200.0],["2019-01-08",55.5832,56.6975,54.4433,54.9451,24800.0],["2019-01-09",55.1157,57.102,53.7431,56.3859,30100.0],["2019-01-10",55.5334,56.8463,54.553,55.2435,36600.0],["2019-01-11",55.0219,56.4882,54.8173,55.6698,16200.0],["2019-01-14",55.2606,56.0961,53.3594,53.53,35100.0],["2019-01-15",53.4617,53.8113,51.7056,52.9929,46300.0],["2019-01-16",52.8479,54.9025,52.8479,54.3739,42900.0],["2019-01-17",54.3569,56.3944,54.3569,56.0961,35300.0],["2019-01-18",56.2239,58.2018,51.3816,56.9742,50600.0],["2019-01-22",56.4882,56.4882,51.9102,54.1523,31300.0],["2019-01-23",54.212,55.9426,53.1207,53.8283,22400.0],["2019-01-24",53.7345,54.4336,52.8309,54.408,34600.0],["2019-01-25",54.4592,55.4822,54.1864,54.5018,43800.0],["2019-01-28",54.1352,55.235,53.4532,53.8454,27300.0],["2019-01-29",53.9221,55.2947,53.1804,53.5811,26000.0],["2019-01-30",53.6664,54.6297,53.2571,53.3595,27000.0],["2019-01-31",53.1037,53.9392,51.7056,53.4106,33100.0],["2019-02-01",53.4021,54.7405,52.7627,53.0781,36800.0],["2019-02-04",50.2989,51.9528,47.0082,50.5291,171200.0],["2019-02-05",51.2452,53.547,48.3466,52.021,116500.0],["2019-02-06",52.021,52.8479,51.4924,52.4558,45800.0],["2019-02-07",52.4302,52.7371,51.2026,51.5862,37100.0],["2019-02-08",51.2026,53.3083,51.2026,51.2537,51500.0],["2019-02-11",51.6288,54.3739,49.9749,52.7286,54300.0],["2019-02-12",52.7627,53.7601,52.5154,53.027,64600.0],["2019-02-13",53.4106,55.0645,53.3424,54.7832,40300.0],["2019-02-14",54.877,55.8914,53.8028,54.4848,38400.0],["2019-02-15",54.8258,56.3944,54.2461,56.3007,30300.0],["2019-02-19",56.2921,57.2214,55.9085,56.2666,64900.0],["2019-02-20",56.2666,56.2666,53.5811,55.9511,112100.0],["2019-02-21",56.1643,57.0083,53.9392,57.0083,52400.0],["2019-02-22",57.2725,57.7755,56.8463,57.5624,39100.0],["2019-02-25",58.0483,58.3893,56.42,56.5564,31400.0],["2019-02-26",56.403,56.4541,55.6954,56.3348,21300.0],["2019-02-27",55.9341,56.2239,55.414,56.0875,52300.0],["2019-02-28",56.079,56.437,55.6357,55.9596,24600.0],["2019-03-01",56.2921,57.9546,55.9682,56.5649,27500.0],["2019-03-04",56.8292,57.085,56.437,56.7866,23900.0],["2019-03-05",56.7866,57.5112,56.6843,57.2129,24400.0],["2019-03-06",57.2299,57.5453,56.0534,56.8122,57900.0],["2019-03-07",56.7269,57.9375,55.6016,56.7951,71300.0],["2019-03-08",56.5138,58.6792,56.3688,58.0398,62800.0],["2019-03-11",58.0398,58.1677,57.3322,58.0142,49400.0],["2019-03-12",58.0142,59.8045,57.9716,59.0799,61000.0],["2019-03-13",58.9264,59.5061,58.7048,58.9435,28800.0],["2019-03-14",58.9435,59.5999,58.3552,58.9776,33100.0],["2019-03-15",59.0372,60.2052,58.7303,59.8471,67000.0],["2019-03-18",60.3501,60.8361,59.1737,59.6766,26000.0],["2019-03-19",59.7107,60.2137,59.1737,59.4209,43000.0],["2019-03-20",59.2248,59.472,58.6025,58.8241,41700.0],["2019-03-21",58.7474,59.7704,58.5684,59.5061,38500.0],["2019-03-22",59.1907,59.7875,56.6502,56.9145,66400.0],["2019-03-25",57.0253,58.4575,56.42,58.1421,25700.0],["2019-03-26",59.472,59.5573,58.287,58.5257,46300.0],["2019-03-27",58.9946,59.8642,58.611,59.5061,23000.0],["2019-03-28",59.6425,60.5888,59.114,60.1029,21300.0],["2019-03-29",60.316,61.1259,59.4635,60.8361,31400.0],["2019-04-01",61.0321,61.8932,60.7849,61.1259,58800.0],["2019-04-02",60.9895,60.9895,57.7499,59.5147,28100.0],["2019-04-03",59.6596,60.4354,59.3868,59.7875,19100.0],["2019-04-04",60.0347,61.2623,59.9836,61.1174,18900.0],["2019-04-05",61.2623,61.9955,61.2623,61.7312,25700.0],["2019-04-08",61.484,62.8054,60.478,62.0296,34700.0],["2019-04-09",61.7824,62.0552,60.9639,61.0918,21900.0],["2019-04-10",61.1175,62.0656,60.9039,62.04,14000.0],["2019-04-11",62.04,62.6721,62.04,62.5696,22900.0],["2019-04-12",62.8344,63.2359,60.7416,62.1254,26900.0],["2019-04-15",62.0913,62.9027,61.6812,62.0315,26500.0],["2019-04-16",62.04,62.4927,61.7154,61.8521,16600.0],["2019-04-17",62.134,62.9198,61.2968,61.7666,28000.0],["2019-04-18",61.536,61.9119,61.1089,61.8606,17900.0],["2019-04-22",61.3908,61.6214,60.7416,61.1858,32600.0],["2019-04-23",61.6385,63.0309,61.4164,62.3731,41200.0],["2019-04-24",62.356,63.6544,62.2963,63.364,46300.0],["2019-04-25",63.2188,64.0046,62.9113,63.253,28000.0],["2019-04-26",63.2444,65.8155,63.065,65.3372,36000.0],["2019-04-29",65.2261,67.3616,64.8588,66.8918,38100.0],["2019-04-30",66.7295,67.4385,65.4824,65.4909,43200.0],["2019-05-01",65.4909,66.123,64.8844,65.5678,35900.0],["2019-05-02",65.5678,67.1993,65.5678,65.6788,40600.0],["2019-05-03",71.12,78.5003,69.4715,74.0585,101800.0],["2019-05-06",73.1359,75.4252,72.854,73.2299,53400.0],["2019-05-07",72.7857,73.153,69.6594,70.2915,45200.0],["2019-05-08",69.9412,72.4269,69.5654,70.7698,34200.0],["2019-05-09",70.71,71.1286,68.4123,70.5136,39000.0],["2019-05-10",70.1036,71.5386,68.4123,69.07,43800.0],["2019-05-13",67.746,71.7436,66.9943,70.9578,51000.0],["2019-05-14",70.9578,71.1457,68.9419,70.095,29800.0],["2019-05-15",69.8388,70.4282,68.3439,69.4886,36800.0],["2019-05-16",69.7448,70.71,69.2664,70.0694,26600.0],["2019-05-17",69.5484,71.5215,68.8052,69.2152,30200.0],["2019-05-20",68.976,69.2579,67.7374,68.7881,22200.0],["2019-05-21",69.1554,70.8382,68.6258,70.5904,40000.0],["2019-05-22",70.3684,71.5728,68.6856,69.275,37200.0],["2019-05-23",68.6685,69.275,67.652,68.5917,34300.0],["2019-05-24",68.8735,71.3507,66.6441,67.2249,37700.0],["2019-05-28",67.0114,68.7539,67.0114,67.43,90700.0],["2019-05-29",67.1908,67.3018,64.1755,65.004,29500.0],["2019-05-30",65.004,66.1914,65.004,65.5165,22900.0],["2019-05-31",65.004,65.7728,62.7404,63.0479,38600.0],["2019-06-03",62.6977,64.2438,62.6379,64.2352,38500.0],["2019-06-04",64.7649,67.5837,64.3207,67.3104,45500.0],["2019-06-05",67.5666,70.0438,65.6874,66.0547,47000.0],["2019-06-06",66.2853,66.6185,63.4152,64.3292,33800.0],["2019-06-07",64.5769,65.3713,63.6459,63.885,101300.0],["2019-06-10",63.885,66.3964,63.6288,65.2005,65600.0],["2019-06-11",65.7301,66.8918,65.4311,66.8918,72700.0],["2019-06-12",66.7551,67.5922,65.7728,66.0205,56400.0],["2019-06-13",66.2426,68.5916,66.2426,67.4812,58200.0],["2019-06-14",67.5239,68.6685,66.7808,67.7887,64900.0],["2019-06-17",67.6777,69.1213,67.635,67.8058,84800.0],["2019-06-18",68.2756,68.9931,67.652,68.361,41100.0],["2019-06-19",68.5148,69.181,67.1395,67.8997,66100.0],["2019-06-20",68.5831,68.7881,67.5154,67.5154,31600.0],["2019-06-21",67.1737,68.2158,65.5678,66.2768,116600.0],["2019-06-24",66.2768,67.0968,63.9534,65.6191,120000.0],["2019-06-25",65.4397,66.0803,63.7911,64.6538,69100.0],["2019-06-26",64.9015,65.2261,63.8167,64.6624,103800.0],["2019-06-27",65.1407,65.6361,64.8161,65.5678,33000.0],["2019-06-28",65.7728,67.2762,63.6886,63.6971,129100.0],["2019-07-01",64.9015,65.7045,63.5348,64.6624,50600.0],["2019-07-02",64.3976,64.3976,62.8942,64.0303,28200.0],["2019-07-03",64.2353,65.3286,63.6373,65.098,24000.0],["2019-07-05",64.9699,65.7045,63.8423,64.6624,29900.0],["2019-07-08",64.1499,64.9357,63.8509,64.1584,49300.0],["2019-07-09",64.0132,64.278,62.8088,63.68,49200.0],["2019-07-10",64.048,64.048,62.4734,63.1152,41700.0],["2019-07-11",63.1409,63.5688,62.4905,62.5675,17500.0],["2019-07-12",62.5846,64.0052,62.5076,63.6629,16500.0],["2019-07-15",61.3009,62.8157,59.5722,61.3608,65900.0],["2019-07-16",60.8473,62.2252,60.1028,60.7532,34600.0],["2019-07-17",60.4451,60.4451,59.4952,59.7348,59600.0],["2019-07-18",59.6236,59.9231,58.8704,58.9646,41400.0],["2019-07-19",59.0073,59.7433,58.6993,58.8191,54100.0],["2019-07-22",58.6223,58.9304,56.7737,58.2029,34700.0],["2019-07-23",58.3655,59.3069,58.2115,58.7335,21400.0],["2019-07-24",58.6565,59.17,58.1259,58.8705,29100.0],["2019-07-25",58.7677,60.1028,58.7078,58.8105,44300.0],["2019-07-26",58.9218,59.324,58.2029,58.5966,46400.0],["2019-07-29",58.5196,58.8277,57.6723,58.6223,25700.0],["2019-07-30",58.5367,59.7434,57.989,58.5367,48400.0],["2019-07-31",58.6479,60.0686,58.1858,58.1858,69700.0],["2019-08-01",58.4426,59.1785,56.5427,56.9278,51700.0],["2019-08-02",54.8311,56.4143,53.0596,54.523,118700.0],["2019-08-05",53.7613,54.7455,53.2393,54.3518,63900.0],["2019-08-06",54.5144,54.7198,51.6817,51.9299,100300.0],["2019-08-07",51.348,51.9813,50.0472,51.3137,55400.0],["2019-08-08",51.4164,52.5974,51.3822,51.9556,48100.0],["2019-08-09",51.6817,52.4348,50.03,51.6304,66200.0],["2019-08-12",51.2282,51.5961,50.6034,50.8516,81300.0],["2019-08-13",50.8602,51.9128,50.8602,51.3394,78000.0],["2019-08-14",50.689,51.0228,48.4297,49.3368,70600.0],["2019-08-15",49.4567,49.5679,48.1558,49.3967,71300.0],["2019-08-16",49.4994,50.1071,49.14,49.5508,66900.0],["2019-08-19",50.2012,50.3467,49.0972,49.6792,55300.0],["2019-08-20",49.6449,50.3039,48.9945,49.0373,53800.0],["2019-08-21",49.4909,49.6021,48.3355,49.3112,61200.0],["2019-08-22",49.2769,49.6877,48.0788,48.8319,38800.0],["2019-08-23",48.2671,48.3527,46.6496,47.3343,52800.0],["2019-08-26",47.7108,47.9676,47.2487,47.6338,42000.0],["2019-08-27",48.0103,48.3698,46.6411,47.5996,51600.0],["2019-08-28",47.3086,48.772,47.1631,48.1387,21000.0],["2019-08-29",48.0275,49.0116,47.9847,48.541,34900.0],["2019-08-30",48.6522,48.6522,47.5311,47.9248,21000.0],["2019-09-03",47.5996,47.9248,46.3159,46.6154,34400.0],["2019-09-04",46.9149,47.4541,46.8379,46.855,54200.0],["2019-09-05",47.4027,48.8576,47.2744,47.4883,65000.0],["2019-09-06",47.8221,48.6522,47.2829,48.2157,44800.0],["2019-09-09",48.3527,48.9945,47.9162,47.9248,156400.0],["2019-09-10",48.1216,51.5534,48.1216,49.6107,90600.0],["2019-09-11",49.6877,52.1267,49.6877,51.8101,49700.0],["2019-09-12",51.9385,52.974,51.4763,52.8028,36100.0],["2019-09-13",52.6573,53.0938,51.8101,51.8786,41400.0],["2019-09-16",51.5106,52.161,50.9629,51.2538,43300.0],["2019-09-17",50.8516,50.8773,50.0985,50.8773,43900.0],["2019-09-18",52.238,52.238,49.063,50.0728,34700.0],["2019-09-19",49.8589,50.6291,49.14,49.3625,33700.0],["2019-09-20",49.2855,50.1327,48.1216,48.986,47500.0],["2019-09-23",48.7977,50.0643,48.7891,49.063,45700.0],["2019-09-24",49.0972,49.9188,47.6766,48.1473,40100.0],["2019-09-25",48.25,49.7048,48.25,49.4823,36900.0],["2019-09-26",49.2769,49.5337,47.9333,48.5238,40700.0],["2019-09-27",49.6963,50.9372,48.7806,50.1755,46700.0],["2019-09-30",50.1755,51.1768,49.8332,50.1156,106800.0],["2019-10-01",50.4494,51.057,49.9787,50.2269,39800.0],["2019-10-02",50.0472,50.6719,49.7562,50.6719,43800.0],["2019-10-03",50.3809,50.9286,48.6608,49.2341,39100.0],["2019-10-04",49.294,50.5007,48.9175,50.0129,37200.0],["2019-10-07",49.8846,51.1169,49.294,50.8858,92100.0],["2019-10-08",50.7746,51.348,50.4922,51.2196,30800.0],["2019-10-09",51.4507,51.9727,50.903,51.4763,36400.0],["2019-10-10",51.6308,52.2659,50.7297,51.4506,31400.0],["2019-10-11",51.8282,52.5062,51.1845,51.6566,29300.0],["2019-10-14",51.6222,51.6222,50.661,51.236,16600.0],["2019-10-15",51.3219,52.0685,50.9786,51.3476,24200.0],["2019-10-16",51.4506,52.2058,50.9528,51.5965,27200.0],["2019-10-17",51.7681,51.8711,51.0386,51.3047,19400.0],["2019-10-18",51.0558,51.751,50.2577,51.4849,32100.0],["2019-10-21",51.9226,51.9827,50.9442,51.2274,23600.0],["2019-10-22",51.2961,51.8711,50.2233,51.4849,30900.0],["2019-10-23",51.3133,52.5234,50.8498,52.0342,21200.0],["2019-10-24",51.9484,51.9484,50.9357,51.5364,18000.0],["2019-10-25",51.5364,51.957,51.1331,51.3304,14900.0],["2019-10-28",51.1416,51.7166,51.073,51.1159,12500.0],["2019-10-29",51.1931,51.7939,50.4379,51.1159,25700.0],["2019-10-30",51.2618,51.2618,50.4207,50.9013,31100.0],["2019-10-31",50.7554,50.867,50.1032,50.2491,37400.0],["2019-11-01",50.498,51.7081,50.4636,50.9356,32500.0],["2019-11-04",51.2618,53.6219,51.2618,52.4032,28300.0],["2019-11-05",52.5663,53.5275,52.5663,53.1585,22900.0],["2019-11-06",53.1327,53.373,51.9312,52.2402,28900.0],["2019-11-07",52.5234,53.8193,52.017,52.901,45100.0],["2019-11-08",52.8409,53.5017,51.8454,52.6521,43400.0],["2019-11-11",52.223,53.6219,51.0816,53.5017,48600.0],["2019-11-12",53.5962,54.7805,52.8838,54.5145,40800.0],["2019-11-13",54.0939,55.2954,54.0939,55.0895,27100.0],["2019-11-14",55.0036,55.7846,54.5316,54.9092,34500.0],["2019-11-15",55.1324,56.2137,53.9652,55.6216,35300.0],["2019-11-18",55.6473,55.9563,54.2827,55.4842,30400.0],["2019-11-19",55.5701,55.9649,54.6003,54.6861,21600.0],["2019-11-20",54.6089,54.6089,53.0641,53.4331,20200.0],["2019-11-21",53.7077,53.9309,52.9954,53.3044,21700.0],["2019-11-22",53.476,54.3943,53.3902,53.8965,21700.0],["2019-11-25",53.9223,55.9048,53.373,55.7417,25000.0],["2019-11-26",55.6988,56.1451,55.3298,55.9906,27300.0],["2019-11-27",56.1365,56.9518,55.51,55.9391,24600.0],["2019-11-29",55.7503,55.9391,54.9178,55.4414,8800.0],["2019-12-02",55.5787,56.3854,54.463,55.0637,51500.0],["2019-12-03",54.6689,55.6816,54.2055,55.0466,34400.0],["2019-12-04",55.613,56.1193,54.6003,55.4842,66100.0],["2019-12-05",55.9477,56.3339,55.304,56.3081,45600.0],["2019-12-06",60.0758,67.6453,60.0758,67.0874,152700.0],["2019-12-09",67.0875,67.0875,64.9076,66.2035,46200.0],["2019-12-10",66.255,66.255,63.5859,64.6157,63900.0],["2019-12-11",67.6281,67.6281,64.5471,65.7314,51300.0],["2019-12-12",66.0662,67.6024,65.6628,66.255,37200.0],["2019-12-13",66.5639,67.0188,65.0706,65.4826,62700.0],["2019-12-16",66.0748,66.7699,65.7229,65.9889,30800.0],["2019-12-17",65.74,66.0919,64.5299,65.1135,30000.0],["2019-12-18",65.3968,65.7315,64.0408,65.1565,43900.0],["2019-12-19",65.371,65.7229,64.3411,64.8732,80800.0],["2019-12-20",64.796,65.8344,64.1008,65.0535,93500.0],["2019-12-23",65.165,65.7572,64.2553,64.9762,42900.0],["2019-12-24",65.3624,65.6628,64.5385,65.2423,14600.0],["2019-12-26",65.2852,65.8774,64.693,65.1479,54000.0],["2019-12-27",65.3453,65.6542,64.7188,65.1822,62100.0],["2019-12-30",65.4654,67.1389,65.0105,66.0662,32900.0],["2019-12-31",66.1091,67.1904,65.6371,65.8259,20400.0],["2020-01-02",66.1606,67.1561,64.7617,65.1908,28800.0],["2020-01-03",64.7273,65.9546,64.384,65.7143,62700.0],["2020-01-06",65.3195,68.3233,64.7273,67.6625,56800.0],["2020-01-07",67.7054,68.4263,65.7829,66.1262,39500.0],["2020-01-08",66.1262,66.4789,65.3177,65.7994,63700.0],["2020-01-09",66.0574,66.6509,64.4576,64.6898,56300.0],["2020-01-10",64.7672,65.0511,64.2512,64.7758,51100.0],["2020-01-13",65.1285,66.3327,64.8963,65.8596,28600.0],["2020-01-14",66.109,67.9325,65.8682,67.6143,31100.0],["2020-01-15",67.5627,67.7691,66.2037,66.8832,27800.0],["2020-01-16",67.5454,67.9067,66.7369,67.2616,15900.0],["2020-01-17",67.6314,68.2765,67.2358,67.3906,16200.0],["2020-01-21",67.4938,67.4938,66.1779,66.3327,43400.0],["2020-01-22",66.4101,66.7541,65.7994,65.7994,38900.0],["2020-01-23",65.8424,66.4187,65.1457,66.2466,29900.0],["2020-01-24",66.5305,66.5305,64.7071,65.507,32600.0],["2020-01-27",64.6382,65.4984,63.9931,64.707,26500.0],["2020-01-28",65.0855,65.636,64.8705,65.4554,22500.0],["2020-01-29",65.3349,65.8166,64.6898,65.0425,38500.0],["2020-01-30",64.7673,66.4187,64.7673,65.722,37500.0],["2020-01-31",72.6116,72.6116,66.5563,67.6056,111500.0],["2020-02-03",68.4744,68.483,63.9759,64.406,59900.0],["2020-02-04",65.2919,65.7822,64.8361,65.3177,30900.0],["2020-02-05",65.9456,65.9456,61.903,63.5975,64800.0],["2020-02-06",64.3974,64.3974,63.5459,64.0705,21400.0],["2020-02-07",63.8297,64.5522,63.0212,64.0018,25100.0],["2020-02-10",63.9931,64.0103,63.4598,63.8985,21500.0],["2020-02-11",63.9071,63.9071,61.9288,61.9718,74900.0],["2020-02-12",62.3417,63.0556,62.0235,63.0556,32800.0],["2020-02-13",63.047,63.3996,62.0665,62.8148,14900.0],["2020-02-14",62.832,63.6663,61.9804,62.4105,22500.0],["2020-02-18",62.5653,62.7804,61.4816,61.8342,15400.0],["2020-02-19",61.8944,62.3073,59.6323,60.329,27400.0],["2020-02-20",60.329,60.329,58.9614,60.028,13500.0],["2020-02-21",60.0624,61.6364,59.3829,60.6386,39700.0],["2020-02-24",59.4603,59.6667,57.8863,57.8863,21400.0],["2020-02-25",57.9035,57.9723,54.334,54.8586,37500.0],["2020-02-26",55.1683,55.3059,54.3512,54.9962,30100.0],["2020-02-27",54.3253,55.5725,53.018,53.8867,36100.0],["2020-02-28",52.6825,54.549,52.4245,53.6803,54800.0],["2020-03-02",53.7835,55.1683,52.7771,53.7749,52800.0],["2020-03-03",53.6803,54.0071,51.5902,53.147,51900.0],["2020-03-04",53.4222,53.5598,51.1257,53.4566,29600.0],["2020-03-05",52.6997,52.6997,50.2398,51.3063,56000.0],["2020-03-06",50.8332,51.9084,50.0935,51.8396,37500.0],["2020-03-09",49.9129,51.2977,48.9754,50.7817,68100.0],["2020-03-10",51.5902,51.6246,49.4313,51.3063,126300.0],["2020-03-11",50.558,51.5042,49.3453,50.0162,68200.0],["2020-03-12",47.797,49.113,45.3715,45.9822,85300.0],["2020-03-13",47.1347,48.941,44.3049,47.9948,118200.0],["2020-03-16",43.8835,46.3606,43.0061,44.1157,57700.0],["2020-03-17",44.9156,50.2742,44.5286,50.0333,61200.0],["2020-03-18",47.41,48.3475,43.0405,47.3412,50100.0],["2020-03-19",45.0102,49.7151,41.9396,47.668,57200.0],["2020-03-20",47.0745,48.7432,42.4729,45.0016,101300.0],["2020-03-23",45.4575,47.9691,43.4448,45.9564,40200.0],["2020-03-24",47.6078,49.242,46.438,47.8314,39700.0],["2020-03-25",47.8486,49.7409,45.6983,48.3303,79300.0],["2020-03-26",48.5797,54.6264,48.5797,54.1877,39900.0],["2020-03-27",51.9256,53.6975,50.7042,50.9967,38700.0],["2020-03-30",49.9731,51.6762,49.6549,51.6762,32400.0],["2020-03-31",51.1773,53.9383,50.2226,53.9297,53100.0],["2020-04-01",51.2719,51.2719,49.2678,50.2226,44400.0],["2020-04-02",49.4829,51.8568,49.1474,51.3493,46800.0],["2020-04-03",49.6205,50.472,48.4507,50.472,35200.0],["2020-04-06",51.5902,53.0782,48.6916,51.5214,42600.0],["2020-04-07",52.5191,53.9899,50.7817,51.9686,44400.0],["2020-04-08",52.7363,54.8409,51.822,54.6339,33800.0],["2020-04-09",54.6512,55.6345,53.8145,54.9703,24600.0],["2020-04-13",54.4441,54.4441,52.029,52.7708,20500.0],["2020-04-14",52.9864,53.8231,51.1061,52.2619,33700.0],["2020-04-15",51.1578,53.1589,50.2953,51.408,57000.0],["2020-04-16",51.6581,52.2791,48.7254,49.5621,36700.0],["2020-04-17",50.9939,52.719,48.1993,52.4775,31600.0],["2020-04-20",51.3993,52.7104,50.2953,50.6921,23300.0],["2020-04-21",50.1141,51.2354,49.312,50.1141,38200.0],["2020-04-22",51.7789,51.7789,49.8209,50.2953,15900.0],["2020-04-23",50.278,51.5719,50.278,50.3125,30500.0],["2020-04-24",50.4678,51.6495,50.3729,51.6236,22300.0],["2020-04-27",51.7875,57.0404,51.7875,56.7816,40600.0],["2020-04-28",58.4291,58.5499,56.3245,56.5746,32400.0],["2020-04-29",58.3946,58.7224,56.9628,57.7305,30800.0],["2020-04-30",56.566,60.3612,54.746,58.9639,45400.0],["2020-05-01",57.4027,58.7396,56.3935,57.4286,32800.0],["2020-05-04",57.0232,58.2221,52.9174,53.6506,42800.0],["2020-05-05",55.9709,63.8373,55.6258,58.0755,50900.0],["2020-05-06",59.0847,59.2054,56.7558,57.9978,33900.0],["2020-05-07",58.8,59.4383,57.4889,57.9633,30600.0],["2020-05-08",58.731,60.1801,58.524,59.6022,35300.0],["2020-05-11",59.1795,61.586,58.3256,59.0156,63100.0],["2020-05-12",59.4297,59.6281,56.4021,56.6954,40400.0],["2020-05-13",56.428,56.428,54.3406,54.9617,33500.0],["2020-05-14",53.6678,54.9617,51.753,54.5218,25200.0],["2020-05-15",54.2544,58.317,53.8662,56.0571,44400.0],["2020-05-18",58.6189,60.344,58.6189,59.9213,35600.0],["2020-05-19",59.7833,60.3612,57.4027,57.4027,36500.0],["2020-05-20",58.4981,60.3785,57.9547,58.8518,36600.0],["2020-05-21",58.9121,60.3785,58.2566,59.3607,42400.0],["2020-05-22",59.7402,63.4492,59.5849,62.0777,25700.0],["2020-05-26",63.8287,68.9177,63.1128,65.6055,86300.0],["2020-05-27",67.1668,67.1668,64.9672,65.778,45000.0],["2020-05-28",65.6745,65.6745,63.3974,64.881,40900.0],["2020-05-29",63.7683,67.4169,62.6211,66.9425,59700.0],["2020-06-01",66.5888,68.5296,65.9851,67.598,33200.0],["2020-06-02",67.4514,69.5992,66.4163,69.5992,34600.0],["2020-06-03",70.108,74.7658,70.108,74.3432,44700.0],["2020-06-04",73.2822,73.2822,69.8061,70.5911,32900.0],["2020-06-05",73.0235,74.0154,71.6089,72.5749,41200.0],["2020-06-08",72.8768,74.1103,71.1863,71.6865,36200.0],["2020-06-09",70.5824,72.989,70.315,72.7302,33900.0],["2020-06-10",72.2989,72.2989,70.1943,71.5054,22400.0],["2020-06-11",69.004,69.6681,64.7947,66.563,54300.0],["2020-06-12",68.1846,71.5916,68.1846,69.2714,39300.0],["2020-06-15",67.3393,72.3076,67.3393,71.6865,27400.0],["2020-06-16",73.3599,73.9723,71.6003,71.8331,25700.0],["2020-06-17",72.0919,72.8164,70.8067,71.3329,16000.0],["2020-06-18",70.5738,71.9366,70.3237,70.9016,13100.0],["2020-06-19",71.6779,73.2822,70.4876,71.1604,49500.0],["2020-06-22",70.1857,72.4542,70.1857,72.4542,25200.0],["2020-06-23",73.3254,77.595,73.058,76.258,82400.0],["2020-06-24",75.4903,76.7324,73.3253,74.1879,48000.0],["2020-06-25",73.7566,75.8009,71.4881,75.0418,49300.0],["2020-06-26",74.9125,74.9125,72.4628,74.3,51300.0],["2020-06-29",75.1885,76.7669,74.6882,75.6715,49100.0],["2020-06-30",75.9734,79.1907,75.775,78.5093,27700.0],["2020-07-01",78.8629,79.3632,77.0947,77.7243,27300.0],["2020-07-02",79.1217,79.1821,77.9745,78.2764,17600.0],["2020-07-06",79.182,80.8123,78.8801,79.9842,36800.0],["2020-07-07",78.768,80.0446,78.492,78.5006,30000.0],["2020-07-08",78.734,80.687,78.6389,79.6932,41100.0],["2020-07-09",79.4685,80.3672,76.202,76.2365,30400.0],["2020-07-10",76.7291,78.6044,75.6662,76.2279,47200.0],["2020-07-13",76.6341,77.5933,73.1515,73.2206,35900.0],["2020-07-14",73.3416,77.4723,72.8231,76.7464,34700.0],["2020-07-15",79.0624,81.4561,78.1636,78.4229,39700.0],["2020-07-16",78.0167,80.7388,77.5501,80.2895,26700.0],["2020-07-17",79.9265,82.0092,79.5031,80.6092,21200.0],["2020-07-20",80.8684,80.8684,74.923,75.7007,54200.0],["2020-07-21",76.4267,78.6735,76.4267,77.9476,18600.0],["2020-07-22",78.0686,79.4167,78.0426,78.6389,38700.0],["2020-07-23",79.1488,80.8771,76.5476,77.4896,22700.0],["2020-07-24",77.4291,78.8204,75.3983,76.1847,55000.0],["2020-07-27",76.1847,77.913,75.6835,77.7316,82200.0],["2020-07-28",77.1266,78.4834,76.1847,78.2155,81900.0],["2020-07-29",78.2933,83.8239,78.2933,82.5622,35300.0],["2020-07-30",81.6462,82.7091,79.8747,80.8253,25800.0],["2020-07-31",69.6689,76.0205,69.6084,75.6662,109200.0],["2020-08-03",75.7008,78.3105,75.6316,77.6711,38200.0],["2020-08-04",77.6797,77.8871,75.9082,75.9514,27200.0],["2020-08-05",76.0291,76.0291,74.3786,75.3551,26500.0],["2020-08-06",75.7872,77.1698,74.8539,75.5279,32400.0],["2020-08-07",75.4588,77.1094,74.4477,76.9192,22000.0],["2020-08-10",75.7094,76.9624,75.7094,76.1329,17700.0],["2020-08-11",76.8242,77.5241,73.2292,73.3762,21300.0],["2020-08-12",73.7996,76.2797,73.7996,74.7502,26800.0],["2020-08-13",74.3181,76.0378,74.1885,75.744,32200.0],["2020-08-14",75.4588,75.4588,73.2811,74.128,16900.0],["2020-08-17",74.1885,74.8107,73.5317,74.0588,19700.0],["2020-08-18",72.6589,73.5663,72.5898,73.1688,22200.0],["2020-08-19",72.9614,74.7502,72.633,73.8342,42200.0],["2020-08-20",73.7045,74.3354,73.0391,73.3762,16300.0],["2020-08-21",73.091,73.4453,71.7429,72.4256,42800.0],["2020-08-24",72.1318,74.0243,72.1318,73.4367,17100.0],["2020-08-25",73.8515,74.3095,72.1577,72.6416,29100.0],["2020-08-26",72.2009,72.7972,72.1145,72.4429,15400.0],["2020-08-27",72.6935,72.7108,71.7429,72.0281,21400.0],["2020-08-28",72.5033,72.7626,72.0885,72.728,20800.0],["2020-08-31",72.0972,74.2144,71.8725,74.0675,71900.0],["2020-09-01",73.7132,74.5341,72.7885,74.2576,29500.0],["2020-09-02",74.3181,75.1823,71.8984,72.633,55700.0],["2020-09-03",72.4342,72.7107,69.4096,70.8787,44700.0],["2020-09-04",71.7256,72.8749,68.2085,69.4529,61300.0],["2020-09-08",70.775,72.7107,69.8417,71.3454,32300.0],["2020-09-09",72.1836,73.7304,69.2195,72.728,37300.0],["2020-09-10",73.0305,74.4909,72.5811,73.0046,34200.0],["2020-09-11",74.3095,74.8366,73.091,73.2379,32200.0],["2020-09-14",73.8083,76.2279,73.3243,74.0934,33500.0],["2020-09-15",74.1021,75.5711,72.391,72.8231,27200.0],["2020-09-16",72.6071,73.6268,72.512,72.512,29800.0],["2020-09-17",72.1664,72.9787,71.7775,72.1577,18200.0],["2020-09-18",72.1318,73.6873,71.2935,71.6133,86100.0],["2020-09-21",70.7145,70.9219,68.5455,69.6948,32300.0],["2020-09-22",70.0146,70.9133,69.5825,70.8182,15800.0],["2020-09-23",71.0083,71.7256,69.1158,69.3664,28900.0],["2020-09-24",69.5566,70.3948,68.3813,69.4442,34500.0],["2020-09-25",69.4442,71.9243,69.2368,70.9046,44700.0],["2020-09-28",71.7602,72.3565,71.2935,71.4491,30800.0],["2020-09-29",71.5441,71.838,70.438,70.9479,42000.0],["2020-09-30",71.0429,71.9417,70.4467,70.7664,41500.0],["2020-10-01",71.354,71.8984,70.3948,71.5614,29500.0],["2020-10-02",70.4293,75.4761,70.0491,74.4736,114700.0],["2020-10-05",75.0267,77.7315,75.0267,76.8328,29100.0],["2020-10-06",77.6624,77.7229,74.923,74.923,34000.0],["2020-10-07",76.4526,78.5784,75.865,77.6279,52200.0],["2020-10-08",79.0311,79.1957,75.2372,75.8608,37200.0],["2020-10-09",76.4758,79.3429,76.4758,78.6499,36700.0],["2020-10-12",78.3468,79.3256,76.5711,76.805,18200.0],["2020-10-13",77.1774,77.9916,76.6404,76.9869,22200.0],["2020-10-14",77.879,78.3901,76.2246,76.3286,19700.0],["2020-10-15",75.3151,77.7664,75.0033,77.0215,25500.0],["2020-10-16",76.4672,77.957,76.4325,77.1341,29000.0],["2020-10-19",77.0042,77.394,76.2419,77.0215,35100.0],["2020-10-20",76.9955,78.2169,76.675,76.9349,29800.0],["2020-10-21",77.4546,78.1476,74.5875,74.8127,28300.0],["2020-10-22",75.0033,75.0033,72.9244,73.9206,26800.0],["2020-10-23",74.2151,75.2198,73.7473,74.7781,14100.0],["2020-10-26",74.4662,74.7867,73.4615,74.1631,15700.0],["2020-10-27",74.6308,75.2372,73.4182,74.5875,21500.0],["2020-10-28",73.6174,75.0986,73.2882,74.8734,25200.0],["2020-10-29",74.4836,75.5317,74.4143,75.0899,21300.0],["2020-10-30",75.0206,77.0821,75.0206,75.6443,33300.0],["2020-11-02",76.1553,77.1774,74.4923,75.9734,29500.0],["2020-11-03",76.9869,80.1225,76.6577,79.724,25400.0],["2020-11-04",79.0051,79.0051,77.6192,78.2862,12100.0],["2020-11-05",78.1129,80.0705,78.1129,79.8193,16200.0],["2020-11-06",79.8539,81.4737,78.1216,78.3728,33100.0],["2020-11-09",81.3351,81.4218,73.756,73.782,56000.0],["2020-11-10",73.9466,76.675,73.4095,74.2237,44600.0],["2020-11-11",74.3103,75.1938,72.5606,74.4922,52500.0],["2020-11-12",74.4836,74.7174,72.7425,73.4182,24900.0],["2020-11-13",73.5568,74.8301,72.9158,73.9725,29100.0],["2020-11-16",74.8387,75.3151,72.9418,73.9119,41600.0],["2020-11-17",73.6434,74.1458,72.5606,73.6174,27700.0],["2020-11-18",74.1631,74.423,72.8118,73.3662,15300.0],["2020-11-19",72.8378,73.4182,71.8417,73.1756,15700.0],["2020-11-20",72.526,73.4528,72.3874,73.0197,16700.0],["2020-11-23",73.6261,75.2025,73.2276,73.8253,27200.0],["2020-11-24",74.4489,74.4489,71.3307,73.3662,41500.0],["2020-11-25",73.0717,73.652,72.1795,72.8032,27400.0],["2020-11-27",73.3316,73.6087,72.015,73.6087,11800.0],["2020-11-30",73.0977,73.3315,72.0756,72.4134,36900.0],["2020-12-01",72.9677,73.2189,71.8937,73.0977,30800.0],["2020-12-02",73.1497,73.1497,71.6078,72.5693,25800.0],["2020-12-03",72.6299,74.1025,72.6299,73.3402,24800.0],["2020-12-04",73.5134,76.9002,73.3402,76.7097,45900.0],["2020-12-07",76.5538,79.6028,76.0687,76.8223,57900.0],["2020-12-08",76.2419,77.264,76.0254,76.3632,51300.0],["2020-12-09",76.9002,77.6625,75.4537,75.8262,19300.0],["2020-12-10",75.9561,78.7972,74.8387,78.4334,53500.0],["2020-12-11",82.721,89.0009,79.2996,82.9549,113300.0],["2020-12-14",85.5448,88.4812,84.0377,84.9038,50100.0],["2020-12-15",86.1945,87.667,83.8471,87.0347,49100.0],["2020-12-16",87.4764,87.4764,84.8778,85.4062,40600.0],["2020-12-17",85.9259,85.9259,83.5872,85.3456,41400.0],["2020-12-18",86.1512,91.0711,86.0559,90.5168,100900.0],["2020-12-21",90.1529,90.5081,85.9086,90.3348,62700.0],["2020-12-22",90.0317,94.6225,89.3214,94.3106,35900.0],["2020-12-23",94.0248,94.6918,92.4223,93.7822,34600.0],["2020-12-24",93.3751,94.9863,93.3751,93.557,14100.0],["2020-12-28",94.787,96.7013,90.0923,96.3202,29900.0],["2020-12-29",96.1556,96.5887,95.584,96.147,27000.0],["2020-12-30",98.1392,99.0227,96.147,98.0613,19700.0],["2020-12-31",96.9352,98.0872,96.9352,97.5588,15500.0],["2021-01-04",97.5589,98.6849,95.6879,97.1951,34900.0],["2021-01-05",97.8274,99.733,96.7446,98.9881,29200.0],["2021-01-06",98.529,101.7945,98.529,100.4606,46800.0],["2021-01-07",100.1661,102.7993,100.1661,102.6953,20500.0],["2021-01-08",102.1757,102.9206,99.118,101.6559,28500.0],["2021-01-11",101.2402,103.8041,101.2402,103.7348,24800.0],["2021-01-12",103.6915,104.8608,102.7213,104.2718,23100.0],["2021-01-13",105.0614,105.4259,100.2977,101.0353,28300.0],["2021-01-14",101.7728,102.467,99.8032,99.8726,15100.0],["2021-01-15",97.8161,100.7056,95.0655,95.3692,57300.0],["2021-01-19",96.3063,101.634,95.4299,100.8791,47800.0],["2021-01-20",100.6535,100.9051,99.1437,100.3064,18700.0],["2021-01-21",99.5428,100.1329,97.5124,99.7077,29000.0],["2021-01-22",99.0049,101.2956,98.8487,101.1741,17400.0],["2021-01-25",101.0353,101.0353,96.2456,99.1003,31000.0],["2021-01-26",98.9788,98.9788,94.5622,96.5146,16500.0],["2021-01-27",96.2282,96.2282,92.662,95.0048,33800.0],["2021-01-28",96.5666,96.5666,92.2975,94.5796,27100.0],["2021-01-29",94.6316,94.7271,92.5665,94.6056,45800.0],["2021-02-01",94.3626,96.9224,92.2194,96.5319,29700.0],["2021-02-02",96.6794,97.9115,95.1783,97.738,19300.0],["2021-02-03",97.2,98.4929,94.4147,97.7553,15500.0],["2021-02-04",97.7554,99.4214,96.0633,99.2999,23400.0],["2021-02-05",107.4216,109.8078,102.5885,104.6362,41400.0],["2021-02-08",105.3391,110.8837,105.3391,107.17,45900.0],["2021-02-09",107.4129,108.1852,103.5603,105.8597,25400.0],["2021-02-10",106.2849,107.8641,104.4367,107.0571,29100.0],["2021-02-11",108.2719,109.4433,106.7361,108.029,25100.0],["2021-02-12",107.1179,109.1917,107.0311,108.8273,34100.0],["2021-02-16",109.3305,110.606,106.4064,107.0311,19000.0],["2021-02-17",107.3782,109.3132,104.2197,108.8967,26700.0],["2021-02-18",105.9118,112.0985,105.9118,109.9032,27900.0],["2021-02-19",109.7904,111.1874,108.6624,109.8164,24100.0],["2021-02-22",109.5475,109.5475,105.9899,107.0832,17900.0],["2021-02-23",107.1439,109.6776,104.992,108.645,24300.0],["2021-02-24",109.4086,111.3436,109.3392,110.2937,14400.0],["2021-02-25",111.3002,111.3002,101.7989,103.4215,38600.0],["2021-02-26",103.4735,106.1547,103.4301,104.7143,33700.0],["2021-03-01",105.4259,111.0746,105.4259,110.4932,37100.0],["2021-03-02",110.4585,110.4585,107.1179,108.2719,14500.0],["2021-03-03",110.3197,111.7167,108.1939,111.2395,32700.0],["2021-03-04",111.2828,115.2309,109.183,110.9097,60100.0],["2021-03-05",111.6646,116.8969,108.1504,116.8275,49200.0],["2021-03-08",117.7646,124.8277,117.7646,122.0337,52600.0],["2021-03-09",121.782,122.4415,118.8752,119.2049,43300.0],["2021-03-10",119.2918,127.4395,119.0575,123.7344,41000.0],["2021-03-11",125.7041,127.1705,124.0988,125.1227,35500.0],["2021-03-12",123.9079,126.8928,123.9079,126.8755,43800.0],["2021-03-15",125.921,130.5893,121.5478,128.8539,36000.0],["2021-03-16",128.9059,128.9059,125.8255,128.446,21500.0],["2021-03-17",128.8018,128.8018,123.4914,127.2746,44600.0],["2021-03-18",127.2486,128.4286,123.8645,125.7388,37000.0],["2021-03-19",125.8342,127.2485,123.3005,126.8581,71600.0],["2021-03-22",128.1597,128.1597,121.5218,122.5109,26700.0],["2021-03-23",120.9577,120.9837,117.4175,117.9294,27700.0],["2021-03-24",119.1182,119.257,116.2721,116.2721,24100.0],["2021-03-25",115.9684,117.1659,112.8881,117.1051,31100.0],["2021-03-26",117.296,120.7581,115.6214,120.4545,26900.0],["2021-03-29",120.3503,121.6345,116.3068,118.2679,23000.0],["2021-03-30",118.9707,121.999,114.5194,121.6606,34800.0],["2021-03-31",123.1096,128.6109,123.0402,123.8645,51100.0],["2021-04-01",122.9187,130.1554,120.5239,126.7192,48100.0],["2021-04-05",128.0729,129.8083,123.8212,129.2703,16600.0],["2021-04-06",128.4374,131.5958,128.3506,129.8951,27400.0],["2021-04-07",130.1988,130.8496,125.4698,126.5024,22600.0],["2021-04-08",128.1597,128.1597,123.6823,127.292,13100.0],["2021-04-09",127.7258,130.8496,123.96,129.7736,25700.0],["2021-04-12",131.1532,133.7824,129.5046,133.7043,34900.0],["2021-04-13",133.5654,133.5654,129.7129,130.65,24800.0],["2021-04-14",131.4841,131.4841,126.792,128.7557,28800.0],["2021-04-15",128.7905,131.0844,125.4191,129.7897,18500.0],["2021-04-16",132.101,133.7172,129.0512,132.605,33200.0],["2021-04-19",132.1619,132.1619,127.9477,131.3277,23500.0],["2021-04-20",131.9273,131.9273,127.296,129.5464,43800.0],["2021-04-21",128.1996,130.1894,127.8347,128.8861,26200.0],["2021-04-22",130.2763,131.8056,127.3394,129.1207,22800.0],["2021-04-23",128.5559,130.2155,128.2344,128.9469,20600.0],["2021-04-26",128.7036,128.9121,126.6443,128.0172,27300.0],["2021-04-27",127.4263,128.078,126.54,127.6261,17000.0],["2021-04-28",127.6696,128.4081,125.7406,126.2359,18100.0],["2021-04-29",127.6088,128.3386,124.6979,125.9578,28100.0],["2021-04-30",124.5502,129.8506,122.7429,123.2208,38800.0],["2021-05-03",125.0802,126.9224,122.2215,125.0455,36800.0],["2021-05-04",123.968,124.2548,122.0738,123.0991,30400.0],["2021-05-05",123.1599,126.9049,121.8218,125.9491,37700.0],["2021-05-06",126.2272,126.4271,123.5596,125.2975,19600.0],["2021-05-07",123.8724,124.2721,113.2282,123.1773,227200.0],["2021-05-10",121.8218,122.9861,115.9653,115.9653,36800.0],["2021-05-11",113.4889,115.079,111.334,114.184,35100.0],["2021-05-12",113.9147,114.8531,110.1783,110.6302,43100.0],["2021-05-13",110.578,119.0413,110.578,116.252,44500.0],["2021-05-14",117.0167,120.5184,116.8169,119.6061,45600.0],["2021-05-17",118.268,122.7342,117.877,122.1781,42900.0],["2021-05-18",121.7696,121.7696,114.4795,115.5395,29900.0],["2021-05-19",114.7054,114.7054,111.1341,113.767,23600.0],["2021-05-20",113.7322,114.6967,111.5599,112.3506,26100.0],["2021-05-21",113.6714,113.6714,110.1175,110.3521,31200.0],["2021-05-24",110.4042,110.4042,107.1197,108.875,25900.0],["2021-05-25",109.9872,109.9872,104.7563,105.2603,30100.0],["2021-05-26",106.2769,107.7628,104.3827,105.4514,34700.0],["2021-05-27",105.4514,107.9887,105.2863,107.0329,48900.0],["2021-05-28",107.3804,107.3804,105.3732,106.1726,28600.0],["2021-06-01",107.589,108.3884,105.3559,108.1798,49700.0],["2021-06-02",109.3094,109.3094,104.5043,105.9033,50800.0],["2021-06-03",106.0075,106.442,104.4174,105.295,26000.0],["2021-06-04",106.2856,106.2856,104.2697,105.7469,34800.0],["2021-06-07",105.7469,107.0763,105.6252,106.5723,20400.0],["2021-06-08",106.9373,108.258,105.6339,107.8583,26100.0],["2021-06-09",108.1799,108.1799,106.8244,107.8149,37000.0],["2021-06-10",107.4934,107.9626,106.1032,106.6593,25600.0],["2021-06-11",106.8678,108.3971,106.8678,107.8323,20300.0],["2021-06-14",107.3022,107.3022,105.156,105.6774,29200.0],["2021-06-15",106.8852,107.3718,105.7208,106.3725,23600.0],["2021-06-16",106.2595,106.7114,104.6694,104.6694,33500.0],["2021-06-17",105.1039,105.1039,102.3842,103.1662,28500.0],["2021-06-18",102.7317,103.6528,102.2538,103.3052,44000.0],["2021-06-21",103.453,104.6347,103.062,103.8266,45400.0],["2021-06-22",104.2697,104.2697,101.9845,102.4624,38200.0],["2021-06-23",102.9229,104.2697,101.7325,103.5659,30600.0],["2021-06-24",104.2697,104.6955,102.2973,103.9222,43100.0],["2021-06-25",104.0091,106.2248,104.0004,104.3566,80400.0],["2021-06-28",105.1126,106.1379,104.0699,105.1473,46700.0],["2021-06-29",105.1386,107.2762,104.8953,107.1371,24800.0],["2021-06-30",106.6853,107.1024,104.513,105.1386,44900.0],["2021-07-01",106.3812,106.8591,104.2697,104.8432,59700.0],["2021-07-02",105.1386,105.5123,102.7491,103.5833,50100.0],["2021-07-06",103.5746,103.7831,101.6717,102.7404,27700.0],["2021-07-07",102.7404,103.4008,101.8976,102.1409,22700.0],["2021-07-08",101.0808,102.5319,99.5689,100.6463,23600.0],["2021-07-09",101.5413,103.2357,100.7159,102.6188,24100.0],["2021-07-12",102.2365,102.7665,101.6804,102.7665,23000.0],["2021-07-13",101.9063,101.9063,99.9512,100.6203,23600.0],["2021-07-14",101.543,101.543,99.6715,99.9587,16300.0],["2021-07-15",99.4277,100.1502,98.3657,99.9674,18100.0],["2021-07-16",100.8727,100.8727,98.1307,98.2525,32600.0],["2021-07-19",96.764,98.5746,96.4332,97.6519,33100.0],["2021-07-20",98.1568,101.987,98.1568,100.4201,55300.0],["2021-07-21",101.1426,101.7432,100.7944,100.7944,15500.0],["2021-07-22",98.8183,100.716,98.8183,98.9054,12800.0],["2021-07-23",99.6279,102.2655,98.4005,101.7084,31600.0],["2021-07-26",102.3526,102.6659,100.7857,101.0033,30500.0],["2021-07-27",101.0555,101.0555,99.0882,99.4016,16800.0],["2021-07-28",99.2623,100.0197,97.5823,98.8967,16900.0],["2021-07-29",99.7324,101.4124,99.7324,100.5332,12400.0],["2021-07-30",99.9674,103.1273,99.9674,103.0403,29400.0],["2021-08-02",103.1534,104.8857,101.6997,102.4135,19600.0],["2021-08-03",103.1273,103.5887,101.4298,102.5876,10300.0],["2021-08-04",101.4298,102.0827,100.0893,100.0893,11300.0],["2021-08-05",100.3417,102.8749,100.3417,101.4995,25800.0],["2021-08-06",102.6398,104.0152,101.5604,102.8487,29300.0],["2021-08-09",104.0761,108.7246,102.7704,106.0434,49100.0],["2021-08-10",105.1643,106.9488,104.5462,106.3655,16600.0],["2021-08-11",106.6354,106.6354,105.0946,106.4004,15300.0],["2021-08-12",106.6354,106.6354,103.5887,104.7638,30200.0],["2021-08-13",105.173,105.173,102.7617,103.2405,12600.0],["2021-08-16",103.7889,104.05,102.4396,103.4581,18800.0],["2021-08-17",101.9608,101.9608,99.3842,100.6899,28300.0],["2021-08-18",99.9848,100.2982,98.4005,98.4005,16400.0],["2021-08-19",98.357,99.6453,96.5203,97.4082,27200.0],["2021-08-20",96.9294,98.3657,96.9294,97.9827,27800.0],["2021-08-23",99.0795,99.8891,97.9827,99.184,12400.0],["2021-08-24",99.1666,101.1774,99.1666,101.073,13200.0],["2021-08-25",101.6039,102.0044,100.8031,100.925,13300.0],["2021-08-26",101.3689,101.6475,99.1753,101.308,16700.0],["2021-08-27",101.7955,103.9456,99.9413,102.8749,21300.0],["2021-08-30",103.815,103.815,101.3776,101.7606,8900.0],["2021-08-31",101.3689,101.3689,99.3233,99.9239,12700.0],["2021-09-01",100.0893,100.8205,98.9577,100.716,9500.0],["2021-09-02",101.543,101.543,99.6366,99.6366,16500.0],["2021-09-03",100.0196,100.0196,97.7825,99.271,12300.0],["2021-09-07",98.4092,98.7661,96.3201,96.5551,33600.0],["2021-09-08",96.9642,98.7139,96.0154,98.3744,22400.0],["2021-09-09",98.7661,98.7661,96.5029,96.5029,17700.0],["2021-09-10",97.2776,97.5039,96.233,96.5377,12800.0],["2021-09-13",96.703,97.5648,94.9272,96.4767,26000.0],["2021-09-14",96.9642,97.3037,94.64,94.6574,19800.0],["2021-09-15",94.6574,94.8837,93.1166,93.6563,30100.0],["2021-09-16",92.7075,95.1884,91.7064,92.2287,27500.0],["2021-09-17",92.0546,95.7455,91.5759,95.0578,70200.0],["2021-09-20",93.6215,94.875,91.8283,92.368,22700.0],["2021-09-21",93.1253,93.1253,91.0884,91.8457,18200.0],["2021-09-22",92.4812,93.1776,91.9415,92.0633,9300.0],["2021-09-23",92.1852,94.1438,91.4975,93.0644,9400.0],["2021-09-24",93.1428,94.1264,92.4464,93.3691,14700.0],["2021-09-27",93.961,96.4942,93.3691,95.1449,13600.0],["2021-09-28",95.3103,95.7978,92.6727,94.2744,20200.0],["2021-09-29",93.9958,95.7368,93.8914,94.257,10800.0],["2021-09-30",95.0317,95.0317,92.0982,92.0982,21900.0],["2021-10-01",93.2124,96.2765,92.281,95.467,17100.0],["2021-10-04",95.9893,96.8772,94.6922,96.0763,14800.0],["2021-10-05",95.7368,98.0436,95.7368,96.6769,20700.0],["2021-10-06",94.8838,95.7107,93.7782,94.8141,21600.0],["2021-10-07",95.9283,98.0349,95.9283,97.1383,10200.0],["2021-10-08",97.5997,97.7738,95.5018,95.6672,10900.0],["2021-10-11",95.8848,96.0502,93.4039,93.4997,7700.0],["2021-10-12",93.2994,95.3016,92.6466,93.578,10800.0],["2021-10-13",94.1177,94.1177,92.812,93.0731,9300.0],["2021-10-14",95.1333,95.5348,93.5882,94.4524,13400.0],["2021-10-15",95.8491,95.8491,93.8675,93.8675,16800.0],["2021-10-18",94.1818,95.3253,93.8762,95.0634,18300.0],["2021-10-19",95.1944,95.1944,93.5096,94.4,12300.0],["2021-10-20",94.0595,95.4824,94.0595,94.7492,8200.0],["2021-10-21",94.2603,97.4553,94.1032,96.303,14400.0],["2021-10-22",96.6347,98.0402,95.5785,95.884,13300.0],["2021-10-25",93.8239,96.6522,93.8239,95.0984,25900.0],["2021-10-26",95.2904,96.3117,93.9984,93.9984,13700.0],["2021-10-27",93.9984,95.6046,91.528,92.3573,12500.0],["2021-10-28",92.9684,93.7802,92.078,92.2875,11200.0],["2021-10-29",92.9858,93.2826,91.2225,92.689,13400.0],["2021-11-01",92.9073,96.6696,92.9073,96.1459,18100.0],["2021-11-02",95.6483,96.1983,94.4786,95.5959,14000.0],["2021-11-03",96.8879,98.3893,95.6832,98.1187,22400.0],["2021-11-04",98.7909,99.2535,97.2109,98.8083,14700.0],["2021-11-05",99.367,102.9985,99.367,101.1479,22700.0],["2021-11-08",100.6503,100.8598,99.8733,100.1178,12700.0],["2021-11-09",99.5853,100.0741,98.5464,98.9567,24500.0],["2021-11-10",98.433,100.0217,97.7695,98.721,18100.0],["2021-11-11",99.3321,99.3321,97.5775,97.5775,15800.0],["2021-11-12",97.4466,98.1624,96.6347,97.4291,21300.0],["2021-11-15",97.0101,98.5988,96.0237,97.3331,20200.0],["2021-11-16",97.5775,97.7695,94.4873,94.4873,33800.0],["2021-11-17",94.9325,95.8404,93.3699,94.2778,31500.0],["2021-11-18",94.915,95.334,94.2952,94.5484,22200.0],["2021-11-19",93.8588,96.8704,93.3961,96.4863,37200.0],["2021-11-22",96.2506,98.7647,96.2506,96.3816,18500.0],["2021-11-23",97.0799,97.0799,94.1381,94.1468,19700.0],["2021-11-24",95.3951,95.3951,93.9635,94.8365,10000.0],["2021-11-26",92.6803,93.8326,91.9296,93.8326,14300.0],["2021-11-29",95.4999,95.4999,93.4747,93.5358,30200.0],["2021-11-30",93.6493,93.8326,89.0576,90.8209,47300.0],["2021-12-01",90.8558,93.1779,87.9315,87.9315,25800.0],["2021-12-02",88.7695,89.3544,86.6745,87.6522,39400.0],["2021-12-03",86.9625,87.0935,83.4969,85.1904,168200.0],["2021-12-06",85.1904,88.6909,85.1904,87.1458,66400.0],["2021-12-07",88.5338,89.3718,87.3379,87.5474,61100.0],["2021-12-08",88.1584,89.0227,86.7443,87.1284,51200.0],["2021-12-09",87.1284,87.7744,85.1206,85.1206,70200.0],["2021-12-10",89.4591,90.4194,83.8636,89.7472,44500.0],["2021-12-13",90.0615,90.463,84.2215,85.3738,38000.0],["2021-12-14",84.9198,86.9712,84.5445,85.5484,61300.0],["2021-12-15",85.3301,88.6822,83.8723,86.98,43700.0],["2021-12-16",87.2681,87.2681,84.5881,84.5969,42900.0],["2021-12-17",84.8064,86.8665,83.4708,83.9683,55400.0],["2021-12-20",82.9382,82.9382,80.1623,81.0265,45700.0],["2021-12-21",81.4019,82.493,81.3233,82.1613,19300.0],["2021-12-22",82.5454,83.0692,81.5328,82.1526,16200.0],["2021-12-23",82.1264,83.2438,81.9256,82.5105,61300.0],["2021-12-27",82.7113,84.0033,81.9518,82.5716,29700.0],["2021-12-28",82.8597,83.0692,80.948,81.1138,25100.0],["2021-12-29",80.8869,82.7026,80.8869,82.5716,15100.0],["2021-12-30",83.0081,83.8025,82.4058,82.9033,15900.0],["2021-12-31",82.9906,83.3311,81.6812,81.786,19400.0],["2022-01-03",82.4581,83.7152,82.074,83.4533,25900.0],["2022-01-04",83.7064,84.3524,82.8248,82.8248,18500.0],["2022-01-05",83.1652,84.2389,82.0042,82.0653,19700.0],["2022-01-06",82.6327,83.0605,80.8432,82.4058,20100.0],["2022-01-07",82.6414,82.6414,79.5512,79.8742,132600.0],["2022-01-10",80.1186,80.1186,78.1196,79.4639,24400.0],["2022-01-11",79.752,80.3544,78.7743,79.3243,22100.0],["2022-01-12",79.3068,79.9374,78.3696,78.8338,24000.0],["2022-01-13",78.6937,80.384,78.6762,79.079,17800.0],["2022-01-14",78.571,80.0249,78.571,79.5607,23600.0],["2022-01-18",78.8426,79.0002,75.7509,76.0399,40700.0],["2022-01-19",76.0399,76.2939,74.6736,75.348,35300.0],["2022-01-20",75.7421,76.6355,73.1759,73.3949,23900.0],["2022-01-21",72.8519,74.7699,71.3104,73.7978,41500.0],["2022-01-24",73.5087,77.0646,72.0286,76.5128,37200.0],["2022-01-25",75.4969,77.0996,74.1919,76.5566,21300.0],["2022-01-26",76.9945,77.6777,73.6138,73.9116,30500.0],["2022-01-27",74.3583,76.7843,73.9291,74.1218,35100.0],["2022-01-28",74.4459,75.383,72.9657,75.3305,19800.0],["2022-01-31",74.7087,79.2805,74.7087,79.0178,43700.0],["2022-02-01",78.5974,78.8251,76.3377,77.7303,82300.0],["2022-02-02",78.1769,78.8513,76.0311,76.7055,27900.0],["2022-02-03",76.1187,76.9157,74.586,74.6035,40100.0],["2022-02-04",75.5144,75.8822,72.2563,74.2357,44900.0],["2022-02-07",73.7978,74.5948,72.6066,72.703,34200.0],["2022-02-08",72.9657,75.2254,72.9657,74.3233,23800.0],["2022-02-09",74.6823,76.8895,74.2182,75.5582,39000.0],["2022-02-10",74.8838,77.3099,73.5175,73.6664,43600.0],["2022-02-11",74.0955,74.9013,72.9219,74.3495,42000.0],["2022-02-14",73.8766,74.6123,72.5453,72.738,17500.0],["2022-02-15",73.4825,74.078,72.9832,73.4036,19200.0],["2022-02-16",73.1496,73.2372,72.0023,72.5716,24900.0],["2022-02-17",71.8446,72.0548,70.5572,70.8987,22300.0],["2022-02-18",70.7937,72.1074,70.1893,71.4155,24500.0],["2022-02-22",70.9338,71.4242,68.6566,70.347,38700.0],["2022-02-23",70.6097,70.8725,69.6025,69.8039,22500.0],["2022-02-24",68.5077,70.5309,68.3501,70.0755,54600.0],["2022-02-25",70.7586,72.3176,68.9281,71.8622,21500.0],["2022-02-28",71.4067,73.0883,71.4067,72.23,25400.0],["2022-03-01",71.7308,72.0986,70.1543,71.4418,28500.0],["2022-03-02",72.0286,74.0605,70.8287,72.9394,27700.0],["2022-03-03",73.2547,73.2547,71.7833,72.5541,24100.0],["2022-03-04",71.7395,72.0724,70.5922,71.3804,57000.0],["2022-03-07",71.1615,71.2578,67.483,67.8246,30600.0],["2022-03-08",67.5793,69.8565,67.5793,68.8405,35800.0],["2022-03-09",70.3032,72.0111,70.0229,71.0126,38300.0],["2022-03-10",69.8565,72.6154,68.9807,70.6185,21700.0],["2022-03-11",71.7308,71.7308,69.3836,69.3836,15000.0],["2022-03-14",69.4098,70.5396,67.194,68.4814,50900.0],["2022-03-15",68.6741,69.0332,67.5093,68.3939,31300.0],["2022-03-16",68.5865,69.8039,67.6582,69.0157,38800.0],["2022-03-17",69.6726,69.9441,68.6391,69.874,26800.0],["2022-03-18",69.4361,72.6855,69.4273,72.4928,96800.0],["2022-03-21",72.4227,72.4227,70.855,71.0827,34600.0],["2022-03-22",71.8534,74.043,71.8534,72.5891,23900.0],["2022-03-23",72.0811,72.3088,70.4083,70.6097,19800.0],["2022-03-24",71.1878,71.1878,69.4098,70.1105,24600.0],["2022-03-25",70.636,70.9513,69.8039,70.1455,30600.0],["2022-03-28",70.1368,70.5922,69.6463,70.1193,30300.0],["2022-03-29",70.9513,72.773,70.9338,71.9235,41600.0],["2022-03-30",71.214,71.8009,69.7689,69.874,16400.0],["2022-03-31",69.5149,69.62,67.7983,68.0786,45500.0],["2022-04-01",69.1909,69.4974,67.8158,69.4186,33100.0],["2022-04-04",69.62,70.2506,69.1033,69.4624,34400.0],["2022-04-05",69.2609,69.6989,67.2115,67.3166,44600.0],["2022-04-06",66.651,67.5706,66.143,66.8962,41200.0],["2022-04-07",67.01,68.9982,66.0291,68.6654,45400.0],["2022-04-08",68.9456,69.6813,67.8859,68.026,45700.0],["2022-04-11",67.7808,69.6375,67.6144,69.1909,43200.0],["2022-04-12",69.6288,71.4155,69.366,69.6813,45000.0],["2022-04-13",70.2088,70.2088,69.3033,69.9011,34900.0],["2022-04-14",69.9978,70.5957,69.4264,70.0682,24900.0],["2022-04-18",70.0682,71.4572,69.3297,71.1056,32400.0],["2022-04-19",70.877,73.6551,70.877,72.5122,27700.0],["2022-04-20",73.6551,73.6551,71.3166,72.1605,49600.0],["2022-04-21",73.2859,73.2859,70.1561,70.1561,68200.0],["2022-04-22",70.077,70.077,67.9582,68.5824,52300.0],["2022-04-25",68.5297,70.4638,67.0791,70.3671,53100.0],["2022-04-26",71.4572,71.4572,67.967,67.9846,28700.0],["2022-04-27",67.8791,68.3626,66.2966,67.2461,45100.0],["2022-04-28",67.6593,68.5209,66.9384,67.8263,34400.0],["2022-04-29",68.3626,68.9429,66.701,67.2373,42500.0],["2022-05-02",65.9625,68.9868,65.9625,68.1956,25000.0],["2022-05-03",68.1956,68.7319,67.4043,67.9582,27800.0],["2022-05-04",68.0461,69.5934,67.4571,69.5934,21700.0],["2022-05-05",68.178,68.1956,65.9362,66.701,27300.0],["2022-05-06",66.701,66.9648,64.5119,66.112,28800.0],["2022-05-09",52.4852,56.5117,47.9576,56.0457,240000.0],["2022-05-10",56.0457,56.0457,53.4259,54.8589,62300.0],["2022-05-11",55.1226,55.9402,53.7512,53.9534,32200.0],["2022-05-12",53.6984,58.0326,53.6984,57.0743,51800.0],["2022-05-13",57.7161,58.5074,56.8106,57.1183,26900.0],["2022-05-16",57.1183,57.593,55.9402,56.4502,33400.0],["2022-05-17",57.5227,58.8326,56.8634,57.1447,18700.0],["2022-05-18",56.2655,56.2655,54.7358,55.1842,29500.0],["2022-05-19",54.9732,55.0611,53.6457,54.138,50500.0],["2022-05-20",54.7622,55.3688,52.1072,53.2237,26900.0],["2022-05-23",54.0501,54.0501,52.5555,52.9248,22800.0],["2022-05-24",52.7665,53.3292,49.8917,52.7753,43000.0],["2022-05-25",53.1885,54.9996,53.1885,54.7622,25800.0],["2022-05-26",54.7974,57.4172,54.7974,56.4238,22900.0],["2022-05-27",56.7051,57.1447,55.7732,56.3095,17900.0],["2022-05-31",56.0106,57.5667,54.8325,57.2941,62200.0],["2022-06-01",57.426,57.5139,56.1776,56.8282,24600.0],["2022-06-02",56.8106,58.5513,56.8106,58.5425,20400.0],["2022-06-03",58.0238,58.0238,56.9777,57.3996,18800.0],["2022-06-06",57.8128,58.5865,57.4876,58.2524,24600.0],["2022-06-07",57.7249,58.8502,57.259,57.637,27200.0],["2022-06-08",57.1535,58.0326,56.9776,57.4963,23100.0],["2022-06-09",58.1645,58.1645,55.7732,55.7732,21600.0],["2022-06-10",54.8149,55.1138,53.2764,53.4786,37300.0],["2022-06-13",54.5512,54.5512,50.9906,51.905,48900.0],["2022-06-14",52.2214,52.45,51.3511,52.0632,24400.0],["2022-06-15",52.8632,54.4457,52.494,53.9622,23700.0],["2022-06-16",52.6698,53.6105,51.9841,53.3643,43400.0],["2022-06-17",53.7336,55.2281,52.8017,54.4281,82600.0],["2022-06-21",55.1138,55.4655,54.2611,54.2962,30100.0],["2022-06-22",53.4611,55.6238,53.3995,54.1028,38300.0],["2022-06-23",54.5248,56.4414,54.5248,56.2919,46500.0],["2022-06-24",56.415,57.804,56.3271,56.4765,95900.0],["2022-06-27",56.9513,57.004,55.8084,56.626,29600.0],["2022-06-28",56.5205,56.7579,54.5512,54.5952,20000.0],["2022-06-29",54.4897,54.4897,53.0918,54.0852,43000.0],["2022-06-30",53.883,54.1907,53.2413,53.7688,14800.0],["2022-07-01",52.8105,54.6215,52.7489,54.3666,20500.0],["2022-07-05",54.0237,55.7996,53.7687,55.7996,31100.0],["2022-07-06",55.9139,55.9139,53.8391,53.9094,31100.0],["2022-07-07",54.2083,55.527,53.2764,55.3952,61100.0],["2022-07-08",55.2194,56.5644,54.8677,56.3535,25400.0],["2022-07-11",56.1073,56.1337,54.9204,55.4215,30200.0],["2022-07-12",55.5798,56.4853,55.2721,55.4391,25100.0],["2022-07-13",55.0593,55.7041,54.9268,55.1035,22000.0],["2022-07-14",54.4851,55.5628,54.0876,55.342,42500.0],["2022-07-15",56.1281,57.2765,55.7925,57.0027,22000.0],["2022-07-18",57.1793,58.0273,56.4991,56.5875,20500.0],["2022-07-19",56.9762,58.6457,56.9762,57.78,34200.0],["2022-07-20",57.7093,58.9107,57.197,58.7517,37600.0],["2022-07-21",58.628,59.9177,58.2217,59.5555,22100.0],["2022-07-22",58.8665,59.3877,58.3719,58.9991,24800.0],["2022-07-25",59.105,59.476,58.3189,58.6722,15300.0],["2022-07-26",58.1157,58.1157,56.3932,57.1705,25300.0],["2022-07-27",57.833,59.3789,57.78,59.1404,15800.0],["2022-07-28",59.4584,60.5272,58.2217,60.0149,18800.0],["2022-07-29",60.4036,60.4036,58.9107,59.4584,31700.0],["2022-08-01",58.999,61.1544,58.999,60.3594,24700.0],["2022-08-02",59.8647,60.2357,59.0344,59.1227,23800.0],["2022-08-03",59.2729,61.1986,59.2729,61.0042,19700.0],["2022-08-04",61.1279,61.1279,58.4337,59.7941,41800.0],["2022-08-05",58.3807,59.0079,57.0292,58.522,32400.0],["2022-08-08",59.0962,60.1562,58.363,59.1404,26600.0],["2022-08-09",58.6192,58.6192,56.8437,57.5945,23200.0],["2022-08-10",58.363,60.2181,58.363,59.635,31700.0],["2022-08-11",59.8471,60.9424,59.6792,60.7746,30300.0],["2022-08-12",60.7392,61.4724,60.3594,61.0749,14900.0],["2022-08-15",60.9601,62.2498,60.7216,61.9494,19400.0],["2022-08-16",62.0113,64.8645,61.6403,64.7673,30800.0],["2022-08-17",64.3345,64.573,63.2214,63.4776,31600.0],["2022-08-18",63.2038,63.8928,62.6473,63.8928,26600.0],["2022-08-19",63.1773,63.6101,62.1173,62.4176,40000.0],["2022-08-22",61.5608,61.5608,59.9442,60.3152,30900.0],["2022-08-23",60.3771,61.6756,59.9442,59.9442,24700.0],["2022-08-24",60.0679,61.0396,59.3259,59.9354,28500.0],["2022-08-25",59.8382,61.0042,59.8029,60.5802,33500.0],["2022-08-26",60.5361,60.5361,56.9408,56.9762,26100.0],["2022-08-29",56.7907,57.2235,56.0133,56.3048,26100.0],["2022-08-30",56.5345,56.6582,55.9426,56.2165,20000.0],["2022-08-31",55.819,56.7288,54.0081,54.0081,34100.0],["2022-09-01",53.9374,54.3261,52.7361,53.0806,23200.0],["2022-09-02",53.4428,53.6459,52.0029,52.3651,23900.0],["2022-09-06",52.3739,52.3739,50.1655,50.7927,39100.0],["2022-09-07",51.0665,51.0665,50.4129,50.9252,25700.0],["2022-09-08",50.828,50.828,49.5383,50.5012,28900.0],["2022-09-09",50.9164,51.7732,50.457,51.2167,35700.0],["2022-09-12",51.6054,52.3827,51.5347,52.0559,28900.0],["2022-09-13",51.0224,51.0224,49.9624,50.2715,27300.0],["2022-09-14",50.6072,51.0312,48.0632,48.6108,27800.0],["2022-09-15",48.602,49.7415,48.602,49.0437,19800.0],["2022-09-16",48.5667,48.5667,47.754,48.4077,126100.0],["2022-09-19",47.6745,48.8228,47.6745,48.6462,18600.0],["2022-09-20",48.1692,48.2575,46.2258,46.906,23700.0],["2022-09-21",47.277,47.3211,46.2169,46.3406,16200.0],["2022-09-22",46.4643,46.4643,44.7859,45.1216,17400.0],["2022-09-23",44.8477,44.9979,43.8672,44.8212,25700.0],["2022-09-26",44.6534,45.8459,44.3531,45.0509,26500.0],["2022-09-27",45.3159,45.7841,44.2382,44.6446,23000.0],["2022-09-28",44.8566,46.3671,44.8566,45.9078,23300.0],["2022-09-29",45.8194,46.2081,42.6747,45.9078,30000.0],["2022-09-30",45.6339,47.065,45.2011,45.3248,29000.0],["2022-10-03",45.4661,46.2258,44.7417,45.3866,48900.0],["2022-10-04",45.6781,47.118,45.6781,46.5526,62700.0],["2022-10-05",46.1286,46.1286,44.7947,45.2894,10300.0],["2022-10-06",44.8566,44.8742,43.7436,43.8672,23100.0],["2022-10-07",43.1959,43.2135,42.2595,42.551,29300.0],["2022-10-10",42.551,43.4609,42.286,43.2577,22500.0],["2022-10-11",43.134,43.4697,42.3037,42.5775,34700.0],["2022-10-12",42.4086,42.7998,41.5907,42.6753,38200.0],["2022-10-13",41.9463,43.7511,41.7685,43.2799,28800.0],["2022-10-14",43.3866,43.3866,41.6351,41.724,30300.0],["2022-10-17",42.4442,43.2799,41.724,43.2088,35900.0],["2022-10-18",43.4577,44.4446,42.702,43.4221,67200.0],["2022-10-19",42.8798,43.4044,41.2173,41.8929,35400.0],["2022-10-20",41.7774,42.5864,41.4929,42.2397,45300.0],["2022-10-21",42.2664,42.9332,41.1639,42.8798,65300.0],["2022-10-24",42.8443,43.92,41.8218,42.4531,65500.0],["2022-10-25",42.4797,44.3912,42.4797,44.2401,57600.0],["2022-10-26",44.0712,45.5203,44.0089,44.409,62400.0],["2022-10-27",44.8713,45.5648,44.3646,44.9869,51800.0],["2022-10-28",45.227,47.2807,44.9869,46.6317,27200.0],["2022-10-31",46.6761,47.3074,46.4272,46.7828,32200.0],["2022-11-01",47.2718,47.9209,46.685,46.7028,19800.0],["2022-11-02",46.9962,47.3963,46.1427,46.2761,46300.0],["2022-11-03",45.3425,46.0805,45.0225,46.0005,28100.0],["2022-11-04",46.4183,47.0762,45.5648,46.7828,17700.0],["2022-11-07",46.7917,47.7875,46.7384,47.663,17800.0],["2022-11-08",48.1431,49.2011,46.7828,47.3874,32800.0],["2022-11-09",47.1207,47.4585,46.2316,46.9606,29800.0],["2022-11-10",48.392,50.3836,48.392,50.1791,24300.0],["2022-11-11",50.5614,52.7574,50.4369,52.5529,28100.0],["2022-11-14",52.0106,52.0106,50.4991,50.4991,31400.0],["2022-11-15",50.7125,51.895,50.7125,51.0592,23200.0],["2022-11-16",50.6325,50.6325,49.4767,49.7968,20600.0],["2022-11-17",49.1655,49.8146,48.3476,49.8146,20800.0],["2022-11-18",50.6769,52.5707,49.0855,49.8501,33300.0],["2022-11-21",49.6545,50.6236,48.3565,49.2278,30300.0],["2022-11-22",49.1922,49.9568,49.1744,49.6723,25300.0],["2022-11-23",49.4234,50.2146,48.5165,49.0855,23700.0],["2022-11-25",48.8988,49.5745,48.5432,48.7655,12400.0],["2022-11-28",48.4987,49.05,48.4098,48.7921,24200.0],["2022-11-29",48.9966,50.6681,48.8988,49.6545,36100.0],["2022-11-30",49.9924,51.1037,49.0055,50.2858,72600.0],["2022-12-01",50.3658,52.4106,49.9479,52.2684,47200.0],["2022-12-02",51.7349,52.4106,51.4149,52.1795,27400.0],["2022-12-05",51.8683,51.8683,49.6012,50.3124,38500.0],["2022-12-06",50.4458,50.8903,49.6367,50.757,28300.0],["2022-12-07",50.757,51.2104,49.9035,50.3658,28400.0],["2022-12-08",50.1257,51.6905,50.1257,51.0681,37000.0],["2022-12-09",56.0114,62.5194,53.6553,60.4567,100500.0],["2022-12-12",59.8522,61.6214,58.8475,60.2789,54300.0],["2022-12-13",61.977,62.6083,58.5986,60.6168,126400.0],["2022-12-14",60.0833,60.9902,58.9009,59.8877,59200.0],["2022-12-15",58.9631,59.4787,57.7006,58.3674,63200.0],["2022-12-16",58.3141,59.5677,57.7184,58.2696,101900.0],["2022-12-19",58.0384,59.372,57.3627,58.0918,73200.0],["2022-12-20",57.6473,59.0075,56.5537,58.8742,71100.0],["2022-12-21",58.9275,59.8699,58.1096,59.4876,51400.0],["2022-12-22",57.1761,59.3632,57.1761,58.9898,30100.0],["2022-12-23",58.9898,59.5854,58.2252,59.3009,28700.0],["2022-12-27",59.0253,60.3767,58.6697,59.6032,52000.0],["2022-12-28",59.5499,60.2345,57.6028,57.6117,47300.0],["2022-12-29",57.9229,59.7899,55.6557,59.4165,51600.0],["2022-12-30",58.972,59.4699,58.074,58.7853,30900.0],["2023-01-03",59.6121,60.2878,58.7675,60.2256,49200.0],["2023-01-04",59.9944,61.3991,59.8877,60.8923,44900.0],["2023-01-05",60.7056,60.7056,59.5054,59.7454,43000.0],["2023-01-06",60.3145,61.0435,60.0566,60.3234,47100.0],["2023-01-09",60.3145,60.8657,59.5943,59.6654,57000.0],["2023-01-10",59.6655,61.0346,59.1765,60.8479,47000.0],["2023-01-11",60.9462,61.4642,58.0882,60.7318,49100.0],["2023-01-12",61.3213,61.4463,60.2853,61.0087,44300.0],["2023-01-13",60.4192,61.8839,59.8298,61.3927,41200.0],["2023-01-17",61.0712,62.4287,60.4907,61.1516,35800.0],["2023-01-18",60.9461,62.1251,59.6065,59.7672,32600.0],["2023-01-19",59.41,59.41,58.6062,58.8741,32700.0],["2023-01-20",59.4814,60.187,58.5705,60.187,40000.0],["2023-01-23",60.3746,61.3838,59.6601,61.0801,25800.0],["2023-01-24",61.1426,62.009,60.2852,60.9462,58300.0],["2023-01-25",61.098,62.6877,60.8658,60.9194,52100.0],["2023-01-26",61.5177,61.5177,58.115,58.8741,42700.0],["2023-01-27",58.9456,59.7851,58.2847,59.276,20800.0],["2023-01-30",59.285,60.7229,58.6866,59.0528,34600.0],["2023-01-31",59.4368,61.1426,59.1242,61.1426,45400.0],["2023-02-01",61.2587,62.0,60.3031,61.5446,42300.0],["2023-02-02",62.2858,64.1971,61.2677,63.8488,58800.0],["2023-02-03",63.5719,63.9381,60.3567,60.4549,76200.0],["2023-02-06",59.6511,59.7494,57.1772,57.7667,42900.0],["2023-02-07",57.6327,58.9456,56.552,58.4454,40100.0],["2023-02-08",58.0525,59.0349,57.7041,58.5437,28300.0],["2023-02-09",59.1956,59.2582,57.7399,58.0525,75100.0],["2023-02-10",58.2132,58.9367,57.4273,58.4454,54700.0],["2023-02-13",58.7938,58.9724,57.8292,58.892,43200.0],["2023-02-14",58.8473,58.8473,57.6595,58.2579,42200.0],["2023-02-15",58.0525,59.1867,57.5077,59.1689,62200.0],["2023-02-16",58.9009,59.8208,58.3293,58.5258,49200.0],["2023-02-17",58.8295,59.6511,58.2311,59.3296,49600.0],["2023-02-21",58.8563,58.8563,56.5252,56.5699,48800.0],["2023-02-22",56.7574,57.338,56.4716,57.079,41500.0],["2023-02-23",57.7131,57.7845,56.7574,57.5434,49700.0],["2023-02-24",57.3201,57.8738,56.5074,57.6773,43100.0],["2023-02-27",57.9542,58.5883,57.1861,57.3737,40800.0],["2023-02-28",57.4005,58.1686,56.9361,57.9274,94000.0],["2023-03-01",57.8917,58.499,56.0697,56.3645,82200.0],["2023-03-02",55.9626,56.82,55.6857,56.5699,60500.0],["2023-03-03",56.7485,57.597,56.3555,56.8468,71700.0],["2023-03-06",56.8468,57.204,56.034,56.2484,77700.0],["2023-03-07",56.4091,56.4091,55.2927,55.6678,53000.0],["2023-03-08",55.4892,56.4538,55.2391,56.4181,44900.0],["2023-03-09",56.4538,56.8289,54.0067,54.1853,68200.0],["2023-03-10",54.0066,54.1763,52.4348,53.1493,59900.0],["2023-03-13",52.4705,53.3368,50.7289,52.6313,61100.0],["2023-03-14",54.1495,54.1495,52.1222,52.792,60400.0],["2023-03-15",51.7024,53.4976,51.3541,53.051,65800.0],["2023-03-16",52.3544,53.828,52.1222,53.4261,61200.0],["2023-03-17",53.319,54.4621,52.8099,53.5065,256500.0],["2023-03-20",54.0156,54.4621,52.5509,53.0153,68900.0],["2023-03-21",53.6673,54.6676,53.3279,54.5157,54900.0],["2023-03-22",54.5247,55.3106,53.6047,53.6047,37400.0],["2023-03-23",53.7298,54.5604,52.5419,53.1225,38100.0],["2023-03-24",52.7831,53.8012,52.5419,53.6494,65600.0],["2023-03-27",54.1317,54.7301,53.4529,54.4532,25400.0],["2023-03-28",54.3907,55.1498,53.5601,54.4979,90000.0],["2023-03-29",54.8015,54.9355,53.8459,54.9087,44500.0],["2023-03-30",55.1945,55.6679,54.2835,55.0337,47600.0],["2023-03-31",55.257,56.427,54.739,56.2752,55900.0],["2023-04-03",56.1591,56.4359,54.9891,55.4535,32500.0],["2023-04-04",55.65,55.9001,54.8551,55.6768,49900.0],["2023-04-05",55.65,55.784,53.8548,54.1585,37000.0],["2023-04-06",54.4711,54.4711,52.8545,53.9084,25300.0],["2023-04-10",53.8905,54.8283,52.7652,54.48,27700.0],["2023-04-11",54.7033,55.5964,54.7033,54.864,19900.0],["2023-04-12",55.1423,55.3039,54.0382,54.2896,30200.0],["2023-04-13",54.7294,54.9448,54.0472,54.514,22000.0],["2023-04-14",54.3434,55.2859,53.6343,53.9125,27100.0],["2023-04-17",53.8677,54.505,53.6792,54.3524,37400.0],["2023-04-18",54.4422,54.496,53.5714,53.8138,33400.0],["2023-04-19",53.7869,54.0831,52.0365,53.5894,21300.0],["2023-04-20",53.374,54.2177,53.1047,53.5625,20000.0],["2023-04-21",53.5625,54.3344,53.4547,53.8407,20100.0],["2023-04-24",53.7061,54.2895,52.4494,52.6289,32100.0],["2023-04-25",52.4135,52.4135,50.8157,51.2645,56600.0],["2023-04-26",51.1568,51.83,50.8695,51.0491,22400.0],["2023-04-27",51.1568,51.812,51.058,51.6774,23100.0],["2023-04-28",51.7851,52.4673,51.7492,52.0634,23300.0],["2023-05-01",52.2519,52.8264,51.6505,51.7941,22900.0],["2023-05-02",51.812,51.812,50.3668,51.3363,23600.0],["2023-05-03",51.2376,52.7905,51.1298,51.2555,31800.0],["2023-05-04",51.2735,51.4261,50.1424,50.7439,29300.0],["2023-05-05",54.7563,58.0866,52.97,57.6647,86200.0],["2023-05-08",57.4313,57.4313,53.0688,53.2932,22000.0],["2023-05-09",53.0867,53.2662,51.5069,52.9521,33200.0],["2023-05-10",53.751,54.2806,51.7043,53.8318,24800.0],["2023-05-11",53.6253,55.0885,53.1316,54.9179,36300.0],["2023-05-12",54.8281,55.7258,54.7563,55.3757,25900.0],["2023-05-15",55.1872,55.5821,54.864,55.0795,24700.0],["2023-05-16",54.6037,55.1872,53.8766,55.0705,22800.0],["2023-05-17",56.0759,56.2105,55.3308,55.9592,32900.0],["2023-05-18",55.7707,56.408,55.7707,56.0848,16400.0],["2023-05-19",56.5516,57.0274,54.9358,54.9358,28100.0],["2023-05-22",55.2051,55.8515,54.119,54.119,16300.0],["2023-05-23",54.1818,55.3488,53.9933,53.9933,16000.0],["2023-05-24",54.2806,54.2806,52.1352,52.3596,14200.0],["2023-05-25",52.7097,52.9251,52.1352,52.6828,21600.0],["2023-05-26",52.8892,54.0651,52.6469,53.2752,24300.0],["2023-05-30",53.1675,53.8318,52.4225,52.97,15400.0],["2023-05-31",52.97,52.97,50.8695,50.9503,66200.0],["2023-06-01",50.6631,51.6774,50.6631,51.2555,43600.0],["2023-06-02",51.5517,53.0687,51.5517,52.8354,39600.0],["2023-06-05",52.5751,52.5751,51.5697,51.6864,18800.0],["2023-06-06",51.4799,54.2447,51.3094,53.6881,32100.0],["2023-06-07",53.6522,55.4834,53.6522,54.9807,37500.0],["2023-06-08",54.9179,54.9179,53.5086,54.2896,18100.0],["2023-06-09",54.514,55.0346,53.9395,54.0921,22500.0],["2023-06-12",54.3165,54.9718,54.0562,54.119,42900.0],["2023-06-13",53.8946,54.8999,53.8946,54.4601,32400.0],["2023-06-14",54.7473,54.8281,52.8713,53.0239,30300.0],["2023-06-15",52.4763,53.2752,52.1801,53.1854,33200.0],["2023-06-16",53.3291,53.365,52.3955,52.8174,44600.0],["2023-06-20",52.8174,53.8317,52.0365,53.2303,44200.0],["2023-06-21",53.1585,53.9484,52.9969,53.8587,33500.0],["2023-06-22",53.6612,54.3075,52.7366,52.8892,51500.0],["2023-06-23",52.3686,53.6971,52.0813,53.0239,213000.0],["2023-06-26",52.7636,53.3021,52.6289,52.8174,28700.0],["2023-06-27",53.0059,53.8138,53.0059,53.2124,22600.0],["2023-06-28",53.0328,54.7384,52.7276,54.6127,36400.0],["2023-06-29",54.6217,56.8299,54.6217,55.5283,56800.0],["2023-06-30",55.5911,55.5911,54.6396,55.1603,24600.0],["2023-07-03",54.9718,55.8066,54.487,54.9628,9400.0],["2023-07-05",54.6666,54.6666,53.5804,53.9754,20200.0],["2023-07-06",53.6971,53.7689,52.6917,53.4547,25100.0],["2023-07-07",53.4009,53.9036,51.848,52.2429,56000.0],["2023-07-10",52.2968,52.7187,50.7887,51.2555,45600.0],["2023-07-11",51.5966,52.0634,51.1119,52.0544,39400.0],["2023-07-12",52.4605,53.2998,51.6483,51.8017,31100.0],["2023-07-13",51.8198,52.271,51.6663,51.8468,17300.0],["2023-07-14",52.0364,52.2439,50.1953,51.3505,24100.0],["2023-07-17",50.8993,51.7566,50.7549,51.4859,26700.0],["2023-07-18",51.4859,52.5508,51.4859,52.1086,30600.0],["2023-07-19",52.3161,53.0742,52.0003,52.9208,23400.0],["2023-07-20",53.1554,53.1554,52.3252,52.8666,18400.0],["2023-07-21",53.2908,54.2384,53.2908,53.3449,31600.0],["2023-07-24",53.5615,54.2384,53.1284,53.9406,29400.0],["2023-07-25",54.085,54.3196,53.9045,53.9045,7500.0],["2023-07-26",54.0579,54.6716,53.8955,54.2474,20300.0],["2023-07-27",54.5543,54.6716,53.2637,53.3901,15800.0],["2023-07-28",53.9315,54.085,52.65,53.1645,33300.0],["2023-07-31",53.2908,54.1662,52.7042,53.354,60700.0],["2023-08-01",53.2276,53.2276,51.919,52.271,47400.0],["2023-08-02",51.5581,53.2006,51.3866,51.5942,48700.0],["2023-08-03",49.7531,52.7944,49.4373,52.7042,76800.0],["2023-08-04",53.0652,53.4081,51.91,52.5959,26700.0],["2023-08-07",52.1898,53.733,52.0905,52.9569,28400.0],["2023-08-08",52.6591,52.7493,51.4407,52.7493,21300.0],["2023-08-09",52.7764,53.4171,52.4696,52.9659,24000.0],["2023-08-10",53.3269,53.6969,52.5147,52.7042,21800.0],["2023-08-11",52.4515,53.3269,52.253,52.8486,19300.0],["2023-08-14",52.8666,52.8666,51.7025,52.5688,37000.0],["2023-08-15",51.901,52.8576,51.8288,52.641,29800.0],["2023-08-16",52.8215,53.2006,51.9822,52.3342,35000.0],["2023-08-17",52.4154,52.7674,51.8469,52.2078,28700.0],["2023-08-18",51.8198,52.8215,51.7025,52.5056,22400.0],["2023-08-21",52.7493,53.1103,51.9461,52.5237,31600.0],["2023-08-22",52.4605,52.9479,51.91,52.4966,37200.0],["2023-08-23",52.5147,52.5147,51.1339,51.5942,65600.0],["2023-08-24",51.2693,53.8323,50.8271,51.54,69300.0],["2023-08-25",51.549,51.6212,50.7188,51.2422,50400.0],["2023-08-28",51.4317,51.7746,51.0707,51.3776,38600.0],["2023-08-29",51.3324,51.3685,50.6646,50.8361,34000.0],["2023-08-30",50.6105,50.8361,50.1051,50.5563,74000.0],["2023-08-31",50.4931,51.0707,50.3036,50.457,42700.0],["2023-09-01",50.6646,51.161,50.4029,50.6014,29300.0],["2023-09-05",50.4029,50.4029,48.8416,48.8777,31800.0],["2023-09-06",48.7333,48.968,48.1467,48.5258,44200.0],["2023-09-07",48.264,48.6521,47.5691,48.5438,70400.0],["2023-09-08",48.4536,48.7423,48.246,48.625,19400.0],["2023-09-11",48.8687,49.1033,48.3723,48.9499,22000.0],["2023-09-12",49.356,49.7982,48.986,49.6809,25700.0],["2023-09-13",49.5004,50.0419,49.2748,49.2929,34800.0],["2023-09-14",49.4553,50.087,49.4553,49.8343,23400.0],["2023-09-15",50.0058,50.43,49.2748,49.5456,85400.0],["2023-09-18",48.8326,49.3019,47.0186,47.5601,65400.0],["2023-09-19",47.5421,48.1648,47.515,47.5691,45200.0],["2023-09-20",47.7226,48.2821,47.7226,47.9301,16300.0],["2023-09-21",47.7496,48.3814,47.515,48.1377,24500.0],["2023-09-22",48.1558,48.1738,47.2443,47.2804,22100.0],["2023-09-25",47.1901,47.533,47.0818,47.136,27900.0],["2023-09-26",47.0908,47.2262,46.6035,46.9374,55300.0],["2023-09-27",46.9645,47.3526,46.5223,47.154,27400.0],["2023-09-28",47.154,48.255,46.5223,47.1991,50700.0],["2023-09-29",47.6504,49.5636,47.2442,49.356,54700.0],["2023-10-02",49.4824,49.4824,48.5889,49.2748,31400.0],["2023-10-03",49.2207,49.2207,47.5872,47.9572,23700.0],["2023-10-04",47.9572,48.3092,47.7226,47.9482,20300.0],["2023-10-05",49.9065,49.9065,47.7226,48.2911,30400.0],["2023-10-06",48.1467,50.0239,47.1089,47.8489,20800.0],["2023-10-09",47.5511,48.1106,47.4247,47.9753,21200.0],["2023-10-10",48.0565,48.986,48.0565,48.8146,21100.0],["2023-10-11",48.7424,48.7424,47.9211,48.246,17400.0],["2023-10-12",48.2823,49.3084,46.7658,47.5014,21800.0],["2023-10-13",47.5105,47.7011,47.238,47.3742,13700.0],["2023-10-16",47.801,47.9373,47.3561,47.6557,21500.0],["2023-10-17",47.6648,48.4821,47.6648,47.9282,39400.0],["2023-10-18",47.9282,47.9282,46.6024,47.238,37500.0],["2023-10-19",47.011,47.4287,46.3844,46.4026,21600.0],["2023-10-20",46.5661,46.6024,45.4037,45.5127,41400.0],["2023-10-23",45.3311,45.776,45.1222,45.1404,22900.0],["2023-10-24",45.6307,46.448,44.9043,45.1041,24300.0],["2023-10-25",44.9224,45.1041,44.0416,44.868,31400.0],["2023-10-26",44.7408,44.7408,43.8418,44.1778,24300.0],["2023-10-27",44.2051,44.7953,43.0972,43.4241,28600.0],["2023-10-30",43.8146,44.0235,43.4877,43.9508,25700.0],["2023-10-31",43.86,43.86,43.1063,43.1789,16300.0],["2023-11-01",42.9519,43.6421,42.6795,43.4423,46400.0],["2023-11-02",43.9145,44.7136,43.7783,44.6046,31000.0],["2023-11-03",45.0587,45.8941,44.5683,45.6671,28500.0],["2023-11-06",45.6489,46.221,45.4673,46.1756,37600.0],["2023-11-07",45.7942,46.1029,45.3402,45.6217,16800.0],["2023-11-08",45.6307,45.6307,45.1767,45.5399,76600.0],["2023-11-09",45.3311,45.3311,44.3504,44.3958,19900.0],["2023-11-10",44.4684,45.1676,43.7329,44.9497,23700.0],["2023-11-13",44.305,44.8589,44.1869,44.541,15100.0],["2023-11-14",45.658,47.4106,45.658,47.4106,22900.0],["2023-11-15",47.2017,48.8453,47.2017,48.1279,19100.0],["2023-11-16",47.3288,47.683,46.8748,47.3198,23500.0],["2023-11-17",47.683,47.801,47.2653,47.6194,29300.0],["2023-11-20",47.4106,47.7193,47.3652,47.7193,13600.0],["2023-11-21",46.8294,47.3016,46.675,46.784,21700.0],["2023-11-22",47.2653,47.9373,47.2653,47.4741,12500.0],["2023-11-24",48.2097,48.4185,47.2289,48.0553,9200.0],["2023-11-27",47.6739,47.8737,47.0473,47.574,33000.0],["2023-11-28",47.5468,47.8828,47.0837,47.3561,16000.0],["2023-11-29",47.9554,48.4821,47.8918,48.1824,20400.0],["2023-11-30",48.6456,48.7,47.4741,47.7102,42100.0],["2023-12-01",47.9009,49.4537,47.7193,49.4537,27500.0],["2023-12-04",49.5173,50.1075,49.2176,49.8896,21000.0],["2023-12-05",49.5082,49.5899,49.0905,49.0905,13600.0],["2023-12-06",49.5264,50.2165,48.2642,48.7818,46000.0],["2023-12-07",48.4004,49.4901,47.2653,49.4628,57800.0],["2023-12-08",43.8237,45.5853,42.6795,44.5864,150100.0],["2023-12-11",44.7862,44.7862,41.953,42.0802,126100.0],["2023-12-12",42.0438,42.2709,40.491,40.5818,111400.0],["2023-12-13",40.5546,42.9519,40.2822,42.5978,113000.0],["2023-12-14",43.5149,44.8044,43.5149,44.5683,106600.0],["2023-12-15",44.9134,45.3402,43.969,44.8135,71800.0],["2023-12-18",44.6409,44.8498,43.9599,44.6046,35600.0],["2023-12-19",44.9497,45.5672,44.7681,44.986,43400.0],["2023-12-20",45.1404,46.8385,44.8044,45.4491,40600.0],["2023-12-21",45.7215,46.2573,45.5036,45.6852,26500.0],["2023-12-22",45.9395,46.6387,45.1313,46.5116,76300.0],["2023-12-26",46.448,47.91,46.3572,47.6194,44900.0],["2023-12-27",47.2562,47.9917,47.0655,47.7102,26100.0],["2023-12-28",47.5286,48.3459,47.5286,47.8737,23200.0],["2023-12-29",47.8555,48.8907,46.9474,48.5093,64400.0],["2024-01-02",48.128,48.9089,46.0848,46.784,71700.0],["2024-01-03",46.8657,46.8657,44.0507,44.0961,32900.0],["2024-01-04",44.3867,44.3867,43.5331,44.1143,75000.0],["2024-01-05",44.087,44.4139,43.0881,44.0416,95200.0],["2024-01-08",43.9599,44.6773,43.86,44.2232,25400.0],["2024-01-09",43.9326,44.3231,43.1699,44.0325,23400.0],["2024-01-10",43.8771,44.8828,43.4291,44.636,28900.0],["2024-01-11",44.2977,44.8645,43.9411,44.5811,33200.0],["2024-01-12",45.0657,45.404,44.3617,44.5263,14900.0],["2024-01-16",44.3251,44.3251,43.2188,43.3834,30800.0],["2024-01-17",42.8622,43.5571,42.2039,42.9171,40400.0],["2024-01-18",43.2371,43.4565,42.7708,42.9811,25400.0],["2024-01-19",43.0817,43.2737,42.1491,43.0725,24600.0],["2024-01-22",43.1274,44.572,42.9719,44.572,32800.0],["2024-01-23",44.8645,45.7057,44.8005,44.8005,29400.0],["2024-01-24",45.4405,45.4405,44.572,45.0291,34200.0],["2024-01-25",45.5594,45.7148,44.8005,45.2028,35600.0],["2024-01-26",45.2303,45.276,43.7217,44.4897,29100.0],["2024-01-29",44.6177,44.6177,43.484,43.9502,56700.0],["2024-01-30",43.8131,43.9594,42.3228,42.4051,40700.0],["2024-01-31",42.5148,42.9719,40.7685,40.9239,72300.0],["2024-02-01",40.9514,42.1948,40.9514,41.7834,39100.0],["2024-02-02",41.9297,43.1274,40.6039,40.6039,61100.0],["2024-02-05",40.4119,40.7776,39.7262,40.3113,103700.0],["2024-02-06",40.3388,41.6462,40.3388,41.2622,26100.0],["2024-02-07",41.0519,41.0519,39.7262,40.2382,52200.0],["2024-02-08",40.4119,41.6919,40.3296,41.6919,42000.0],["2024-02-09",41.9296,42.0577,41.3262,41.9296,25900.0],["2024-02-12",41.8291,43.8588,41.8291,43.4657,32100.0],["2024-02-13",42.6977,42.6977,40.4302,40.7593,68400.0],["2024-02-14",41.2531,42.5879,40.5125,41.4999,48600.0],["2024-02-15",42.0394,42.6519,41.4268,42.4508,39900.0],["2024-02-16",42.5422,42.8714,41.2805,41.6736,46900.0],["2024-02-20",41.4634,41.8839,40.9696,41.1342,59300.0],["2024-02-21",41.2896,41.3445,40.3479,40.8873,60600.0],["2024-02-22",40.7411,40.7502,39.8451,40.2931,67200.0],["2024-02-23",40.4302,40.8873,39.9548,40.8873,55700.0],["2024-02-26",40.8873,41.6096,40.8233,41.3445,35600.0],["2024-02-27",41.3354,41.9571,40.8142,41.3719,31100.0],["2024-02-28",41.0976,41.6371,40.7959,40.9422,23400.0],["2024-02-29",41.6736,42.1308,41.3719,42.0211,36100.0],["2024-03-01",42.4599,42.4599,41.3079,41.9022,32200.0],["2024-03-04",41.7194,41.9205,40.2839,40.3022,35700.0],["2024-03-05",39.9822,40.7319,39.7719,40.2839,40800.0],["2024-03-06",40.4576,40.5399,39.141,39.6896,39700.0],["2024-03-07",39.7902,40.2108,39.7902,39.8725,23800.0],["2024-03-08",40.3388,40.9971,39.9456,40.1376,42000.0],["2024-03-11",40.1193,40.3662,39.8725,39.9731,19500.0],["2024-03-12",40.0553,40.1468,39.3788,39.6439,42700.0],["2024-03-13",39.8085,40.1742,39.5891,40.0279,25400.0],["2024-03-14",39.8176,40.0462,38.9216,39.269,50900.0],["2024-03-15",39.1593,40.0096,39.1593,39.9822,94000.0],["2024-03-18",40.1468,40.2839,39.3879,39.397,42100.0],["2024-03-19",39.8176,40.1742,39.589,40.1011,45500.0],["2024-03-20",39.8633,41.1616,39.7353,40.9331,51700.0],["2024-03-21",41.3171,41.4268,40.7319,41.3445,53200.0],["2024-03-22",41.1708,41.5365,40.8051,41.2622,32400.0],["2024-03-25",41.1891,42.0577,41.0794,41.2439,46100.0],["2024-03-26",41.5274,41.8656,40.1193,40.1285,44200.0],["2024-03-27",40.2473,41.9845,40.1468,41.8474,66900.0],["2024-03-28",41.6462,42.4051,41.6462,42.1582,61900.0],["2024-04-01",42.1582,42.1582,41.1891,41.4634,24600.0],["2024-04-02",41.1525,41.5091,40.0462,41.1068,59500.0],["2024-04-03",40.6953,41.1525,40.5399,41.1068,34300.0],["2024-04-04",41.3628,42.1399,41.3628,41.7194,95500.0],["2024-04-05",41.6645,41.7194,40.6862,41.2896,29700.0],["2024-04-08",41.7011,42.0942,41.0153,41.3171,61600.0],["2024-04-09",41.3079,41.6096,41.1525,41.2896,40600.0],["2024-04-10",40.7094,40.7094,39.2726,39.5397,65300.0],["2024-04-11",39.6042,40.0923,39.2265,40.0923,28600.0],["2024-04-12",39.7055,40.2581,39.2357,39.5397,65500.0],["2024-04-15",39.6134,39.6226,38.8858,39.3647,52200.0],["2024-04-16",39.1989,39.5397,38.8673,39.245,35300.0],["2024-04-17",39.595,39.8344,38.9134,39.0515,38000.0],["2024-04-18",38.9502,39.8436,38.7845,39.4015,51100.0],["2024-04-19",39.1528,40.1291,39.1528,40.0278,36200.0],["2024-04-22",40.0278,40.0555,38.9134,38.9687,44700.0],["2024-04-23",38.8029,39.291,38.7752,38.7844,29200.0],["2024-04-24",38.7844,39.4015,38.766,38.9502,37100.0],["2024-04-25",38.6739,39.0147,37.9095,38.7016,42200.0],["2024-04-26",38.9502,39.3094,38.0568,38.4529,38900.0],["2024-04-29",38.5818,38.8213,37.7529,37.7805,66100.0],["2024-04-30",37.449,37.9739,37.0621,37.7713,56300.0],["2024-05-01",37.9831,39.291,37.9463,38.6002,38200.0],["2024-05-02",39.0792,39.2634,38.1582,39.245,41500.0],["2024-05-03",36.8411,38.3147,34.7688,34.8424,152300.0],["2024-05-06",34.9069,35.7082,34.2714,34.6582,134100.0],["2024-05-07",34.999,35.9293,34.6582,34.8517,76800.0],["2024-05-08",34.4004,35.2753,34.2714,34.953,99900.0],["2024-05-09",34.778,35.0635,34.7135,35.0082,55700.0],["2024-05-10",35.1924,35.1924,34.2714,34.7043,54800.0],["2024-05-13",35.0543,35.6161,35.0174,35.1003,52900.0],["2024-05-14",35.6253,35.6253,34.6767,34.9898,64500.0],["2024-05-15",35.2109,35.2109,34.3083,34.603,92700.0],["2024-05-16",34.7227,34.8793,34.3819,34.6214,76300.0],["2024-05-17",34.4648,34.649,33.9398,34.0227,53100.0],["2024-05-20",33.9859,33.9859,33.3504,33.4793,78200.0],["2024-05-21",33.5254,33.5254,32.853,33.4793,64000.0],["2024-05-22",33.4333,33.7833,32.8438,32.9912,60600.0],["2024-05-23",32.9544,32.9728,31.8952,32.6044,136300.0],["2024-05-24",32.6596,32.8807,32.1715,32.8622,37900.0],["2024-05-28",33.157,33.157,32.2544,32.2544,30300.0],["2024-05-29",32.1162,32.2083,31.7017,31.7754,47200.0],["2024-05-30",32.0333,32.1991,31.7017,32.0702,36700.0],["2024-05-31",32.0794,33.553,32.0794,33.5162,41400.0],["2024-06-03",33.6083,34.1148,33.1754,33.2583,119300.0],["2024-06-04",33.0465,33.4425,32.6873,32.7609,35400.0],["2024-06-05",32.7425,32.7517,32.0333,32.3281,48500.0],["2024-06-06",32.3925,32.678,32.1438,32.6688,33800.0],["2024-06-07",32.5122,32.6596,32.0333,32.3465,29800.0],["2024-06-10",32.107,32.107,31.5728,31.8399,39000.0],["2024-06-11",31.8399,32.8254,31.4899,32.2359,107900.0],["2024-06-12",32.982,33.5714,32.6136,32.8622,90400.0],["2024-06-13",32.8622,33.0557,31.932,33.0188,76400.0],["2024-06-14",32.7425,32.7517,31.8583,32.2912,52500.0],["2024-06-17",32.107,32.8622,31.9412,32.7057,97000.0],["2024-06-18",32.4294,32.9175,31.757,31.8307,47500.0],["2024-06-20",31.7754,32.0333,31.5175,31.6096,68600.0],["2024-06-21",31.7386,31.9044,31.2689,31.2689,71500.0],["2024-06-24",31.4623,31.7846,31.0294,31.3241,59600.0],["2024-06-25",31.2044,31.7202,30.9649,31.0386,92600.0],["2024-06-26",30.8636,32.0517,30.8636,31.8583,90700.0],["2024-06-27",31.7478,31.7478,30.5505,31.1031,73500.0],["2024-06-28",31.4623,32.5215,31.2044,32.2175,270500.0],["2024-07-01",32.4938,32.4938,30.7439,30.8728,57500.0],["2024-07-02",30.9926,31.4347,30.6149,31.2689,120400.0],["2024-07-03",31.4162,31.9044,31.3241,31.6833,59200.0],["2024-07-05",31.4531,31.5452,30.7807,31.3702,72500.0],["2024-07-08",31.6649,31.7478,31.1676,31.2689,35800.0],["2024-07-09",31.1676,31.232,30.3018,30.532,52500.0],["2024-07-10",30.8084,31.1583,30.2005,31.1583,44700.0],["2024-07-11",31.7722,33.2883,31.7164,33.279,93500.0],["2024-07-12",33.4743,34.3114,33.372,33.8928,69000.0],["2024-07-15",33.9765,34.702,33.9207,33.9207,37800.0],["2024-07-16",34.1905,35.1392,34.1905,35.0648,74800.0],["2024-07-17",34.9624,36.2088,34.8508,36.0321,52000.0],["2024-07-18",35.7809,36.4134,34.7206,34.8229,36800.0],["2024-07-19",35.0183,35.102,34.5439,34.6834,37900.0],["2024-07-22",34.5811,35.6321,34.1068,35.5763,34200.0],["2024-07-23",35.5019,36.5064,34.9253,36.4413,38100.0],["2024-07-24",36.1065,37.0459,35.846,36.3111,79300.0],["2024-07-25",36.5529,38.2271,36.5529,37.576,68200.0],["2024-07-26",37.7993,39.0363,37.6969,38.8875,36400.0],["2024-07-29",38.7108,39.2316,38.4782,38.9433,38500.0],["2024-07-30",38.7387,39.4362,38.7108,38.9805,42200.0],["2024-07-31",38.8689,40.1152,38.5433,39.4362,130600.0],["2024-08-01",39.0456,39.4362,37.669,37.9109,80600.0],["2024-08-02",36.9715,37.9853,36.2367,37.7062,78300.0],["2024-08-05",33.0836,34.9624,32.3396,33.6045,77900.0],["2024-08-06",34.0137,34.3579,33.0185,33.8091,48900.0],["2024-08-07",34.0882,34.4137,33.0092,33.5859,68800.0],["2024-08-08",33.9579,34.2835,33.3441,33.6696,35800.0],["2024-08-09",33.5301,33.744,33.2883,33.744,26100.0],["2024-08-12",33.7347,33.7347,32.5442,32.7488,41300.0],["2024-08-13",32.9534,33.5673,32.786,33.3162,33700.0],["2024-08-14",33.2511,33.5394,32.9162,32.9627,49800.0],["2024-08-15",33.4836,33.9393,33.1674,33.2046,38500.0],["2024-08-16",33.0464,33.7812,33.0092,33.4185,56300.0],["2024-08-19",33.6789,33.7626,33.2511,33.7068,24000.0],["2024-08-20",33.7905,33.7905,33.1581,33.3534,23500.0],["2024-08-21",33.6696,34.144,33.1395,33.9951,25100.0],["2024-08-22",33.8835,33.8835,33.093,33.1581,20400.0],["2024-08-23",33.4185,34.7206,33.4185,34.3393,32000.0],["2024-08-26",34.7671,34.7671,34.144,34.2091,33700.0],["2024-08-27",34.2091,34.2091,33.1953,33.2139,41300.0],["2024-08-28",33.065,33.6045,32.7302,33.5673,54500.0],["2024-08-29",33.5766,33.8277,33.3999,33.6138,24600.0],["2024-08-30",33.9393,33.9393,32.693,33.4371,143000.0],["2024-09-03",33.0371,33.7905,33.0371,33.5952,47100.0],["2024-09-04",33.6975,34.1347,33.2976,34.0696,26700.0],["2024-09-05",34.1626,34.3672,33.744,34.2277,28000.0],["2024-09-06",33.7347,33.9765,33.065,33.279,33800.0],["2024-09-09",33.5952,33.5952,32.4791,32.5814,59700.0],["2024-09-10",32.3861,33.1208,32.1349,33.0929,57800.0],["2024-09-11",33.0836,33.1395,32.5349,33.0371,31800.0],["2024-09-12",32.9813,33.2232,32.6465,32.9999,19100.0],["2024-09-13",33.0836,33.9765,32.9999,33.9114,40400.0],["2024-09-16",33.837,34.1347,33.2697,34.1068,57700.0],["2024-09-17",34.516,35.5391,34.423,34.6927,30200.0],["2024-09-18",35.1299,35.8739,34.423,34.7578,36900.0],["2024-09-19",35.2508,35.6042,34.9346,35.4275,41100.0],["2024-09-20",35.3438,35.4368,34.6555,34.6834,188200.0],["2024-09-23",34.9532,35.1485,34.5346,34.7485,60200.0],["2024-09-24",34.9532,35.0462,34.0137,34.0603,33500.0],["2024-09-25",34.0789,34.0789,33.0371,33.4743,27000.0],["2024-09-26",33.6789,34.4416,33.4371,34.4416,41900.0],["2024-09-27",34.8601,35.2415,33.9114,33.9114,56100.0],["2024-09-30",33.8463,34.144,33.3255,33.6696,35100.0],["2024-10-01",33.6789,33.6789,32.8883,33.0837,31500.0],["2024-10-02",32.8325,33.1488,32.7488,32.9906,25800.0],["2024-10-03",32.5535,32.8604,32.1257,32.4326,38800.0],["2024-10-04",32.5535,32.8418,31.9954,32.228,36000.0],["2024-10-07",32.1815,32.1815,31.363,31.9024,24900.0],["2024-10-08",31.7908,32.0698,31.6327,31.7257,46900.0],["2024-10-09",31.9511,32.2141,31.9323,31.9793,31200.0],["2024-10-10",31.6412,31.8102,31.397,31.4721,34900.0],["2024-10-11",31.66,31.9793,31.4627,31.9417,25700.0],["2024-10-14",31.8854,31.9135,31.4158,31.4158,23300.0],["2024-10-15",31.3031,31.9793,31.3031,31.4627,37600.0],["2024-10-16",31.6318,32.5334,31.6318,32.5146,42000.0],["2024-10-17",32.5146,32.6367,32.1577,32.5616,23000.0],["2024-10-18",32.74,32.74,32.3268,32.5052,19600.0],["2024-10-21",32.2798,32.4677,31.6881,31.8196,44500.0],["2024-10-22",32.0356,32.0356,31.2279,31.35,28600.0],["2024-10-23",31.0964,31.2373,30.7865,31.1246,23400.0],["2024-10-24",31.2467,31.2467,30.3921,30.5329,26800.0],["2024-10-25",30.7959,30.9931,30.176,30.2042,21400.0],["2024-10-28",30.2981,30.8523,30.2981,30.6081,19100.0],["2024-10-29",30.4296,30.749,30.3733,30.4954,24200.0],["2024-10-30",30.6081,30.9837,30.0633,30.4015,22400.0],["2024-10-31",30.2606,30.3263,29.6783,29.6971,42100.0],["2024-11-01",29.6877,30.2042,29.6877,30.1291,30600.0],["2024-11-04",30.1291,30.8335,29.9131,30.2606,51800.0],["2024-11-05",30.2981,30.8429,30.1948,30.6832,41400.0],["2024-11-06",32.1014,32.8997,31.66,31.9323,100100.0],["2024-11-07",32.2047,32.7025,32.1389,32.4301,38500.0],["2024-11-08",32.4958,32.7025,32.4019,32.524,23200.0],["2024-11-11",32.74,33.05,32.6273,33.05,25500.0],["2024-11-12",33.05,33.1157,32.4019,32.6649,38600.0],["2024-11-13",32.6837,32.7588,31.3031,31.3312,30300.0],["2024-11-14",31.5097,31.7821,30.5517,30.918,31000.0],["2024-11-15",31.1998,31.6318,30.5893,30.9274,27600.0],["2024-11-18",31.0777,31.0777,30.4484,30.4484,28100.0],["2024-11-19",30.2794,30.439,30.054,30.3075,26300.0],["2024-11-20",29.8004,30.0446,29.6783,29.744,18400.0],["2024-11-21",30.176,30.655,29.9788,30.5329,32300.0],["2024-11-22",30.749,31.4533,30.749,31.3406,38000.0],["2024-11-25",31.4439,32.8715,31.4439,32.1859,26000.0],["2024-11-26",31.9042,31.9042,30.7771,30.8053,25000.0],["2024-11-27",30.8617,31.66,30.8617,31.2655,16700.0],["2024-11-29",31.4252,31.6506,31.1152,31.613,14500.0],["2024-12-02",31.7821,31.7821,31.2843,31.4158,29600.0],["2024-12-03",31.2373,31.3594,30.8804,31.1904,41100.0],["2024-12-04",31.0307,31.6975,30.9931,31.6881,28000.0],["2024-12-05",31.4064,31.4346,30.5329,31.1434,31600.0],["2024-12-06",31.2092,31.5567,30.8523,31.4439,45200.0],["2024-12-09",31.8948,33.0406,31.8666,32.3456,50000.0],["2024-12-10",28.1568,32.9373,28.1568,32.8715,120400.0],["2024-12-11",32.8058,34.0831,32.2047,33.2284,73500.0],["2024-12-12",33.219,34.5714,33.05,34.4587,75700.0],["2024-12-13",34.4775,36.0366,34.4775,35.8769,74300.0],["2024-12-16",35.6891,35.7172,34.6654,34.9377,86100.0],["2024-12-17",35.0316,35.5858,34.8344,35.3979,47300.0],["2024-12-18",35.7548,35.999,33.8952,33.8952,57100.0],["2024-12-19",33.914,34.7593,33.5289,34.4024,60500.0],["2024-12-20",34.1488,35.5294,34.1488,35.0974,175000.0],["2024-12-23",34.9001,35.1443,32.2235,32.4301,99100.0],["2024-12-24",32.5146,32.5146,31.9229,32.4019,22800.0],["2024-12-26",32.0169,32.8715,32.0169,32.6837,61800.0],["2024-12-27",32.4864,32.7119,30.5423,32.139,66300.0],["2024-12-30",32.092,32.2141,30.5235,31.0025,44400.0],["2024-12-31",31.1998,31.9605,30.8053,30.9931,128100.0],["2025-01-02",31.3594,31.9793,30.6926,30.8241,50100.0],["2025-01-03",30.8241,32.2047,30.2794,32.1671,67200.0],["2025-01-06",32.5428,33.5571,32.5428,33.435,41500.0],["2025-01-07",33.5289,33.8107,32.5616,32.8527,52200.0],["2025-01-08",32.7776,32.7776,31.1246,32.2704,37000.0],["2025-01-10",31.8437,31.8437,30.867,31.5023,29500.0],["2025-01-13",31.2558,31.7489,30.5351,31.2368,31500.0],["2025-01-14",31.6256,31.7489,30.829,31.4644,30300.0],["2025-01-15",32.0049,32.0049,31.4739,31.8532,21400.0],["2025-01-16",31.8627,31.9954,30.7152,31.6351,47000.0],["2025-01-17",31.7015,31.7678,30.4876,31.2558,56300.0],["2025-01-21",31.7678,32.1566,31.0756,32.0144,43900.0],["2025-01-22",32.1472,32.1472,31.3601,31.5402,38300.0],["2025-01-23",31.2652,31.5118,30.7247,31.4454,37500.0],["2025-01-24",31.4454,31.7015,31.0092,31.2178,25200.0],["2025-01-27",31.2273,32.5075,31.1799,32.1472,40000.0],["2025-01-28",32.1566,32.1566,30.5445,30.7152,33900.0],["2025-01-29",30.4971,31.142,30.4592,30.7057,36600.0],["2025-01-30",31.104,31.4549,31.0661,31.2273,22900.0],["2025-01-31",31.4739,31.4739,30.4497,30.7247,32800.0],["2025-02-03",29.2074,30.3454,27.8514,27.9652,132500.0],["2025-02-04",27.8419,28.2212,26.7324,27.3109,92000.0],["2025-02-05",27.3203,28.0316,26.6945,27.216,95200.0],["2025-02-06",27.5764,28.0126,27.3109,27.8988,62300.0],["2025-02-07",27.9083,28.0505,27.4247,27.4531,56500.0],["2025-02-10",27.6428,27.9652,27.3203,27.7566,43800.0],["2025-02-11",27.6997,28.0316,27.5859,27.6238,54900.0],["2025-02-12",27.1686,27.6048,27.0169,27.4721,32900.0],["2025-02-13",27.5859,28.2023,27.3109,28.1833,56100.0],["2025-02-14",28.1833,28.6859,28.1074,28.6669,22500.0],["2025-02-18",28.7143,29.0083,28.2686,28.2686,34900.0],["2025-02-19",28.6669,28.6669,27.4815,27.4815,30100.0],["2025-02-20",27.3867,27.3867,26.6755,26.8841,42100.0],["2025-02-21",27.1781,27.5005,26.3815,26.41,42400.0],["2025-02-24",26.6471,26.6471,25.8884,26.116,34100.0],["2025-02-25",26.116,26.941,25.9927,26.7419,28700.0],["2025-02-26",26.9884,26.9884,25.8315,26.097,42200.0],["2025-02-27",25.8789,26.0781,25.6988,25.86,33800.0],["2025-02-28",25.8789,26.0496,25.2436,25.5091,47200.0],["2025-03-03",25.547,25.6703,24.6082,24.6082,74900.0],["2025-03-04",24.2574,24.8168,23.878,24.4944,61700.0],["2025-03-05",24.6462,25.0824,24.0203,24.4944,51800.0],["2025-03-06",24.1815,25.7841,24.1056,25.585,105400.0],["2025-03-07",25.9643,26.4953,25.0065,25.7936,77700.0],["2025-03-10",25.6988,26.1065,25.0065,25.0634,64600.0],["2025-03-11",25.0634,25.6703,24.2858,24.466,49400.0],["2025-03-12",24.8643,25.585,23.8686,24.447,43000.0],["2025-03-13",24.4849,24.4849,23.5746,23.5746,27600.0],["2025-03-14",23.6599,23.8496,23.4608,23.7548,50300.0],["2025-03-17",23.6315,24.4375,23.6315,23.9254,52500.0],["2025-03-18",23.8496,24.0203,23.5935,23.897,71400.0],["2025-03-19",24.1246,24.4091,23.9254,24.0487,44100.0],["2025-03-20",23.897,24.4091,23.2901,23.4892,61700.0],["2025-03-21",23.2711,23.7642,22.9108,23.5082,114100.0],["2025-03-24",23.641,24.5134,23.603,24.3901,31000.0],["2025-03-25",24.2763,24.5039,23.9254,24.0013,29500.0],["2025-03-26",24.0013,24.428,23.8496,24.191,24400.0],["2025-03-27",24.0392,24.6841,23.9918,24.4944,23300.0],["2025-03-28",24.2763,24.2763,23.5651,23.622,22400.0],["2025-03-31",23.4134,23.8022,23.1099,23.5556,39400.0],["2025-04-01",23.5082,23.7548,23.1763,23.6504,27800.0],["2025-04-02",23.7168,24.3427,23.2332,24.191,29100.0],["2025-04-03",23.2427,23.2427,22.0763,22.1521,57200.0],["2025-04-04",21.934,22.9203,21.4125,22.8444,59800.0],["2025-04-07",22.0004,23.2616,21.4314,22.0573,44500.0],["2025-04-08",22.3513,23.4798,20.9763,21.2987,49800.0],["2025-04-09",20.853,23.072,20.7392,22.3702,53300.0],["2025-04-10",21.4758,21.899,20.8699,21.3893,39400.0],["2025-04-11",21.1969,22.4376,20.6487,21.7547,37500.0],["2025-04-14",21.9182,22.2068,21.3219,21.7547,34200.0],["2025-04-15",21.8317,21.8317,21.043,21.2065,29700.0],["2025-04-16",21.1969,22.0144,20.5141,20.8795,43700.0],["2025-04-17",20.8699,21.6586,20.6776,21.0911,30100.0],["2025-04-21",21.0334,21.2546,20.6583,21.0719,55000.0],["2025-04-22",21.5047,22.1683,21.3989,22.0817,31700.0],["2025-04-23",22.5241,22.6011,21.6682,21.8509,43300.0],["2025-04-24",21.9471,22.9377,21.9471,22.8704,46400.0],["2025-04-25",22.7453,23.1781,22.4087,22.678,33100.0],["2025-04-28",22.6588,22.7357,21.8413,22.4857,31000.0],["2025-04-29",22.3991,22.6972,22.2837,22.6684,21300.0],["2025-04-30",22.1202,22.5626,21.8894,21.9567,29800.0],["2025-05-01",21.9471,22.8992,21.8413,22.8127,35200.0],["2025-05-02",23.5436,24.2072,22.7549,23.6975,52600.0],["2025-05-05",23.0916,23.5724,21.1777,23.3993,71500.0],["2025-05-06",22.9761,23.2743,22.5914,22.7069,21500.0],["2025-05-07",22.6395,23.3512,22.6395,23.2454,23300.0],["2025-05-08",23.0819,24.4476,23.0723,24.438,66900.0],["2025-05-09",24.5246,25.9479,24.2168,25.3228,95500.0],["2025-05-12",26.2365,26.7654,25.7364,26.0922,32000.0],["2025-05-13",26.2942,26.4481,25.8999,26.2461,28500.0],["2025-05-14",25.8518,26.2172,25.5921,26.0057,41700.0],["2025-05-15",25.8999,26.6019,25.6113,26.4673,34900.0],["2025-05-16",26.4769,26.8328,26.0057,26.5154,41600.0],["2025-05-19",26.1692,26.3711,25.419,26.2172,41600.0],["2025-05-20",26.2461,26.775,25.6017,26.0634,35500.0],["2025-05-21",25.6017,25.6017,24.5534,25.1305,31900.0],["2025-05-22",25.1016,25.8614,24.8708,25.7748,35100.0],["2025-05-23",25.5344,25.6017,25.1689,25.4286,16100.0],["2025-05-27",25.996,27.4771,25.996,26.4384,112000.0],["2025-05-28",26.323,26.6885,26.2172,26.4288,50400.0],["2025-05-29",26.8328,27.179,26.2653,26.8808,39000.0],["2025-05-30",26.8808,27.2752,25.5921,26.1499,38700.0],["2025-06-02",26.1499,26.4384,25.3901,25.5055,52400.0],["2025-06-03",25.4767,26.9578,25.4767,26.7077,43100.0],["2025-06-04",26.9097,26.9097,26.2269,26.2942,32700.0],["2025-06-05",26.2076,26.7654,25.8325,26.3134,32300.0],["2025-06-06",26.8616,27.5637,25.6306,26.9578,27900.0],["2025-06-09",27.3809,28.3427,27.2367,27.5444,40700.0],["2025-06-10",27.8137,28.7082,27.4867,27.9676,43700.0],["2025-06-11",27.9772,29.1217,27.9772,29.0736,61500.0],["2025-06-12",28.862,29.4583,28.5543,29.1698,34000.0],["2025-06-13",28.535,28.9775,28.3235,28.4485,28600.0],["2025-06-16",28.8524,30.4393,28.6889,30.3047,44500.0],["2025-06-17",30.2758,30.295,29.391,29.6507,51400.0],["2025-06-18",29.8623,30.1893,28.3235,28.3716,58700.0],["2025-06-20",28.6697,28.6697,27.9388,28.1119,83900.0],["2025-06-23",28.2081,28.4485,27.9292,28.2658,44700.0],["2025-06-24",28.2658,29.1698,28.0157,28.5254,64900.0],["2025-06-25",28.7755,28.8717,28.0638,28.1792,68700.0],["2025-06-26",28.4389,28.6505,28.1696,28.5543,46600.0],["2025-06-27",29.0255,29.266,27.6983,28.1407,423500.0],["2025-06-30",28.6024,29.1313,28.41,29.1121,41500.0],["2025-07-01",28.7082,30.8144,28.7082,29.92,49800.0],["2025-07-02",30.1316,30.8721,29.9681,30.7471,73900.0],["2025-07-03",30.9875,31.1991,30.6124,30.8144,50200.0],["2025-07-07",30.8625,30.8721,29.92,29.9873,56400.0],["2025-07-08",30.1027,31.1125,30.0546,30.7374,76700.0],["2025-07-09",30.7375,31.7184,30.5836,31.5068,68700.0],["2025-07-10",31.2251,32.5852,30.9336,31.1279,53400.0],["2025-07-11",31.128,31.128,29.9621,30.3216,68200.0],["2025-07-14",30.4284,31.2834,30.0787,30.1661,54100.0],["2025-07-15",30.0787,30.2924,29.4861,29.7289,133400.0],["2025-07-16",30.1176,30.8656,29.4861,30.069,156300.0],["2025-07-17",29.9815,30.7782,29.9815,30.3896,59200.0],["2025-07-18",30.8754,30.8754,29.9815,30.0593,30200.0],["2025-07-21",30.0593,30.2244,29.6609,29.9038,30200.0],["2025-07-22",29.9621,32.2064,29.9621,31.7692,40600.0],["2025-07-23",32.1869,32.9933,31.7206,32.5853,89900.0],["2025-07-24",32.4687,32.4687,31.6429,32.2258,56900.0],["2025-07-25",32.2355,32.7407,31.7206,31.9926,30500.0],["2025-07-28",32.3229,33.0419,31.6914,32.3424,40400.0],["2025-07-29",32.731,32.731,32.0315,32.459,46500.0],["2025-07-30",32.4492,32.5561,31.7109,32.2646,82800.0],["2025-07-31",31.9635,32.5561,30.8754,32.2549,154700.0],["2025-08-01",35.3055,37.2875,34.0134,34.8781,157600.0],["2025-08-04",34.8781,38.1521,34.8781,37.9481,115800.0],["2025-08-05",38.0938,38.4533,36.2868,38.1813,92200.0],["2025-08-06",38.191,38.191,36.5783,36.7628,56800.0],["2025-08-07",36.9183,36.9183,35.5096,35.8885,37900.0],["2025-08-08",35.9468,36.656,33.7025,36.3159,76700.0],["2025-08-11",36.3742,36.4228,34.8003,36.3451,50900.0],["2025-08-12",36.52,38.4145,36.1994,38.2299,66900.0],["2025-08-13",38.5796,39.2111,38.2396,38.4436,65300.0],["2025-08-14",37.4138,38.0258,35.2278,37.8898,57900.0],["2025-08-15",38.1716,38.395,37.268,38.123,56800.0],["2025-08-18",38.0453,38.5602,37.7927,38.5602,27400.0],["2025-08-19",38.5019,38.9294,37.4041,38.7156,57100.0],["2025-08-20",38.7836,39.2694,38.4242,38.7156,56000.0],["2025-08-21",38.7836,39.1917,38.2784,38.9002,52500.0],["2025-08-22",38.9779,41.0084,38.9779,40.2507,75900.0],["2025-08-25",40.2021,41.2708,40.1049,40.5713,47600.0],["2025-08-26",39.9009,41.2708,39.9009,41.1639,55400.0],["2025-08-27",41.0084,41.6594,39.8718,39.9689,41200.0],["2025-08-28",40.5033,40.7461,38.9779,39.4249,35700.0],["2025-08-29",39.4249,39.658,38.5796,39.1723,46700.0],["2025-09-02",38.6379,39.0945,36.2382,38.0258,87800.0],["2025-09-03",38.1521,38.9585,37.7635,37.9093,61200.0],["2025-09-04",38.0161,39.8815,37.9287,39.6192,55200.0],["2025-09-05",40.0078,40.2701,39.1917,39.6483,24300.0],["2025-09-08",39.7066,41.2708,39.2305,40.4158,48500.0],["2025-09-09",40.1924,40.4547,39.6872,40.4061,30500.0],["2025-09-10",40.3672,40.3672,38.6962,38.9779,58500.0],["2025-09-11",39.3471,39.726,38.9197,39.3471,29800.0],["2025-09-12",38.8614,40.0272,38.8225,39.5123,41200.0],["2025-09-15",39.3471,39.8135,39.1042,39.726,30600.0],["2025-09-16",39.4443,39.9203,39.3763,39.8232,24500.0],["2025-09-17",40.0855,40.9696,39.59,39.8329,28200.0],["2025-09-18",40.2798,40.9502,39.9883,40.7753,25500.0],["2025-09-19",40.7753,40.7753,38.7934,39.7066,69900.0],["2025-09-22",39.2888,40.0563,39.0557,39.25,40100.0],["2025-09-23",39.5414,40.4838,39.0751,39.4443,57800.0],["2025-09-24",39.7357,39.93,38.8614,39.1431,41100.0],["2025-09-25",38.8225,38.9974,38.1813,38.9197,36000.0],["2025-09-26",39.2208,39.6872,38.5213,38.7253,37800.0],["2025-09-29",39.2014,39.6192,38.7836,39.3568,59000.0],["2025-09-30",39.2888,39.454,38.3173,39.2403,50200.0],["2025-10-01",39.0654,40.0661,38.5505,39.8815,63600.0],["2025-10-02",39.7455,40.4061,39.182,40.2021,36200.0],["2025-10-03",41.4262,41.4262,39.7066,40.5713,42300.0],["2025-10-06",40.6393,41.6497,40.2992,41.0667,31200.0],["2025-10-07",41.0279,41.6497,40.6296,40.8239,30300.0],["2025-10-08",40.921,42.1354,40.7267,41.7857,30800.0],["2025-10-09",41.5719,41.7565,40.7267,41.0667,29300.0],["2025-10-10",40.9786,41.5661,39.8819,40.1659,51700.0],["2025-10-13",40.4694,40.9394,40.1267,40.4107,41900.0],["2025-10-14",40.0582,41.3703,40.0582,40.8807,58500.0],["2025-10-15",40.9786,42.3886,37.0227,40.7338,52100.0],["2025-10-16",41.194,41.194,39.7449,39.9113,82500.0],["2025-10-17",39.6665,40.3617,39.3728,39.5098,68700.0],["2025-10-20",39.9015,40.9786,39.8624,40.8415,30600.0],["2025-10-21",40.6457,42.3201,40.6457,42.2711,44200.0],["2025-10-22",42.2907,42.5355,41.6836,42.418,50700.0],["2025-10-23",42.3886,42.6726,41.5661,41.948,43800.0],["2025-10-24",42.2418,43.0545,41.429,42.9761,37600.0],["2025-10-27",43.0153,43.5147,41.997,42.3397,36200.0],["2025-10-28",41.8501,42.4768,41.3605,42.0263,25300.0],["2025-10-29",42.2222,42.4866,41.1353,41.7913,58900.0],["2025-10-30",41.7228,42.3201,40.2149,40.7926,56600.0],["2025-10-31",40.8122,41.478,37.3752,39.8819,53700.0],["2025-11-03",39.7155,39.7742,38.9223,39.3434,58500.0],["2025-11-04",39.1378,39.6665,38.5503,38.8734,22900.0],["2025-11-05",38.8538,40.2638,38.5992,39.9113,34700.0],["2025-11-06",39.1573,39.8526,37.8942,38.4132,45400.0],["2025-11-07",38.4034,39.5392,37.8452,38.1488,39100.0],["2025-11-10",38.3446,38.7265,37.4046,37.855,38000.0],["2025-11-11",37.953,38.9223,37.2577,38.3348,32000.0],["2025-11-12",38.3348,39.2063,37.9334,38.2957,33600.0],["2025-11-13",38.0411,38.6873,37.2675,37.62,36500.0],["2025-11-14",37.4634,38.1292,37.0325,37.2773,34500.0],["2025-11-17",37.0913,37.8648,36.259,36.7094,42800.0],["2025-11-18",35.4854,37.5809,35.4854,37.1207,36300.0],["2025-11-19",37.3361,37.7179,36.0631,36.1708,52500.0],["2025-11-20",36.4842,37.4829,34.9077,36.3275,59500.0],["2025-11-21",36.3569,38.0019,36.3569,37.8159,45200.0],["2025-11-24",37.8746,38.8048,37.3654,38.6384,37200.0],["2025-11-25",39.8428,41.1157,39.6078,40.3128,27200.0],["2025-11-26",40.2638,40.6653,38.8832,40.254,28100.0],["2025-11-28",40.0484,42.1047,39.7057,40.1365,48200.0],["2025-12-01",39.5001,40.5184,39.4805,39.5686,30000.0],["2025-12-02",39.6273,40.5869,39.4609,39.6763,35800.0],["2025-12-03",39.6371,40.7534,39.3728,39.8917,41700.0],["2025-12-04",39.7742,40.4792,39.7742,40.0484,35100.0],["2025-12-05",39.8428,40.6261,39.7938,40.1071,40200.0],["2025-12-08",40.1463,40.5184,39.7155,39.9015,43500.0],["2025-12-09",40.6359,41.9284,40.0778,41.6249,41200.0],["2025-12-10",41.429,42.6236,41.3507,41.8697,74100.0],["2025-12-11",42.467,42.7999,41.9088,42.1047,66400.0],["2025-12-12",47.1768,47.4902,39.314,41.1744,147800.0],["2025-12-15",41.1451,42.183,40.2638,41.9676,140200.0],["2025-12-16",42.0068,43.2601,40.9492,43.0055,88100.0],["2025-12-17",42.9957,43.6812,42.702,42.9076,121300.0],["2025-12-18",43.1818,45.0226,43.1818,43.9357,85300.0],["2025-12-19",43.9357,43.9357,42.8488,43.0447,88100.0],["2025-12-22",43.4755,43.5245,42.4866,42.6432,43500.0],["2025-12-23",43.1524,43.8672,42.5943,43.407,61200.0],["2025-12-24",43.5147,43.9455,41.9774,43.3482,19100.0],["2025-12-26",43.0447,43.4461,42.8488,42.8782,17900.0],["2025-12-29",42.9566,43.0643,41.4682,42.702,32100.0],["2025-12-30",42.8782,43.0447,42.3299,42.6334,25200.0],["2025-12-31",41.762,42.2711,41.2528,41.5661,34500.0],["2026-01-02",41.429,42.5257,40.6555,42.3886,55600.0],["2026-01-05",42.6824,43.1916,42.1047,42.5845,49600.0],["2026-01-06",42.2711,44.6212,42.232,44.4743,41500.0],["2026-01-07",44.5526,44.6016,43.1034,43.5245,35700.0],["2026-01-08",43.2976,45.3002,43.2976,45.1719,34400.0],["2026-01-09",45.3101,45.3101,42.9819,43.4258,53600.0],["2026-01-12",43.0016,43.6823,43.0016,43.4752,30100.0],["2026-01-13",41.7981,44.146,41.7981,43.8895,55100.0],["2026-01-14",43.5639,44.3729,42.9622,43.6133,55400.0],["2026-01-15",43.998,44.728,43.5146,44.3926,84300.0],["2026-01-16",44.215,44.9154,43.9684,44.1065,116600.0],["2026-01-20",43.1989,44.3137,43.1989,43.7908,39900.0],["2026-01-21",43.7711,46.1782,43.6527,46.1782,76600.0],["2026-01-22",46.2275,47.1055,45.8329,46.0302,37200.0],["2026-01-23",46.0302,46.1288,44.8069,45.0437,25100.0],["2026-01-26",44.8464,45.5961,44.6787,45.1029,30400.0],["2026-01-27",45.3101,45.6159,44.7971,44.9746,25300.0],["2026-01-28",44.7872,44.9549,43.8204,43.8303,39300.0],["2026-01-29",43.998,44.3827,43.1891,44.2841,66500.0],["2026-01-30",43.8993,45.093,43.702,44.7773,32800.0],["2026-02-02",45.3298,46.8983,44.9253,46.7207,67800.0],["2026-02-03",46.7405,47.9144,46.5432,47.8552,69100.0],["2026-02-04",47.9736,50.3018,47.8256,48.8516,121900.0],["2026-02-05",48.092,48.7135,47.2239,47.727,61500.0],["2026-02-06",48.309,49.0686,44.1164,46.2472,135300.0],["2026-02-09",46.0203,49.3054,46.0203,48.6642,47600.0],["2026-02-10",48.8812,50.3412,47.8552,49.118,48800.0],["2026-02-11",49.2166,49.404,47.5001,48.2104,45700.0],["2026-02-12",48.5951,48.5951,46.3163,47.431,87600.0],["2026-02-13",47.214,49.1179,47.214,48.9798,36600.0],["2026-02-17",48.7431,49.8184,47.6579,49.2561,57600.0],["2026-02-18",49.4534,50.0453,47.8848,48.2597,58700.0],["2026-02-19",47.9736,48.2498,47.0858,47.9933,34100.0],["2026-02-20",47.8454,50.0946,47.3521,49.8184,67900.0],["2026-02-23",49.187,49.552,48.3386,49.1377,123200.0],["2026-02-24",49.1179,50.8542,48.5556,49.8184,45900.0],["2026-02-25",50.3609,50.8542,49.3251,50.3511,75300.0],["2026-02-26",50.5977,50.9627,49.2659,50.4695,52700.0],["2026-02-27",49.7789,50.5089,47.5395,47.8355,79600.0],["2026-03-02",47.362,49.3251,46.8687,48.5458,99700.0],["2026-03-03",47.3916,47.6579,45.7836,47.5001,45200.0],["2026-03-04",48.0821,48.9601,47.2436,47.944,56600.0],["2026-03-05",46.7306,47.3422,45.1325,46.188,53500.0],["2026-03-06",45.3396,45.8132,44.3827,45.1423,64800.0],["2026-03-09",44.1558,45.5961,42.4196,44.0769,140400.0],["2026-03-10",44.0572,45.5567,43.7612,44.1262,98100.0],["2026-03-11",43.6725,44.4912,43.0904,43.7218,51500.0],["2026-03-12",43.0707,43.9783,42.9326,43.6527,39300.0],["2026-03-13",43.8007,43.8007,42.9819,43.4554,32500.0],["2026-03-16",44.0868,44.8563,43.8895,44.0769,39500.0],["2026-03-17",44.3827,44.8168,43.8106,43.8204,43000.0],["2026-03-18",43.5047,44.876,42.7155,43.1003,56400.0],["2026-03-19",42.6366,43.3074,42.3407,42.8931,34100.0],["2026-03-20",43.1102,43.4752,42.0743,43.3568,90700.0],["2026-03-23",43.8895,46.0697,43.8895,45.3396,100800.0],["2026-03-24",44.8563,46.8786,43.8796,46.5826,56100.0],["2026-03-25",47.2239,47.7566,46.3163,46.9082,89200.0],["2026-03-26",46.2768,46.9378,46.0795,46.6912,60500.0],["2026-03-27",46.336,47.1548,44.9648,46.1683,100700.0],["2026-03-30",46.4347,46.5925,45.5468,45.823,51200.0],["2026-03-31",46.4445,47.066,45.3396,45.8822,68500.0],["2026-04-01",45.8329,46.918,45.6356,46.2966,57300.0],["2026-04-02",45.9907,46.7306,43.2581,45.9315,74100.0],["2026-04-06",46.1486,47.3521,45.5764,47.066,110700.0],["2026-04-07",46.8687,48.5556,46.3853,48.2597,63300.0],["2026-04-08",49.404,50.3018,48.6148,48.8516,79100.0],["2026-04-09",48.5754,51.2291,47.9933,50.4793,178800.0],["2026-04-10",50.7555,51.5941,49.7789,50.9232,108400.0],["2026-04-13",50.6964,51.3277,50.1636,50.8049,62900.0],["2026-04-14",50.7161,52.2748,49.7493,51.6829,184400.0],["2026-04-15",51.2488,52.2945,50.6569,51.16,74900.0],["2026-04-16",50.8919,51.6266,48.678,48.9162,91800.0],["2026-04-17",49.7701,52.0933,49.7701,51.0309,110100.0],["2026-04-20",50.7529,52.262,49.919,51.8848,103200.0],["2026-04-21",51.855,52.9272,51.855,51.8947,114300.0],["2026-04-22",51.8947,52.6393,51.4281,51.7756,73200.0],["2026-04-23",51.7458,52.54,50.9317,51.8848,119800.0],["2026-04-24",51.6763,52.6195,50.9714,51.2295,60900.0],["2026-04-27",51.2196,52.6294,51.0012,52.2223,52900.0],["2026-04-28",52.401,53.1556,51.8848,52.6889,112400.0],["2026-04-29",52.3911,52.3911,50.8224,51.8053,80000.0],["2026-04-30",51.5968,53.096,51.3387,52.2521,48200.0],["2026-05-01",52.3117,53.0861,51.8848,52.957,56300.0],["2026-05-04",52.6492,53.1059,49.2736,49.8693,146500.0],["2026-05-05",50.1473,52.0337,49.0652,51.9741,78800.0],["2026-05-06",52.1727,52.9769,51.1997,52.5698,65600.0],["2026-05-07",50.1275,53.1556,50.1275,53.1159,60800.0],["2026-05-08",50.3558,52.6889,48.946,51.0409,118200.0],["2026-05-11",50.8919,50.8919,44.0613,44.4982,156600.0],["2026-05-12",44.4287,45.5506,42.6218,43.1479,92200.0],["2026-05-13",42.7111,43.1579,38.9682,39.1469,76400.0],["2026-05-14",40.1298,40.4078,39.0079,39.4745,55600.0],["2026-05-15",39.266,40.7056,37.7371,40.5865,97500.0],["2026-05-18",40.6659,42.0956,40.2092,41.8176,144100.0],["2026-05-19",41.3509,42.1849,38.6604,40.4872,114400.0],["2026-05-20",40.4177,41.3509,39.8319,41.1425,136800.0],["2026-05-21",40.785,42.86,40.1993,42.6218,70800.0],["2026-05-22",42.9196,43.6543,42.5225,43.2472,44300.0],["2026-05-26",43.7536,45.3024,43.4557,44.0713,47800.0],["2026-05-27",44.2103,45.5109,44.2103,45.084,65800.0],["2026-05-28",45.074,45.2627,44.2897,45.1733,53300.0],["2026-05-29",44.5875,45.2627,44.3691,44.4386,44900.0],["2026-06-01",43.7734,44.5379,43.277,43.9918,52400.0],["2026-06-02",43.9621,44.806,43.7834,44.5677,40200.0],["2026-06-03",44.1308,44.9052,43.5352,44.2897,41000.0],["2026-06-04",44.8655,45.6399,44.389,45.5208,34700.0],["2026-06-05",45.5704,46.8015,44.2798,44.518,99300.0],["2026-06-08",44.6173,45.6598,44.3393,45.213,56100.0],["2026-06-09",46.3845,47.1192,45.9179,46.593,69900.0],["2026-06-10",46.593,46.9306,45.4711,45.5307,58000.0],["2026-06-11",45.8484,46.9902,44.8755,46.9107,56800.0],["2026-06-12",46.9107,47.5759,46.0073,46.464,55400.0],["2026-06-15",46.7122,47.4568,45.7789,46.1264,63500.0],["2026-06-16",46.3548,47.6454,44.5379,45.5506,95100.0],["2026-06-17",45.5009,46.9107,44.5875,45.1733,62000.0],["2026-06-18",45.8981,46.9207,45.5704,46.176,79800.0],["2026-06-22",45.7491,46.3448,44.796,45.1435,97700.0],["2026-06-23",44.7563,46.0073,44.7563,45.2527,74400.0],["2026-06-24",45.0641,46.1562,44.3989,45.7491,68000.0],["2026-06-25",45.9874,46.8115,45.3123,45.6697,71500.0],["2026-06-26",45.8385,46.9008,45.3322,46.4342,202100.0],["2026-06-29",46.2555,46.2555,44.657,45.4711,52900.0],["2026-06-30",45.4711,45.7392,44.5578,45.7094,78300.0],["2026-07-01",45.8286,46.4441,43.9819,44.1209,66000.0],["2026-07-02",44.1209,44.1209,42.4133,43.1678,72500.0],["2026-07-06",43.5749,44.379,42.1452,42.6515,48600.0],["2026-07-07",43.1479,43.4557,42.5125,43.138,46400.0],["2026-07-08",43.3068,43.4061,42.1154,42.8104,83900.0],["2026-07-09",42.8104,44.111,41.9963,43.416,81100.0],["2026-07-10",43.6444,44.7662,43.416,43.9323,37600.0],["2026-07-13",44.2798,45.0939,43.7834,43.9323,42800.0],["2026-07-14",44.0316,44.518,43.8429,44.4585,37000.0],["2026-07-15",44.3195,45.9676,44.3195,45.63,42200.0],["2026-07-16",46.78,47.43,46.12,46.91,65800.0],["2026-07-17",46.44,47.4,46.1,46.25,31300.0],["2026-07-20",47.0,47.0,45.5,46.26,32600.0],["2026-07-21",45.85,46.8,45.71,46.02,42100.0],["2026-07-22",46.12,46.85,45.51,46.68,30800.0],["2026-07-23",46.2,46.2,45.09,45.77,32800.0],["2026-07-24",45.43,46.42,44.52,45.99,30600.0],["2026-07-27",46.41,47.66,46.34,47.13,36300.0],["2026-07-28",47.93,48.3,46.98,47.7,27200.0],["2026-07-29",47.77,47.77,46.91,47.35,36100.0],["2026-07-30",47.38,47.97,46.7,47.06,30700.0],["2026-07-31",47.27,47.62,45.65,46.91,161400.0],["2026-08-03",47.69,48.1,47.24,47.91,23334.314593],["2026-08-04",47.51,48.7,47.408,48.28,63790.687272]]}