{"t":"NHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-01-02",0.9598,0.9598,0.9598,0.9598,3200.0],["1987-01-05",0.9598,0.9669,0.9456,0.9456,2800.0],["1987-01-06",0.9456,0.9598,0.9385,0.9598,3000.0],["1987-01-07",0.9598,0.9882,0.9598,0.9882,4700.0],["1987-01-08",0.9882,0.9882,0.9882,0.9882,100.0],["1987-01-09",0.9882,0.9882,0.9882,0.9882,1400.0],["1987-01-12",0.974,0.974,0.974,0.974,600.0],["1987-01-13",0.9598,0.9598,0.9314,0.9314,4700.0],["1987-01-14",0.9171,0.9171,0.91,0.91,1400.0],["1987-01-15",0.8958,0.8958,0.8816,0.8887,2000.0],["1987-01-16",0.8887,0.9029,0.846,0.8603,75900.0],["1987-01-19",0.8603,0.8745,0.8603,0.8745,2400.0],["1987-01-20",0.8674,0.8745,0.8318,0.8318,5300.0],["1987-01-21",0.8389,0.8532,0.8176,0.8247,14700.0],["1987-01-22",0.8318,0.8532,0.8247,0.8532,12600.0],["1987-01-23",0.8532,0.8532,0.7963,0.8176,9700.0],["1987-01-26",0.8176,0.8532,0.8176,0.846,5100.0],["1987-01-27",0.8318,0.8318,0.8176,0.8247,1700.0],["1987-01-28",0.8247,0.8247,0.8176,0.8176,2000.0],["1987-01-29",0.8034,0.8318,0.8034,0.8247,4500.0],["1987-01-30",0.8318,0.8532,0.8318,0.8532,3900.0],["1987-02-02",0.8389,0.846,0.8389,0.846,700.0],["1987-02-03",0.8318,0.8318,0.7821,0.7821,6600.0],["1987-02-04",0.7678,0.8034,0.7394,0.8034,23900.0],["1987-02-05",0.8034,0.8105,0.7892,0.7963,15500.0],["1987-02-06",0.8034,0.8105,0.7892,0.7892,13300.0],["1987-02-09",0.8034,0.8318,0.7963,0.8105,49500.0],["1987-02-10",0.8105,0.8176,0.8105,0.8105,18000.0],["1987-02-11",0.8176,0.8318,0.8176,0.8318,34000.0],["1987-02-12",0.8318,0.8318,0.8105,0.8105,3000.0],["1987-02-13",0.8105,0.8176,0.8034,0.8105,8700.0],["1987-02-17",0.8034,0.8176,0.8034,0.8176,4900.0],["1987-02-18",0.8034,0.8176,0.8034,0.8176,2500.0],["1987-02-19",0.8105,0.8105,0.7963,0.7963,2400.0],["1987-02-20",0.8034,0.8176,0.7963,0.8176,4700.0],["1987-02-23",0.8318,0.9243,0.8318,0.9243,9100.0],["1987-02-24",0.9314,0.9314,0.8887,0.8887,3900.0],["1987-02-25",0.8958,0.9243,0.8958,0.9243,4200.0],["1987-02-26",0.9243,0.9385,0.9243,0.9243,10600.0],["1987-02-27",0.9314,0.9314,0.9314,0.9314,100.0],["1987-03-02",0.9314,0.9314,0.9314,0.9314,2100.0],["1987-03-03",0.9314,0.9314,0.9314,0.9314,1800.0],["1987-03-04",0.9456,0.9527,0.9314,0.9385,5200.0],["1987-03-05",0.9527,0.9811,0.9527,0.9669,3600.0],["1987-03-06",0.9527,0.9669,0.9527,0.9669,3600.0],["1987-03-09",0.974,0.974,0.9669,0.9669,10300.0],["1987-03-10",0.974,0.974,0.974,0.974,1400.0],["1987-03-11",0.9669,0.974,0.9669,0.974,4100.0],["1987-03-12",0.9669,0.974,0.9527,0.9669,1900.0],["1987-03-13",0.9598,0.9669,0.9527,0.9527,2700.0],["1987-03-16",0.9456,0.9456,0.9385,0.9385,2200.0],["1987-03-17",0.9385,0.9385,0.91,0.91,7200.0],["1987-03-18",0.91,0.91,0.91,0.91,500.0],["1987-03-19",0.91,0.91,0.8958,0.8958,3200.0],["1987-03-20",0.8958,0.8958,0.8958,0.8958,800.0],["1987-03-23",0.8674,0.8674,0.846,0.8532,16100.0],["1987-03-24",0.8603,0.8745,0.8603,0.8745,5700.0],["1987-03-25",0.8532,0.8532,0.846,0.8532,15700.0],["1987-03-26",0.846,0.8532,0.846,0.8532,5300.0],["1987-03-27",0.8532,0.8603,0.8532,0.8532,35400.0],["1987-03-30",0.8318,0.8318,0.8176,0.8247,3800.0],["1987-03-31",0.8247,0.846,0.8247,0.846,3900.0],["1987-04-01",0.846,0.846,0.8034,0.8176,4600.0],["1987-04-02",0.8247,0.8674,0.8247,0.846,11200.0],["1987-04-03",0.8318,0.8318,0.8247,0.8318,2800.0],["1987-04-06",0.8318,0.8318,0.8105,0.8247,5400.0],["1987-04-07",0.8247,0.8247,0.8105,0.8105,2300.0],["1987-04-08",0.8105,0.8105,0.8034,0.8034,3100.0],["1987-04-09",0.8034,0.8034,0.7821,0.7821,9300.0],["1987-04-10",0.7963,0.8247,0.7963,0.8247,2400.0],["1987-04-13",0.8176,0.8176,0.7963,0.7963,1500.0],["1987-04-14",0.8105,0.8176,0.7821,0.8034,6700.0],["1987-04-15",0.7892,0.7892,0.775,0.775,2600.0],["1987-04-16",0.7821,0.7963,0.775,0.7892,6300.0],["1987-04-20",0.7892,0.7892,0.775,0.7892,7600.0],["1987-04-21",0.7892,0.7892,0.775,0.775,7600.0],["1987-04-22",0.7821,0.7821,0.775,0.775,3800.0],["1987-04-23",0.775,0.775,0.7678,0.7678,2800.0],["1987-04-24",0.7821,0.7821,0.775,0.775,3100.0],["1987-04-27",0.7678,0.775,0.7678,0.7678,2600.0],["1987-04-28",0.775,0.846,0.7678,0.846,11000.0],["1987-04-29",0.846,0.846,0.8247,0.8247,1500.0],["1987-04-30",0.8034,0.8034,0.7892,0.7892,2000.0],["1987-05-01",0.8034,0.8105,0.8034,0.8034,6400.0],["1987-05-04",0.7963,0.8105,0.7963,0.8105,3900.0],["1987-05-05",0.8105,0.8105,0.7821,0.8034,6500.0],["1987-05-06",0.8105,0.8247,0.8105,0.8105,5000.0],["1987-05-07",0.8034,0.8389,0.8034,0.8389,4000.0],["1987-05-08",0.8247,0.8389,0.8247,0.8389,800.0],["1987-05-11",0.8389,0.846,0.8389,0.846,2300.0],["1987-05-12",0.8318,0.8318,0.8176,0.8318,2300.0],["1987-05-13",0.8318,0.8318,0.8176,0.8247,1800.0],["1987-05-14",0.8247,0.8247,0.8034,0.8176,4500.0],["1987-05-15",0.8034,0.8176,0.8034,0.8176,1900.0],["1987-05-18",0.8176,0.8176,0.8034,0.8034,3300.0],["1987-05-19",0.8105,0.8176,0.8105,0.8176,2300.0],["1987-05-20",0.8176,0.8247,0.8176,0.8247,4000.0],["1987-05-21",0.8176,0.8247,0.8105,0.8247,16400.0],["1987-05-22",0.8247,0.8247,0.8176,0.8176,400.0],["1987-05-26",0.8247,0.8318,0.8247,0.8247,4200.0],["1987-05-27",0.8247,0.8247,0.8105,0.8247,3200.0],["1987-05-28",0.8247,0.8247,0.8105,0.8105,3200.0],["1987-05-29",0.8247,0.8247,0.8034,0.8034,1400.0],["1987-06-01",0.8176,0.8318,0.8176,0.8318,5800.0],["1987-06-02",0.846,0.846,0.8247,0.8247,8200.0],["1987-06-03",0.8318,0.8318,0.8176,0.8176,2700.0],["1987-06-04",0.8176,0.8816,0.8176,0.8674,8400.0],["1987-06-05",0.8816,0.8958,0.8674,0.8674,9100.0],["1987-06-08",0.8674,0.8816,0.8674,0.8816,4600.0],["1987-06-09",0.8745,0.91,0.8745,0.8958,7400.0],["1987-06-10",0.9029,0.9029,0.9029,0.9029,1000.0],["1987-06-11",0.9171,0.9243,0.91,0.9171,1600.0],["1987-06-12",0.91,0.9171,0.9029,0.91,6000.0],["1987-06-15",0.8958,0.8958,0.8816,0.8887,2600.0],["1987-06-16",0.8887,0.8887,0.8887,0.8887,700.0],["1987-06-17",0.8887,0.8887,0.8887,0.8887,1000.0],["1987-06-18",0.8958,0.8958,0.8958,0.8958,200.0],["1987-06-19",0.8958,0.8958,0.8958,0.8958,4000.0],["1987-06-22",0.8958,0.8958,0.8958,0.8958,100.0],["1987-06-23",0.8958,0.8958,0.8958,0.8958,1100.0],["1987-06-24",0.8958,0.91,0.8958,0.91,6300.0],["1987-06-25",0.9029,0.91,0.9029,0.91,3500.0],["1987-06-26",0.9243,0.9811,0.9171,0.9811,20600.0],["1987-06-29",0.9954,1.0238,0.9882,1.0238,15200.0],["1987-06-30",1.0167,1.038,1.0096,1.0309,32500.0],["1987-07-01",1.0309,1.0309,0.9954,1.0096,4500.0],["1987-07-02",1.0025,1.0025,0.9811,0.9811,4600.0],["1987-07-06",0.974,0.9811,0.9598,0.974,4800.0],["1987-07-07",0.974,0.974,0.974,0.974,200.0],["1987-07-08",0.9669,0.9669,0.9669,0.9669,900.0],["1987-07-09",0.9669,0.974,0.9669,0.974,3700.0],["1987-07-10",0.974,0.974,0.974,0.974,0.0],["1987-07-13",0.9669,0.9669,0.9598,0.9598,2700.0],["1987-07-14",0.9669,0.9669,0.9527,0.9527,2400.0],["1987-07-15",0.9527,0.9598,0.9527,0.9598,700.0],["1987-07-16",0.9527,0.9527,0.9527,0.9527,1000.0],["1987-07-17",0.9527,0.9527,0.9527,0.9527,2400.0],["1987-07-20",0.9598,0.9811,0.9598,0.9811,1900.0],["1987-07-21",0.9811,0.9811,0.9811,0.9811,1500.0],["1987-07-22",0.9811,0.9811,0.9811,0.9811,0.0],["1987-07-23",0.9669,0.9669,0.9527,0.9527,6900.0],["1987-07-24",0.9527,0.9527,0.9527,0.9527,1800.0],["1987-07-27",0.9456,0.9882,0.9456,0.9882,1600.0],["1987-07-28",1.0025,1.0025,0.9954,0.9954,1600.0],["1987-07-29",1.0096,1.0167,1.0096,1.0167,1000.0],["1987-07-30",1.0096,1.0096,0.9954,0.9954,5900.0],["1987-07-31",1.0096,1.0096,1.0096,1.0096,2500.0],["1987-08-03",0.9954,0.9954,0.9954,0.9954,26000.0],["1987-08-04",0.9954,1.0096,0.9954,1.0025,8700.0],["1987-08-05",1.0167,1.0167,1.0167,1.0167,2300.0],["1987-08-06",1.0167,1.0167,1.0167,1.0167,1600.0],["1987-08-07",1.0167,1.0309,1.0167,1.0309,5200.0],["1987-08-10",1.038,1.0451,1.038,1.038,1300.0],["1987-08-11",1.038,1.038,1.0238,1.0309,9600.0],["1987-08-12",1.0309,1.0309,1.0309,1.0309,800.0],["1987-08-13",1.0451,1.0451,1.0238,1.0238,7700.0],["1987-08-14",1.0309,1.0309,1.0309,1.0309,2300.0],["1987-08-17",1.0309,1.038,1.0309,1.0309,3700.0],["1987-08-18",1.0238,1.0309,1.0025,1.0025,7900.0],["1987-08-19",1.0167,1.0167,1.0167,1.0167,400.0],["1987-08-20",1.0096,1.0096,1.0096,1.0096,1300.0],["1987-08-21",1.0096,1.0167,1.0096,1.0167,1400.0],["1987-08-24",1.0025,1.0025,1.0025,1.0025,3200.0],["1987-08-25",1.0096,1.0096,1.0096,1.0096,2300.0],["1987-08-26",1.0096,1.0096,1.0096,1.0096,1200.0],["1987-08-27",1.0025,1.0096,1.0025,1.0096,1700.0],["1987-08-28",1.0025,1.0025,1.0025,1.0025,2600.0],["1987-08-31",1.0025,1.0025,1.0025,1.0025,400.0],["1987-09-01",1.0025,1.0025,0.9954,0.9954,3500.0],["1987-09-02",0.9882,0.9882,0.9882,0.9882,300.0],["1987-09-03",0.9882,0.9882,0.9882,0.9882,0.0],["1987-09-04",0.9882,0.9882,0.974,0.974,1100.0],["1987-09-08",0.9669,0.9669,0.9456,0.9456,3900.0],["1987-09-09",0.9456,0.9456,0.9456,0.9456,300.0],["1987-09-10",0.9598,0.9669,0.9598,0.9669,3000.0],["1987-09-11",0.9598,0.9598,0.9598,0.9598,4100.0],["1987-09-14",0.9598,0.974,0.9598,0.974,300.0],["1987-09-15",0.9669,0.974,0.9598,0.974,1600.0],["1987-09-16",0.9669,0.9669,0.9598,0.9598,3400.0],["1987-09-17",0.974,0.974,0.974,0.974,100.0],["1987-09-18",0.974,0.974,0.974,0.974,0.0],["1987-09-21",0.9669,0.9669,0.9598,0.9598,2300.0],["1987-09-22",0.9598,0.9598,0.9598,0.9598,500.0],["1987-09-23",0.9456,0.9598,0.9456,0.9598,900.0],["1987-09-24",0.9598,0.9598,0.9598,0.9598,0.0],["1987-09-25",0.9598,0.9598,0.9598,0.9598,0.0],["1987-09-28",0.9598,0.9598,0.9456,0.9456,64800.0],["1987-09-29",0.9385,0.9385,0.9171,0.9314,3900.0],["1987-09-30",0.9171,0.9171,0.91,0.91,1000.0],["1987-10-01",0.9029,0.9171,0.9029,0.9029,69100.0],["1987-10-02",0.9171,0.9171,0.9171,0.9171,3000.0],["1987-10-05",0.9029,0.9029,0.9029,0.9029,500.0],["1987-10-06",0.8958,0.8958,0.8958,0.8958,400.0],["1987-10-07",0.8887,0.8887,0.8887,0.8887,200.0],["1987-10-08",0.8816,0.8887,0.8816,0.8887,1200.0],["1987-10-09",0.8745,0.8745,0.8674,0.8674,500.0],["1987-10-12",0.8603,0.8603,0.8603,0.8603,200.0],["1987-10-13",0.8674,0.8887,0.8674,0.8887,1400.0],["1987-10-14",0.8745,0.8887,0.8532,0.8532,3500.0],["1987-10-15",0.8389,0.8389,0.8389,0.8389,800.0],["1987-10-16",0.8247,0.8247,0.8247,0.8247,200.0],["1987-10-19",0.8105,0.8105,0.7536,0.7678,7500.0],["1987-10-20",0.7536,0.7607,0.711,0.711,4600.0],["1987-10-21",0.7252,0.7536,0.7252,0.7536,900.0],["1987-10-22",0.7536,0.7536,0.6683,0.6683,17700.0],["1987-10-23",0.6825,0.6896,0.6399,0.6825,13500.0],["1987-10-26",0.6967,0.7039,0.6683,0.6683,2800.0],["1987-10-27",0.6825,0.6825,0.6399,0.6541,9100.0],["1987-10-28",0.583,0.6185,0.5688,0.6185,12700.0],["1987-10-29",0.5617,0.6328,0.5617,0.6328,11800.0],["1987-10-30",0.6541,0.6825,0.6541,0.6825,6300.0],["1987-11-02",0.6825,0.6825,0.6825,0.6825,2300.0],["1987-11-03",0.6399,0.6541,0.6399,0.6541,7400.0],["1987-11-04",0.6541,0.6541,0.6541,0.6541,0.0],["1987-11-05",0.6399,0.6399,0.6328,0.6328,500.0],["1987-11-06",0.6399,0.6612,0.6399,0.6612,7200.0],["1987-11-09",0.6612,0.6612,0.6541,0.6541,2300.0],["1987-11-10",0.647,0.6541,0.647,0.6541,2500.0],["1987-11-11",0.6612,0.6825,0.6612,0.6825,800.0],["1987-11-12",0.6825,0.6825,0.6825,0.6825,0.0],["1987-11-13",0.6825,0.6825,0.6825,0.6825,0.0],["1987-11-16",0.6967,0.7039,0.6967,0.7039,400.0],["1987-11-17",0.6967,0.6967,0.6612,0.6612,3800.0],["1987-11-18",0.6683,0.6754,0.6683,0.6754,500.0],["1987-11-19",0.6612,0.6612,0.6612,0.6612,1200.0],["1987-11-20",0.6612,0.6683,0.6612,0.6683,2100.0],["1987-11-23",0.6754,0.6754,0.6683,0.6754,1300.0],["1987-11-24",0.6754,0.6754,0.6612,0.6612,2100.0],["1987-11-25",0.6612,0.6612,0.6612,0.6612,0.0],["1987-11-27",0.647,0.647,0.647,0.647,400.0],["1987-11-30",0.6399,0.647,0.6399,0.647,700.0],["1987-12-01",0.6399,0.6399,0.6256,0.6256,2200.0],["1987-12-02",0.6256,0.6399,0.6256,0.6399,400.0],["1987-12-03",0.6399,0.6399,0.6399,0.6399,700.0],["1987-12-04",0.6256,0.6256,0.5972,0.6043,2300.0],["1987-12-07",0.6043,0.6043,0.5759,0.5759,5300.0],["1987-12-08",0.5688,0.5688,0.5474,0.5474,2100.0],["1987-12-09",0.5403,0.583,0.5403,0.583,12400.0],["1987-12-10",0.583,0.5972,0.583,0.5972,2600.0],["1987-12-11",0.6114,0.6328,0.6114,0.6185,3500.0],["1987-12-14",0.6043,0.6185,0.6043,0.6185,700.0],["1987-12-15",0.6043,0.6043,0.583,0.583,3000.0],["1987-12-16",0.583,0.6185,0.5688,0.6185,14300.0],["1987-12-17",0.6043,0.6043,0.6043,0.6043,100.0],["1987-12-18",0.5901,0.6043,0.5901,0.6043,2300.0],["1987-12-21",0.5901,0.5972,0.5759,0.5972,4900.0],["1987-12-22",0.5901,0.5901,0.5901,0.5901,1300.0],["1987-12-23",0.5901,0.6043,0.5901,0.5901,10700.0],["1987-12-24",0.5759,0.5972,0.5759,0.5901,3600.0],["1987-12-28",0.5972,0.5972,0.5759,0.5759,25700.0],["1987-12-29",0.5901,0.5901,0.5546,0.5546,9800.0],["1987-12-30",0.5474,0.5688,0.5474,0.5688,15100.0],["1987-12-31",0.5688,0.5688,0.5546,0.5617,14800.0],["1988-01-04",0.5688,0.5688,0.5688,0.5688,5900.0],["1988-01-05",0.5759,0.6043,0.5688,0.6043,2000.0],["1988-01-06",0.6114,0.6399,0.6114,0.6399,1800.0],["1988-01-07",0.6399,0.6754,0.6399,0.6754,4000.0],["1988-01-08",0.6683,0.6754,0.6683,0.6754,500.0],["1988-01-11",0.6683,0.6683,0.647,0.6612,1700.0],["1988-01-12",0.647,0.647,0.647,0.647,500.0],["1988-01-13",0.6328,0.6328,0.6256,0.6256,700.0],["1988-01-14",0.6256,0.6256,0.6256,0.6256,4400.0],["1988-01-15",0.6114,0.6114,0.6114,0.6114,2000.0],["1988-01-18",0.6114,0.6114,0.6114,0.6114,0.0],["1988-01-19",0.6114,0.6114,0.6114,0.6114,0.0],["1988-01-20",0.6256,0.6399,0.6256,0.6399,1100.0],["1988-01-21",0.6399,0.6399,0.6399,0.6399,400.0],["1988-01-22",0.647,0.647,0.647,0.647,300.0],["1988-01-25",0.647,0.647,0.647,0.647,200.0],["1988-01-26",0.6399,0.6399,0.6185,0.6185,2100.0],["1988-01-27",0.6328,0.6328,0.6256,0.6256,600.0],["1988-01-28",0.6328,0.6328,0.6328,0.6328,400.0],["1988-01-29",0.6399,0.6399,0.6399,0.6399,700.0],["1988-02-01",0.647,0.647,0.647,0.647,500.0],["1988-02-02",0.647,0.647,0.647,0.647,0.0],["1988-02-03",0.6541,0.6541,0.647,0.647,28100.0],["1988-02-04",0.647,0.647,0.647,0.647,0.0],["1988-02-05",0.647,0.647,0.647,0.647,0.0],["1988-02-08",0.6399,0.6399,0.6328,0.6328,500.0],["1988-02-09",0.6328,0.6328,0.6328,0.6328,0.0],["1988-02-10",0.6399,0.6399,0.6399,0.6399,1000.0],["1988-02-11",0.6541,0.6541,0.5972,0.5972,7000.0],["1988-02-12",0.5972,0.6256,0.5972,0.6256,1900.0],["1988-02-16",0.6256,0.6256,0.6256,0.6256,100.0],["1988-02-17",0.6256,0.6328,0.6256,0.6328,1100.0],["1988-02-18",0.6328,0.6328,0.6328,0.6328,0.0],["1988-02-19",0.6328,0.647,0.6328,0.647,3000.0],["1988-02-22",0.647,0.647,0.647,0.647,0.0],["1988-02-23",0.6399,0.6399,0.6328,0.6328,300.0],["1988-02-24",0.6399,0.6399,0.6399,0.6399,100.0],["1988-02-25",0.6541,0.6541,0.6541,0.6541,900.0],["1988-02-26",0.647,0.6612,0.647,0.6612,1100.0],["1988-02-29",0.6683,0.6683,0.6683,0.6683,10000.0],["1988-03-01",0.6612,0.6612,0.6541,0.6541,400.0],["1988-03-02",0.6399,0.647,0.6399,0.6399,3100.0],["1988-03-03",0.6256,0.6399,0.6256,0.6328,2600.0],["1988-03-04",0.6256,0.6256,0.6185,0.6185,9800.0],["1988-03-07",0.6399,0.647,0.6328,0.6399,10600.0],["1988-03-08",0.6256,0.6328,0.6256,0.6328,1900.0],["1988-03-09",0.6399,0.6399,0.6399,0.6399,5100.0],["1988-03-10",0.6256,0.6256,0.6256,0.6256,500.0],["1988-03-11",0.6256,0.6256,0.6185,0.6256,39200.0],["1988-03-14",0.6256,0.6256,0.6256,0.6256,200.0],["1988-03-15",0.6114,0.6185,0.6114,0.6185,2000.0],["1988-03-16",0.6185,0.6185,0.6043,0.6043,2400.0],["1988-03-17",0.6043,0.6043,0.6043,0.6043,1300.0],["1988-03-18",0.6114,0.6114,0.5972,0.5972,4200.0],["1988-03-21",0.5901,0.5901,0.5901,0.5901,3700.0],["1988-03-22",0.583,0.6114,0.583,0.6114,2700.0],["1988-03-23",0.5972,0.5972,0.5972,0.5972,7100.0],["1988-03-24",0.583,0.5972,0.583,0.5972,6200.0],["1988-03-25",0.5688,0.5688,0.5617,0.5617,1900.0],["1988-03-28",0.5617,0.5617,0.5474,0.5617,13300.0],["1988-03-29",0.5688,0.5688,0.5688,0.5688,1100.0],["1988-03-30",0.5617,0.5901,0.5617,0.5688,7200.0],["1988-03-31",0.5688,0.5688,0.5688,0.5688,1700.0],["1988-04-04",0.583,0.5901,0.583,0.5901,2200.0],["1988-04-05",0.583,0.583,0.583,0.583,100.0],["1988-04-06",0.5901,0.5901,0.5901,0.5901,100.0],["1988-04-07",0.583,0.5901,0.583,0.583,30400.0],["1988-04-08",0.583,0.5901,0.583,0.5901,500.0],["1988-04-11",0.5901,0.5972,0.5901,0.5901,16000.0],["1988-04-12",0.5972,0.6043,0.5972,0.6043,600.0],["1988-04-13",0.5972,0.5972,0.5972,0.5972,1600.0],["1988-04-14",0.6043,0.6043,0.6043,0.6043,300.0],["1988-04-15",0.6043,0.6043,0.6043,0.6043,0.0],["1988-04-18",0.6114,0.6114,0.6043,0.6043,800.0],["1988-04-19",0.6185,0.6256,0.6185,0.6256,2000.0],["1988-04-20",0.6256,0.6256,0.6256,0.6256,1100.0],["1988-04-21",0.6185,0.6256,0.6185,0.6256,500.0],["1988-04-22",0.6256,0.6256,0.6256,0.6256,46100.0],["1988-04-25",0.6256,0.6256,0.6114,0.6114,500.0],["1988-04-26",0.6185,0.6185,0.6185,0.6185,100.0],["1988-04-27",0.6256,0.6256,0.6256,0.6256,2500.0],["1988-04-28",0.6256,0.6256,0.6256,0.6256,1500.0],["1988-04-29",0.6256,0.6328,0.6256,0.6256,56000.0],["1988-05-02",0.6328,0.6328,0.6328,0.6328,2000.0],["1988-05-03",0.6328,0.6399,0.6256,0.6399,7700.0],["1988-05-04",0.6399,0.6399,0.6328,0.6328,400.0],["1988-05-05",0.6399,0.6399,0.6399,0.6399,5000.0],["1988-05-06",0.6399,0.6399,0.6399,0.6399,100.0],["1988-05-09",0.6399,0.6399,0.6399,0.6399,0.0],["1988-05-10",0.6256,0.6256,0.6256,0.6256,10000.0],["1988-05-11",0.6114,0.6114,0.6114,0.6114,500.0],["1988-05-12",0.6114,0.6114,0.6114,0.6114,0.0],["1988-05-13",0.6114,0.6114,0.6114,0.6114,0.0],["1988-05-16",0.6043,0.6043,0.6043,0.6043,47800.0],["1988-05-17",0.6185,0.6185,0.6114,0.6185,1200.0],["1988-05-18",0.6043,0.6256,0.6043,0.6256,7000.0],["1988-05-19",0.6256,0.6328,0.6185,0.6256,60700.0],["1988-05-20",0.6185,0.6185,0.6114,0.6114,1500.0],["1988-05-23",0.6185,0.6185,0.6185,0.6185,300.0],["1988-05-24",0.6256,0.6256,0.6114,0.6114,1000.0],["1988-05-25",0.6114,0.6114,0.6114,0.6114,100.0],["1988-05-26",0.6114,0.6114,0.6114,0.6114,0.0],["1988-05-27",0.6043,0.6043,0.5901,0.5901,1200.0],["1988-05-31",0.6043,0.6114,0.6043,0.6114,500.0],["1988-06-01",0.5972,0.5972,0.5901,0.5901,1300.0],["1988-06-02",0.583,0.5972,0.583,0.5972,2300.0],["1988-06-03",0.5972,0.6185,0.5972,0.6185,5800.0],["1988-06-06",0.6185,0.6185,0.6185,0.6185,100.0],["1988-06-07",0.6185,0.6185,0.6185,0.6185,300.0],["1988-06-08",0.6185,0.6185,0.6185,0.6185,300.0],["1988-06-09",0.6256,0.6256,0.6185,0.6185,4400.0],["1988-06-10",0.6114,0.6185,0.6114,0.6185,200.0],["1988-06-13",0.6256,0.6256,0.6256,0.6256,4300.0],["1988-06-14",0.6185,0.6256,0.6185,0.6256,8300.0],["1988-06-15",0.6328,0.6328,0.6328,0.6328,1400.0],["1988-06-16",0.6328,0.6328,0.6328,0.6328,0.0],["1988-06-17",0.6256,0.6256,0.6256,0.6256,17100.0],["1988-06-20",0.6256,0.6256,0.6256,0.6256,66200.0],["1988-06-21",0.6256,0.6256,0.6256,0.6256,700.0],["1988-06-22",0.6256,0.6256,0.6256,0.6256,9000.0],["1988-06-23",0.6256,0.6256,0.6256,0.6256,10000.0],["1988-06-24",0.6185,0.6185,0.6185,0.6185,600.0],["1988-06-27",0.6185,0.6185,0.6185,0.6185,0.0],["1988-06-28",0.6185,0.6185,0.6185,0.6185,500.0],["1988-06-29",0.6185,0.6185,0.6114,0.6185,1000.0],["1988-06-30",0.6185,0.6185,0.6185,0.6185,2200.0],["1988-07-01",0.6256,0.6256,0.6256,0.6256,100.0],["1988-07-05",0.6256,0.6256,0.6256,0.6256,0.0],["1988-07-06",0.6256,0.6256,0.6256,0.6256,200.0],["1988-07-07",0.5972,0.6043,0.5972,0.6043,5500.0],["1988-07-08",0.6043,0.6043,0.6043,0.6043,0.0],["1988-07-11",0.6114,0.6114,0.6114,0.6114,500.0],["1988-07-12",0.6043,0.6043,0.6043,0.6043,500.0],["1988-07-13",0.6114,0.6114,0.6043,0.6114,2600.0],["1988-07-14",0.6114,0.6114,0.6114,0.6114,0.0],["1988-07-15",0.6043,0.6114,0.6043,0.6114,200.0],["1988-07-18",0.5972,0.5972,0.5972,0.5972,1000.0],["1988-07-19",0.5972,0.5972,0.5972,0.5972,0.0],["1988-07-20",0.5972,0.5972,0.5972,0.5972,0.0],["1988-07-21",0.6114,0.6185,0.6114,0.6185,15000.0],["1988-07-22",0.6185,0.6185,0.6185,0.6185,0.0],["1988-07-25",0.6114,0.6185,0.6114,0.6185,200.0],["1988-07-26",0.6114,0.6185,0.6043,0.6043,1800.0],["1988-07-27",0.6043,0.6043,0.6043,0.6043,0.0],["1988-07-28",0.6114,0.6256,0.6114,0.6114,6200.0],["1988-07-29",0.6114,0.6114,0.6114,0.6114,0.0],["1988-08-01",0.6114,0.6114,0.6114,0.6114,0.0],["1988-08-02",0.6114,0.6185,0.6043,0.6185,3200.0],["1988-08-03",0.6185,0.6185,0.6185,0.6185,0.0],["1988-08-04",0.6185,0.6185,0.6043,0.6043,1200.0],["1988-08-05",0.6114,0.6114,0.6114,0.6114,200.0],["1988-08-08",0.6043,0.6114,0.6043,0.6114,1400.0],["1988-08-09",0.6114,0.6114,0.6114,0.6114,500.0],["1988-08-10",0.6114,0.6114,0.6114,0.6114,0.0],["1988-08-11",0.6114,0.6114,0.6114,0.6114,0.0],["1988-08-12",0.6043,0.6043,0.6043,0.6043,100.0],["1988-08-15",0.6185,0.6185,0.6185,0.6185,800.0],["1988-08-16",0.6114,0.6114,0.6114,0.6114,300.0],["1988-08-17",0.6114,0.6114,0.6114,0.6114,500.0],["1988-08-18",0.6114,0.6114,0.6114,0.6114,2000.0],["1988-08-19",0.6114,0.6114,0.6114,0.6114,700.0],["1988-08-22",0.6185,0.6185,0.6185,0.6185,8000.0],["1988-08-23",0.6114,0.6114,0.6114,0.6114,200.0],["1988-08-24",0.6114,0.6114,0.6114,0.6114,500.0],["1988-08-25",0.6114,0.6114,0.6114,0.6114,200.0],["1988-08-26",0.6114,0.6114,0.6114,0.6114,200.0],["1988-08-29",0.6114,0.6114,0.5972,0.5972,11200.0],["1988-08-30",0.5901,0.6043,0.5901,0.6043,1500.0],["1988-08-31",0.5972,0.5972,0.5901,0.5901,5500.0],["1988-09-01",0.5972,0.5972,0.5972,0.5972,700.0],["1988-09-02",0.5972,0.5972,0.5972,0.5972,700.0],["1988-09-06",0.583,0.583,0.583,0.583,500.0],["1988-09-07",0.5688,0.5688,0.5688,0.5688,2500.0],["1988-09-08",0.5688,0.5759,0.5688,0.5759,2600.0],["1988-09-09",0.583,0.583,0.583,0.583,1200.0],["1988-09-12",0.583,0.583,0.5759,0.5759,1200.0],["1988-09-13",0.5759,0.5759,0.5759,0.5759,0.0],["1988-09-14",0.5901,0.5901,0.5901,0.5901,7900.0],["1988-09-15",0.5901,0.5901,0.5901,0.5901,0.0],["1988-09-16",0.5901,0.5901,0.5901,0.5901,400.0],["1988-09-19",0.5901,0.5901,0.583,0.583,200.0],["1988-09-20",0.583,0.583,0.583,0.583,1000.0],["1988-09-21",0.583,0.583,0.583,0.583,100.0],["1988-09-22",0.5901,0.5972,0.5901,0.5972,800.0],["1988-09-23",0.6043,0.6043,0.5901,0.5901,5100.0],["1988-09-26",0.5759,0.583,0.5759,0.583,7100.0],["1988-09-27",0.583,0.583,0.583,0.583,600.0],["1988-09-28",0.5901,0.5901,0.583,0.5901,1300.0],["1988-09-29",0.5972,0.5972,0.5972,0.5972,600.0],["1988-09-30",0.5901,0.5972,0.5901,0.5972,400.0],["1988-10-03",0.5901,0.5972,0.5901,0.5972,400.0],["1988-10-04",0.5901,0.5901,0.5901,0.5901,100.0],["1988-10-05",0.6043,0.6114,0.6043,0.6114,3900.0],["1988-10-06",0.6043,0.6043,0.583,0.583,2000.0],["1988-10-07",0.583,0.5901,0.583,0.5901,1500.0],["1988-10-10",0.583,0.583,0.583,0.583,2500.0],["1988-10-11",0.583,0.583,0.5759,0.5759,1300.0],["1988-10-12",0.5759,0.5759,0.5759,0.5759,100.0],["1988-10-13",0.5688,0.5759,0.5688,0.5759,1200.0],["1988-10-14",0.5759,0.5759,0.5759,0.5759,0.0],["1988-10-17",0.5759,0.5759,0.5759,0.5759,800.0],["1988-10-18",0.5759,0.5759,0.5759,0.5759,200.0],["1988-10-19",0.5759,0.5759,0.5688,0.5688,1400.0],["1988-10-20",0.5688,0.5688,0.5688,0.5688,0.0],["1988-10-21",0.5759,0.5759,0.5688,0.5688,500.0],["1988-10-24",0.5759,0.5759,0.5688,0.5688,25000.0],["1988-10-25",0.5759,0.5759,0.5617,0.5617,1800.0],["1988-10-26",0.5617,0.5617,0.5617,0.5617,1000.0],["1988-10-27",0.5617,0.5617,0.5617,0.5617,300.0],["1988-10-28",0.5688,0.5688,0.5688,0.5688,2700.0],["1988-10-31",0.5688,0.5688,0.5546,0.5617,2200.0],["1988-11-01",0.5546,0.5617,0.5546,0.5546,400.0],["1988-11-02",0.5617,0.5617,0.5546,0.5546,1100.0],["1988-11-03",0.5617,0.5617,0.5546,0.5546,6300.0],["1988-11-04",0.5546,0.5546,0.5546,0.5546,1300.0],["1988-11-07",0.5546,0.5546,0.5546,0.5546,0.0],["1988-11-08",0.5617,0.5688,0.5617,0.5617,9200.0],["1988-11-09",0.5617,0.5617,0.5546,0.5546,3200.0],["1988-11-10",0.5474,0.5474,0.5474,0.5474,1000.0],["1988-11-11",0.5474,0.5474,0.5403,0.5403,11100.0],["1988-11-14",0.5332,0.5332,0.519,0.519,3000.0],["1988-11-15",0.5261,0.5332,0.5261,0.5332,700.0],["1988-11-16",0.5261,0.5332,0.5261,0.5261,2200.0],["1988-11-17",0.5403,0.5617,0.5403,0.5617,9200.0],["1988-11-18",0.5617,0.5617,0.5617,0.5617,100.0],["1988-11-21",0.5688,0.5688,0.5617,0.5688,6900.0],["1988-11-22",0.5688,0.5688,0.5688,0.5688,1100.0],["1988-11-23",0.5688,0.5688,0.5617,0.5617,2100.0],["1988-11-25",0.5617,0.5617,0.5617,0.5617,2100.0],["1988-11-28",0.5546,0.5546,0.5403,0.5403,2600.0],["1988-11-29",0.5403,0.5474,0.5403,0.5403,8800.0],["1988-11-30",0.5332,0.5474,0.5332,0.5474,700.0],["1988-12-01",0.5546,0.5546,0.5546,0.5546,1000.0],["1988-12-02",0.5546,0.5546,0.5546,0.5546,3700.0],["1988-12-05",0.5403,0.5617,0.5403,0.5546,2800.0],["1988-12-06",0.5474,0.5688,0.5474,0.5617,3700.0],["1988-12-07",0.5688,0.5688,0.5688,0.5688,2200.0],["1988-12-08",0.5688,0.5688,0.5688,0.5688,6100.0],["1988-12-09",0.5617,0.5688,0.5617,0.5617,4700.0],["1988-12-12",0.5546,0.5617,0.5546,0.5617,3300.0],["1988-12-13",0.5546,0.5617,0.5546,0.5617,2000.0],["1988-12-14",0.5617,0.5617,0.5474,0.5474,2300.0],["1988-12-15",0.5474,0.5474,0.5474,0.5474,0.0],["1988-12-16",0.5546,0.5617,0.5546,0.5546,1300.0],["1988-12-19",0.5617,0.5617,0.5474,0.5546,3300.0],["1988-12-20",0.5546,0.5617,0.5474,0.5617,6600.0],["1988-12-21",0.5474,0.5617,0.5403,0.5403,8300.0],["1988-12-22",0.5403,0.5617,0.5403,0.5617,8500.0],["1988-12-23",0.5546,0.5688,0.5474,0.5474,5200.0],["1988-12-27",0.5403,0.5403,0.5403,0.5403,900.0],["1988-12-28",0.5403,0.5474,0.5403,0.5403,12700.0],["1988-12-29",0.5474,0.5474,0.5403,0.5403,2000.0],["1988-12-30",0.5474,0.5474,0.5332,0.5332,4900.0],["1989-01-03",0.5403,0.5474,0.5332,0.5403,3700.0],["1989-01-04",0.5546,0.5688,0.5546,0.5688,3800.0],["1989-01-05",0.5688,0.5759,0.5688,0.5759,2500.0],["1989-01-06",0.5688,0.5759,0.5688,0.5759,600.0],["1989-01-09",0.5759,0.5759,0.5759,0.5759,1200.0],["1989-01-10",0.5688,0.5759,0.5688,0.5759,3200.0],["1989-01-11",0.5759,0.5759,0.5759,0.5759,100.0],["1989-01-12",0.583,0.583,0.5688,0.5688,7000.0],["1989-01-13",0.5617,0.5688,0.5617,0.5617,1300.0],["1989-01-16",0.5688,0.5688,0.5688,0.5688,2500.0],["1989-01-17",0.5688,0.5688,0.5688,0.5688,3500.0],["1989-01-18",0.5688,0.5688,0.5688,0.5688,1400.0],["1989-01-19",0.5688,0.5688,0.5688,0.5688,5700.0],["1989-01-20",0.5617,0.5688,0.5617,0.5688,900.0],["1989-01-23",0.5759,0.583,0.5759,0.583,2100.0],["1989-01-24",0.583,0.583,0.583,0.583,7300.0],["1989-01-25",0.583,0.583,0.583,0.583,2800.0],["1989-01-26",0.5688,0.5759,0.5688,0.5688,2700.0],["1989-01-27",0.5759,0.5759,0.5688,0.5759,3600.0],["1989-01-30",0.5759,0.5759,0.5759,0.5759,800.0],["1989-01-31",0.583,0.583,0.5688,0.5759,15000.0],["1989-02-01",0.583,0.5901,0.5688,0.5901,118100.0],["1989-02-02",0.583,0.583,0.5759,0.583,2800.0],["1989-02-03",0.5759,0.5759,0.5759,0.5759,2200.0],["1989-02-06",0.5688,0.5759,0.5688,0.5759,900.0],["1989-02-07",0.5759,0.5759,0.5688,0.5759,3500.0],["1989-02-08",0.5688,0.5759,0.5688,0.5759,4400.0],["1989-02-09",0.5688,0.6043,0.5688,0.6043,18300.0],["1989-02-10",0.6043,0.6114,0.5972,0.6114,7700.0],["1989-02-13",0.6114,0.6185,0.6114,0.6185,6500.0],["1989-02-14",0.6114,0.6256,0.6114,0.6256,2800.0],["1989-02-15",0.6256,0.6328,0.6256,0.6328,1100.0],["1989-02-16",0.6256,0.6256,0.6185,0.6185,5600.0],["1989-02-17",0.6114,0.6185,0.5972,0.5972,2600.0],["1989-02-21",0.6114,0.6114,0.5972,0.6114,2500.0],["1989-02-22",0.6114,0.6114,0.6114,0.6114,0.0],["1989-02-23",0.6114,0.6114,0.6114,0.6114,200.0],["1989-02-24",0.6114,0.6114,0.6114,0.6114,5400.0],["1989-02-27",0.6114,0.6114,0.5901,0.5901,3700.0],["1989-02-28",0.5972,0.5972,0.583,0.583,2500.0],["1989-03-01",0.583,0.583,0.583,0.583,1000.0],["1989-03-02",0.583,0.5901,0.583,0.5901,300.0],["1989-03-03",0.5901,0.5972,0.5901,0.5972,700.0],["1989-03-06",0.6043,0.6114,0.6043,0.6114,3200.0],["1989-03-07",0.6043,0.6043,0.6043,0.6043,100.0],["1989-03-08",0.5972,0.6043,0.5972,0.6043,1100.0],["1989-03-09",0.6043,0.6043,0.6043,0.6043,0.0],["1989-03-10",0.5972,0.5972,0.583,0.583,3000.0],["1989-03-13",0.5901,0.6043,0.583,0.6043,2200.0],["1989-03-14",0.6043,0.6043,0.5972,0.5972,4400.0],["1989-03-15",0.5972,0.6114,0.5972,0.6043,2600.0],["1989-03-16",0.5972,0.6043,0.5972,0.6043,1800.0],["1989-03-17",0.5972,0.5972,0.583,0.5901,4600.0],["1989-03-20",0.5972,0.5972,0.5901,0.5972,1200.0],["1989-03-21",0.5972,0.6043,0.5972,0.6043,8900.0],["1989-03-22",0.6114,0.6114,0.6114,0.6114,1100.0],["1989-03-23",0.6185,0.6256,0.6185,0.6185,5800.0],["1989-03-27",0.6114,0.6114,0.6043,0.6114,1400.0],["1989-03-28",0.6114,0.6114,0.6114,0.6114,1400.0],["1989-03-29",0.6114,0.6185,0.6114,0.6114,7400.0],["1989-03-30",0.6114,0.6185,0.6114,0.6114,6000.0],["1989-03-31",0.6185,0.6185,0.6185,0.6185,1600.0],["1989-04-03",0.6114,0.6185,0.5972,0.6043,5000.0],["1989-04-04",0.5972,0.5972,0.5972,0.5972,600.0],["1989-04-05",0.6043,0.6114,0.6043,0.6114,3100.0],["1989-04-06",0.6043,0.6043,0.5901,0.5901,2100.0],["1989-04-07",0.5972,0.5972,0.5901,0.5972,700.0],["1989-04-10",0.6043,0.6043,0.6043,0.6043,200.0],["1989-04-11",0.6043,0.6043,0.6043,0.6043,0.0],["1989-04-12",0.6043,0.6043,0.6043,0.6043,0.0],["1989-04-13",0.6114,0.6114,0.5972,0.5972,3500.0],["1989-04-14",0.5972,0.5972,0.5972,0.5972,2700.0],["1989-04-17",0.5972,0.5972,0.5901,0.5972,9000.0],["1989-04-18",0.5972,0.5972,0.583,0.583,7200.0],["1989-04-19",0.583,0.5901,0.583,0.583,2800.0],["1989-04-20",0.583,0.583,0.583,0.583,0.0],["1989-04-21",0.583,0.5901,0.5759,0.5759,2600.0],["1989-04-24",0.583,0.5901,0.583,0.583,4300.0],["1989-04-25",0.5901,0.5972,0.5901,0.5972,8800.0],["1989-04-26",0.6043,0.6185,0.6043,0.6114,6600.0],["1989-04-27",0.6185,0.647,0.6185,0.6399,8000.0],["1989-04-28",0.6328,0.6328,0.6256,0.6328,3500.0],["1989-05-01",0.6328,0.6328,0.6328,0.6328,1900.0],["1989-05-02",0.6328,0.6328,0.6256,0.6256,6500.0],["1989-05-03",0.6328,0.6328,0.6043,0.6043,7800.0],["1989-05-04",0.6114,0.6114,0.6114,0.6114,4100.0],["1989-05-05",0.6043,0.6328,0.6043,0.6328,8700.0],["1989-05-08",0.6256,0.6328,0.6256,0.6256,10900.0],["1989-05-09",0.6328,0.6328,0.6256,0.6328,2700.0],["1989-05-10",0.6328,0.6328,0.6328,0.6328,4700.0],["1989-05-11",0.6328,0.6399,0.6328,0.6328,23600.0],["1989-05-12",0.647,0.6541,0.647,0.6541,3800.0],["1989-05-15",0.6612,0.6683,0.6612,0.6612,10600.0],["1989-05-16",0.6612,0.6612,0.6541,0.6612,5800.0],["1989-05-17",0.6612,0.6612,0.6541,0.6612,8800.0],["1989-05-18",0.6541,0.6612,0.6541,0.6612,800.0],["1989-05-19",0.6612,0.6683,0.6612,0.6683,2800.0],["1989-05-22",0.6683,0.6683,0.6612,0.6683,10100.0],["1989-05-23",0.6683,0.6683,0.6612,0.6683,7400.0],["1989-05-24",0.6683,0.6683,0.6612,0.6683,3800.0],["1989-05-25",0.6612,0.6683,0.6612,0.6683,1300.0],["1989-05-26",0.6683,0.6683,0.6683,0.6683,1100.0],["1989-05-30",0.6683,0.6683,0.6612,0.6683,2400.0],["1989-05-31",0.6612,0.6612,0.6612,0.6612,800.0],["1989-06-01",0.6683,0.6683,0.6683,0.6683,100.0],["1989-06-02",0.6683,0.6683,0.6612,0.6683,15500.0],["1989-06-05",0.6683,0.6825,0.6683,0.6754,1400.0],["1989-06-06",0.6754,0.6754,0.6754,0.6754,4100.0],["1989-06-07",0.6896,0.7181,0.6896,0.7039,13800.0],["1989-06-08",0.711,0.711,0.6896,0.6896,3200.0],["1989-06-09",0.7039,0.7039,0.6967,0.7039,1300.0],["1989-06-12",0.6967,0.6967,0.6967,0.6967,5400.0],["1989-06-13",0.6967,0.7039,0.6967,0.7039,1500.0],["1989-06-14",0.711,0.7181,0.7039,0.711,6400.0],["1989-06-15",0.711,0.711,0.711,0.711,1400.0],["1989-06-16",0.6967,0.6967,0.6967,0.6967,1300.0],["1989-06-19",0.7039,0.7181,0.6896,0.711,11400.0],["1989-06-20",0.7181,0.7323,0.7181,0.7323,9000.0],["1989-06-21",0.7394,0.7536,0.7323,0.7323,6900.0],["1989-06-22",0.7181,0.7394,0.7181,0.7323,2000.0],["1989-06-23",0.7394,0.7394,0.7323,0.7323,5200.0],["1989-06-26",0.711,0.711,0.6967,0.711,5000.0],["1989-06-27",0.7039,0.7039,0.6967,0.6967,2700.0],["1989-06-28",0.6967,0.6967,0.6967,0.6967,100.0],["1989-06-29",0.6967,0.6967,0.6967,0.6967,100.0],["1989-06-30",0.6896,0.6896,0.6754,0.6896,4000.0],["1989-07-03",0.6896,0.6896,0.6896,0.6896,0.0],["1989-07-05",0.6896,0.6896,0.6896,0.6896,100.0],["1989-07-06",0.6967,0.6967,0.6825,0.6825,3300.0],["1989-07-07",0.6825,0.6825,0.6825,0.6825,0.0],["1989-07-10",0.6967,0.6967,0.6967,0.6967,1000.0],["1989-07-11",0.6967,0.711,0.6967,0.711,1800.0],["1989-07-12",0.711,0.711,0.7039,0.711,2100.0],["1989-07-13",0.711,0.711,0.711,0.711,400.0],["1989-07-14",0.7252,0.7252,0.711,0.7181,1700.0],["1989-07-17",0.711,0.7181,0.711,0.7181,800.0],["1989-07-18",0.711,0.7181,0.711,0.7181,600.0],["1989-07-19",0.711,0.7252,0.7039,0.7252,10200.0],["1989-07-20",0.7323,0.7323,0.7323,0.7323,200.0],["1989-07-21",0.7323,0.7323,0.7181,0.7181,3300.0],["1989-07-24",0.7181,0.7181,0.711,0.711,3800.0],["1989-07-25",0.7039,0.7039,0.6967,0.6967,1200.0],["1989-07-26",0.7039,0.7181,0.7039,0.7181,3700.0],["1989-07-27",0.7323,0.7394,0.7323,0.7394,2800.0],["1989-07-28",0.7394,0.7394,0.7394,0.7394,0.0],["1989-07-31",0.7394,0.7394,0.7323,0.7394,7700.0],["1989-08-01",0.7323,0.7394,0.7252,0.7394,9500.0],["1989-08-02",0.7323,0.7323,0.7252,0.7252,3600.0],["1989-08-03",0.7252,0.7252,0.7252,0.7252,100.0],["1989-08-04",0.7252,0.7252,0.7252,0.7252,1000.0],["1989-08-07",0.7252,0.7394,0.7252,0.7394,4400.0],["1989-08-08",0.7323,0.7323,0.7252,0.7252,600.0],["1989-08-09",0.7323,0.7394,0.7323,0.7394,2900.0],["1989-08-10",0.7394,0.7465,0.7394,0.7465,2500.0],["1989-08-11",0.7536,0.7607,0.7536,0.7536,4500.0],["1989-08-14",0.7607,0.7607,0.7394,0.7394,1400.0],["1989-08-15",0.7394,0.7465,0.7394,0.7465,11400.0],["1989-08-16",0.7536,0.7678,0.7536,0.7678,2400.0],["1989-08-17",0.7678,0.7678,0.7678,0.7678,500.0],["1989-08-18",0.7678,0.7678,0.7678,0.7678,100.0],["1989-08-21",0.7678,0.7678,0.7678,0.7678,2800.0],["1989-08-22",0.7607,0.7607,0.7536,0.7607,2700.0],["1989-08-23",0.7678,0.7678,0.7607,0.7607,700.0],["1989-08-24",0.775,0.775,0.7678,0.7678,4200.0],["1989-08-25",0.775,0.7821,0.775,0.775,4000.0],["1989-08-28",0.7678,0.775,0.7678,0.775,1400.0],["1989-08-29",0.7821,0.7821,0.775,0.775,1300.0],["1989-08-30",0.7821,0.7963,0.7821,0.7963,1400.0],["1989-08-31",0.7821,0.7963,0.7821,0.7821,12800.0],["1989-09-01",0.775,0.7892,0.775,0.7892,2500.0],["1989-09-05",0.7821,0.7821,0.7821,0.7821,2200.0],["1989-09-06",0.7892,0.7892,0.7821,0.7892,1300.0],["1989-09-07",0.7821,0.7821,0.7821,0.7821,100.0],["1989-09-08",0.775,0.775,0.7607,0.775,3500.0],["1989-09-11",0.7821,0.7892,0.7821,0.7892,3800.0],["1989-09-12",0.7892,0.7963,0.7821,0.7892,11200.0],["1989-09-13",0.7963,0.7963,0.7892,0.7963,23200.0],["1989-09-14",0.8034,0.8034,0.7963,0.7963,2100.0],["1989-09-15",0.7892,0.7963,0.7821,0.7963,2700.0],["1989-09-18",0.7892,0.8034,0.7892,0.7963,15800.0],["1989-09-19",0.7963,0.7963,0.7892,0.7892,1200.0],["1989-09-20",0.7821,0.7963,0.7821,0.7963,2800.0],["1989-09-21",0.7963,0.7963,0.7892,0.7892,5600.0],["1989-09-22",0.7963,0.7963,0.7963,0.7963,400.0],["1989-09-25",0.7892,0.7892,0.7892,0.7892,300.0],["1989-09-26",0.7821,0.7821,0.7821,0.7821,500.0],["1989-09-27",0.7892,0.7892,0.7821,0.7821,2100.0],["1989-09-28",0.7821,0.7963,0.7821,0.7963,1500.0],["1989-09-29",0.7963,0.7963,0.7963,0.7963,1000.0],["1989-10-02",0.7892,0.7892,0.7821,0.7821,700.0],["1989-10-03",0.7678,0.7821,0.7678,0.7821,7000.0],["1989-10-04",0.775,0.775,0.775,0.775,14000.0],["1989-10-05",0.7678,0.7821,0.7678,0.7821,7300.0],["1989-10-06",0.7821,0.7821,0.7821,0.7821,0.0],["1989-10-09",0.7821,0.7821,0.775,0.775,700.0],["1989-10-10",0.7678,0.7678,0.7678,0.7678,1000.0],["1989-10-11",0.7678,0.7892,0.7678,0.7892,2500.0],["1989-10-12",0.7892,0.7892,0.7821,0.7821,700.0],["1989-10-13",0.7821,0.7892,0.7607,0.7607,3900.0],["1989-10-16",0.711,0.7181,0.711,0.7181,8500.0],["1989-10-17",0.7323,0.7323,0.7252,0.7323,3400.0],["1989-10-18",0.7323,0.7323,0.7252,0.7252,1700.0],["1989-10-19",0.7394,0.7607,0.7394,0.7607,6200.0],["1989-10-20",0.7536,0.7678,0.7536,0.7678,11500.0],["1989-10-23",0.7607,0.775,0.7607,0.775,2700.0],["1989-10-24",0.7678,0.7678,0.7607,0.7607,1300.0],["1989-10-25",0.775,0.7892,0.775,0.775,3600.0],["1989-10-26",0.775,0.775,0.7678,0.7678,2400.0],["1989-10-27",0.7678,0.7821,0.7678,0.775,2800.0],["1989-10-30",0.775,0.775,0.7678,0.775,600.0],["1989-10-31",0.7678,0.7963,0.7678,0.7963,4600.0],["1989-11-01",0.7892,0.7892,0.7892,0.7892,600.0],["1989-11-02",0.7963,0.8105,0.7963,0.8034,3400.0],["1989-11-03",0.8105,0.8247,0.8105,0.8247,6200.0],["1989-11-06",0.8105,0.8176,0.8034,0.8105,2500.0],["1989-11-07",0.8034,0.8176,0.8034,0.8105,4500.0],["1989-11-08",0.8105,0.8105,0.8105,0.8105,1100.0],["1989-11-09",0.8176,0.8176,0.8105,0.8105,3700.0],["1989-11-10",0.8176,0.8176,0.8176,0.8176,1700.0],["1989-11-13",0.8247,0.8318,0.8247,0.8318,4500.0],["1989-11-14",0.8318,0.8318,0.8318,0.8318,300.0],["1989-11-15",0.8176,0.8176,0.8105,0.8176,2400.0],["1989-11-16",0.8105,0.8105,0.8034,0.8034,1400.0],["1989-11-17",0.8176,0.8247,0.8176,0.8247,4700.0],["1989-11-20",0.8247,0.8247,0.8105,0.8105,3100.0],["1989-11-21",0.8105,0.8247,0.8105,0.8247,1100.0],["1989-11-22",0.8318,0.8389,0.8318,0.8389,3800.0],["1989-11-24",0.8389,0.8389,0.8389,0.8389,1400.0],["1989-11-27",0.846,0.8674,0.8389,0.8603,4700.0],["1989-11-28",0.8674,0.8674,0.8603,0.8674,1200.0],["1989-11-29",0.8816,0.8816,0.8674,0.8674,3500.0],["1989-11-30",0.8674,0.8674,0.8674,0.8674,2400.0],["1989-12-01",0.8745,0.8745,0.8674,0.8674,2700.0],["1989-12-04",0.8745,0.8745,0.8745,0.8745,3000.0],["1989-12-05",0.8745,0.8887,0.8745,0.8816,3300.0],["1989-12-06",0.8958,0.91,0.8958,0.91,5400.0],["1989-12-07",0.9171,0.9171,0.91,0.9171,5700.0],["1989-12-08",0.91,0.91,0.9029,0.91,4500.0],["1989-12-11",0.9029,0.9029,0.9029,0.9029,4700.0],["1989-12-12",0.91,0.91,0.9029,0.91,3500.0],["1989-12-13",0.9029,0.9029,0.8958,0.9029,3800.0],["1989-12-14",0.8958,0.8958,0.8887,0.8887,3500.0],["1989-12-15",0.8816,0.8958,0.8816,0.8958,2300.0],["1989-12-18",0.8887,0.8887,0.8887,0.8887,1300.0],["1989-12-19",0.8887,0.8887,0.8887,0.8887,0.0],["1989-12-20",0.8958,0.8958,0.8816,0.8816,4800.0],["1989-12-21",0.8745,0.8816,0.8745,0.8745,2300.0],["1989-12-22",0.8816,0.8816,0.8816,0.8816,1000.0],["1989-12-26",0.8745,0.8745,0.8745,0.8745,3000.0],["1989-12-27",0.8674,0.8674,0.8603,0.8603,8700.0],["1989-12-28",0.8603,0.8745,0.8603,0.8745,3700.0],["1989-12-29",0.8674,0.8674,0.8674,0.8674,3000.0],["1990-01-02",0.8674,0.8745,0.8674,0.8674,4900.0],["1990-01-03",0.8745,0.8745,0.8745,0.8745,100.0],["1990-01-04",0.8745,0.8745,0.8674,0.8674,1300.0],["1990-01-05",0.8745,0.8745,0.8745,0.8745,3000.0],["1990-01-08",0.8745,0.8816,0.8745,0.8816,2700.0],["1990-01-09",0.8745,0.8745,0.8745,0.8745,1000.0],["1990-01-10",0.8816,0.8816,0.8816,0.8816,1100.0],["1990-01-11",0.8816,0.8816,0.8816,0.8816,300.0],["1990-01-12",0.8745,0.8745,0.8674,0.8674,900.0],["1990-01-15",0.8603,0.8603,0.8532,0.8532,8100.0],["1990-01-16",0.8603,0.8603,0.8603,0.8603,40900.0],["1990-01-17",0.8603,0.8603,0.8603,0.8603,1100.0],["1990-01-18",0.8603,0.8603,0.8532,0.8532,600.0],["1990-01-19",0.8603,0.8603,0.8603,0.8603,1500.0],["1990-01-22",0.8603,0.8603,0.8603,0.8603,0.0],["1990-01-23",0.8745,0.8745,0.8603,0.8603,800.0],["1990-01-24",0.8532,0.8532,0.8389,0.8389,3900.0],["1990-01-25",0.846,0.8603,0.846,0.8532,6800.0],["1990-01-26",0.846,0.846,0.8389,0.8389,200.0],["1990-01-29",0.8318,0.8318,0.8318,0.8318,200.0],["1990-01-30",0.8318,0.8318,0.8176,0.8176,2900.0],["1990-01-31",0.8176,0.8176,0.8176,0.8176,500.0],["1990-02-01",0.8176,0.8176,0.8176,0.8176,500.0],["1990-02-02",0.8176,0.8176,0.8176,0.8176,200.0],["1990-02-05",0.8247,0.8247,0.8176,0.8176,2300.0],["1990-02-06",0.8176,0.8176,0.8105,0.8105,1000.0],["1990-02-07",0.8105,0.8389,0.8105,0.8389,8200.0],["1990-02-08",0.846,0.8532,0.846,0.8532,11800.0],["1990-02-09",0.8532,0.8532,0.8532,0.8532,1200.0],["1990-02-12",0.8604,0.8676,0.8604,0.8604,9100.0],["1990-02-13",0.8676,0.8676,0.8676,0.8676,400.0],["1990-02-14",0.8748,0.8748,0.8676,0.8676,1500.0],["1990-02-15",0.8676,0.8676,0.8604,0.8604,2200.0],["1990-02-16",0.8532,0.8532,0.8459,0.8532,11000.0],["1990-02-20",0.8532,0.8532,0.8532,0.8532,100.0],["1990-02-21",0.8459,0.8459,0.8459,0.8459,500.0],["1990-02-22",0.8387,0.8459,0.8387,0.8459,600.0],["1990-02-23",0.8532,0.8532,0.8532,0.8532,600.0],["1990-02-26",0.8387,0.8387,0.8387,0.8387,1000.0],["1990-02-27",0.8387,0.8387,0.8387,0.8387,100.0],["1990-02-28",0.8315,0.8315,0.8315,0.8315,3000.0],["1990-03-01",0.8387,0.8387,0.8387,0.8387,300.0],["1990-03-02",0.8459,0.8459,0.8459,0.8459,600.0],["1990-03-05",0.8459,0.8459,0.8459,0.8459,0.0],["1990-03-06",0.8459,0.8459,0.8242,0.8315,20800.0],["1990-03-07",0.8242,0.8387,0.8242,0.8387,4900.0],["1990-03-08",0.8315,0.8459,0.8315,0.8387,3900.0],["1990-03-09",0.8315,0.8459,0.8315,0.8459,800.0],["1990-03-12",0.8387,0.8459,0.8387,0.8387,800.0],["1990-03-13",0.8459,0.8532,0.8459,0.8532,700.0],["1990-03-14",0.8532,0.8532,0.8459,0.8459,300.0],["1990-03-15",0.8532,0.8676,0.8532,0.8676,3300.0],["1990-03-16",0.8748,0.8748,0.8748,0.8748,1500.0],["1990-03-19",0.8748,0.8748,0.8748,0.8748,1100.0],["1990-03-20",0.8821,0.8965,0.8821,0.8965,2000.0],["1990-03-21",0.911,0.9255,0.911,0.9255,20600.0],["1990-03-22",0.9327,0.9327,0.9038,0.9038,9800.0],["1990-03-23",0.9038,0.9038,0.9038,0.9038,200.0],["1990-03-26",0.9141,0.9141,0.9141,0.9141,200.0],["1990-03-27",0.9067,0.9067,0.9067,0.9067,4300.0],["1990-03-28",0.9067,0.9067,0.8993,0.8993,17100.0],["1990-03-29",0.9067,0.9067,0.9067,0.9067,300.0],["1990-03-30",0.9067,0.9067,0.9067,0.9067,0.0],["1990-04-02",0.9067,0.9067,0.8993,0.9067,1600.0],["1990-04-03",0.9141,0.9141,0.9067,0.9067,1900.0],["1990-04-04",0.9141,0.9141,0.9141,0.9141,1000.0],["1990-04-05",0.9288,0.9288,0.9141,0.9141,2500.0],["1990-04-06",0.9067,0.9141,0.9067,0.9141,1300.0],["1990-04-09",0.9067,0.9067,0.9067,0.9067,500.0],["1990-04-10",0.8993,0.8993,0.8993,0.8993,400.0],["1990-04-11",0.9067,0.9215,0.9067,0.9215,800.0],["1990-04-12",0.9215,0.9215,0.9215,0.9215,0.0],["1990-04-16",0.9436,0.9436,0.9288,0.9288,6500.0],["1990-04-17",0.9288,0.9288,0.9215,0.9215,700.0],["1990-04-18",0.9215,0.9215,0.9215,0.9215,300.0],["1990-04-19",0.9141,0.9215,0.9141,0.9215,900.0],["1990-04-20",0.9215,0.9215,0.9215,0.9215,0.0],["1990-04-23",0.9215,0.9215,0.9215,0.9215,2200.0],["1990-04-24",0.9141,0.9141,0.9067,0.9067,2700.0],["1990-04-25",0.9067,0.9141,0.9067,0.9141,2700.0],["1990-04-26",0.9215,0.9215,0.9215,0.9215,2500.0],["1990-04-27",0.9288,0.9288,0.8993,0.8993,12700.0],["1990-04-30",0.9067,0.9067,0.9067,0.9067,600.0],["1990-05-01",0.9141,0.9141,0.9141,0.9141,500.0],["1990-05-02",0.9067,0.9067,0.9067,0.9067,100.0],["1990-05-03",0.892,0.892,0.892,0.892,3500.0],["1990-05-04",0.892,0.9067,0.892,0.9067,1300.0],["1990-05-07",0.8993,0.8993,0.892,0.892,900.0],["1990-05-08",0.892,0.892,0.892,0.892,1400.0],["1990-05-09",0.8993,0.8993,0.892,0.8993,1500.0],["1990-05-10",0.892,0.892,0.892,0.892,300.0],["1990-05-11",0.8993,0.8993,0.892,0.892,200.0],["1990-05-14",0.9067,0.9067,0.8993,0.8993,2200.0],["1990-05-15",0.892,0.892,0.892,0.892,1000.0],["1990-05-16",0.8993,0.8993,0.8993,0.8993,100.0],["1990-05-17",0.892,0.892,0.892,0.892,200.0],["1990-05-18",0.892,0.8993,0.8846,0.8993,3700.0],["1990-05-21",0.8993,0.9141,0.8993,0.9141,6200.0],["1990-05-22",0.8993,0.9067,0.8993,0.9067,1000.0],["1990-05-23",0.9141,0.9141,0.9141,0.9141,400.0],["1990-05-24",0.8993,0.9067,0.8993,0.9067,1000.0],["1990-05-25",0.9067,0.9067,0.8993,0.8993,1100.0],["1990-05-29",0.9141,0.9141,0.9141,0.9141,4200.0],["1990-05-30",0.9141,0.9141,0.9067,0.9067,3300.0],["1990-05-31",0.8993,0.8993,0.8993,0.8993,1000.0],["1990-06-01",0.892,0.9141,0.892,0.9067,5800.0],["1990-06-04",0.9141,0.9215,0.9141,0.9215,200.0],["1990-06-05",0.9067,0.9141,0.9067,0.9141,600.0],["1990-06-06",0.9067,0.9141,0.9067,0.9141,200.0],["1990-06-07",0.9141,0.9141,0.9141,0.9141,0.0],["1990-06-08",0.9141,0.9141,0.9141,0.9141,0.0],["1990-06-11",0.9141,0.9141,0.9141,0.9141,0.0],["1990-06-12",0.9067,0.9067,0.9067,0.9067,300.0],["1990-06-13",0.9067,0.9067,0.9067,0.9067,700.0],["1990-06-14",0.8993,0.8993,0.8993,0.8993,600.0],["1990-06-15",0.892,0.892,0.892,0.892,100.0],["1990-06-18",0.8993,0.8993,0.8993,0.8993,1200.0],["1990-06-19",0.8993,0.8993,0.8846,0.892,7300.0],["1990-06-20",0.8846,0.8846,0.8699,0.8699,10000.0],["1990-06-21",0.8699,0.8846,0.8699,0.8846,400.0],["1990-06-22",0.8993,0.8993,0.892,0.892,900.0],["1990-06-25",0.8875,0.8875,0.8875,0.8875,1400.0],["1990-06-26",0.895,0.895,0.8875,0.8875,1800.0],["1990-06-27",0.8875,0.8875,0.8875,0.8875,1100.0],["1990-06-28",0.895,0.895,0.895,0.895,700.0],["1990-06-29",0.8875,0.8875,0.8875,0.8875,1600.0],["1990-07-02",0.8875,0.8875,0.8875,0.8875,0.0],["1990-07-03",0.8875,0.8875,0.8875,0.8875,500.0],["1990-07-05",0.895,0.895,0.895,0.895,10800.0],["1990-07-06",0.895,0.895,0.895,0.895,0.0],["1990-07-09",0.895,0.895,0.8875,0.8875,2000.0],["1990-07-10",0.8875,0.8875,0.8875,0.8875,0.0],["1990-07-11",0.8875,0.8875,0.8875,0.8875,100.0],["1990-07-12",0.8875,0.895,0.8875,0.895,300.0],["1990-07-13",0.8875,0.8875,0.8875,0.8875,2800.0],["1990-07-16",0.8875,0.8875,0.8875,0.8875,0.0],["1990-07-17",0.8875,0.8875,0.8875,0.8875,700.0],["1990-07-18",0.8875,0.895,0.8875,0.895,700.0],["1990-07-19",0.8875,0.8875,0.8875,0.8875,1700.0],["1990-07-20",0.8875,0.9025,0.8875,0.9025,2400.0],["1990-07-23",0.895,0.895,0.895,0.895,200.0],["1990-07-24",0.895,0.895,0.895,0.895,700.0],["1990-07-25",0.895,0.9025,0.895,0.9025,500.0],["1990-07-26",0.9025,0.9025,0.9025,0.9025,0.0],["1990-07-27",0.9025,0.9025,0.9025,0.9025,400.0],["1990-07-30",0.895,0.9025,0.895,0.895,1600.0],["1990-07-31",0.8875,0.895,0.8875,0.895,900.0],["1990-08-01",0.8799,0.8875,0.8799,0.8875,1200.0],["1990-08-02",0.8799,0.8799,0.8724,0.8724,700.0],["1990-08-03",0.8649,0.8649,0.8649,0.8649,500.0],["1990-08-06",0.8649,0.8649,0.8574,0.8649,1900.0],["1990-08-07",0.8574,0.8649,0.8273,0.8273,6300.0],["1990-08-08",0.8423,0.8423,0.8348,0.8423,1100.0],["1990-08-09",0.8423,0.8574,0.8423,0.8499,21000.0],["1990-08-10",0.8649,0.8649,0.8499,0.8499,4500.0],["1990-08-13",0.8649,0.8649,0.8499,0.8499,2000.0],["1990-08-14",0.8499,0.8499,0.8499,0.8499,200.0],["1990-08-15",0.8574,0.8574,0.8574,0.8574,900.0],["1990-08-16",0.8499,0.8499,0.8499,0.8499,2300.0],["1990-08-17",0.8423,0.8423,0.8423,0.8423,1000.0],["1990-08-20",0.8423,0.8724,0.8423,0.8724,28000.0],["1990-08-21",0.8649,0.8724,0.8649,0.8724,1000.0],["1990-08-22",0.8649,0.8649,0.8574,0.8574,5000.0],["1990-08-23",0.8499,0.8499,0.8499,0.8499,5400.0],["1990-08-24",0.8499,0.8499,0.8499,0.8499,5300.0],["1990-08-27",0.8499,0.8499,0.8499,0.8499,0.0],["1990-08-28",0.8574,0.8574,0.8574,0.8574,300.0],["1990-08-29",0.8574,0.8574,0.8574,0.8574,500.0],["1990-08-30",0.8649,0.8649,0.8649,0.8649,500.0],["1990-08-31",0.8649,0.8649,0.8649,0.8649,29100.0],["1990-09-04",0.8574,0.8574,0.8574,0.8574,500.0],["1990-09-05",0.8499,0.8499,0.8499,0.8499,500.0],["1990-09-06",0.8574,0.8574,0.8574,0.8574,800.0],["1990-09-07",0.8499,0.8499,0.8499,0.8499,1500.0],["1990-09-10",0.8499,0.8499,0.8499,0.8499,300.0],["1990-09-11",0.8499,0.8499,0.8499,0.8499,1800.0],["1990-09-12",0.8574,0.8574,0.8574,0.8574,2100.0],["1990-09-13",0.8499,0.8499,0.8499,0.8499,400.0],["1990-09-14",0.8499,0.8499,0.8499,0.8499,9400.0],["1990-09-17",0.8649,0.8649,0.8649,0.8649,2000.0],["1990-09-18",0.8499,0.8499,0.8499,0.8499,1300.0],["1990-09-19",0.8574,0.8574,0.8574,0.8574,200.0],["1990-09-20",0.8499,0.8499,0.8499,0.8499,100.0],["1990-09-21",0.8499,0.8499,0.8499,0.8499,1000.0],["1990-09-24",0.8683,0.8683,0.8606,0.8606,7600.0],["1990-09-25",0.876,0.876,0.876,0.876,3400.0],["1990-09-26",0.876,0.876,0.876,0.876,0.0],["1990-09-27",0.8683,0.8683,0.8606,0.8683,16700.0],["1990-09-28",0.8606,0.8606,0.8606,0.8606,100.0],["1990-10-01",0.8606,0.8606,0.8606,0.8606,2400.0],["1990-10-02",0.8529,0.8529,0.8529,0.8529,300.0],["1990-10-03",0.8529,0.8529,0.8529,0.8529,0.0],["1990-10-04",0.8606,0.8606,0.8606,0.8606,2600.0],["1990-10-05",0.8529,0.8529,0.8529,0.8529,5600.0],["1990-10-08",0.8529,0.8529,0.8529,0.8529,16400.0],["1990-10-09",0.8529,0.8529,0.8529,0.8529,200.0],["1990-10-10",0.8529,0.8529,0.8529,0.8529,0.0],["1990-10-11",0.8452,0.8452,0.7991,0.7991,5400.0],["1990-10-12",0.7991,0.7991,0.7991,0.7991,100.0],["1990-10-15",0.7991,0.7991,0.7991,0.7991,1000.0],["1990-10-16",0.7991,0.7991,0.7991,0.7991,200.0],["1990-10-17",0.7991,0.7991,0.7991,0.7991,1500.0],["1990-10-18",0.7915,0.7915,0.7838,0.7838,1300.0],["1990-10-19",0.7761,0.7838,0.7761,0.7838,500.0],["1990-10-22",0.7838,0.7838,0.7838,0.7838,0.0],["1990-10-23",0.7991,0.8068,0.7991,0.8068,500.0],["1990-10-24",0.8068,0.8068,0.8068,0.8068,100.0],["1990-10-25",0.7915,0.7915,0.7761,0.7761,5000.0],["1990-10-26",0.7684,0.7684,0.753,0.7607,8300.0],["1990-10-29",0.753,0.753,0.7454,0.7454,4700.0],["1990-10-30",0.753,0.753,0.7454,0.753,1200.0],["1990-10-31",0.753,0.753,0.753,0.753,100.0],["1990-11-01",0.7607,0.7607,0.7454,0.7454,5500.0],["1990-11-02",0.7454,0.7454,0.7454,0.7454,6700.0],["1990-11-05",0.753,0.753,0.753,0.753,500.0],["1990-11-06",0.753,0.753,0.7454,0.7454,200.0],["1990-11-07",0.7454,0.7454,0.7454,0.7454,0.0],["1990-11-08",0.7607,0.7607,0.753,0.753,4000.0],["1990-11-09",0.753,0.753,0.753,0.753,1400.0],["1990-11-12",0.753,0.753,0.753,0.753,3100.0],["1990-11-13",0.753,0.753,0.7454,0.7454,600.0],["1990-11-14",0.7607,0.7607,0.753,0.753,1600.0],["1990-11-15",0.753,0.753,0.753,0.753,0.0],["1990-11-16",0.7684,0.7915,0.7684,0.7915,10700.0],["1990-11-19",0.7915,0.7915,0.7915,0.7915,2900.0],["1990-11-20",0.7838,0.7838,0.7838,0.7838,2100.0],["1990-11-21",0.7761,0.7838,0.7761,0.7838,1100.0],["1990-11-23",0.7838,0.7838,0.7838,0.7838,0.0],["1990-11-26",0.7761,0.7761,0.7761,0.7761,100.0],["1990-11-27",0.7838,0.7838,0.7838,0.7838,1100.0],["1990-11-28",0.7838,0.7838,0.7838,0.7838,100.0],["1990-11-29",0.7838,0.7838,0.7838,0.7838,0.0],["1990-11-30",0.7838,0.7838,0.7838,0.7838,200.0],["1990-12-03",0.7838,0.7838,0.7838,0.7838,200.0],["1990-12-04",0.7838,0.7838,0.7761,0.7838,3000.0],["1990-12-05",0.7838,0.7838,0.7838,0.7838,0.0],["1990-12-06",0.7915,0.7991,0.7838,0.7838,5400.0],["1990-12-07",0.7838,0.7838,0.7761,0.7761,5500.0],["1990-12-10",0.7684,0.7838,0.7684,0.7838,2300.0],["1990-12-11",0.7684,0.7684,0.7684,0.7684,1400.0],["1990-12-12",0.7761,0.7838,0.7761,0.7838,3500.0],["1990-12-13",0.7915,0.8068,0.7915,0.7991,3000.0],["1990-12-14",0.7915,0.7915,0.7838,0.7838,5300.0],["1990-12-17",0.7838,0.7838,0.7838,0.7838,0.0],["1990-12-18",0.7991,0.8145,0.7991,0.8145,5000.0],["1990-12-19",0.8145,0.8145,0.8145,0.8145,0.0],["1990-12-20",0.8299,0.8299,0.8299,0.8299,3900.0],["1990-12-21",0.8068,0.8299,0.8068,0.8299,8100.0],["1990-12-24",0.8173,0.8173,0.8173,0.8173,100.0],["1990-12-26",0.8252,0.8252,0.8173,0.8173,4600.0],["1990-12-27",0.8252,0.8252,0.8173,0.8173,1000.0],["1990-12-28",0.8173,0.8173,0.8173,0.8173,0.0],["1990-12-31",0.8173,0.8173,0.8173,0.8173,0.0],["1991-01-02",0.833,0.833,0.8252,0.8252,9000.0],["1991-01-03",0.8252,0.8252,0.8252,0.8252,0.0],["1991-01-04",0.8252,0.8252,0.8252,0.8252,0.0],["1991-01-07",0.8252,0.8487,0.8252,0.8487,1500.0],["1991-01-08",0.833,0.833,0.833,0.833,1700.0],["1991-01-09",0.8409,0.8409,0.833,0.833,1100.0],["1991-01-10",0.833,0.8409,0.833,0.833,900.0],["1991-01-11",0.8409,0.8487,0.8409,0.8487,800.0],["1991-01-14",0.8645,0.8802,0.8566,0.8723,7000.0],["1991-01-15",0.8566,0.8566,0.8409,0.8487,4100.0],["1991-01-16",0.8409,0.8409,0.8409,0.8409,500.0],["1991-01-17",0.8409,0.8487,0.833,0.833,35700.0],["1991-01-18",0.833,0.833,0.833,0.833,1500.0],["1991-01-21",0.8409,0.8409,0.8409,0.8409,500.0],["1991-01-22",0.8409,0.8409,0.8409,0.8409,1800.0],["1991-01-23",0.833,0.833,0.8173,0.8173,37700.0],["1991-01-24",0.8173,0.8173,0.8173,0.8173,2500.0],["1991-01-25",0.8173,0.8173,0.8094,0.8173,2700.0],["1991-01-28",0.8173,0.8173,0.8016,0.8173,10200.0],["1991-01-29",0.8173,0.8173,0.8094,0.8173,6500.0],["1991-01-30",0.8173,0.8173,0.8173,0.8173,3600.0],["1991-01-31",0.8173,0.8252,0.8173,0.8173,17200.0],["1991-02-01",0.833,0.8487,0.833,0.833,16400.0],["1991-02-04",0.8409,0.9981,0.8409,0.9981,9200.0],["1991-02-05",1.0295,1.0845,1.0216,1.0609,20500.0],["1991-02-06",1.0688,1.0924,1.0531,1.0766,16400.0],["1991-02-07",1.0924,1.1002,1.0531,1.0688,6300.0],["1991-02-08",1.0688,1.0688,1.0373,1.0531,4400.0],["1991-02-11",1.0452,1.0531,1.0452,1.0531,15200.0],["1991-02-12",1.0609,1.0766,1.0609,1.0609,17800.0],["1991-02-13",1.0766,1.0766,1.0688,1.0766,1700.0],["1991-02-14",1.0688,1.0766,1.0531,1.0609,3700.0],["1991-02-15",1.0531,1.0688,1.0531,1.0688,11100.0],["1991-02-19",1.0688,1.0688,1.0609,1.0609,10700.0],["1991-02-20",1.0531,1.0609,1.0531,1.0531,13800.0],["1991-02-21",1.0609,1.0609,1.0609,1.0609,600.0],["1991-02-22",1.0609,1.0609,1.0452,1.0531,3900.0],["1991-02-25",1.0688,1.0688,1.0452,1.0531,7800.0],["1991-02-26",1.0609,1.0609,1.0609,1.0609,100.0],["1991-02-27",1.0452,1.0609,1.0452,1.0452,2100.0],["1991-02-28",1.0609,1.0609,1.0531,1.0531,700.0],["1991-03-01",1.0452,1.0609,1.0373,1.0373,11200.0],["1991-03-04",1.0531,1.0531,1.0531,1.0531,4200.0],["1991-03-05",1.0531,1.0609,1.0452,1.0609,16300.0],["1991-03-06",1.0609,1.0845,1.0609,1.0845,5700.0],["1991-03-07",1.0845,1.0845,1.0766,1.0845,14000.0],["1991-03-08",1.0688,1.0845,1.0688,1.0845,3400.0],["1991-03-11",1.0845,1.0845,1.0766,1.0845,2200.0],["1991-03-12",1.0845,1.0845,1.0845,1.0845,600.0],["1991-03-13",1.0688,1.0766,1.0688,1.0688,3800.0],["1991-03-14",1.0688,1.0688,1.0688,1.0688,400.0],["1991-03-15",1.0845,1.1002,1.0845,1.1002,12500.0],["1991-03-18",1.1238,1.1945,1.1238,1.1631,20100.0],["1991-03-19",1.1631,1.1631,1.1474,1.1474,4600.0],["1991-03-20",1.1474,1.1631,1.1474,1.1631,6300.0],["1991-03-21",1.1709,1.1788,1.1474,1.1552,5400.0],["1991-03-22",1.1536,1.1616,1.1456,1.1616,1200.0],["1991-03-25",1.1536,1.1696,1.1536,1.1696,1300.0],["1991-03-26",1.1777,1.1857,1.1777,1.1857,1300.0],["1991-03-27",1.1777,1.1937,1.1777,1.1937,1100.0],["1991-03-28",1.1777,1.2017,1.1777,1.1857,1400.0],["1991-04-01",1.1696,1.1696,1.1616,1.1616,900.0],["1991-04-02",1.1456,1.1616,1.1456,1.1616,5000.0],["1991-04-03",1.1616,1.1696,1.1536,1.1696,1300.0],["1991-04-04",1.1696,1.2498,1.1696,1.2337,22100.0],["1991-04-05",1.2418,1.3459,1.2418,1.3299,19300.0],["1991-04-08",1.3459,1.3539,1.2978,1.3139,5700.0],["1991-04-09",1.3299,1.3299,1.2898,1.2978,4900.0],["1991-04-10",1.2898,1.3139,1.2898,1.2978,6000.0],["1991-04-11",1.2898,1.3139,1.2898,1.3139,19000.0],["1991-04-12",1.3139,1.3539,1.3139,1.3539,17500.0],["1991-04-15",1.3539,1.3539,1.3539,1.3539,700.0],["1991-04-16",1.3539,1.3779,1.3539,1.3699,14000.0],["1991-04-17",1.386,1.386,1.3299,1.3379,2700.0],["1991-04-18",1.3299,1.3299,1.2978,1.2978,2300.0],["1991-04-19",1.3139,1.3139,1.2978,1.3139,1400.0],["1991-04-22",1.3299,1.3299,1.2738,1.2738,10500.0],["1991-04-23",1.2578,1.2658,1.2578,1.2658,600.0],["1991-04-24",1.2738,1.3139,1.2738,1.3139,8200.0],["1991-04-25",1.3139,1.3299,1.3139,1.3299,6400.0],["1991-04-26",1.3299,1.3299,1.2898,1.3299,7900.0],["1991-04-29",1.3299,1.3299,1.3139,1.3219,1200.0],["1991-04-30",1.3058,1.3219,1.3058,1.3058,9800.0],["1991-05-01",1.3139,1.3219,1.3058,1.3219,3100.0],["1991-05-02",1.3139,1.3299,1.3139,1.3219,17200.0],["1991-05-03",1.3219,1.3219,1.3219,1.3219,600.0],["1991-05-06",1.3219,1.3379,1.3058,1.3379,3800.0],["1991-05-07",1.3219,1.3379,1.3139,1.3379,6200.0],["1991-05-08",1.3219,1.394,1.3219,1.3779,11000.0],["1991-05-09",1.394,1.41,1.394,1.402,2800.0],["1991-05-10",1.41,1.418,1.402,1.41,7500.0],["1991-05-13",1.418,1.442,1.41,1.442,5000.0],["1991-05-14",1.45,1.45,1.418,1.426,17100.0],["1991-05-15",1.442,1.442,1.41,1.442,4900.0],["1991-05-16",1.426,1.426,1.41,1.418,6200.0],["1991-05-17",1.418,1.418,1.394,1.41,3100.0],["1991-05-20",1.394,1.418,1.394,1.402,1700.0],["1991-05-21",1.386,1.394,1.3699,1.394,4400.0],["1991-05-22",1.394,1.394,1.3779,1.3779,4300.0],["1991-05-23",1.386,1.386,1.386,1.386,200.0],["1991-05-24",1.3779,1.386,1.3779,1.386,900.0],["1991-05-28",1.3779,1.402,1.3699,1.402,3300.0],["1991-05-29",1.418,1.434,1.418,1.434,15200.0],["1991-05-30",1.45,1.4581,1.442,1.4581,3100.0],["1991-05-31",1.442,1.4661,1.442,1.4661,2700.0],["1991-06-03",1.4741,1.4741,1.4581,1.4741,3000.0],["1991-06-04",1.4741,1.4741,1.45,1.45,800.0],["1991-06-05",1.442,1.442,1.434,1.442,1500.0],["1991-06-06",1.442,1.442,1.434,1.442,1000.0],["1991-06-07",1.4581,1.4581,1.426,1.426,1800.0],["1991-06-10",1.442,1.45,1.434,1.434,900.0],["1991-06-11",1.442,1.442,1.418,1.434,5300.0],["1991-06-12",1.434,1.442,1.418,1.434,7600.0],["1991-06-13",1.442,1.442,1.41,1.41,4200.0],["1991-06-14",1.41,1.434,1.41,1.434,2400.0],["1991-06-17",1.442,1.442,1.434,1.442,5500.0],["1991-06-18",1.426,1.4581,1.426,1.4581,8600.0],["1991-06-19",1.4661,1.5382,1.4581,1.5382,7700.0],["1991-06-20",1.5382,1.6183,1.5382,1.5862,13600.0],["1991-06-21",1.5942,1.6103,1.5702,1.5862,10300.0],["1991-06-24",1.5927,1.5927,1.5684,1.5684,1000.0],["1991-06-25",1.5765,1.5927,1.544,1.5521,5500.0],["1991-06-26",1.5602,1.5765,1.5602,1.5684,10100.0],["1991-06-27",1.5765,1.5765,1.5684,1.5684,23200.0],["1991-06-28",1.5602,1.5602,1.5277,1.5277,4700.0],["1991-07-01",1.5277,1.5359,1.5196,1.5359,4900.0],["1991-07-02",1.544,1.5521,1.5277,1.5521,1600.0],["1991-07-03",1.5684,1.5765,1.5684,1.5765,1400.0],["1991-07-05",1.5846,1.609,1.5846,1.5927,2300.0],["1991-07-08",1.6009,1.6009,1.5927,1.5927,2500.0],["1991-07-09",1.5927,1.6009,1.5927,1.5927,4700.0],["1991-07-10",1.6009,1.6252,1.6009,1.6252,4000.0],["1991-07-11",1.609,1.6252,1.609,1.6252,37600.0],["1991-07-12",1.6252,1.6252,1.6171,1.6252,1400.0],["1991-07-15",1.6252,1.7146,1.609,1.7146,10500.0],["1991-07-16",1.7309,1.739,1.6903,1.7146,13000.0],["1991-07-17",1.7065,1.7146,1.6984,1.7146,2500.0],["1991-07-18",1.7228,1.7471,1.7228,1.7471,5700.0],["1991-07-19",1.7634,1.7634,1.739,1.7553,2500.0],["1991-07-22",1.7634,1.7878,1.7553,1.7553,3700.0],["1991-07-23",1.7715,1.7959,1.7634,1.7634,5700.0],["1991-07-24",1.7878,1.7878,1.7553,1.7553,14100.0],["1991-07-25",1.7471,1.7553,1.739,1.7553,4800.0],["1991-07-26",1.7471,1.7553,1.7309,1.7553,7700.0],["1991-07-29",1.739,1.7715,1.739,1.7715,5500.0],["1991-07-30",1.7796,1.7796,1.7553,1.7715,6900.0],["1991-07-31",1.7634,1.7715,1.7634,1.7715,800.0],["1991-08-01",1.7634,1.7878,1.7634,1.7715,2300.0],["1991-08-02",1.7715,1.7878,1.7715,1.7715,2800.0],["1991-08-05",1.7715,1.7796,1.7553,1.7553,10600.0],["1991-08-06",1.7553,1.7634,1.7553,1.7553,3500.0],["1991-08-07",1.7715,1.804,1.7634,1.804,3100.0],["1991-08-08",1.8121,1.8528,1.8121,1.8365,4300.0],["1991-08-09",1.8528,1.8609,1.8446,1.8446,1900.0],["1991-08-12",1.8528,1.869,1.8447,1.869,3700.0],["1991-08-13",1.8528,1.8609,1.8528,1.8609,900.0],["1991-08-14",1.8528,1.8853,1.8528,1.8609,2800.0],["1991-08-15",1.8772,1.8934,1.8772,1.8934,4300.0],["1991-08-16",1.8853,1.8853,1.869,1.869,1500.0],["1991-08-19",1.8203,1.8203,1.7715,1.804,8400.0],["1991-08-20",1.7959,1.804,1.7878,1.7959,3500.0],["1991-08-21",1.8121,1.8121,1.8121,1.8121,1200.0],["1991-08-22",1.8121,1.8121,1.804,1.804,3100.0],["1991-08-23",1.8203,1.8365,1.8203,1.8284,800.0],["1991-08-26",1.8284,1.8446,1.8284,1.8284,3000.0],["1991-08-27",1.8365,1.8365,1.8121,1.8121,800.0],["1991-08-28",1.8203,1.8365,1.804,1.804,6100.0],["1991-08-29",1.7959,1.8203,1.7959,1.804,2400.0],["1991-08-30",1.804,1.8121,1.804,1.8121,4600.0],["1991-09-03",1.8284,1.8284,1.8203,1.8203,1200.0],["1991-09-04",1.8446,1.8446,1.8365,1.8446,3800.0],["1991-09-05",1.8365,1.869,1.8365,1.869,4400.0],["1991-09-06",1.8528,1.869,1.8528,1.8609,2200.0],["1991-09-09",1.869,1.8772,1.869,1.8772,9400.0],["1991-09-10",1.8772,1.8772,1.8446,1.8446,1900.0],["1991-09-11",1.8447,1.8609,1.8447,1.8609,800.0],["1991-09-12",1.8528,1.8528,1.8365,1.8365,10700.0],["1991-09-13",1.8365,1.8365,1.8365,1.8365,2600.0],["1991-09-16",1.8284,1.8284,1.8203,1.8203,700.0],["1991-09-17",1.8203,1.8284,1.8203,1.8203,600.0],["1991-09-18",1.804,1.804,1.7959,1.804,1400.0],["1991-09-19",1.7944,1.7944,1.7696,1.7862,2900.0],["1991-09-20",1.7696,1.7779,1.7531,1.7531,5300.0],["1991-09-23",1.7365,1.7365,1.6952,1.7035,13200.0],["1991-09-24",1.6952,1.6952,1.6538,1.6869,17300.0],["1991-09-25",1.6869,1.7117,1.6869,1.7035,1100.0],["1991-09-26",1.7117,1.72,1.7117,1.7117,700.0],["1991-09-27",1.7117,1.7117,1.6869,1.6869,1500.0],["1991-09-30",1.6704,1.6787,1.6621,1.6787,21300.0],["1991-10-01",1.6787,1.6869,1.6787,1.6869,800.0],["1991-10-02",1.7035,1.7283,1.7035,1.7283,1700.0],["1991-10-03",1.7283,1.8027,1.7283,1.7779,9600.0],["1991-10-04",1.7944,1.8523,1.7944,1.811,13300.0],["1991-10-07",1.7862,1.8027,1.7779,1.7779,3700.0],["1991-10-08",1.7779,1.7862,1.7365,1.7862,11100.0],["1991-10-09",1.8027,1.811,1.7944,1.811,2700.0],["1991-10-10",1.811,1.811,1.7862,1.8027,11800.0],["1991-10-11",1.8027,1.811,1.8027,1.811,500.0],["1991-10-14",1.8192,1.844,1.8192,1.844,9700.0],["1991-10-15",1.8523,1.8606,1.8523,1.8606,27200.0],["1991-10-16",1.8771,1.8771,1.8358,1.8358,17800.0],["1991-10-17",1.9002,2.4477,1.9002,2.3189,39800.0],["1991-10-18",2.3833,2.6409,2.3833,2.5765,38100.0],["1991-10-21",2.6087,3.124,2.6087,3.0918,43300.0],["1991-10-22",3.0918,3.8648,3.0918,3.736,72500.0],["1991-10-23",3.6071,3.6071,2.8342,3.2207,66300.0],["1991-10-24",3.2529,3.2851,2.963,3.124,18000.0],["1991-10-25",3.1562,3.1884,2.8986,3.0918,8400.0],["1991-10-28",3.124,3.1562,2.963,3.0274,3100.0],["1991-10-29",2.9308,2.9952,2.9308,2.9952,8000.0],["1991-10-30",2.9308,2.9952,2.8986,2.8986,8200.0],["1991-10-31",2.8986,2.8986,2.5121,2.5765,28800.0],["1991-11-01",2.6087,2.7053,2.5765,2.6731,6500.0],["1991-11-04",2.6731,2.6731,2.5765,2.6409,14200.0],["1991-11-05",2.5765,2.7053,2.5765,2.7053,3300.0],["1991-11-06",2.7053,3.0918,2.7053,2.8986,38300.0],["1991-11-07",2.8986,2.9308,2.8664,2.9308,9900.0],["1991-11-08",2.9308,2.9308,2.8664,2.8664,12300.0],["1991-11-11",2.9308,2.963,2.8986,2.9308,4200.0],["1991-11-12",2.8986,2.963,2.8986,2.9308,3200.0],["1991-11-13",2.8664,2.8664,2.6731,2.6731,9200.0],["1991-11-14",2.7376,2.7698,2.6409,2.7698,5600.0],["1991-11-15",2.7698,2.7698,2.6731,2.6731,4700.0],["1991-11-18",2.6087,2.7053,2.4799,2.7053,6800.0],["1991-11-19",2.7698,2.8342,2.7054,2.7376,14000.0],["1991-11-20",2.802,2.8342,2.7698,2.7698,4100.0],["1991-11-21",2.802,2.802,2.6731,2.6731,3700.0],["1991-11-22",2.7376,2.7376,2.6409,2.7053,2300.0],["1991-11-25",2.7698,2.802,2.7698,2.802,3000.0],["1991-11-26",2.802,2.8342,2.7698,2.7698,1200.0],["1991-11-27",2.7376,2.7698,2.7376,2.7698,600.0],["1991-11-29",2.7376,2.7376,2.7376,2.7376,900.0],["1991-12-02",2.7698,2.7698,2.7698,2.7698,800.0],["1991-12-03",2.7698,2.802,2.7376,2.802,15600.0],["1991-12-04",2.802,2.802,2.802,2.802,200.0],["1991-12-05",2.7698,2.7698,2.7054,2.7376,6000.0],["1991-12-06",2.7698,2.7698,2.7053,2.7053,600.0],["1991-12-09",2.6731,2.7376,2.6731,2.6731,6200.0],["1991-12-10",2.7053,2.7053,2.7053,2.7053,1700.0],["1991-12-11",2.6409,2.6731,2.6409,2.6731,2900.0],["1991-12-12",2.7053,2.7053,2.6731,2.6731,7500.0],["1991-12-13",2.7376,2.7376,2.6731,2.7053,13300.0],["1991-12-16",2.6409,2.6731,2.6087,2.6731,9700.0],["1991-12-17",2.6731,2.7053,2.6731,2.7053,3100.0],["1991-12-18",2.6731,2.7053,2.5765,2.6731,17200.0],["1991-12-19",2.6731,2.6731,2.5765,2.5765,3600.0],["1991-12-20",2.6731,2.7376,2.6087,2.6087,13300.0],["1991-12-23",2.6731,2.7053,2.6087,2.6731,8300.0],["1991-12-24",2.8531,2.9202,2.8531,2.8531,13200.0],["1991-12-26",2.8866,2.9202,2.8195,2.9202,3000.0],["1991-12-27",2.9202,3.0209,2.8866,3.0209,24200.0],["1991-12-30",3.088,3.1551,2.9873,3.088,9900.0],["1991-12-31",3.1216,3.1216,3.088,3.088,7500.0],["1992-01-02",3.1551,3.1887,3.088,3.1551,5200.0],["1992-01-03",3.088,3.2894,3.088,3.2558,9600.0],["1992-01-06",3.2558,3.4908,3.1887,3.4908,7800.0],["1992-01-07",3.5579,3.6922,3.3901,3.4572,14800.0],["1992-01-08",3.3901,3.5244,3.2894,3.3901,10700.0],["1992-01-09",3.4572,3.4908,3.3565,3.3901,11600.0],["1992-01-10",3.3901,3.3901,3.2223,3.2223,26200.0],["1992-01-13",3.2894,3.2894,3.1216,3.2223,18800.0],["1992-01-14",3.3901,3.4908,3.2558,3.4572,33700.0],["1992-01-15",3.4572,3.4572,3.3565,3.4572,8600.0],["1992-01-16",3.4572,3.4908,3.4237,3.4237,4400.0],["1992-01-17",3.3901,3.4908,3.3901,3.4572,1400.0],["1992-01-20",3.4908,3.5244,3.4237,3.4237,5700.0],["1992-01-21",3.4237,3.4237,3.3565,3.3565,8500.0],["1992-01-22",3.323,3.323,3.2894,3.2894,2500.0],["1992-01-23",3.2894,3.323,3.1887,3.1887,13600.0],["1992-01-24",3.2558,3.3901,3.2558,3.2894,6900.0],["1992-01-27",3.2558,3.2558,3.1887,3.2223,4200.0],["1992-01-28",3.2223,3.2223,3.1887,3.2223,1000.0],["1992-01-29",3.2223,3.2223,3.1551,3.1887,2500.0],["1992-01-30",3.1551,3.1887,3.1551,3.1887,2500.0],["1992-01-31",3.1887,3.2223,3.1887,3.2223,3700.0],["1992-02-03",3.1551,3.1887,3.088,3.1216,9700.0],["1992-02-04",3.088,3.1551,3.0544,3.0544,5600.0],["1992-02-05",3.1216,3.1887,3.1216,3.1887,62900.0],["1992-02-06",3.1551,3.4908,3.1551,3.4237,50500.0],["1992-02-07",3.5893,3.6929,3.4858,3.5203,22900.0],["1992-02-10",3.5548,3.5893,3.5548,3.5893,2600.0],["1992-02-11",3.5893,3.5893,3.4513,3.4513,4500.0],["1992-02-12",3.5893,3.6238,3.5203,3.5893,12400.0],["1992-02-13",3.5893,3.6238,3.4858,3.4858,9900.0],["1992-02-14",3.5203,3.5548,3.5203,3.5548,26000.0],["1992-02-18",3.5548,3.5548,3.4513,3.5203,22400.0],["1992-02-19",3.5548,3.6583,3.5548,3.5548,16400.0],["1992-02-20",3.6238,3.7274,3.6238,3.6583,28900.0],["1992-02-21",3.6584,3.969,3.6584,3.9345,37400.0],["1992-02-24",3.969,4.038,3.8999,4.038,16900.0],["1992-02-25",4.0725,4.0725,3.969,4.038,12900.0],["1992-02-26",4.038,4.107,4.038,4.0725,13000.0],["1992-02-27",4.107,4.107,4.038,4.107,3200.0],["1992-02-28",4.107,4.107,4.0725,4.107,3800.0],["1992-03-02",4.0725,4.0725,4.0035,4.038,7900.0],["1992-03-03",4.038,4.0725,4.0035,4.038,11300.0],["1992-03-04",4.038,4.0725,4.038,4.0725,4200.0],["1992-03-05",4.038,4.0725,4.0035,4.0035,11600.0],["1992-03-06",4.0035,4.038,3.969,4.0035,28000.0],["1992-03-09",4.038,4.107,4.038,4.0725,7200.0],["1992-03-10",4.0725,4.0725,4.0725,4.0725,500.0],["1992-03-11",4.0725,4.107,4.0035,4.0035,13200.0],["1992-03-12",4.0725,4.0725,4.0035,4.038,6800.0],["1992-03-13",4.0725,4.2451,4.0725,4.1415,69400.0],["1992-03-16",4.107,4.1415,4.107,4.107,5800.0],["1992-03-17",4.1415,4.2106,4.107,4.107,5700.0],["1992-03-18",4.107,4.1415,4.107,4.1415,5400.0],["1992-03-19",4.176,4.176,4.107,4.107,3100.0],["1992-03-20",4.107,4.107,4.0725,4.0725,2800.0],["1992-03-23",4.0035,4.0035,3.969,3.969,1900.0],["1992-03-24",3.969,4.0035,3.8654,3.8999,16100.0],["1992-03-25",3.861,3.861,3.8262,3.8262,1800.0],["1992-03-26",3.7914,3.7914,3.7218,3.7218,6700.0],["1992-03-27",3.7218,3.7218,3.6871,3.6871,3000.0],["1992-03-30",3.6523,3.6871,3.5827,3.6175,2800.0],["1992-03-31",3.5479,3.5827,3.4436,3.5131,5800.0],["1992-04-01",3.4784,3.5131,3.4784,3.5131,5900.0],["1992-04-02",3.5479,3.5827,3.5479,3.5827,5800.0],["1992-04-03",3.5479,3.5827,3.5479,3.5827,800.0],["1992-04-06",3.5479,3.5479,3.4784,3.5479,5200.0],["1992-04-07",3.5479,3.5827,3.5131,3.5131,7900.0],["1992-04-08",3.4784,3.4784,3.4436,3.4436,2100.0],["1992-04-09",3.4088,3.4784,3.4088,3.4784,2000.0],["1992-04-10",3.5131,3.5131,3.5131,3.5131,500.0],["1992-04-13",3.6175,3.7566,3.6175,3.7566,5000.0],["1992-04-14",3.7566,3.7914,3.6871,3.6871,7400.0],["1992-04-15",3.7218,3.7218,3.6523,3.6523,7500.0],["1992-04-16",3.6871,3.6871,3.6871,3.6871,600.0],["1992-04-20",3.6523,3.7218,3.6523,3.6523,4500.0],["1992-04-21",3.6175,3.6523,3.6175,3.6175,1200.0],["1992-04-22",3.6175,3.6523,3.6175,3.6523,500.0],["1992-04-23",3.6871,3.7218,3.6175,3.7218,17100.0],["1992-04-24",3.7566,3.7566,3.6871,3.7218,3400.0],["1992-04-27",3.7566,3.7566,3.5479,3.5827,7000.0],["1992-04-28",3.4784,3.4784,3.2697,3.3044,24900.0],["1992-04-29",3.3044,3.4088,3.3044,3.4088,3700.0],["1992-04-30",3.3392,3.3392,3.3044,3.3044,2300.0],["1992-05-01",3.3044,3.3044,3.2697,3.2697,3500.0],["1992-05-04",3.2001,3.2001,3.1653,3.2001,3900.0],["1992-05-05",3.2349,3.2349,3.1653,3.2349,8000.0],["1992-05-06",3.2697,3.374,3.2697,3.374,5500.0],["1992-05-07",3.374,3.4436,3.374,3.4436,1300.0],["1992-05-08",3.4088,3.4436,3.3392,3.4436,21100.0],["1992-05-11",3.4784,3.4784,3.374,3.4088,15400.0],["1992-05-12",3.374,3.374,3.3392,3.374,4000.0],["1992-05-13",3.3392,3.4088,3.3392,3.4088,2200.0],["1992-05-14",3.4088,3.4436,3.374,3.4088,3200.0],["1992-05-15",3.4436,3.4784,3.4436,3.4784,10000.0],["1992-05-18",3.4436,3.4436,3.4436,3.4436,400.0],["1992-05-19",3.4436,3.4436,3.4436,3.4436,63500.0],["1992-05-20",3.4088,3.4088,3.4088,3.4088,200.0],["1992-05-21",3.4088,3.4436,3.4088,3.4436,1000.0],["1992-05-22",3.4436,3.4784,3.4436,3.4784,25600.0],["1992-05-26",3.4436,3.4784,3.4436,3.4436,2600.0],["1992-05-27",3.4436,3.4436,3.4436,3.4436,59700.0],["1992-05-28",3.4088,3.4088,3.374,3.374,1200.0],["1992-05-29",3.374,3.4436,3.374,3.4088,1100.0],["1992-06-01",3.374,3.374,3.3392,3.3392,3900.0],["1992-06-02",3.3392,3.4436,3.3392,3.4436,42500.0],["1992-06-03",3.4436,3.4784,3.4436,3.4436,3100.0],["1992-06-04",3.4436,3.4436,3.3392,3.3392,1700.0],["1992-06-05",3.4088,3.4088,3.374,3.4088,2200.0],["1992-06-08",3.374,3.4088,3.374,3.374,1000.0],["1992-06-09",3.4088,3.4436,3.4088,3.4088,38600.0],["1992-06-10",3.4088,3.4088,3.374,3.374,5100.0],["1992-06-11",3.374,3.374,3.374,3.374,1500.0],["1992-06-12",3.374,3.374,3.374,3.374,800.0],["1992-06-15",3.4436,3.4436,3.4436,3.4436,25600.0],["1992-06-16",3.4088,3.4088,3.4088,3.4088,1000.0],["1992-06-17",3.4088,3.4088,3.374,3.374,1000.0],["1992-06-18",3.4088,3.4088,3.3392,3.3392,1700.0],["1992-06-19",3.3392,3.3392,3.3392,3.3392,200.0],["1992-06-22",3.374,3.374,3.3392,3.3392,700.0],["1992-06-23",3.3392,3.3392,3.3044,3.3392,5200.0],["1992-06-24",3.2999,3.2999,3.2999,3.2999,1100.0],["1992-06-25",3.2999,3.2999,3.2648,3.2648,2900.0],["1992-06-26",3.2648,3.2648,3.2648,3.2648,400.0],["1992-06-29",3.2999,3.3701,3.2999,3.3701,1500.0],["1992-06-30",3.4052,3.4052,3.4052,3.4052,100.0],["1992-07-01",3.4052,3.4052,3.3701,3.4052,1700.0],["1992-07-02",3.4403,3.4403,3.4403,3.4403,300.0],["1992-07-06",3.4052,3.4052,3.2648,3.2648,3400.0],["1992-07-07",3.2648,3.2648,3.1946,3.1946,1200.0],["1992-07-08",3.1946,3.1946,3.1946,3.1946,400.0],["1992-07-09",3.1595,3.1946,3.1244,3.1946,1700.0],["1992-07-10",3.1244,3.1244,3.1244,3.1244,1200.0],["1992-07-13",3.0893,3.1244,3.0893,3.0893,2100.0],["1992-07-14",3.0542,3.0542,3.0542,3.0542,3900.0],["1992-07-15",3.0893,3.1595,3.0893,3.1595,1900.0],["1992-07-16",3.1595,3.1595,3.1595,3.1595,5700.0],["1992-07-17",3.1595,3.1595,3.0893,3.0893,1400.0],["1992-07-20",3.0893,3.0893,3.0893,3.0893,1000.0],["1992-07-21",3.0893,3.0893,3.0893,3.0893,0.0],["1992-07-22",3.1244,3.1244,3.0893,3.0893,6200.0],["1992-07-23",3.0893,3.1595,3.0893,3.1595,13000.0],["1992-07-24",3.1244,3.1244,3.1244,3.1244,400.0],["1992-07-27",3.1244,3.1946,3.1244,3.1946,3100.0],["1992-07-28",3.1595,3.2297,3.1595,3.2297,36900.0],["1992-07-29",3.2297,3.2297,3.1946,3.2297,6500.0],["1992-07-30",3.1946,3.2297,3.0893,3.1244,3900.0],["1992-07-31",3.1244,3.1595,3.0893,3.1595,32500.0],["1992-08-03",3.1595,3.1595,3.1244,3.1595,5600.0],["1992-08-04",3.1244,3.1595,3.1244,3.1595,1300.0],["1992-08-05",3.1244,3.1244,3.1244,3.1244,1300.0],["1992-08-06",3.1595,3.1595,3.1244,3.1244,800.0],["1992-08-07",3.1595,3.1595,3.1595,3.1595,1200.0],["1992-08-10",3.1244,3.1244,3.0893,3.0893,1800.0],["1992-08-11",3.0893,3.1244,3.0893,3.0893,8000.0],["1992-08-12",3.0893,3.0893,3.0893,3.0893,0.0],["1992-08-13",3.0893,3.1595,3.0893,3.0893,5100.0],["1992-08-14",3.0893,3.0893,3.0893,3.0893,0.0],["1992-08-17",3.0893,3.0893,3.0893,3.0893,200.0],["1992-08-18",3.1595,3.1946,3.1244,3.1244,15700.0],["1992-08-19",3.0893,3.1244,3.0542,3.0893,2500.0],["1992-08-20",3.0893,3.1244,3.0542,3.1244,21300.0],["1992-08-21",3.0893,3.1244,3.0542,3.1244,32800.0],["1992-08-24",3.0893,3.0893,3.0191,3.0191,6500.0],["1992-08-25",3.0191,3.0191,3.0191,3.0191,500.0],["1992-08-26",2.9489,3.0191,2.9138,2.9138,4800.0],["1992-08-27",2.9489,3.0191,2.9489,3.0191,2600.0],["1992-08-28",2.984,3.0191,2.9489,2.984,6300.0],["1992-08-31",2.9137,2.9137,2.8786,2.8786,3500.0],["1992-09-01",2.8786,2.8786,2.8786,2.8786,0.0],["1992-09-02",2.9489,2.9489,2.9138,2.9138,1400.0],["1992-09-03",2.984,3.0191,2.984,3.0191,2600.0],["1992-09-04",3.0191,3.0191,3.0191,3.0191,7200.0],["1992-09-08",3.0191,3.0191,3.0191,3.0191,0.0],["1992-09-09",2.984,3.0191,2.984,2.984,500.0],["1992-09-10",2.9489,2.9489,2.9138,2.9138,3700.0],["1992-09-11",2.984,3.0542,2.9489,3.0542,24900.0],["1992-09-14",3.0893,3.1946,3.0893,3.1595,2800.0],["1992-09-15",3.1595,3.1595,3.1595,3.1595,100.0],["1992-09-16",3.1946,3.1946,3.1946,3.1946,1100.0],["1992-09-17",3.2297,3.4403,3.2297,3.4403,7900.0],["1992-09-18",3.4403,3.4403,3.3701,3.4052,3400.0],["1992-09-21",3.4052,3.4052,3.4052,3.4052,400.0],["1992-09-22",3.4403,3.5456,3.4403,3.4754,13900.0],["1992-09-23",3.4754,3.5105,3.4754,3.5105,1900.0],["1992-09-24",3.4494,3.4494,3.4138,3.4138,1900.0],["1992-09-25",3.4138,3.5205,3.4138,3.4849,2900.0],["1992-09-28",3.5205,3.5561,3.5205,3.5561,1400.0],["1992-09-29",3.5205,3.6272,3.5205,3.5916,1400.0],["1992-09-30",3.6272,3.6272,3.6272,3.6272,500.0],["1992-10-01",3.6272,3.6627,3.6272,3.6272,600.0],["1992-10-02",3.6272,3.6272,3.5561,3.5561,2800.0],["1992-10-05",3.5205,3.6272,3.5205,3.6272,4400.0],["1992-10-06",3.6272,3.6272,3.6272,3.6272,0.0],["1992-10-07",3.6272,3.6272,3.6272,3.6272,0.0],["1992-10-08",3.6272,3.6272,3.6272,3.6272,1400.0],["1992-10-09",3.6272,3.6272,3.6272,3.6272,500.0],["1992-10-12",3.6627,3.6627,3.6627,3.6627,2000.0],["1992-10-13",3.6627,3.6983,3.6627,3.6627,1000.0],["1992-10-14",3.6627,3.805,3.6627,3.7694,2900.0],["1992-10-15",3.7339,3.8405,3.7339,3.8405,3000.0],["1992-10-16",3.8405,3.9117,3.8405,3.9117,2300.0],["1992-10-19",3.8761,3.9117,3.8761,3.9117,600.0],["1992-10-20",3.9472,4.0539,3.9472,4.0539,2400.0],["1992-10-21",4.0539,4.0895,4.0539,4.0539,2600.0],["1992-10-22",4.0539,4.0895,4.0539,4.0539,4000.0],["1992-10-23",4.0183,4.0895,4.0183,4.0183,4700.0],["1992-10-26",4.0539,4.0539,3.8761,3.8761,30600.0],["1992-10-27",3.8761,3.8761,3.8405,3.8405,5300.0],["1992-10-28",3.9117,3.9117,3.9117,3.9117,2500.0],["1992-10-29",3.8761,3.8761,3.8761,3.8761,200.0],["1992-10-30",3.8761,3.8761,3.8761,3.8761,500.0],["1992-11-02",3.8761,3.8761,3.8405,3.8405,14500.0],["1992-11-03",3.8405,3.8405,3.8405,3.8405,200.0],["1992-11-04",3.8405,3.8405,3.8405,3.8405,0.0],["1992-11-05",3.9117,3.9117,3.8761,3.8761,2800.0],["1992-11-06",3.9117,3.9828,3.9117,3.9828,7000.0],["1992-11-09",3.9828,3.9828,3.9117,3.9828,39200.0],["1992-11-10",3.9828,3.9828,3.9472,3.9472,600.0],["1992-11-11",3.9472,4.0183,3.9472,3.9828,600.0],["1992-11-12",3.9828,3.9828,3.9828,3.9828,600.0],["1992-11-13",4.0539,4.0539,4.0539,4.0539,8700.0],["1992-11-16",4.0183,4.0895,4.0183,4.0895,1100.0],["1992-11-17",4.0539,4.125,4.0539,4.125,7800.0],["1992-11-18",4.0895,4.0895,4.0895,4.0895,100.0],["1992-11-19",4.125,4.125,4.125,4.125,2500.0],["1992-11-20",4.125,4.2317,4.125,4.2317,1800.0],["1992-11-23",4.2317,4.3028,4.2317,4.3028,2100.0],["1992-11-24",4.2317,4.3028,4.2317,4.3028,2200.0],["1992-11-25",4.3028,4.3384,4.3028,4.3384,5700.0],["1992-11-27",4.374,4.5162,4.374,4.5162,7200.0],["1992-11-30",4.5518,4.5518,4.4451,4.4451,5900.0],["1992-12-01",4.4806,4.5518,4.4806,4.5518,2800.0],["1992-12-02",4.5873,4.5873,4.5162,4.5518,1600.0],["1992-12-03",4.5162,4.5518,4.5162,4.5518,900.0],["1992-12-04",4.5518,4.5518,4.5162,4.5162,1000.0],["1992-12-07",4.5518,4.5518,4.5518,4.5518,1000.0],["1992-12-08",4.4806,4.4806,4.4806,4.4806,100.0],["1992-12-09",4.4451,4.4806,4.4451,4.4806,300.0],["1992-12-10",4.5162,4.5873,4.5162,4.5873,8300.0],["1992-12-11",4.5873,4.6229,4.5518,4.5518,22000.0],["1992-12-14",4.5518,4.5518,4.5518,4.5518,700.0],["1992-12-15",4.5873,4.694,4.5873,4.694,7000.0],["1992-12-16",4.6584,4.6584,4.5873,4.5873,3100.0],["1992-12-17",4.5873,4.5873,4.5518,4.5518,2600.0],["1992-12-18",4.5518,4.5518,4.5518,4.5518,1900.0],["1992-12-21",4.5518,4.5518,4.5518,4.5518,100.0],["1992-12-22",4.6229,4.6229,4.6229,4.6229,600.0],["1992-12-23",4.6229,4.6229,4.4806,4.6229,5000.0],["1992-12-24",4.6329,4.6329,4.6329,4.6329,200.0],["1992-12-28",4.597,4.597,4.597,4.597,900.0],["1992-12-29",4.6688,4.6688,4.6688,4.6688,200.0],["1992-12-30",4.6329,4.6688,4.597,4.6688,600.0],["1992-12-31",4.6329,4.6688,4.597,4.597,1600.0],["1993-01-04",4.5611,4.5611,4.5252,4.5252,1300.0],["1993-01-05",4.5252,4.5252,4.5252,4.5252,1700.0],["1993-01-06",4.5252,4.6688,4.5252,4.6329,1700.0],["1993-01-07",4.6688,4.6688,4.6688,4.6688,2200.0],["1993-01-08",4.6329,4.6329,4.6329,4.6329,100.0],["1993-01-11",4.6329,4.6329,4.6329,4.6329,1300.0],["1993-01-12",4.6688,4.6688,4.6688,4.6688,2400.0],["1993-01-13",4.7048,4.7766,4.7048,4.7407,1900.0],["1993-01-14",4.7407,4.7407,4.7048,4.7048,3100.0],["1993-01-15",4.6329,4.6329,4.6329,4.6329,800.0],["1993-01-18",4.6688,4.7048,4.6688,4.7048,1100.0],["1993-01-19",4.6688,4.6688,4.6329,4.6329,3300.0],["1993-01-20",4.6688,4.6688,4.6688,4.6688,1000.0],["1993-01-21",4.7048,4.7766,4.7048,4.7407,2800.0],["1993-01-22",4.6688,4.6688,4.6688,4.6688,2000.0],["1993-01-25",4.7048,4.7407,4.6688,4.6688,1000.0],["1993-01-26",4.6688,4.6688,4.6688,4.6688,5300.0],["1993-01-27",4.6688,4.6688,4.6688,4.6688,400.0],["1993-01-28",4.6688,4.6688,4.6688,4.6688,100.0],["1993-01-29",4.6688,4.7048,4.6688,4.7048,1800.0],["1993-02-01",4.7766,4.7766,4.7766,4.7766,2400.0],["1993-02-02",4.7407,4.7407,4.6329,4.7048,5800.0],["1993-02-03",4.7048,4.7048,4.7048,4.7048,100.0],["1993-02-04",4.6688,4.7407,4.6688,4.7048,1900.0],["1993-02-05",4.7407,4.7766,4.7048,4.7407,3900.0],["1993-02-08",4.7766,4.7766,4.7766,4.7766,400.0],["1993-02-09",4.8125,4.8125,4.7766,4.7766,700.0],["1993-02-10",4.8484,4.8843,4.8484,4.8843,1500.0],["1993-02-11",4.8843,4.9921,4.8843,4.9921,5000.0],["1993-02-12",4.9562,5.028,4.9562,4.9562,1500.0],["1993-02-16",4.9562,4.9921,4.8484,4.8484,3300.0],["1993-02-17",4.8843,4.8843,4.8843,4.8843,400.0],["1993-02-18",4.9202,4.9562,4.8843,4.8843,2700.0],["1993-02-19",4.9202,4.9202,4.7407,4.7407,18700.0],["1993-02-22",4.7048,4.7048,3.9865,4.0224,19300.0],["1993-02-23",3.9506,3.9506,3.8428,3.8787,4900.0],["1993-02-24",3.9147,3.9865,3.9147,3.9865,8000.0],["1993-02-25",4.0224,4.0583,4.0224,4.0583,5000.0],["1993-02-26",4.1301,4.2379,4.1301,4.2379,2100.0],["1993-03-01",4.2738,4.3815,4.2738,4.3815,5400.0],["1993-03-02",4.3815,4.5252,4.3815,4.5252,3200.0],["1993-03-03",4.597,4.8125,4.597,4.8125,10400.0],["1993-03-04",4.7766,4.7766,4.7048,4.7048,1200.0],["1993-03-05",4.7048,4.7048,4.7048,4.7048,0.0],["1993-03-08",4.7048,4.7048,4.6688,4.6688,1200.0],["1993-03-09",4.6329,4.6329,4.6329,4.6329,400.0],["1993-03-10",4.6329,4.7048,4.6329,4.7048,11200.0],["1993-03-11",4.7766,4.7766,4.7407,4.7407,2500.0],["1993-03-12",4.7048,4.7407,4.7048,4.7407,1100.0],["1993-03-15",4.7048,4.8125,4.7048,4.7766,1300.0],["1993-03-16",4.8125,4.8843,4.8125,4.8843,2600.0],["1993-03-17",4.8484,4.8484,4.8484,4.8484,1200.0],["1993-03-18",4.9202,4.9562,4.9202,4.9562,4100.0],["1993-03-19",4.9562,5.0998,4.9562,5.0998,4600.0],["1993-03-22",5.028,5.028,4.9562,4.9562,4700.0],["1993-03-23",4.9202,4.9562,4.9202,4.9562,1600.0],["1993-03-24",4.9921,5.0998,4.9921,5.0639,1900.0],["1993-03-25",5.122,5.1947,5.122,5.1584,2700.0],["1993-03-26",5.122,5.1947,5.122,5.1947,800.0],["1993-03-29",5.1584,5.231,5.1584,5.1584,900.0],["1993-03-30",5.1584,5.1584,5.1584,5.1584,100.0],["1993-03-31",5.1584,5.231,5.1584,5.1947,3200.0],["1993-04-01",5.231,5.34,5.231,5.34,1800.0],["1993-04-02",5.34,5.34,5.1947,5.1947,4200.0],["1993-04-05",5.2673,5.2673,5.231,5.231,6400.0],["1993-04-06",5.3037,5.3037,5.3037,5.3037,500.0],["1993-04-07",5.231,5.231,5.231,5.231,1000.0],["1993-04-08",5.3037,5.34,5.3037,5.34,800.0],["1993-04-12",5.3037,5.3037,5.2673,5.3037,900.0],["1993-04-13",5.2673,5.3037,5.2673,5.2673,1000.0],["1993-04-14",5.2673,5.3037,5.231,5.231,3700.0],["1993-04-15",5.231,5.2673,5.231,5.2673,400.0],["1993-04-16",5.231,5.231,5.1947,5.1947,1600.0],["1993-04-19",5.1584,5.1584,5.122,5.1584,1800.0],["1993-04-20",5.0857,5.0857,5.0857,5.0857,700.0],["1993-04-21",5.0857,5.0857,5.0857,5.0857,0.0],["1993-04-22",5.1584,5.1584,5.1584,5.1584,300.0],["1993-04-23",5.122,5.122,5.122,5.122,800.0],["1993-04-26",5.122,5.122,5.122,5.122,200.0],["1993-04-27",5.122,5.122,5.0857,5.0857,700.0],["1993-04-28",5.0857,5.0857,5.013,5.013,800.0],["1993-04-29",4.9767,4.9767,4.9404,4.9404,700.0],["1993-04-30",4.9404,4.9404,4.9041,4.9041,1300.0],["1993-05-03",4.8314,4.8314,4.8314,4.8314,700.0],["1993-05-04",4.8677,4.8677,4.7588,4.7588,1300.0],["1993-05-05",4.7224,4.8314,4.7224,4.8314,1000.0],["1993-05-06",4.7588,4.7951,4.7588,4.7951,2000.0],["1993-05-07",4.8314,4.8314,4.7951,4.7951,600.0],["1993-05-10",4.7224,4.7951,4.7224,4.7951,1900.0],["1993-05-11",4.8314,4.8314,4.8314,4.8314,200.0],["1993-05-12",4.8677,4.9041,4.8677,4.9041,2000.0],["1993-05-13",4.9041,4.9041,4.9041,4.9041,0.0],["1993-05-14",4.9404,4.9404,4.9404,4.9404,3300.0],["1993-05-17",4.9404,5.013,4.9404,4.9404,1300.0],["1993-05-18",4.9404,4.9404,4.9404,4.9404,900.0],["1993-05-19",4.9767,4.9767,4.9767,4.9767,400.0],["1993-05-20",4.9767,4.9767,4.9404,4.9404,1500.0],["1993-05-21",4.9404,4.9404,4.9404,4.9404,0.0],["1993-05-24",4.9404,4.9404,4.9404,4.9404,1300.0],["1993-05-25",4.9767,4.9767,4.9767,4.9767,200.0],["1993-05-26",4.9404,4.9404,4.9041,4.9404,900.0],["1993-05-27",4.9404,4.9404,4.9041,4.9041,1000.0],["1993-05-28",4.9041,4.9041,4.8677,4.9041,900.0],["1993-06-01",4.9404,4.9404,4.9041,4.9404,1600.0],["1993-06-02",4.9404,4.9404,4.9404,4.9404,0.0],["1993-06-03",4.9767,5.013,4.9767,5.013,500.0],["1993-06-04",5.013,5.013,5.013,5.013,0.0],["1993-06-07",5.0857,5.0857,5.0494,5.0494,800.0],["1993-06-08",5.013,5.0494,5.013,5.0494,800.0],["1993-06-09",5.013,5.013,4.9767,4.9767,600.0],["1993-06-10",4.9767,4.9767,4.9767,4.9767,0.0],["1993-06-11",4.9767,4.9767,4.9767,4.9767,1000.0],["1993-06-14",4.9767,4.9767,4.9767,4.9767,200.0],["1993-06-15",5.013,5.013,5.013,5.013,5100.0],["1993-06-16",5.013,5.013,5.013,5.013,0.0],["1993-06-17",5.0494,5.0857,5.0494,5.0494,1000.0],["1993-06-18",5.0857,5.0857,5.013,5.0857,2500.0],["1993-06-21",5.0494,5.0494,5.0494,5.0494,200.0],["1993-06-22",5.122,5.122,4.9767,4.9767,2600.0],["1993-06-23",5.013,5.013,5.013,5.013,400.0],["1993-06-24",4.9616,4.9616,4.9616,4.9616,2000.0],["1993-06-25",4.9983,4.9983,4.9616,4.9983,1700.0],["1993-06-28",5.0351,5.0351,5.0351,5.0351,600.0],["1993-06-29",5.0351,5.0351,4.9616,4.9616,1200.0],["1993-06-30",4.9616,4.9616,4.9616,4.9616,0.0],["1993-07-01",4.9983,4.9983,4.9983,4.9983,500.0],["1993-07-02",4.9983,4.9983,4.9983,4.9983,0.0],["1993-07-06",4.9983,4.9983,4.9983,4.9983,400.0],["1993-07-07",4.9248,4.9616,4.9248,4.9616,2800.0],["1993-07-08",4.9248,4.9616,4.8881,4.9616,1300.0],["1993-07-09",4.9616,4.9616,4.9616,4.9616,0.0],["1993-07-12",4.9248,4.9983,4.9248,4.9983,1100.0],["1993-07-13",4.9983,5.0719,4.9983,5.0351,8300.0],["1993-07-14",5.1086,5.1454,5.1086,5.1454,1000.0],["1993-07-15",5.1086,5.2924,5.1086,5.2924,2500.0],["1993-07-16",5.3291,5.3659,5.3291,5.3659,3700.0],["1993-07-19",5.3659,5.5496,5.3659,5.5496,2300.0],["1993-07-20",5.6231,5.9172,5.6231,5.9172,2800.0],["1993-07-21",5.9907,6.2112,5.9907,6.1009,9800.0],["1993-07-22",6.1744,6.1744,5.8804,5.8804,5300.0],["1993-07-23",5.8437,5.8437,5.8069,5.8069,1000.0],["1993-07-26",5.7702,5.8069,5.7334,5.8069,900.0],["1993-07-27",5.8069,5.8069,5.8069,5.8069,0.0],["1993-07-28",5.8069,5.8069,5.8069,5.8069,0.0],["1993-07-29",5.7702,5.7702,5.7702,5.7702,100.0],["1993-07-30",5.8069,5.8069,5.8069,5.8069,400.0],["1993-08-02",5.8069,5.9172,5.7334,5.8804,2200.0],["1993-08-03",5.8437,5.8437,5.8069,5.8437,400.0],["1993-08-04",5.8437,5.8437,5.8437,5.8437,0.0],["1993-08-05",5.8437,5.8437,5.8437,5.8437,0.0],["1993-08-06",5.8437,5.8437,5.8437,5.8437,200.0],["1993-08-09",5.8437,5.8437,5.8437,5.8437,0.0],["1993-08-10",5.7702,5.7702,5.7702,5.7702,800.0],["1993-08-11",5.7702,5.8069,5.7702,5.7702,700.0],["1993-08-12",5.6966,5.7334,5.6966,5.7334,800.0],["1993-08-13",5.7334,5.7334,5.6966,5.6966,200.0],["1993-08-16",5.7334,5.7334,5.7334,5.7334,1900.0],["1993-08-17",5.6599,5.6599,5.6599,5.6599,300.0],["1993-08-18",5.6231,5.6231,5.6231,5.6231,300.0],["1993-08-19",5.6599,5.6599,5.5864,5.5864,700.0],["1993-08-20",5.5496,5.5496,5.5496,5.5496,100.0],["1993-08-23",5.5129,5.5129,5.5129,5.5129,100.0],["1993-08-24",5.4394,5.4761,5.4394,5.4394,1200.0],["1993-08-25",5.4394,5.4394,5.4394,5.4394,100.0],["1993-08-26",5.5864,5.8069,5.5864,5.8069,4300.0],["1993-08-27",5.7702,5.7702,5.7702,5.7702,2100.0],["1993-08-30",5.8069,5.8069,5.8069,5.8069,300.0],["1993-08-31",5.7701,5.7701,5.7334,5.7334,1100.0],["1993-09-01",5.8069,5.8069,5.7702,5.7702,1300.0],["1993-09-02",5.6966,5.6966,5.6599,5.6599,6200.0],["1993-09-03",5.6231,5.6231,5.6231,5.6231,100.0],["1993-09-07",5.6231,5.6599,5.6231,5.6599,13500.0],["1993-09-08",5.7334,5.8437,5.7334,5.8437,6000.0],["1993-09-09",5.8069,5.8437,5.8069,5.8437,1500.0],["1993-09-10",5.9539,5.9539,5.9539,5.9539,1600.0],["1993-09-13",6.0274,6.1009,6.0274,6.0274,3100.0],["1993-09-14",6.0274,6.0274,6.0274,6.0274,0.0],["1993-09-15",5.9907,6.0642,5.9907,6.0642,1000.0],["1993-09-16",6.0642,6.0642,6.0642,6.0642,0.0],["1993-09-17",6.1009,6.1009,6.1009,6.1009,200.0],["1993-09-20",6.0274,6.1009,6.0274,6.1009,1700.0],["1993-09-21",6.1377,6.1377,6.0642,6.0642,1000.0],["1993-09-22",6.0642,6.0642,6.0642,6.0642,0.0],["1993-09-23",6.0642,6.0642,6.0274,6.0274,1000.0],["1993-09-24",6.0988,6.0988,6.0988,6.0988,300.0],["1993-09-27",6.1732,6.2476,6.1732,6.2476,3000.0],["1993-09-28",6.2848,6.2848,6.2476,6.2476,500.0],["1993-09-29",6.2848,6.5823,6.2848,6.5451,5200.0],["1993-09-30",6.5451,6.5823,6.4707,6.4707,6100.0],["1993-10-01",6.4335,6.4335,6.4335,6.4335,700.0],["1993-10-04",6.4707,6.5451,6.4707,6.4707,2800.0],["1993-10-05",6.5079,6.5079,6.5079,6.5079,8100.0],["1993-10-06",6.4335,6.5451,6.4335,6.5451,5100.0],["1993-10-07",6.5451,6.5451,6.5451,6.5451,3200.0],["1993-10-08",6.5451,6.5451,6.4707,6.4707,2000.0],["1993-10-11",6.5079,6.5451,6.5079,6.5451,1600.0],["1993-10-12",6.5823,6.6194,6.5823,6.6194,300.0],["1993-10-13",6.6566,6.6938,6.6566,6.6938,1000.0],["1993-10-14",6.6938,6.6938,6.6938,6.6938,100.0],["1993-10-15",6.731,6.731,6.731,6.731,1000.0],["1993-10-18",6.7682,6.7682,6.7682,6.7682,200.0],["1993-10-19",6.8054,6.8054,6.731,6.8054,1100.0],["1993-10-20",6.8798,6.9541,6.8798,6.9541,1100.0],["1993-10-21",6.8798,7.1029,6.8798,7.1029,2600.0],["1993-10-22",7.1029,7.1029,7.0285,7.1029,2800.0],["1993-10-25",7.1401,7.1401,7.1401,7.1401,200.0],["1993-10-26",7.1029,7.1401,7.1029,7.1401,900.0],["1993-10-27",7.1773,7.326,7.1773,7.326,2200.0],["1993-10-28",7.4004,7.6979,7.4004,7.6235,7800.0],["1993-10-29",7.6607,7.7351,7.6607,7.7351,6500.0],["1993-11-01",7.6607,7.8095,7.6607,7.7723,1700.0],["1993-11-02",7.8095,7.8467,7.8095,7.8467,200.0],["1993-11-03",7.8467,7.8467,7.8467,7.8467,1100.0],["1993-11-04",7.8466,7.8466,7.6979,7.6979,3700.0],["1993-11-05",7.6979,7.6979,7.5863,7.5863,2000.0],["1993-11-08",7.5491,7.6235,7.4748,7.512,4600.0],["1993-11-09",7.5863,7.6235,7.5491,7.5491,6100.0],["1993-11-10",7.5863,7.5863,7.5863,7.5863,100.0],["1993-11-11",7.5863,7.5863,7.5863,7.5863,200.0],["1993-11-12",7.6607,7.6607,7.5491,7.5491,1500.0],["1993-11-15",7.6235,7.6607,7.5491,7.5863,1600.0],["1993-11-16",7.7351,7.7351,7.7351,7.7351,5200.0],["1993-11-17",7.6979,7.7351,7.6979,7.6979,1700.0],["1993-11-18",7.7351,7.7723,7.6979,7.7351,3400.0],["1993-11-19",7.7723,7.7723,7.7723,7.7723,1000.0],["1993-11-22",7.6979,7.8095,7.6979,7.8095,700.0],["1993-11-23",7.8095,7.8095,7.8095,7.8095,0.0],["1993-11-24",7.8793,7.8793,7.8017,7.8017,1800.0],["1993-11-26",7.8017,7.8017,7.8017,7.8017,0.0],["1993-11-29",7.8793,7.9181,7.8793,7.9181,300.0],["1993-11-30",7.9181,8.1122,7.8793,8.0346,1900.0],["1993-12-01",7.9958,7.9958,7.957,7.957,400.0],["1993-12-02",8.0346,8.0734,8.0346,8.0346,300.0],["1993-12-03",7.9958,7.9958,7.9958,7.9958,1400.0],["1993-12-06",7.9181,7.9181,7.8793,7.9181,3000.0],["1993-12-07",7.9181,7.9181,7.8793,7.8793,900.0],["1993-12-08",7.8793,7.8793,7.8793,7.8793,100.0],["1993-12-09",7.8793,7.8793,7.8793,7.8793,0.0],["1993-12-10",7.9181,7.957,7.9181,7.957,200.0],["1993-12-13",8.0346,8.0346,7.9958,7.9958,400.0],["1993-12-14",7.957,7.957,7.957,7.957,300.0],["1993-12-15",7.957,8.0734,7.957,8.0734,3400.0],["1993-12-16",8.1122,8.1122,8.1122,8.1122,100.0],["1993-12-17",8.1122,8.151,8.1122,8.1122,3700.0],["1993-12-20",8.1122,8.1122,8.1122,8.1122,200.0],["1993-12-21",8.1122,8.1122,8.1122,8.1122,600.0],["1993-12-22",8.1122,8.1122,8.1122,8.1122,0.0],["1993-12-23",8.151,8.151,8.151,8.151,8500.0],["1993-12-27",8.1479,8.1479,8.1087,8.1087,900.0],["1993-12-28",8.1871,8.2262,8.1871,8.2262,200.0],["1993-12-29",8.2654,8.2654,8.1871,8.2262,2200.0],["1993-12-30",8.1871,8.2654,8.0695,8.2262,4700.0],["1993-12-31",8.2262,8.2262,8.2262,8.2262,0.0],["1994-01-03",8.2262,8.2262,8.1479,8.1479,1100.0],["1994-01-04",8.2262,8.3046,8.2262,8.2262,2600.0],["1994-01-05",8.2654,8.2654,8.2262,8.2262,1200.0],["1994-01-06",8.1087,8.1087,8.1087,8.1087,2900.0],["1994-01-07",8.1087,8.1087,8.1087,8.1087,0.0],["1994-01-10",8.1479,8.1871,8.1087,8.1479,1200.0],["1994-01-11",8.1871,8.1871,8.1871,8.1871,100.0],["1994-01-12",8.1479,8.2262,8.1479,8.2262,5700.0],["1994-01-13",8.1871,8.2262,8.1479,8.2262,1400.0],["1994-01-14",8.2262,8.3046,8.2262,8.3046,600.0],["1994-01-17",8.3438,8.3438,8.3046,8.3046,600.0],["1994-01-18",8.3046,8.3046,8.2262,8.3046,1600.0],["1994-01-19",8.2262,8.2262,8.1871,8.1871,1100.0],["1994-01-20",8.1871,8.3046,8.1871,8.3046,6000.0],["1994-01-21",8.3438,8.4221,8.3046,8.4221,1400.0],["1994-01-24",8.5004,8.7747,8.5004,8.7747,2500.0],["1994-01-25",8.853,9.088,8.853,8.9705,7200.0],["1994-01-26",8.9313,9.0489,8.9313,9.0489,4500.0],["1994-01-27",9.088,9.4798,9.088,9.4014,9200.0],["1994-01-28",9.4406,9.4406,9.2839,9.2839,1700.0],["1994-01-31",9.2839,9.3622,9.0097,9.0489,7200.0],["1994-02-01",9.1272,9.2055,9.088,9.088,3000.0],["1994-02-02",9.088,9.088,9.088,9.088,700.0],["1994-02-03",9.088,9.088,9.088,9.088,200.0],["1994-02-04",9.088,9.088,8.8922,8.8922,2100.0],["1994-02-07",8.7355,8.7747,8.7355,8.7355,21200.0],["1994-02-08",8.7747,8.7747,8.6571,8.6571,2100.0],["1994-02-09",8.618,8.7355,8.5788,8.6963,1700.0],["1994-02-10",8.6963,8.6963,8.6571,8.6571,500.0],["1994-02-11",8.6963,8.7355,8.5788,8.5788,1600.0],["1994-02-14",8.618,8.618,8.5788,8.5788,1000.0],["1994-02-15",8.5788,8.5788,8.5788,8.5788,200.0],["1994-02-16",8.5788,8.5788,8.5788,8.5788,200.0],["1994-02-17",8.5788,8.5788,8.5788,8.5788,100.0],["1994-02-18",8.5396,8.5396,8.4613,8.4613,800.0],["1994-02-22",8.5004,8.5004,8.4613,8.4613,1300.0],["1994-02-23",8.3829,8.3829,8.2654,8.2654,1700.0],["1994-02-24",8.1871,8.1871,8.0696,8.1087,2500.0],["1994-02-25",8.0695,8.0695,7.9912,7.9912,1900.0],["1994-02-28",7.9912,8.0695,7.9129,8.0695,13900.0],["1994-03-01",8.1087,8.2262,8.1087,8.2262,2500.0],["1994-03-02",8.1871,8.3046,8.1479,8.3046,700.0],["1994-03-03",8.2262,8.2654,8.1871,8.1871,5800.0],["1994-03-04",8.1087,8.1087,8.0696,8.1087,1700.0],["1994-03-07",8.1479,8.1479,8.0695,8.1479,600.0],["1994-03-08",8.1479,8.1479,8.1087,8.1087,400.0],["1994-03-09",8.0695,8.0695,7.9912,8.0695,700.0],["1994-03-10",8.0304,8.0695,8.0304,8.0695,1200.0],["1994-03-11",8.1087,8.1479,8.1087,8.1479,400.0],["1994-03-14",8.2262,8.2654,8.2262,8.2654,300.0],["1994-03-15",8.3438,8.8922,8.3438,8.8922,6400.0],["1994-03-16",8.8922,8.8922,8.6571,8.6571,7300.0],["1994-03-17",8.6963,8.6963,8.4613,8.5788,17100.0],["1994-03-18",8.618,8.618,8.5788,8.5788,1100.0],["1994-03-21",8.5788,8.7747,8.5788,8.7747,2600.0],["1994-03-22",8.853,8.9313,8.853,8.9313,1000.0],["1994-03-23",8.9313,8.9313,8.9313,8.9313,500.0],["1994-03-24",8.853,8.853,8.7747,8.7747,700.0],["1994-03-25",8.6755,8.6755,8.6755,8.6755,800.0],["1994-03-28",8.5962,8.5962,8.5962,8.5962,100.0],["1994-03-29",8.517,8.517,8.3189,8.3189,2500.0],["1994-03-30",8.2397,8.2397,8.2397,8.2397,700.0],["1994-03-31",8.2001,8.2397,8.1209,8.1209,1200.0],["1994-04-04",8.0416,8.0416,7.8436,7.9228,5700.0],["1994-04-05",8.002,8.002,7.9624,8.002,4200.0],["1994-04-06",8.0416,8.0416,7.9624,7.9624,4500.0],["1994-04-07",7.9624,7.9624,7.9624,7.9624,0.0],["1994-04-08",7.9228,7.9228,7.9228,7.9228,100.0],["1994-04-11",7.9228,7.9624,7.9228,7.9624,1200.0],["1994-04-12",7.9228,7.9228,7.9228,7.9228,500.0],["1994-04-13",8.002,8.002,8.002,8.002,100.0],["1994-04-14",7.9624,7.9624,7.9624,7.9624,1000.0],["1994-04-15",7.9624,7.9624,7.9624,7.9624,200.0],["1994-04-18",8.0416,8.0813,7.9228,7.9228,5300.0],["1994-04-19",7.8832,7.9228,7.8832,7.9228,2700.0],["1994-04-20",7.8832,7.8832,7.8832,7.8832,100.0],["1994-04-21",7.9624,7.9624,7.9624,7.9624,200.0],["1994-04-22",7.9228,7.9228,7.9228,7.9228,300.0],["1994-04-25",8.002,8.002,8.002,8.002,300.0],["1994-04-26",7.9624,8.0813,7.9624,8.0813,1000.0],["1994-04-28",8.0813,8.0813,8.0813,8.0813,100.0],["1994-04-29",8.0416,8.0813,8.0416,8.0813,300.0],["1994-05-02",8.0416,8.0416,8.002,8.002,1100.0],["1994-05-03",8.002,8.002,8.002,8.002,0.0],["1994-05-04",7.9624,8.1605,7.9624,8.1605,6900.0],["1994-05-05",8.2397,8.3189,8.2001,8.3189,1400.0],["1994-05-06",8.3982,8.3982,8.3586,8.3586,400.0],["1994-05-09",8.3189,8.4378,8.3189,8.4378,1100.0],["1994-05-10",8.3982,8.3982,8.3982,8.3982,100.0],["1994-05-11",8.4378,8.4378,8.3189,8.3189,700.0],["1994-05-12",8.3982,8.4774,8.3982,8.4378,1600.0],["1994-05-13",8.3982,8.3982,8.2793,8.3189,3700.0],["1994-05-16",8.2793,8.2793,8.2397,8.2397,200.0],["1994-05-17",8.3189,8.3189,8.1605,8.2397,1800.0],["1994-05-18",8.3189,8.3189,8.2397,8.2397,500.0],["1994-05-19",8.2397,8.3189,8.2397,8.3189,1300.0],["1994-05-20",8.3189,8.3189,8.3189,8.3189,500.0],["1994-05-23",8.3189,8.3189,8.2397,8.3189,1000.0],["1994-05-24",8.2397,8.2397,8.1605,8.2397,1300.0],["1994-05-25",8.2397,8.2397,8.2397,8.2397,0.0],["1994-05-26",8.2397,8.2397,8.2397,8.2397,0.0],["1994-05-27",8.2001,8.2793,8.0813,8.2793,6600.0],["1994-05-31",8.3189,8.3189,8.3189,8.3189,100.0],["1994-06-01",8.3586,8.4378,8.3586,8.4378,400.0],["1994-06-02",8.517,8.5566,8.517,8.5566,2000.0],["1994-06-03",8.5566,8.5566,8.5566,8.5566,0.0],["1994-06-06",8.6358,8.6755,8.6358,8.6755,600.0],["1994-06-07",8.7151,8.9131,8.7151,8.9131,1300.0],["1994-06-08",8.9528,9.032,8.9528,9.032,700.0],["1994-06-09",9.0716,9.2301,9.0716,9.2301,4000.0],["1994-06-10",9.2301,9.2301,9.2301,9.2301,0.0],["1994-06-13",9.3885,9.4677,9.3885,9.4677,3200.0],["1994-06-14",9.4281,9.4281,9.4281,9.4281,100.0],["1994-06-15",9.3489,9.3489,9.2301,9.2301,4200.0],["1994-06-16",9.1904,9.1904,9.1904,9.1904,300.0],["1994-06-17",9.1508,9.1508,9.1112,9.1508,600.0],["1994-06-20",9.1904,9.1904,9.1904,9.1904,500.0],["1994-06-21",9.2697,9.4281,9.2301,9.3885,5100.0],["1994-06-22",9.3885,9.3885,9.2697,9.2697,3500.0],["1994-06-23",9.3489,9.3489,9.1904,9.1904,3100.0],["1994-06-24",9.2503,9.2904,9.2503,9.2904,1000.0],["1994-06-27",9.2904,9.2904,9.2904,9.2904,0.0],["1994-06-28",9.2504,9.2504,9.2103,9.2103,500.0],["1994-06-29",9.2103,9.2103,9.2103,9.2103,0.0],["1994-06-30",9.1703,9.2904,9.1703,9.2103,2500.0],["1994-07-01",9.2503,9.2503,9.2503,9.2503,100.0],["1994-07-05",9.2503,9.2503,9.2503,9.2503,0.0],["1994-07-06",9.1703,9.1703,9.1302,9.1302,500.0],["1994-07-07",9.0501,9.0501,8.97,8.97,2600.0],["1994-07-08",8.97,8.97,8.97,8.97,100.0],["1994-07-11",8.97,8.97,8.97,8.97,0.0],["1994-07-12",8.93,8.93,8.93,8.93,100.0],["1994-07-13",8.93,8.93,8.93,8.93,0.0],["1994-07-14",8.8899,8.8899,8.8899,8.8899,100.0],["1994-07-15",8.8899,8.8899,8.8899,8.8899,200.0],["1994-07-18",8.8899,8.8899,8.8899,8.8899,0.0],["1994-07-19",8.8499,8.8499,8.8099,8.8099,200.0],["1994-07-20",8.7698,8.7698,8.7698,8.7698,100.0],["1994-07-21",8.6897,8.7698,8.6497,8.6497,2100.0],["1994-07-22",8.6497,8.6897,8.6497,8.6897,2300.0],["1994-07-25",8.6497,8.6497,8.5696,8.5696,400.0],["1994-07-26",8.5696,8.5696,8.4895,8.4895,1000.0],["1994-07-27",8.4495,8.4495,8.2092,8.2092,4100.0],["1994-07-28",8.2492,8.2893,8.2092,8.2492,900.0],["1994-07-29",8.2893,8.2893,8.2092,8.2893,6300.0],["1994-08-01",8.2092,8.2092,8.1691,8.1691,1400.0],["1994-08-02",8.1691,8.1691,8.1691,8.1691,400.0],["1994-08-03",8.2492,8.2492,8.2092,8.2092,600.0],["1994-08-04",8.2092,8.2092,8.2092,8.2092,500.0],["1994-08-05",8.2092,8.2092,8.2092,8.2092,0.0],["1994-08-08",8.2893,8.2893,8.2893,8.2893,300.0],["1994-08-09",8.2893,8.2893,8.2092,8.2092,1100.0],["1994-08-10",8.1691,8.3293,8.1691,8.2492,1800.0],["1994-08-11",8.2893,8.2893,8.2893,8.2893,300.0],["1994-08-12",8.2492,8.3694,8.2492,8.3694,600.0],["1994-08-15",8.4094,8.4495,8.3694,8.4094,2100.0],["1994-08-16",8.3293,8.3293,8.2893,8.2893,600.0],["1994-08-17",8.3293,8.4094,8.3293,8.4094,300.0],["1994-08-18",8.4895,8.5295,8.4495,8.4495,1800.0],["1994-08-19",8.4495,8.5295,8.4495,8.4895,1500.0],["1994-08-22",8.4495,8.4495,8.4495,8.4495,2000.0],["1994-08-23",8.4094,8.5696,8.3694,8.5696,2700.0],["1994-08-24",8.5295,8.6497,8.5295,8.6096,6000.0],["1994-08-25",8.5295,8.5295,8.4495,8.4495,2400.0],["1994-08-26",8.4094,8.4094,8.4094,8.4094,2300.0],["1994-08-29",8.4895,8.4895,8.4495,8.4495,300.0],["1994-08-30",8.4094,8.4094,8.2893,8.2893,7000.0],["1994-08-31",8.2893,8.2893,8.1291,8.1691,3000.0],["1994-09-01",8.1691,8.2092,8.1691,8.2092,800.0],["1994-09-02",8.2492,8.3694,8.2492,8.3694,2400.0],["1994-09-06",8.4495,8.4895,8.4495,8.4895,600.0],["1994-09-07",8.4094,8.5295,8.3694,8.5295,2100.0],["1994-09-08",8.5696,8.6096,8.5696,8.6096,2000.0],["1994-09-09",8.5696,8.5696,8.5696,8.5696,400.0],["1994-09-12",8.5696,8.5696,8.5295,8.5295,2200.0],["1994-09-13",8.6096,8.6897,8.6096,8.6497,3600.0],["1994-09-14",8.6497,8.6497,8.6497,8.6497,500.0],["1994-09-15",8.7298,8.7298,8.7298,8.7298,400.0],["1994-09-16",8.7298,8.7298,8.7298,8.7298,0.0],["1994-09-19",8.7298,8.7298,8.7298,8.7298,500.0],["1994-09-20",8.7698,8.8099,8.7698,8.8099,900.0],["1994-09-21",8.8099,8.8099,8.8099,8.8099,0.0],["1994-09-22",8.8099,8.93,8.8099,8.93,600.0],["1994-09-23",8.97,8.97,8.97,8.97,200.0],["1994-09-26",9.0306,9.0306,8.9496,8.9496,900.0],["1994-09-27",8.9496,8.9496,8.9496,8.9496,0.0],["1994-09-28",8.9091,8.9091,8.9091,8.9091,100.0],["1994-09-29",8.8686,8.8686,8.8686,8.8686,500.0],["1994-09-30",8.8686,8.8686,8.8686,8.8686,0.0],["1994-10-03",8.9901,8.9901,8.9091,8.9091,1800.0],["1994-10-04",8.8281,8.8281,8.8281,8.8281,100.0],["1994-10-05",8.8281,8.8281,8.8281,8.8281,0.0],["1994-10-06",8.8281,8.8281,8.8281,8.8281,0.0],["1994-10-07",8.8686,8.8686,8.7876,8.7876,400.0],["1994-10-10",8.8281,8.8281,8.8281,8.8281,100.0],["1994-10-11",8.9091,8.9091,8.9091,8.9091,200.0],["1994-10-12",8.9091,8.9091,8.9091,8.9091,0.0],["1994-10-13",8.9496,8.9496,8.9496,8.9496,500.0],["1994-10-14",9.0306,9.0711,9.0306,9.0711,2200.0],["1994-10-17",9.1116,9.1926,9.1116,9.1926,600.0],["1994-10-18",9.2331,9.3141,9.2331,9.3141,500.0],["1994-10-19",9.3546,9.3546,9.1926,9.1926,3000.0],["1994-10-20",9.1116,9.1116,9.1116,9.1116,100.0],["1994-10-21",9.0711,9.0711,9.0711,9.0711,200.0],["1994-10-24",9.0306,9.0306,9.0306,9.0306,300.0],["1994-10-25",9.0306,9.0306,9.0306,9.0306,700.0],["1994-10-26",8.9496,8.9496,8.9496,8.9496,600.0],["1994-10-27",8.9496,8.9496,8.9496,8.9496,700.0],["1994-10-28",8.9496,8.9496,8.9496,8.9496,200.0],["1994-10-31",8.9091,9.0306,8.9091,9.0306,400.0],["1994-11-01",8.9901,8.9901,8.9091,8.9496,500.0],["1994-11-02",8.9091,8.9091,8.9091,8.9091,100.0],["1994-11-03",8.8686,8.9496,8.8686,8.9091,300.0],["1994-11-04",8.9901,8.9901,8.9901,8.9901,900.0],["1994-11-07",8.9901,8.9901,8.9901,8.9901,0.0],["1994-11-08",8.9901,8.9901,8.9901,8.9901,800.0],["1994-11-09",9.0306,9.0711,8.9901,8.9901,2200.0],["1994-11-10",9.0711,9.1116,9.0711,9.0711,6500.0],["1994-11-11",9.0711,9.0711,9.0711,9.0711,0.0],["1994-11-14",9.0711,9.0711,9.0711,9.0711,0.0],["1994-11-15",9.0306,9.0306,8.9496,8.9496,1400.0],["1994-11-16",9.0306,9.0306,8.9091,8.9091,1100.0],["1994-11-17",8.9901,9.1116,8.9901,9.1116,4600.0],["1994-11-18",9.0711,9.1116,9.0711,9.1116,300.0],["1994-11-21",9.0711,9.0711,9.0306,9.0711,600.0],["1994-11-22",9.0711,9.0711,9.0306,9.0306,900.0],["1994-11-23",8.9901,8.9901,8.9496,8.9496,800.0],["1994-11-25",8.9901,8.9901,8.9901,8.9901,1500.0],["1994-11-28",8.9496,8.9901,8.9496,8.9901,400.0],["1994-11-29",8.9901,8.9901,8.9901,8.9901,0.0],["1994-11-30",9.0711,9.0711,9.0711,9.0711,1400.0],["1994-12-01",9.0711,9.0711,9.0711,9.0711,100.0],["1994-12-02",9.0711,9.0711,9.0711,9.0711,0.0],["1994-12-05",9.0306,9.0306,9.0306,9.0306,200.0],["1994-12-06",8.9901,8.9901,8.9901,8.9901,500.0],["1994-12-07",8.9496,8.9901,8.9496,8.9901,300.0],["1994-12-08",8.9091,8.9091,8.8686,8.8686,2400.0],["1994-12-09",8.6662,8.6662,8.4232,8.4232,19500.0],["1994-12-12",8.3827,8.3827,8.3827,8.3827,100.0],["1994-12-13",8.4232,8.4232,8.4232,8.4232,2200.0],["1994-12-14",8.3827,8.4637,8.3827,8.4637,1200.0],["1994-12-15",8.4637,8.4637,8.4637,8.4637,0.0],["1994-12-16",8.3827,8.3827,8.3422,8.3422,300.0],["1994-12-19",8.3017,8.3017,8.2612,8.2612,400.0],["1994-12-20",8.2612,8.2612,8.2207,8.2612,400.0],["1994-12-21",8.2207,8.2207,8.2207,8.2207,100.0],["1994-12-22",8.2207,8.4232,8.2207,8.4232,2000.0],["1994-12-23",8.4792,8.5615,8.4792,8.5203,1200.0],["1994-12-27",8.5203,8.6026,8.4792,8.4792,600.0],["1994-12-28",8.4792,8.4792,8.4792,8.4792,0.0],["1994-12-29",8.4792,8.5615,8.4792,8.5203,1500.0],["1994-12-30",8.5615,8.5615,8.5615,8.5615,100.0],["1995-01-03",8.5203,8.5203,8.5203,8.5203,200.0],["1995-01-04",8.5615,8.5615,8.5615,8.5615,100.0],["1995-01-05",8.5203,8.5203,8.5203,8.5203,100.0],["1995-01-06",8.5203,8.5203,8.5203,8.5203,0.0],["1995-01-09",8.5203,8.5203,8.438,8.438,700.0],["1995-01-10",8.3968,8.3968,8.3968,8.3968,400.0],["1995-01-11",8.3557,8.3557,8.3145,8.3145,1100.0],["1995-01-12",8.3145,8.3145,8.191,8.191,3300.0],["1995-01-13",8.2322,8.2322,8.2322,8.2322,100.0],["1995-01-16",8.1499,8.2322,8.1499,8.2322,5700.0],["1995-01-17",8.2734,8.3145,8.2734,8.3145,400.0],["1995-01-18",8.3968,8.3968,8.3968,8.3968,200.0],["1995-01-19",8.3968,8.3968,8.3968,8.3968,2000.0],["1995-01-20",8.3968,8.3968,8.3968,8.3968,400.0],["1995-01-23",8.3145,8.3145,8.3145,8.3145,300.0],["1995-01-24",8.3145,8.3145,8.3145,8.3145,100.0],["1995-01-25",8.3968,8.3968,8.3968,8.3968,400.0],["1995-01-26",8.3968,8.3968,8.3557,8.3968,300.0],["1995-01-27",8.3145,8.3145,8.1087,8.1087,5000.0],["1995-01-30",8.1087,8.1087,8.0264,8.1087,1800.0],["1995-01-31",8.191,8.191,8.1087,8.1087,700.0],["1995-02-01",8.1087,8.1087,8.0675,8.0675,2600.0],["1995-02-02",8.1087,8.1087,7.9441,7.9441,2400.0],["1995-02-03",7.9029,8.2322,7.8617,8.2322,11900.0],["1995-02-06",8.2322,8.2322,8.1499,8.1499,5700.0],["1995-02-07",8.1499,8.1499,8.1499,8.1499,1400.0],["1995-02-08",8.1499,8.1499,8.1087,8.1087,1000.0],["1995-02-09",8.1087,8.1087,8.0675,8.0675,10400.0],["1995-02-10",8.0675,8.191,8.0675,8.191,2600.0],["1995-02-13",8.191,8.2322,8.191,8.2322,600.0],["1995-02-14",8.2322,8.2322,8.2322,8.2322,1600.0],["1995-02-15",8.191,8.3145,8.191,8.3145,1200.0],["1995-02-16",8.2322,8.2322,8.2322,8.2322,400.0],["1995-02-17",8.2322,8.2322,8.2322,8.2322,0.0],["1995-02-21",8.191,8.191,8.191,8.191,600.0],["1995-02-22",8.191,8.191,8.191,8.191,100.0],["1995-02-23",8.0676,8.1499,8.0676,8.1087,5100.0],["1995-02-24",8.191,8.191,8.191,8.191,300.0],["1995-02-27",8.191,8.191,8.1499,8.1499,200.0],["1995-02-28",8.1087,8.1087,8.1087,8.1087,100.0],["1995-03-01",8.0675,8.0675,8.0264,8.0675,2900.0],["1995-03-02",8.0264,8.1499,8.0264,8.1499,1600.0],["1995-03-03",8.2322,8.2322,8.2322,8.2322,200.0],["1995-03-06",8.191,8.191,8.191,8.191,200.0],["1995-03-07",8.1087,8.1087,8.1087,8.1087,600.0],["1995-03-08",8.191,8.2322,8.1087,8.1087,2700.0],["1995-03-09",8.1087,8.1087,8.1087,8.1087,0.0],["1995-03-10",8.1087,8.1087,8.1087,8.1087,0.0],["1995-03-13",8.1087,8.1087,8.1087,8.1087,200.0],["1995-03-14",8.1499,8.1499,8.1499,8.1499,1900.0],["1995-03-15",8.1499,8.191,8.1499,8.191,300.0],["1995-03-16",8.1499,8.191,8.1499,8.191,500.0],["1995-03-17",8.1499,8.1499,8.1499,8.1499,700.0],["1995-03-20",8.1499,8.1499,8.1087,8.1087,600.0],["1995-03-21",8.0675,8.191,8.0264,8.191,4700.0],["1995-03-22",8.191,8.191,8.191,8.191,0.0],["1995-03-23",8.1499,8.191,8.0675,8.191,2600.0],["1995-03-24",8.1499,8.1499,8.0675,8.0675,700.0],["1995-03-27",7.9989,8.0408,7.957,8.0408,800.0],["1995-03-28",7.9989,8.0826,7.6638,7.7057,6300.0],["1995-03-29",7.6638,7.957,7.6638,7.957,10000.0],["1995-03-30",8.0407,8.1245,8.0407,8.1245,4400.0],["1995-03-31",8.0407,8.1245,8.0407,8.1245,1500.0],["1995-04-03",8.1664,8.2501,8.1664,8.2083,3700.0],["1995-04-04",8.2083,8.2501,8.2083,8.2501,300.0],["1995-04-05",8.2083,8.3339,8.2083,8.3339,1500.0],["1995-04-06",8.3339,8.3339,8.3339,8.3339,0.0],["1995-04-07",8.292,8.3339,8.292,8.3339,1400.0],["1995-04-10",8.2501,8.3758,8.2501,8.3758,1100.0],["1995-04-11",8.3758,8.4595,8.3758,8.4595,400.0],["1995-04-12",8.5433,8.5433,8.5433,8.5433,1400.0],["1995-04-13",8.627,8.7108,8.627,8.7108,5800.0],["1995-04-17",8.6689,8.6689,8.6689,8.6689,1000.0],["1995-04-18",8.6689,8.7527,8.6689,8.7527,400.0],["1995-04-19",8.8364,8.8364,8.7946,8.7946,300.0],["1995-04-20",8.7527,8.7527,8.7527,8.7527,1600.0],["1995-04-21",8.7108,8.7527,8.5433,8.627,13400.0],["1995-04-24",8.5852,8.6689,8.5852,8.6689,1100.0],["1995-04-25",8.7108,8.7108,8.6689,8.7108,1000.0],["1995-04-26",8.6689,8.7108,8.6689,8.7108,2200.0],["1995-04-27",8.7527,8.7946,8.7108,8.7946,1100.0],["1995-04-28",8.7946,8.7946,8.7946,8.7946,0.0],["1995-05-01",8.8364,8.8364,8.7527,8.7527,1000.0],["1995-05-02",8.7527,8.7527,8.7527,8.7527,0.0],["1995-05-03",8.7108,8.7108,8.7108,8.7108,800.0],["1995-05-04",8.627,8.627,8.5433,8.5433,3300.0],["1995-05-05",8.5014,8.5014,8.5014,8.5014,2000.0],["1995-05-08",8.5014,8.5852,8.5014,8.5433,1500.0],["1995-05-09",8.627,8.627,8.627,8.627,200.0],["1995-05-10",8.627,8.627,8.627,8.627,0.0],["1995-05-11",8.627,8.627,8.627,8.627,0.0],["1995-05-12",8.7108,8.7946,8.7108,8.7946,1900.0],["1995-05-15",8.7108,8.7108,8.7108,8.7108,11000.0],["1995-05-16",8.7108,8.7946,8.7108,8.7946,1500.0],["1995-05-17",8.7527,8.7527,8.7527,8.7527,1300.0],["1995-05-18",8.8364,8.8364,8.7108,8.7527,2000.0],["1995-05-19",8.7108,8.7108,8.7108,8.7108,400.0],["1995-05-22",8.7108,8.7108,8.7108,8.7108,200.0],["1995-05-23",8.7108,8.7108,8.7108,8.7108,300.0],["1995-05-24",8.7108,8.7108,8.7108,8.7108,0.0],["1995-05-25",8.7527,8.7527,8.7527,8.7527,500.0],["1995-05-26",8.7527,8.7527,8.7527,8.7527,0.0],["1995-05-30",8.8364,8.8364,8.7946,8.8364,1600.0],["1995-05-31",8.7946,8.8364,8.7946,8.8364,2000.0],["1995-06-01",8.8364,8.8364,8.8364,8.8364,500.0],["1995-06-02",8.8364,8.8364,8.8364,8.8364,400.0],["1995-06-05",8.7946,8.8364,8.7946,8.8364,1200.0],["1995-06-06",8.8783,9.004,8.8783,9.004,2600.0],["1995-06-07",9.0877,9.2134,9.0877,9.1296,2200.0],["1995-06-08",9.0877,9.2552,9.0877,9.2552,1600.0],["1995-06-09",9.2971,9.339,9.2134,9.2134,2600.0],["1995-06-12",9.2552,9.5484,9.2552,9.5484,5200.0],["1995-06-13",9.5065,9.5065,9.4228,9.4228,800.0],["1995-06-14",9.339,9.339,9.339,9.339,100.0],["1995-06-15",9.3809,9.3809,9.3809,9.3809,1200.0],["1995-06-16",9.3809,9.3809,9.3809,9.3809,0.0],["1995-06-19",9.339,9.4646,9.2552,9.2971,2600.0],["1995-06-20",9.2971,9.2971,9.2971,9.2971,0.0],["1995-06-21",9.339,9.3809,9.339,9.339,1200.0],["1995-06-22",9.3809,9.5065,9.3809,9.5065,700.0],["1995-06-23",9.4646,9.4646,9.3809,9.4228,1100.0],["1995-06-26",9.4646,9.4646,9.4646,9.4646,100.0],["1995-06-27",9.4228,9.5065,9.4228,9.5065,300.0],["1995-06-28",9.556,9.556,9.556,9.556,200.0],["1995-06-29",9.556,9.556,9.556,9.556,500.0],["1995-06-30",9.556,9.556,9.556,9.556,100.0],["1995-07-03",9.556,9.556,9.556,9.556,0.0],["1995-07-05",9.556,9.6413,9.556,9.6413,700.0],["1995-07-06",9.7266,9.7266,9.7266,9.7266,700.0],["1995-07-07",9.7266,9.7693,9.5133,9.556,4800.0],["1995-07-10",9.556,9.556,9.556,9.556,1100.0],["1995-07-11",9.556,9.6413,9.556,9.5987,1200.0],["1995-07-12",9.684,9.684,9.684,9.684,500.0],["1995-07-13",9.7266,9.7693,9.7266,9.7693,900.0],["1995-07-14",9.812,9.812,9.812,9.812,200.0],["1995-07-17",9.812,9.812,9.812,9.812,2100.0],["1995-07-18",9.812,9.812,9.812,9.812,600.0],["1995-07-19",9.8973,9.9399,9.8973,9.9399,500.0],["1995-07-20",9.8973,10.0253,9.8973,10.0253,1400.0],["1995-07-21",10.0679,10.1532,10.0679,10.1532,1800.0],["1995-07-24",10.2386,10.5372,10.1959,10.5372,2900.0],["1995-07-25",10.5798,10.7505,10.5372,10.7505,5200.0],["1995-07-26",10.7078,10.7078,10.6225,10.6652,1100.0],["1995-07-27",10.5799,10.5799,10.4945,10.4945,600.0],["1995-07-28",10.4092,10.4519,10.4092,10.4519,1300.0],["1995-07-31",10.3665,10.3665,10.2812,10.2812,2000.0],["1995-08-01",10.3239,10.4519,10.3239,10.4519,1200.0],["1995-08-02",10.3665,10.3665,10.3239,10.3239,1300.0],["1995-08-03",10.3665,10.4092,10.3665,10.4092,800.0],["1995-08-04",10.2812,10.3239,10.2812,10.3239,1600.0],["1995-08-07",10.2812,10.2812,10.2812,10.2812,100.0],["1995-08-08",10.3665,10.3665,10.2812,10.2812,3400.0],["1995-08-09",10.2386,10.2386,10.2386,10.2386,1000.0],["1995-08-10",10.1532,10.1532,10.1532,10.1532,15000.0],["1995-08-11",10.1532,10.1532,10.1532,10.1532,0.0],["1995-08-14",10.1106,10.1106,9.9826,9.9826,1900.0],["1995-08-15",9.9399,9.9826,9.9399,9.9826,600.0],["1995-08-16",9.9826,9.9826,9.8973,9.8973,1300.0],["1995-08-17",9.8546,9.9399,9.8546,9.9399,700.0],["1995-08-18",9.8546,9.9399,9.8546,9.9399,13200.0],["1995-08-21",10.0253,10.0253,10.0253,10.0253,200.0],["1995-08-22",10.1106,10.1532,10.0253,10.1532,1300.0],["1995-08-23",10.1959,10.2386,10.1959,10.1959,1900.0],["1995-08-24",10.2386,10.2386,10.2386,10.2386,400.0],["1995-08-25",10.2812,10.4519,10.2812,10.4519,2500.0],["1995-08-28",10.4092,10.4945,10.4092,10.4945,600.0],["1995-08-29",10.4092,10.4092,10.4092,10.4092,500.0],["1995-08-30",10.4092,10.4092,10.4092,10.4092,0.0],["1995-08-31",10.4519,10.4519,10.4519,10.4519,200.0],["1995-09-01",10.4519,10.4519,10.3665,10.4092,600.0],["1995-09-05",10.4092,10.4092,10.4092,10.4092,500.0],["1995-09-06",10.4092,10.4092,10.2386,10.2386,1200.0],["1995-09-07",10.2386,10.3239,10.2386,10.3239,1400.0],["1995-09-08",10.3665,10.3665,10.2812,10.3665,2600.0],["1995-09-11",10.3665,10.4092,10.3665,10.4092,2000.0],["1995-09-12",10.3239,10.4092,10.3239,10.4092,700.0],["1995-09-13",10.3665,10.4092,10.3665,10.4092,1100.0],["1995-09-14",10.4092,10.4092,10.3239,10.3239,3600.0],["1995-09-15",10.3665,10.3665,10.2812,10.2812,800.0],["1995-09-18",10.3239,10.3239,10.3239,10.3239,1400.0],["1995-09-19",10.3239,10.3239,10.3239,10.3239,500.0],["1995-09-20",10.3239,10.3239,10.3239,10.3239,200.0],["1995-09-21",10.3239,10.3239,10.2386,10.2386,600.0],["1995-09-22",10.2812,10.2812,10.2812,10.2812,300.0],["1995-09-25",10.2386,10.2812,10.2386,10.2386,6200.0],["1995-09-26",10.2812,10.2812,10.2812,10.2812,1400.0],["1995-09-27",10.2014,10.4184,10.2014,10.4184,3800.0],["1995-09-28",10.4184,10.4184,10.4184,10.4184,0.0],["1995-09-29",10.3316,10.3316,10.3316,10.3316,100.0],["1995-10-02",10.2448,10.3316,10.2448,10.3316,2300.0],["1995-10-03",10.3316,10.3316,10.3316,10.3316,500.0],["1995-10-04",10.3316,10.3316,10.2448,10.2448,1400.0],["1995-10-05",10.375,10.4184,10.3316,10.375,1200.0],["1995-10-06",10.3316,10.375,10.3316,10.375,200.0],["1995-10-09",10.375,10.375,10.375,10.375,0.0],["1995-10-10",10.3316,10.3316,10.3316,10.3316,900.0],["1995-10-11",10.4184,10.4618,10.4184,10.4618,2400.0],["1995-10-12",10.4618,10.7657,10.4618,10.7657,2800.0],["1995-10-13",10.7657,10.7657,10.7657,10.7657,100.0],["1995-10-16",10.8525,10.8525,10.8525,10.8525,300.0],["1995-10-17",10.9393,11.33,10.9393,11.33,1700.0],["1995-10-18",11.33,11.4602,11.33,11.4602,700.0],["1995-10-19",11.4602,11.4602,11.4602,11.4602,1700.0],["1995-10-20",11.4602,11.4602,11.4602,11.4602,200.0],["1995-10-23",11.5471,11.5471,11.4602,11.4602,600.0],["1995-10-24",11.4602,11.4602,11.4602,11.4602,300.0],["1995-10-25",11.5471,11.6339,11.5471,11.6339,400.0],["1995-10-26",11.7641,11.7641,11.7641,11.7641,500.0],["1995-10-27",11.7641,11.7641,11.5037,11.5037,1500.0],["1995-10-30",11.5037,11.5037,11.5037,11.5037,0.0],["1995-10-31",11.5037,11.5037,11.5037,11.5037,0.0],["1995-11-01",11.5036,11.6339,11.5036,11.6339,3200.0],["1995-11-02",11.6339,11.6339,11.6339,11.6339,0.0],["1995-11-03",11.5905,11.7207,11.5905,11.7207,2200.0],["1995-11-06",11.6773,11.6773,11.6773,11.6773,100.0],["1995-11-07",11.6773,11.6773,11.6773,11.6773,100.0],["1995-11-08",11.7641,11.7641,11.7641,11.7641,1500.0],["1995-11-09",11.7207,11.7207,11.7207,11.7207,100.0],["1995-11-10",11.7207,11.7207,11.7207,11.7207,900.0],["1995-11-13",11.7207,11.7207,11.7207,11.7207,300.0],["1995-11-14",11.7207,11.8075,11.7207,11.7207,2100.0],["1995-11-15",11.7641,11.9812,11.7641,11.9812,3100.0],["1995-11-16",12.068,12.4153,12.068,12.3284,4100.0],["1995-11-17",12.4587,12.4587,12.3718,12.3718,1000.0],["1995-11-20",12.3718,12.4587,12.3718,12.3718,4300.0],["1995-11-21",12.3718,12.3718,12.3284,12.3284,700.0],["1995-11-22",12.285,12.3284,12.285,12.3284,2300.0],["1995-11-24",12.3284,12.3284,12.3284,12.3284,100.0],["1995-11-27",12.4153,12.5021,12.4153,12.5021,2200.0],["1995-11-28",12.5455,13.0664,12.5455,12.9362,4600.0],["1995-11-29",12.9362,12.9796,12.8494,12.9362,2100.0],["1995-11-30",12.8928,12.8928,12.6757,12.6757,2100.0],["1995-12-01",12.7625,12.7625,12.7625,12.7625,600.0],["1995-12-04",12.806,12.806,12.806,12.806,100.0],["1995-12-05",12.806,12.806,12.806,12.806,0.0],["1995-12-06",12.8494,12.8494,12.8494,12.8494,200.0],["1995-12-07",12.8494,12.8494,12.7191,12.7625,1000.0],["1995-12-08",12.6757,12.6757,12.6323,12.6757,600.0],["1995-12-11",12.7625,12.806,12.7625,12.806,300.0],["1995-12-12",12.7191,12.7191,12.6323,12.6323,1900.0],["1995-12-13",12.7191,12.7625,12.6757,12.6757,1100.0],["1995-12-14",12.806,12.8928,12.806,12.8494,1100.0],["1995-12-15",12.8494,12.9796,12.8494,12.9796,1000.0],["1995-12-18",13.0664,13.0664,13.023,13.023,1800.0],["1995-12-19",13.023,13.023,13.023,13.023,0.0],["1995-12-20",12.9796,13.023,12.9796,13.023,800.0],["1995-12-21",13.3703,13.6307,13.3703,13.5439,4600.0],["1995-12-22",13.4571,13.4571,13.4137,13.4571,2900.0],["1995-12-26",13.5439,13.6741,13.5439,13.6741,1000.0],["1995-12-27",13.7252,13.8132,13.7252,13.8132,500.0],["1995-12-28",13.7252,13.7252,13.5492,13.5492,2200.0],["1995-12-29",13.5932,13.7252,13.5932,13.7252,2600.0],["1996-01-02",13.8132,13.8132,13.8132,13.8132,100.0],["1996-01-03",13.8132,13.8132,13.8132,13.8132,0.0],["1996-01-04",13.8572,13.9451,13.8572,13.9451,1300.0],["1996-01-05",13.9451,14.1651,13.9451,14.1651,2000.0],["1996-01-08",14.1651,14.1651,14.1651,14.1651,300.0],["1996-01-09",14.2531,14.2971,14.2091,14.2091,1100.0],["1996-01-10",14.1651,14.2091,14.1651,14.2091,200.0],["1996-01-11",14.1651,14.1651,14.1651,14.1651,200.0],["1996-01-12",14.2091,14.2091,14.2091,14.2091,200.0],["1996-01-15",14.2091,14.2091,14.2091,14.2091,0.0],["1996-01-16",14.2091,14.2971,14.2091,14.2971,1600.0],["1996-01-17",14.341,14.429,14.341,14.341,600.0],["1996-01-18",14.341,14.341,14.341,14.341,0.0],["1996-01-19",14.385,14.385,14.385,14.385,400.0],["1996-01-22",14.429,14.473,14.429,14.473,4200.0],["1996-01-23",14.2971,14.385,14.2971,14.385,2000.0],["1996-01-24",14.429,14.429,14.429,14.429,100.0],["1996-01-25",14.341,14.341,14.341,14.341,200.0],["1996-01-26",14.385,14.385,14.385,14.385,5500.0],["1996-01-29",14.2971,14.2971,14.2971,14.2971,200.0],["1996-01-30",14.2531,14.2531,14.2091,14.2091,900.0],["1996-01-31",14.1211,14.1211,13.5932,13.6812,14100.0],["1996-02-01",13.7252,13.7252,13.7252,13.7252,1900.0],["1996-02-02",13.7252,13.8132,13.7252,13.8132,400.0],["1996-02-05",13.8572,13.8572,13.8572,13.8572,100.0],["1996-02-06",13.7692,13.7692,13.6812,13.7252,1500.0],["1996-02-07",13.8132,13.8132,13.7692,13.7692,300.0],["1996-02-08",13.7692,13.7692,13.7252,13.7252,500.0],["1996-02-09",13.8571,13.8571,13.7252,13.7252,1200.0],["1996-02-12",13.7252,13.8132,13.6812,13.8132,2300.0],["1996-02-13",13.7692,13.7692,13.6812,13.7692,800.0],["1996-02-14",13.8572,13.9011,13.8572,13.9011,400.0],["1996-02-15",13.8572,13.8572,13.8572,13.8572,200.0],["1996-02-16",13.9451,13.9451,13.9451,13.9451,100.0],["1996-02-20",13.9451,13.9451,13.9451,13.9451,0.0],["1996-02-21",13.9451,13.9451,13.9451,13.9451,0.0],["1996-02-22",14.0331,14.0331,14.0331,14.0331,100.0],["1996-02-23",14.0771,14.0771,14.0331,14.0331,200.0],["1996-02-26",14.1211,14.1211,14.1211,14.1211,200.0],["1996-02-27",14.1211,14.1211,14.1211,14.1211,0.0],["1996-02-28",14.2091,14.385,14.2091,14.385,1200.0],["1996-02-29",14.385,14.385,14.385,14.385,300.0],["1996-03-01",14.385,14.385,14.385,14.385,0.0],["1996-03-04",14.385,14.385,14.2971,14.341,1300.0],["1996-03-05",14.341,14.341,14.341,14.341,0.0],["1996-03-06",14.2971,14.2971,13.5932,13.6812,13300.0],["1996-03-07",13.6812,13.6812,13.6812,13.6812,500.0],["1996-03-08",13.6372,13.6372,13.6372,13.6372,100.0],["1996-03-11",13.6812,13.8132,13.5932,13.8132,1500.0],["1996-03-12",13.7692,13.7692,13.1533,13.3293,29900.0],["1996-03-13",13.3293,13.3732,13.3293,13.3293,1300.0],["1996-03-14",13.4172,13.4172,13.4172,13.4172,200.0],["1996-03-15",13.4612,13.4612,13.4612,13.4612,100.0],["1996-03-18",13.5492,13.6812,13.5492,13.6812,1100.0],["1996-03-19",13.6812,13.6812,13.6812,13.6812,0.0],["1996-03-20",13.7252,13.7252,13.5932,13.5932,1100.0],["1996-03-21",13.5932,13.5932,13.5932,13.5932,0.0],["1996-03-22",13.5492,13.5492,13.5492,13.5492,200.0],["1996-03-25",13.6812,13.6812,13.6812,13.6812,300.0],["1996-03-26",13.5932,13.5932,13.5932,13.5932,500.0],["1996-03-27",13.7341,13.7341,13.7341,13.7341,100.0],["1996-03-28",13.6895,13.7341,13.5112,13.5112,2800.0],["1996-03-29",13.422,13.422,13.2436,13.2436,2200.0],["1996-04-01",13.0652,13.0652,12.8423,12.8869,4600.0],["1996-04-02",12.8423,13.1098,12.8423,13.0207,3300.0],["1996-04-03",13.0652,13.2436,13.0652,13.1544,2000.0],["1996-04-04",13.199,13.199,12.9315,12.9315,2600.0],["1996-04-08",12.8423,12.8423,12.5747,12.5747,3900.0],["1996-04-09",12.6193,12.6639,12.6193,12.6639,1000.0],["1996-04-10",12.5747,12.6193,12.4856,12.4856,13700.0],["1996-04-11",12.5302,12.5302,12.441,12.441,6300.0],["1996-04-12",12.5302,12.5302,12.4856,12.4856,200.0],["1996-04-15",12.4856,12.6193,12.4856,12.5302,1100.0],["1996-04-16",12.6193,12.7085,12.6193,12.6193,600.0],["1996-04-17",12.7085,13.2436,12.7085,13.199,4100.0],["1996-04-18",13.2882,13.4666,13.2882,13.4666,1100.0],["1996-04-19",13.4666,13.4666,13.4666,13.4666,1800.0],["1996-04-22",13.422,13.5557,13.3774,13.4666,3200.0],["1996-04-23",13.5112,13.5112,13.3328,13.422,3700.0],["1996-04-24",13.3328,13.3328,13.3328,13.3328,500.0],["1996-04-25",13.3774,13.422,13.2882,13.3774,1700.0],["1996-04-26",13.3774,13.422,13.3774,13.422,2000.0],["1996-04-29",13.3328,13.3328,13.3328,13.3328,100.0],["1996-04-30",13.2882,13.3328,13.2882,13.3328,1000.0],["1996-05-01",13.3328,13.3328,13.0652,13.199,6300.0],["1996-05-02",13.1098,13.1544,12.8423,12.9315,2600.0],["1996-05-03",12.9315,12.9315,12.9315,12.9315,200.0],["1996-05-06",12.8423,12.8423,12.7977,12.7977,1100.0],["1996-05-07",12.7531,12.7531,12.6639,12.7531,1200.0],["1996-05-08",12.7531,12.7531,12.6193,12.7085,3800.0],["1996-05-09",12.7085,12.7085,12.7085,12.7085,0.0],["1996-05-10",12.7085,12.7085,12.4856,12.6639,3400.0],["1996-05-13",12.5747,12.5747,12.4856,12.4856,3600.0],["1996-05-14",12.441,12.5302,12.441,12.441,1400.0],["1996-05-15",12.5747,12.5747,12.4856,12.5747,600.0],["1996-05-16",12.6193,13.0653,12.6193,13.0653,14200.0],["1996-05-17",13.1098,13.2436,13.1098,13.2436,500.0],["1996-05-20",13.1098,13.199,13.1098,13.199,1300.0],["1996-05-21",13.2882,13.3328,13.2882,13.3328,800.0],["1996-05-22",13.3328,13.3328,13.2882,13.2882,1000.0],["1996-05-23",13.2882,13.2882,13.1098,13.1544,3500.0],["1996-05-24",13.199,13.2882,13.199,13.2882,1200.0],["1996-05-28",13.1544,13.2882,13.1544,13.2882,4200.0],["1996-05-29",13.2882,13.2882,13.199,13.199,1300.0],["1996-05-30",13.2436,13.2436,13.2436,13.2436,200.0],["1996-05-31",13.199,13.199,13.199,13.199,200.0],["1996-06-03",13.2882,13.3774,13.2436,13.3774,1600.0],["1996-06-04",13.2882,13.3328,13.0652,13.3328,4200.0],["1996-06-05",13.3328,13.3328,13.3328,13.3328,0.0],["1996-06-06",13.422,13.422,13.422,13.422,100.0],["1996-06-07",13.3328,13.3774,13.3328,13.3774,300.0],["1996-06-10",13.422,13.6895,13.422,13.6895,2700.0],["1996-06-11",13.7787,13.9125,13.7787,13.8233,1400.0],["1996-06-12",13.9125,13.9125,13.9125,13.9125,200.0],["1996-06-13",13.8679,14.0017,13.6895,14.0017,7400.0],["1996-06-14",14.0017,14.403,14.0017,14.403,9500.0],["1996-06-17",14.7597,14.7597,14.4922,14.4922,5300.0],["1996-06-18",14.403,14.403,14.3138,14.3138,1900.0],["1996-06-19",14.3138,14.3138,14.0908,14.0908,2000.0],["1996-06-20",14.0909,14.1354,14.0909,14.1354,300.0],["1996-06-21",14.1354,14.1354,13.9571,13.9571,1600.0],["1996-06-24",14.0017,14.0017,13.9125,13.9125,400.0],["1996-06-25",13.8233,13.8233,13.7787,13.7787,800.0],["1996-06-26",13.6503,13.6503,13.6051,13.6051,900.0],["1996-06-27",13.5599,13.5599,13.5599,13.5599,800.0],["1996-06-28",13.6051,13.6051,13.6051,13.6051,300.0],["1996-07-01",13.5599,13.5599,13.5599,13.5599,100.0],["1996-07-02",13.5599,13.6503,13.5599,13.6503,1400.0],["1996-07-03",13.6955,13.6955,13.6955,13.6955,200.0],["1996-07-05",13.6051,13.6051,13.5147,13.5147,12400.0],["1996-07-08",13.5147,13.5599,13.5147,13.5599,300.0],["1996-07-09",13.5147,13.6051,13.5147,13.5599,400.0],["1996-07-10",13.4695,13.5599,13.3791,13.5599,1900.0],["1996-07-11",13.5147,13.5147,13.4243,13.4695,1100.0],["1996-07-12",13.5147,13.5147,13.5147,13.5147,400.0],["1996-07-15",13.6051,13.6503,13.5147,13.5147,1100.0],["1996-07-16",13.5147,13.5147,13.5147,13.5147,0.0],["1996-07-17",13.5599,13.5599,13.5599,13.5599,200.0],["1996-07-18",13.6051,14.3735,13.6051,14.3735,14800.0],["1996-07-19",14.3735,14.3735,14.3735,14.3735,2300.0],["1996-07-22",14.3735,14.3735,14.3735,14.3735,200.0],["1996-07-23",14.3735,14.4187,14.3735,14.4187,700.0],["1996-07-24",14.3283,14.3283,14.1927,14.1927,1000.0],["1996-07-25",14.1927,14.1927,14.1927,14.1927,0.0],["1996-07-26",14.1927,14.1927,14.1927,14.1927,0.0],["1996-07-29",14.1023,14.1023,14.0571,14.1023,1900.0],["1996-07-30",14.1023,14.3283,14.1023,14.3283,2300.0],["1996-07-31",14.2831,14.2831,14.1475,14.2379,700.0],["1996-08-01",14.2831,14.2831,14.1023,14.1927,3000.0],["1996-08-02",14.1927,14.1927,14.1927,14.1927,0.0],["1996-08-05",14.1475,14.1927,14.1475,14.1475,600.0],["1996-08-06",14.1927,14.1927,14.1475,14.1475,500.0],["1996-08-07",14.1927,14.2379,14.1927,14.2379,1200.0],["1996-08-08",14.2379,14.2379,14.2379,14.2379,0.0],["1996-08-09",14.2379,14.2379,14.2379,14.2379,200.0],["1996-08-12",14.2379,14.3283,14.2379,14.3283,1200.0],["1996-08-13",14.2379,14.3283,14.2379,14.3283,5900.0],["1996-08-14",14.2831,14.3283,14.2831,14.3283,900.0],["1996-08-15",14.3283,14.3283,14.3283,14.3283,500.0],["1996-08-16",14.3283,14.3283,14.3283,14.3283,4700.0],["1996-08-19",14.4187,14.4187,14.3283,14.3283,500.0],["1996-08-20",14.2831,14.2831,14.1927,14.1927,1500.0],["1996-08-21",14.1475,14.2831,14.1023,14.2831,1500.0],["1996-08-22",14.2831,14.2831,14.2831,14.2831,0.0],["1996-08-23",14.1927,14.2379,14.1927,14.2379,300.0],["1996-08-26",14.3283,14.3283,14.3283,14.3283,200.0],["1996-08-27",14.3735,14.3735,14.2831,14.3735,2600.0],["1996-08-28",14.2831,14.3735,14.2831,14.2831,1000.0],["1996-08-29",14.2831,14.2831,14.1927,14.1927,2400.0],["1996-08-30",14.1927,14.1927,14.1927,14.1927,0.0],["1996-09-03",14.1927,14.1927,14.1927,14.1927,500.0],["1996-09-04",14.1023,14.1023,14.0571,14.1023,1300.0],["1996-09-05",14.1023,14.1023,14.0571,14.0571,200.0],["1996-09-06",14.0571,14.0571,14.0119,14.0571,900.0],["1996-09-09",14.0119,14.0119,13.9215,13.9215,2400.0],["1996-09-10",13.9215,13.9667,13.8763,13.8763,4000.0],["1996-09-11",13.7859,13.7859,13.7859,13.7859,300.0],["1996-09-12",13.7859,13.7859,13.7859,13.7859,300.0],["1996-09-13",13.7859,13.7859,13.6503,13.7859,5400.0],["1996-09-16",13.8311,14.1475,13.8311,13.8311,8500.0],["1996-09-17",13.8311,13.9215,13.8311,13.8763,4500.0],["1996-09-18",13.9215,14.0119,13.9215,14.0119,400.0],["1996-09-19",13.9667,13.9667,13.9215,13.9215,200.0],["1996-09-20",13.9667,13.9667,13.9667,13.9667,300.0],["1996-09-23",13.9667,14.0119,13.9667,14.0119,3200.0],["1996-09-24",14.0119,14.0119,13.6955,13.7859,3500.0],["1996-09-25",13.6955,13.6955,13.6051,13.6955,3400.0],["1996-09-26",13.6112,13.6112,13.6112,13.6112,100.0],["1996-09-27",13.657,13.657,13.657,13.657,200.0],["1996-09-30",13.657,13.7029,13.657,13.7029,1400.0],["1996-10-01",13.7487,13.7487,13.7487,13.7487,4300.0],["1996-10-02",13.8404,13.932,13.8404,13.932,800.0],["1996-10-03",14.0237,14.0695,14.0237,14.0695,600.0],["1996-10-04",14.1612,14.1612,14.1612,14.1612,600.0],["1996-10-07",14.1612,14.1612,14.1612,14.1612,0.0],["1996-10-08",14.0695,14.0695,14.0237,14.0237,1100.0],["1996-10-09",13.9778,13.9778,13.8862,13.8862,1100.0],["1996-10-10",13.7945,13.9778,13.7945,13.9778,1300.0],["1996-10-11",14.0695,14.1153,14.0695,14.1153,1000.0],["1996-10-14",14.207,14.207,14.207,14.207,100.0],["1996-10-15",14.2528,14.3903,14.2528,14.3903,600.0],["1996-10-16",14.3445,14.482,14.2528,14.2528,1800.0],["1996-10-17",14.2528,14.3903,14.2528,14.3903,2300.0],["1996-10-18",14.1153,14.3903,14.1153,14.3903,5900.0],["1996-10-21",14.2986,14.482,14.2986,14.3903,2800.0],["1996-10-22",14.482,14.5278,14.482,14.5278,500.0],["1996-10-23",14.5278,14.5278,14.4361,14.4361,400.0],["1996-10-24",14.5278,14.5736,14.2986,14.2986,2600.0],["1996-10-25",14.2986,14.4361,14.2986,14.4361,800.0],["1996-10-28",14.3903,14.5278,14.3903,14.5278,2300.0],["1996-10-29",14.5278,14.6653,14.5278,14.6194,14000.0],["1996-10-30",14.6653,14.8028,14.6653,14.8028,8500.0],["1996-10-31",14.8944,15.2152,14.8944,15.2152,5200.0],["1996-11-01",15.1694,15.3985,15.1694,15.3985,1400.0],["1996-11-04",15.4902,15.4902,15.2152,15.2152,2400.0],["1996-11-05",15.2152,15.2152,15.2152,15.2152,0.0],["1996-11-06",15.3527,15.536,15.3527,15.536,1200.0],["1996-11-07",15.5819,15.5819,15.3527,15.3527,700.0],["1996-11-08",15.3069,15.3069,15.1236,15.1236,1700.0],["1996-11-11",15.0319,15.0319,15.0319,15.0319,600.0],["1996-11-12",15.1236,15.1694,14.6194,14.6194,4400.0],["1996-11-13",14.5278,14.5736,14.482,14.482,600.0],["1996-11-14",14.4361,14.5278,14.3903,14.5278,800.0],["1996-11-15",14.5736,14.6194,14.5736,14.6194,600.0],["1996-11-18",14.6653,14.6653,14.6653,14.6653,500.0],["1996-11-19",14.6653,14.8028,14.6653,14.8028,900.0],["1996-11-20",14.8486,14.9861,14.8486,14.8486,2800.0],["1996-11-21",14.8944,14.9861,14.8486,14.9403,1100.0],["1996-11-22",15.0319,15.1236,15.0319,15.1236,1100.0],["1996-11-25",15.0777,15.2152,15.0777,15.2152,600.0],["1996-11-26",15.2152,15.2152,15.2152,15.2152,0.0],["1996-11-27",15.2611,15.2611,15.2611,15.2611,100.0],["1996-11-29",15.2611,15.2611,15.2611,15.2611,0.0],["1996-12-02",15.3527,15.4444,15.3527,15.4444,1500.0],["1996-12-03",15.536,15.536,15.536,15.536,100.0],["1996-12-04",15.6277,15.6277,15.3985,15.4444,6400.0],["1996-12-05",15.3527,15.3985,15.3069,15.3985,2000.0],["1996-12-06",15.0319,15.3527,15.0319,15.3527,6700.0],["1996-12-09",15.3069,15.3069,15.3069,15.3069,100.0],["1996-12-10",15.3985,15.7652,15.3985,15.7652,8900.0],["1996-12-11",15.6735,15.6735,15.6277,15.6735,600.0],["1996-12-12",15.7193,15.8568,15.7193,15.8568,2600.0],["1996-12-13",15.9027,16.1318,15.9027,16.1318,900.0],["1996-12-16",16.2235,16.3151,16.2235,16.3151,600.0],["1996-12-17",16.3151,16.361,16.3151,16.361,600.0],["1996-12-18",16.2693,16.3609,16.2693,16.3151,1300.0],["1996-12-19",16.3151,16.4984,16.3151,16.4068,1100.0],["1996-12-20",16.3151,16.3151,16.1776,16.2235,1100.0],["1996-12-23",16.2235,16.2235,16.0402,16.0402,3100.0],["1996-12-24",16.1318,16.2235,16.1318,16.2235,3000.0],["1996-12-26",16.2235,16.2693,16.2235,16.2693,700.0],["1996-12-27",16.3065,16.3065,16.1671,16.1671,700.0],["1996-12-30",16.1671,16.1671,16.0277,16.0277,3600.0],["1996-12-31",16.1206,16.2135,16.1206,16.2135,500.0],["1997-01-02",16.4923,16.4923,16.3994,16.4923,5600.0],["1997-01-03",16.7246,16.7246,16.7246,16.7246,2800.0],["1997-01-06",16.7246,16.7246,16.6317,16.6317,500.0],["1997-01-07",16.6317,16.771,16.6317,16.7246,2500.0],["1997-01-08",16.7246,16.771,16.6317,16.6317,1400.0],["1997-01-09",16.5387,16.8175,16.4458,16.8175,5400.0],["1997-01-10",16.864,17.0033,16.5852,16.5852,4300.0],["1997-01-13",16.6317,16.7246,16.6317,16.7246,600.0],["1997-01-14",16.771,16.771,16.6781,16.6781,500.0],["1997-01-15",16.7246,17.0498,16.7246,17.0498,1800.0],["1997-01-16",17.0498,17.0498,17.0498,17.0498,200.0],["1997-01-17",17.0962,17.1427,16.9104,16.9569,1400.0],["1997-01-20",17.0033,17.0033,16.7246,16.7246,2100.0],["1997-01-21",16.771,16.771,16.771,16.771,200.0],["1997-01-22",16.771,16.771,16.6781,16.771,1500.0],["1997-01-23",16.5388,16.5852,16.4923,16.5852,2700.0],["1997-01-24",16.6317,16.7246,16.6317,16.7246,600.0],["1997-01-27",16.6781,16.7246,16.6317,16.6317,1100.0],["1997-01-28",16.7246,16.771,16.4458,16.5852,3100.0],["1997-01-29",16.5387,16.6317,16.5387,16.6317,300.0],["1997-01-30",16.6317,16.6317,16.5852,16.5852,700.0],["1997-01-31",16.6781,16.7246,16.6781,16.6781,700.0],["1997-02-03",16.6781,16.7246,16.6317,16.6317,1700.0],["1997-02-04",16.7246,16.7246,16.6317,16.6781,500.0],["1997-02-05",16.8175,17.0962,16.8175,16.9104,22700.0],["1997-02-06",16.9104,16.9104,16.8175,16.8175,1200.0],["1997-02-07",16.864,16.9104,16.864,16.9104,2500.0],["1997-02-10",16.8175,16.9104,16.7246,16.771,5100.0],["1997-02-11",16.8175,16.9104,16.8175,16.9104,1700.0],["1997-02-12",16.864,16.864,16.771,16.771,800.0],["1997-02-13",16.9569,17.1891,16.9569,17.1891,2000.0],["1997-02-14",17.1427,17.1891,17.1427,17.1891,200.0],["1997-02-18",17.1891,17.1891,17.0962,17.1891,300.0],["1997-02-19",17.1891,17.2821,17.1891,17.2821,600.0],["1997-02-20",17.3285,17.4214,17.3285,17.4214,1000.0],["1997-02-21",17.3285,17.4214,17.3285,17.3285,400.0],["1997-02-24",17.2821,17.375,17.2356,17.375,2600.0],["1997-02-25",17.4679,17.5608,17.4679,17.5608,700.0],["1997-02-26",17.5143,17.5143,17.2821,17.2821,2200.0],["1997-02-27",17.1892,17.375,17.0962,17.375,2200.0],["1997-02-28",17.2821,17.2821,16.9104,17.0033,2700.0],["1997-03-03",17.0498,17.1427,17.0498,17.1427,1600.0],["1997-03-04",17.2356,17.2821,17.2356,17.2821,1200.0],["1997-03-05",17.1891,17.1891,17.0962,17.0962,1100.0],["1997-03-06",17.0033,17.0033,16.9104,16.9104,1000.0],["1997-03-07",16.8175,17.0033,16.8175,16.9104,1300.0],["1997-03-10",16.9569,16.9569,16.5852,16.7246,4700.0],["1997-03-11",16.8639,17.0962,16.8639,17.0962,2400.0],["1997-03-12",17.0033,17.0498,16.9569,17.0033,1000.0],["1997-03-13",17.0033,17.1427,17.0033,17.0962,1500.0],["1997-03-14",17.0033,17.0498,17.0033,17.0498,300.0],["1997-03-17",17.0962,17.1891,17.0962,17.1717,1000.0],["1997-03-18",17.1891,17.2821,17.1891,17.2821,500.0],["1997-03-19",17.2821,17.2821,17.2821,17.2821,0.0],["1997-03-20",17.1891,17.1891,17.0962,17.1891,1100.0],["1997-03-21",17.1891,17.1891,17.1891,17.1891,0.0],["1997-03-24",17.0962,17.0962,17.0962,17.0962,100.0],["1997-03-25",17.0962,17.0962,17.0962,17.0962,0.0],["1997-03-26",17.181,17.228,17.1339,17.1339,700.0],["1997-03-27",17.181,17.181,17.181,17.181,400.0],["1997-03-31",17.0868,17.0868,16.8985,16.9927,4400.0],["1997-04-01",16.8985,16.9927,16.522,16.6161,19200.0],["1997-04-02",16.4749,16.4749,16.1925,16.1925,1700.0],["1997-04-03",16.0983,16.1454,16.0983,16.1454,8400.0],["1997-04-04",15.91,15.9571,15.91,15.91,3000.0],["1997-04-07",16.0042,16.1454,16.0042,16.1454,1800.0],["1997-04-08",16.1925,16.3337,16.1454,16.1454,1700.0],["1997-04-09",16.0983,16.0983,15.863,15.863,4200.0],["1997-04-10",15.8159,15.8159,15.8159,15.8159,800.0],["1997-04-11",15.863,15.863,15.6747,15.7688,800.0],["1997-04-14",15.7688,15.7688,15.7688,15.7688,100.0],["1997-04-15",15.7688,15.7688,15.7218,15.7218,4000.0],["1997-04-16",15.6276,15.6747,15.5805,15.6276,1700.0],["1997-04-17",15.5335,15.5335,15.4864,15.4864,500.0],["1997-04-18",15.5805,15.6276,15.5805,15.6276,1000.0],["1997-04-21",15.6276,15.6276,15.6276,15.6276,200.0],["1997-04-22",15.6747,15.6747,15.4393,15.4864,5400.0],["1997-04-23",15.5805,15.5805,15.5805,15.5805,200.0],["1997-04-24",15.6276,15.6276,15.3452,15.4864,4800.0],["1997-04-25",15.3452,15.4393,15.3452,15.4393,400.0],["1997-04-28",15.4864,15.5335,15.4864,15.5335,300.0],["1997-04-29",15.6276,15.7218,15.6276,15.6276,3800.0],["1997-04-30",15.6276,15.6276,15.6276,15.6276,1300.0],["1997-05-01",15.6276,15.6747,15.6276,15.6747,5300.0],["1997-05-02",15.6747,15.6747,15.6276,15.6747,1600.0],["1997-05-05",15.6747,15.6747,15.6747,15.6747,3400.0],["1997-05-06",15.6747,15.863,15.6747,15.863,1700.0],["1997-05-07",15.8159,16.2395,15.8159,16.2395,2500.0],["1997-05-08",16.3337,16.3808,16.1925,16.1925,1600.0],["1997-05-09",16.0983,16.1925,15.863,16.1925,5200.0],["1997-05-12",16.1454,16.1925,16.1454,16.1925,300.0],["1997-05-13",16.0983,16.0983,16.0042,16.0983,1200.0],["1997-05-14",16.1925,16.1925,16.0513,16.1689,1200.0],["1997-05-15",16.1925,16.2395,16.0513,16.1925,4100.0],["1997-05-16",16.2395,16.2866,16.1454,16.1925,5500.0],["1997-05-19",16.2631,16.2631,16.216,16.216,200.0],["1997-05-20",16.1925,16.1925,16.1925,16.1925,200.0],["1997-05-21",16.1925,16.3337,16.1925,16.3337,2400.0],["1997-05-22",16.3337,16.3337,16.3337,16.3337,600.0],["1997-05-23",16.3337,16.3337,16.2866,16.2866,900.0],["1997-05-27",16.3337,16.3337,16.3337,16.3337,500.0],["1997-05-28",16.4278,16.6632,16.4278,16.6161,6800.0],["1997-05-29",16.6632,16.7573,16.6632,16.7338,2500.0],["1997-05-30",16.8279,16.8279,16.8279,16.8279,300.0],["1997-06-02",16.7808,16.7808,16.7102,16.7102,1400.0],["1997-06-03",16.7573,16.7573,16.7573,16.7573,200.0],["1997-06-04",16.7573,16.7573,16.7573,16.7573,0.0],["1997-06-05",16.6632,16.6632,16.569,16.569,1400.0],["1997-06-06",16.5926,16.6161,16.5926,16.6161,2200.0],["1997-06-09",16.569,16.7573,16.522,16.7102,3800.0],["1997-06-10",16.8044,16.8044,16.8044,16.8044,300.0],["1997-06-11",16.8044,16.8985,16.8044,16.8985,300.0],["1997-06-12",16.9456,17.0398,16.9456,17.0398,1100.0],["1997-06-13",16.9927,17.0868,16.9456,16.9456,2300.0],["1997-06-16",16.8985,17.0868,16.8515,16.9927,2300.0],["1997-06-17",17.0868,17.181,17.0868,17.181,1000.0],["1997-06-18",17.2751,17.3222,17.181,17.3222,4800.0],["1997-06-19",17.2751,17.3928,17.2751,17.3928,800.0],["1997-06-20",17.3457,17.3457,17.3457,17.3457,200.0],["1997-06-23",17.3222,17.3222,17.2751,17.2751,200.0],["1997-06-24",17.3222,17.3222,17.181,17.181,1300.0],["1997-06-25",17.0868,17.0868,16.9927,16.9927,1500.0],["1997-06-26",17.0308,17.174,17.0308,17.1263,1000.0],["1997-06-27",17.174,17.2217,17.174,17.2217,400.0],["1997-06-30",17.174,17.174,17.0308,17.0308,900.0],["1997-07-01",17.007,17.007,17.007,17.007,100.0],["1997-07-02",16.9831,17.1263,16.9354,17.0785,1600.0],["1997-07-03",17.174,17.174,17.1263,17.1263,600.0],["1997-07-07",17.174,17.3171,17.174,17.3171,1700.0],["1997-07-08",17.2217,17.2217,17.174,17.174,600.0],["1997-07-09",17.0785,17.0785,17.0785,17.0785,600.0],["1997-07-10",17.0308,17.174,16.9831,17.174,2400.0],["1997-07-11",17.0785,17.1263,17.0308,17.1263,1500.0],["1997-07-14",17.0308,17.1263,16.9354,16.9831,3600.0],["1997-07-15",17.0785,17.1263,17.0785,17.1263,200.0],["1997-07-16",17.2217,17.5079,17.2217,17.5079,2100.0],["1997-07-17",17.6033,17.6987,17.5079,17.651,6100.0],["1997-07-18",17.651,17.7464,17.4602,17.7464,7200.0],["1997-07-21",17.8895,18.0804,17.8895,18.0327,3000.0],["1997-07-22",17.8895,18.2235,17.7941,18.2235,6100.0],["1997-07-23",18.3666,18.6051,18.3666,18.5097,6500.0],["1997-07-24",18.4143,18.4143,18.3666,18.3666,500.0],["1997-07-25",18.462,18.9391,18.462,18.8436,4600.0],["1997-07-28",18.7482,19.273,18.6528,19.273,9400.0],["1997-07-29",19.273,19.3207,19.273,19.273,1500.0],["1997-07-30",19.1776,19.1776,19.0345,19.0345,2800.0],["1997-07-31",18.9868,19.0345,18.9868,19.0345,1200.0],["1997-08-01",19.0822,19.0822,18.8914,18.8914,1900.0],["1997-08-04",18.7959,18.8198,18.7005,18.7005,1600.0],["1997-08-05",18.7005,18.7005,18.7005,18.7005,600.0],["1997-08-06",18.6051,18.6051,18.462,18.462,2700.0],["1997-08-07",18.462,18.462,18.3666,18.3666,700.0],["1997-08-08",18.295,18.3189,18.2712,18.2712,1500.0],["1997-08-11",18.2235,18.2235,17.8418,17.8895,5900.0],["1997-08-12",17.7464,17.7703,17.651,17.7703,3400.0],["1997-08-13",17.818,17.8418,17.818,17.8418,600.0],["1997-08-14",17.8895,18.1758,17.8895,18.1758,2000.0],["1997-08-15",18.1042,18.1042,18.0565,18.0804,700.0],["1997-08-18",18.0804,18.0804,17.9372,18.0327,1500.0],["1997-08-19",18.0327,18.7482,18.0327,18.7482,3700.0],["1997-08-20",18.9868,19.5592,18.9868,19.5592,5100.0],["1997-08-21",19.5592,19.6069,19.4638,19.5592,4500.0],["1997-08-22",19.4161,19.5115,19.273,19.4638,5300.0],["1997-08-25",19.3684,19.6069,19.3684,19.6069,2400.0],["1997-08-26",19.7023,19.8455,19.6069,19.6069,4200.0],["1997-08-27",19.5115,19.7023,19.5115,19.7023,700.0],["1997-08-28",19.6546,19.8455,19.6069,19.8455,1400.0],["1997-08-29",19.8932,20.084,19.8932,20.084,1100.0],["1997-09-02",20.1317,20.2271,20.1317,20.2271,700.0],["1997-09-03",20.2748,20.4179,20.2271,20.4179,2400.0],["1997-09-04",20.4179,21.0381,20.4179,21.0381,3200.0],["1997-09-05",21.0858,21.1812,20.9904,20.9904,2600.0],["1997-09-08",20.8473,20.9904,20.8473,20.9904,1100.0],["1997-09-09",20.9904,20.9904,20.6565,20.6565,1400.0],["1997-09-10",20.561,20.561,20.561,20.561,600.0],["1997-09-11",20.4656,20.7042,20.4656,20.6087,2700.0],["1997-09-12",20.6565,20.6565,20.6565,20.6565,200.0],["1997-09-15",20.7519,20.9904,20.7519,20.895,2800.0],["1997-09-16",21.0381,21.0381,20.7996,20.8473,800.0],["1997-09-17",20.7519,20.7996,20.3225,20.3225,2800.0],["1997-09-18",20.2271,20.2271,20.1317,20.1317,700.0],["1997-09-19",20.084,20.2271,20.084,20.2271,700.0],["1997-09-22",20.3225,20.7519,20.3225,20.7519,2600.0],["1997-09-23",20.9904,21.2766,20.9904,21.2766,4200.0],["1997-09-24",21.2766,21.2766,21.1097,21.2766,2100.0],["1997-09-25",21.372,21.5629,21.372,21.539,1900.0],["1997-09-26",21.4088,21.7946,21.4088,21.6981,4900.0],["1997-09-29",21.7946,21.8428,21.7946,21.8428,500.0],["1997-09-30",21.7463,22.8554,21.7463,22.8554,7300.0],["1997-10-01",23.0482,23.8679,23.0482,23.8679,4900.0],["1997-10-02",23.6269,23.7233,23.3858,23.3858,8800.0],["1997-10-03",23.2893,23.434,23.1929,23.434,1100.0],["1997-10-06",23.5304,23.5304,23.4581,23.4581,600.0],["1997-10-07",23.5304,23.6268,23.2411,23.2411,1300.0],["1997-10-08",23.1447,23.1447,22.9518,23.0965,2400.0],["1997-10-09",23.0482,23.1447,23.0482,23.1447,2400.0],["1997-10-10",23.1447,23.1447,22.9518,22.9518,600.0],["1997-10-13",23.0482,23.434,23.0482,23.434,2000.0],["1997-10-14",23.3375,23.3375,23.2411,23.2411,1400.0],["1997-10-15",23.2411,23.2411,23.2411,23.2411,0.0],["1997-10-16",23.2411,23.2411,23.1447,23.1447,2700.0],["1997-10-17",23.1447,23.1447,23.1447,23.1447,600.0],["1997-10-20",23.1447,23.1447,22.9518,22.9518,600.0],["1997-10-21",22.7589,22.7589,22.5178,22.6143,18600.0],["1997-10-22",22.5178,22.6143,22.5178,22.5661,500.0],["1997-10-23",22.5661,22.5661,22.325,22.3732,2600.0],["1997-10-24",22.2285,22.3732,22.2285,22.3732,2100.0],["1997-10-27",22.325,22.4214,22.1803,22.325,3000.0],["1997-10-28",22.4214,22.4214,21.3124,21.4088,9200.0],["1997-10-29",21.5053,21.8428,21.4088,21.6499,5600.0],["1997-10-30",21.7463,22.0357,21.7463,22.0357,1900.0],["1997-10-31",22.0839,22.1321,22.0839,22.0839,4800.0],["1997-11-03",22.1321,22.1321,22.108,22.108,1500.0],["1997-11-04",22.2526,22.2767,22.2526,22.2767,1400.0],["1997-11-05",22.3732,22.3732,22.3732,22.3732,400.0],["1997-11-06",22.3732,22.3732,22.3732,22.3732,0.0],["1997-11-07",22.4214,22.5178,22.4214,22.5178,400.0],["1997-11-10",22.4214,22.4214,22.2767,22.2767,4300.0],["1997-11-11",22.3732,22.3732,22.3732,22.3732,100.0],["1997-11-12",22.3732,22.3732,22.3732,22.3732,1000.0],["1997-11-13",22.2767,22.2767,22.0839,22.1803,3300.0],["1997-11-14",22.1803,22.1803,22.1803,22.1803,0.0],["1997-11-17",22.2767,22.566,22.1803,22.1803,3700.0],["1997-11-18",22.2767,22.2767,22.2767,22.2767,500.0],["1997-11-19",22.2767,22.2767,22.2767,22.2767,0.0],["1997-11-20",22.1803,22.1803,22.1803,22.1803,300.0],["1997-11-21",22.2767,22.3732,22.2526,22.3732,900.0],["1997-11-24",22.2767,22.2767,21.9392,21.9392,9700.0],["1997-11-25",21.9874,21.9874,21.891,21.9874,1800.0],["1997-11-26",22.0264,22.0751,22.0264,22.0751,400.0],["1997-11-28",22.0752,22.2213,22.0752,22.2213,500.0],["1997-12-01",22.2213,22.3675,22.1726,22.2701,2800.0],["1997-12-02",22.3675,22.3675,22.2213,22.2213,4700.0],["1997-12-03",22.1239,22.1239,22.0752,22.1239,1100.0],["1997-12-04",22.1239,22.1239,21.929,21.929,1500.0],["1997-12-05",21.9777,22.0264,21.8802,21.9777,2200.0],["1997-12-08",21.8802,21.9777,21.8802,21.8802,900.0],["1997-12-09",21.9777,21.9777,21.8802,21.8802,110700.0],["1997-12-10",21.9777,21.9777,21.8315,21.8315,1400.0],["1997-12-11",21.8315,21.8315,21.5878,21.6853,3000.0],["1997-12-12",21.7828,21.7828,21.7828,21.7828,600.0],["1997-12-15",21.6853,21.6853,21.3929,21.3929,1900.0],["1997-12-16",21.2954,21.3929,21.198,21.2954,2700.0],["1997-12-17",21.2955,21.2955,20.9056,20.9056,5800.0],["1997-12-18",20.9056,21.1493,20.9056,21.1493,1700.0],["1997-12-19",21.1493,21.1493,21.1493,21.1493,0.0],["1997-12-22",21.2467,21.3685,20.9056,21.0031,3600.0],["1997-12-23",20.9543,21.5391,20.9056,21.4904,7000.0],["1997-12-24",21.5391,21.5878,21.5147,21.5147,5800.0],["1997-12-26",21.5391,21.8802,21.5391,21.8802,2000.0],["1997-12-29",21.8315,21.8315,21.6366,21.6366,2700.0],["1997-12-30",21.5391,21.6853,21.5391,21.6609,26500.0],["1997-12-31",21.5635,21.8315,21.5635,21.8315,5300.0],["1998-01-02",21.7828,21.7828,21.6853,21.734,600.0],["1998-01-05",22.0846,22.365,22.0846,22.365,4300.0],["1998-01-06",22.5052,23.1713,22.5052,23.1713,6900.0],["1998-01-07",23.2063,23.2764,23.2063,23.2764,3400.0],["1998-01-08",23.2764,23.2764,22.996,23.1362,2600.0],["1998-01-09",22.996,23.0661,22.996,23.0661,11900.0],["1998-01-12",22.7857,22.7857,21.8742,22.0846,15100.0],["1998-01-13",22.1547,22.6455,22.1547,22.2248,8000.0],["1998-01-14",22.365,22.4001,21.9444,21.9444,2500.0],["1998-01-15",21.8041,21.8041,21.4536,21.4536,2000.0],["1998-01-16",21.3835,21.3835,21.103,21.103,2300.0],["1998-01-20",21.2433,21.2433,20.7525,20.7525,2000.0],["1998-01-21",20.7525,20.7525,20.5422,20.6824,4300.0],["1998-01-22",20.6824,20.6824,20.6824,20.6824,3000.0],["1998-01-23",20.6123,20.6123,20.6123,20.6123,200.0],["1998-01-26",20.5422,20.6123,20.4721,20.6123,1100.0],["1998-01-27",20.0514,20.0514,20.0514,20.0514,5200.0],["1998-01-28",20.1916,20.2617,20.1215,20.1215,3900.0],["1998-01-29",20.1916,20.1916,20.1916,20.1916,2000.0],["1998-01-30",20.1916,20.3318,20.1916,20.3318,500.0],["1998-02-02",20.4721,20.6123,20.3318,20.3318,3600.0],["1998-02-03",20.4019,20.4721,20.3318,20.3318,1800.0],["1998-02-04",20.4019,20.5422,20.4019,20.5422,4800.0],["1998-02-05",20.6824,20.6824,20.402,20.4721,3100.0],["1998-02-06",20.6123,20.6123,20.1916,20.1916,5300.0],["1998-02-09",19.9112,20.0514,19.9112,20.0514,2200.0],["1998-02-10",19.9112,19.9813,19.9112,19.9112,1700.0],["1998-02-11",19.806,19.806,19.2802,19.2802,4400.0],["1998-02-12",19.14,19.14,18.7894,18.7894,1900.0],["1998-02-13",18.7193,18.7544,18.3688,18.7544,14600.0],["1998-02-17",19.0699,20.1916,19.0699,20.1215,32900.0],["1998-02-18",20.1916,20.8226,20.1916,20.8226,8800.0],["1998-02-19",20.9628,21.0329,20.6123,20.6123,8500.0],["1998-02-20",20.6824,20.7525,20.5422,20.6824,2500.0],["1998-02-23",20.7174,20.7174,20.3318,20.3318,2700.0],["1998-02-24",20.2617,20.402,20.1215,20.1215,1600.0],["1998-02-25",19.9813,19.9813,19.3503,19.3503,3600.0],["1998-02-26",19.4204,19.9112,19.4204,19.771,6600.0],["1998-02-27",19.6307,19.6307,19.4204,19.6307,1600.0],["1998-03-02",19.771,19.771,19.2101,19.2101,3000.0],["1998-03-03",19.3503,19.5606,19.2101,19.5606,3600.0],["1998-03-04",19.7008,20.1916,19.7008,20.0514,2500.0],["1998-03-05",19.8411,19.8411,19.4204,19.4905,6800.0],["1998-03-06",19.4204,19.4204,19.0699,19.4204,5700.0],["1998-03-09",19.4204,19.7008,19.4204,19.4905,3700.0],["1998-03-10",19.4204,19.6307,19.0699,19.0699,4800.0],["1998-03-11",19.1049,19.1049,18.8595,18.8595,4000.0],["1998-03-12",18.6492,18.6492,17.9481,18.509,15400.0],["1998-03-13",18.5791,18.8595,18.5791,18.8595,1200.0],["1998-03-16",18.9296,18.9997,18.2285,18.2285,3000.0],["1998-03-17",18.2986,18.5791,18.2986,18.5791,4000.0],["1998-03-18",18.4389,19.0699,18.4389,19.0699,6000.0],["1998-03-19",19.2101,19.2101,19.0699,19.0699,1200.0],["1998-03-20",18.9296,19.0699,18.8595,18.9296,1100.0],["1998-03-23",19.0699,19.14,18.7193,18.8595,2600.0],["1998-03-24",18.509,18.5791,18.2285,18.5791,13400.0],["1998-03-25",18.7193,18.7193,18.3688,18.4739,5700.0],["1998-03-26",18.509,18.7193,18.3688,18.7193,2700.0],["1998-03-27",18.8595,18.9296,18.8595,18.8595,400.0],["1998-03-30",18.7193,19.2101,18.7193,19.0699,33200.0],["1998-03-31",19.0699,19.0699,19.0699,19.0699,0.0],["1998-04-01",19.0699,19.3503,19.0699,19.0699,4400.0],["1998-04-02",19.2101,19.2101,19.2101,19.2101,100.0],["1998-04-03",19.0699,19.3503,19.0699,19.1049,1600.0],["1998-04-06",19.3503,19.3503,18.7894,18.7894,8300.0],["1998-04-07",19.4905,19.4905,19.2101,19.2101,13900.0],["1998-04-08",19.0699,19.0699,18.9296,18.9296,3800.0],["1998-04-09",19.0348,19.0348,19.0348,19.0348,500.0],["1998-04-13",18.9296,18.9296,18.9296,18.9296,800.0],["1998-04-14",18.9296,18.9997,18.9296,18.9647,2100.0],["1998-04-15",19.0348,19.0348,18.9296,19.0348,4200.0],["1998-04-16",18.9296,18.9296,18.8595,18.8595,2000.0],["1998-04-17",18.9997,18.9997,18.9997,18.9997,2500.0],["1998-04-20",18.8595,18.9997,18.7894,18.9997,1100.0],["1998-04-21",19.0699,19.4905,19.0699,19.2101,16000.0],["1998-04-22",19.2101,19.2101,18.8595,19.0699,16200.0],["1998-04-23",19.0699,19.2101,19.0699,19.14,153600.0],["1998-04-24",19.1049,19.2101,19.1049,19.2101,1900.0],["1998-04-27",18.8595,19.0699,18.7894,18.9296,6600.0],["1998-04-28",18.9997,19.0699,18.9997,18.9997,1300.0],["1998-04-29",19.0699,19.4905,19.0699,19.3503,8200.0],["1998-04-30",19.8411,20.3318,19.8411,20.0514,9400.0],["1998-05-01",19.9112,19.9112,19.9112,19.9112,1000.0],["1998-05-04",20.1916,20.9628,20.1916,20.6123,10800.0],["1998-05-05",20.7525,20.7525,20.3318,20.7525,6000.0],["1998-05-06",20.4721,21.2433,20.4721,21.2433,5000.0],["1998-05-07",21.5938,21.5938,19.3503,19.3503,27500.0],["1998-05-08",19.3503,19.4905,19.0699,19.4905,67500.0],["1998-05-11",19.3503,19.4905,19.2802,19.3503,4600.0],["1998-05-12",19.3503,19.4204,19.2802,19.3503,1900.0],["1998-05-13",19.4204,19.4204,19.4204,19.4204,600.0],["1998-05-14",19.4204,19.4204,19.3853,19.4204,1300.0],["1998-05-15",19.4204,19.4204,19.4204,19.4204,8400.0],["1998-05-18",19.4204,19.4204,19.3503,19.4204,2200.0],["1998-05-19",19.4204,19.4204,19.3503,19.3503,4300.0],["1998-05-20",19.3503,19.3503,18.0883,18.3688,9500.0],["1998-05-21",18.2285,18.7193,18.2285,18.7193,1600.0],["1998-05-22",18.6842,18.6842,18.6842,18.6842,300.0],["1998-05-26",18.6842,18.6842,18.6842,18.6842,0.0],["1998-05-27",18.509,18.509,18.2987,18.509,16200.0],["1998-05-28",18.2986,18.5791,18.0883,18.4389,3600.0],["1998-05-29",18.4389,18.4389,18.0182,18.0182,1600.0],["1998-06-01",17.878,17.878,17.1068,17.5976,6100.0],["1998-06-02",17.6677,17.8079,17.3872,17.8079,8900.0],["1998-06-03",17.5275,17.5275,17.0367,17.0367,7900.0],["1998-06-04",16.1253,16.6861,15.1437,15.985,24400.0],["1998-06-05",15.7046,16.1253,15.354,15.4592,21900.0],["1998-06-08",15.1437,15.6345,14.1622,15.6345,59700.0],["1998-06-09",15.4943,15.4943,15.0736,15.0736,5300.0],["1998-06-10",15.0736,15.5644,15.0035,15.5293,9200.0],["1998-06-11",15.319,15.319,15.0035,15.0736,12400.0],["1998-06-12",15.2839,15.7046,15.2839,15.7046,2300.0],["1998-06-15",15.985,17.1769,15.985,16.5459,9100.0],["1998-06-16",16.616,16.616,16.4057,16.4758,1100.0],["1998-06-17",16.4758,16.4758,16.1252,16.1252,1700.0],["1998-06-18",15.8448,15.8448,15.7046,15.7046,5400.0],["1998-06-19",15.4242,17.1068,15.1437,17.1068,18300.0],["1998-06-22",16.9666,17.0367,16.6861,17.0367,7300.0],["1998-06-23",16.9315,16.9315,16.8264,16.9315,1600.0],["1998-06-24",16.8264,17.0367,16.7562,17.0367,2600.0],["1998-06-25",16.9315,17.0367,16.7562,17.0367,6700.0],["1998-06-26",16.8263,17.0717,16.8263,17.0717,1900.0],["1998-06-29",17.247,17.9481,17.247,17.9481,6800.0],["1998-06-30",18.0182,18.7894,17.6677,17.6677,20500.0],["1998-07-01",17.6677,17.6677,16.8263,16.8263,4300.0],["1998-07-02",16.8965,16.8965,16.7562,16.7562,300.0],["1998-07-06",16.7562,16.8264,16.4057,16.4758,7600.0],["1998-07-07",16.4057,16.4057,15.5994,15.5994,3100.0],["1998-07-08",15.4592,15.5293,15.319,15.319,2700.0],["1998-07-09",15.4592,15.4592,15.4592,15.4592,100.0],["1998-07-10",15.4592,16.4057,15.4592,15.5644,4500.0],["1998-07-13",15.5644,15.7046,15.5644,15.7046,2600.0],["1998-07-14",15.4943,15.985,15.4943,15.985,600.0],["1998-07-15",15.8448,15.8448,15.1437,15.1437,1900.0],["1998-07-16",15.4241,15.8799,15.4241,15.8799,2800.0],["1998-07-17",16.1253,16.1253,15.2839,15.2839,4300.0],["1998-07-20",15.1437,15.1437,15.1437,15.1437,200.0],["1998-07-21",14.8633,14.8633,14.3374,14.3725,2400.0],["1998-07-22",14.5828,14.7231,14.3725,14.4426,8800.0],["1998-07-23",14.4426,14.5127,13.4611,13.4611,20400.0],["1998-07-24",13.2507,13.2507,12.0589,12.1991,11900.0],["1998-07-27",12.3393,12.3393,11.2176,11.4279,38300.0],["1998-07-28",11.2877,11.4279,11.2176,11.4279,11000.0],["1998-07-29",11.2877,11.3578,11.1475,11.2176,24600.0],["1998-07-30",11.2176,11.3578,11.2176,11.2526,34700.0],["1998-07-31",11.2526,11.6382,11.2526,11.6382,4500.0],["1998-08-03",11.498,11.5681,11.498,11.498,5800.0],["1998-08-04",11.498,11.5331,11.463,11.5331,5700.0],["1998-08-05",11.6733,11.6733,11.5331,11.6032,4400.0],["1998-08-06",11.5331,11.8486,11.498,11.8486,6800.0],["1998-08-07",11.9888,12.164,11.9888,12.0939,3000.0],["1998-08-10",12.3393,12.6198,12.3393,12.4445,3300.0],["1998-08-11",12.3393,12.3393,11.8486,11.9187,3400.0],["1998-08-12",11.7784,12.2342,11.7784,12.0589,3200.0],["1998-08-13",11.7784,11.7784,11.7784,11.7784,2000.0],["1998-08-14",11.7434,11.9187,11.7434,11.9187,5300.0],["1998-08-17",11.9187,11.9187,11.7784,11.7784,1400.0],["1998-08-18",12.0589,12.0589,11.7784,12.0589,6400.0],["1998-08-19",12.3393,12.3393,12.0589,12.3393,3900.0],["1998-08-20",12.1991,12.1991,11.9187,12.0589,2400.0],["1998-08-21",11.7784,11.7784,11.7784,11.7784,200.0],["1998-08-24",12.0589,12.4795,11.9187,12.3393,4300.0],["1998-08-25",12.4094,12.9703,12.4094,12.6198,3500.0],["1998-08-26",12.3393,12.3393,12.3393,12.3393,4100.0],["1998-08-27",12.1991,12.3043,12.1991,12.3043,1700.0],["1998-08-28",12.3043,12.3393,12.3043,12.3393,4000.0],["1998-08-31",12.2692,12.3393,12.129,12.129,12800.0],["1998-09-01",11.9888,12.76,11.9187,12.76,7400.0],["1998-09-02",12.4795,12.6899,12.4094,12.4795,4000.0],["1998-09-03",12.1991,12.4795,12.1991,12.3744,800.0],["1998-09-04",12.3393,12.5146,12.3043,12.5146,2000.0],["1998-09-08",12.9002,13.0404,12.3393,12.9002,4700.0],["1998-09-09",13.1806,13.1806,12.6198,13.0404,1500.0],["1998-09-10",12.4795,12.4795,12.3393,12.3393,3600.0],["1998-09-11",12.6198,13.2507,12.4094,13.2507,2700.0],["1998-09-14",13.8116,13.8817,13.6363,13.6363,1400.0],["1998-09-15",13.5312,13.5312,13.4611,13.4611,400.0],["1998-09-16",13.4611,13.4611,13.4611,13.4611,1000.0],["1998-09-17",12.9002,12.9002,12.4795,12.76,2900.0],["1998-09-18",13.391,13.4961,13.1105,13.4611,6500.0],["1998-09-21",13.1806,13.4611,13.1806,13.4611,2400.0],["1998-09-22",13.2858,14.3024,13.2157,14.3024,2200.0],["1998-09-23",14.5828,15.1087,14.5828,15.0736,1500.0],["1998-09-24",15.0736,15.1087,14.5828,14.5828,3800.0],["1998-09-25",14.3024,14.3024,13.0404,13.1806,6300.0],["1998-09-28",12.9353,13.4611,12.6198,12.9002,3500.0],["1998-09-29",12.9002,12.9002,12.9002,12.9002,1900.0],["1998-09-30",12.9002,12.9002,12.9002,12.9002,200.0],["1998-10-01",12.7249,12.7249,12.3393,12.3393,1200.0],["1998-10-02",12.0589,14.5828,11.7784,14.3024,6000.0],["1998-10-05",14.3024,14.3024,13.6013,13.6013,2300.0],["1998-10-06",13.4611,13.4611,13.0755,13.2157,1500.0],["1998-10-07",12.164,12.3393,12.164,12.3393,4500.0],["1998-10-08",10.7268,10.867,10.6567,10.7969,23500.0],["1998-10-09",10.9371,10.9371,10.6567,10.9021,1300.0],["1998-10-12",10.9722,11.2176,10.7268,11.1124,5700.0],["1998-10-13",11.3578,11.3578,11.3578,11.3578,600.0],["1998-10-14",11.5331,11.7083,11.5331,11.7083,1900.0],["1998-10-15",11.7784,11.7784,11.4279,11.4279,1100.0],["1998-10-16",11.498,11.9187,11.498,11.8836,7200.0],["1998-10-19",12.2342,12.3393,12.2342,12.3043,2600.0],["1998-10-20",12.3393,12.3393,12.0589,12.0589,4700.0],["1998-10-21",12.0238,12.0238,11.7784,11.7784,5800.0],["1998-10-22",11.2176,13.1806,11.2176,13.1806,14300.0],["1998-10-23",13.0404,15.1437,12.8301,14.9334,6200.0],["1998-10-26",14.5127,15.1437,14.2323,15.1437,4700.0],["1998-10-27",15.4242,16.8263,14.5828,14.5828,8900.0],["1998-10-28",14.7231,14.7231,13.7415,13.7766,1000.0],["1998-10-29",13.4961,14.0921,13.4611,14.0921,2400.0],["1998-10-30",10.9371,11.1825,10.9371,11.1124,12300.0],["1998-11-02",11.498,13.1806,11.2176,11.5681,13800.0],["1998-11-03",12.8301,12.8301,11.6382,11.9187,12100.0],["1998-11-04",11.9888,12.0238,11.2176,11.498,8900.0],["1998-11-05",11.2176,11.5331,11.2176,11.2526,700.0],["1998-11-06",11.2176,11.8135,11.2176,11.2176,2100.0],["1998-11-09",11.2176,11.2176,10.9371,11.0423,1200.0],["1998-11-10",10.832,10.832,10.3762,10.6567,3600.0],["1998-11-11",10.5165,10.9371,10.4464,10.9371,4200.0],["1998-11-12",10.9371,10.9371,10.6917,10.6917,600.0],["1998-11-13",10.4113,10.4113,9.8154,10.0958,10500.0],["1998-11-16",9.8154,10.0958,9.1143,9.2194,7300.0],["1998-11-17",8.974,9.4648,8.974,9.4648,6000.0],["1998-11-18",9.4298,9.5349,9.4298,9.5349,500.0],["1998-11-19",9.8154,9.8855,9.5349,9.6751,3700.0],["1998-11-20",9.3947,9.6751,9.3947,9.3947,1100.0],["1998-11-23",9.3947,9.6752,8.8338,8.9741,6200.0],["1998-11-24",8.6936,8.8338,7.8523,8.2028,13000.0],["1998-11-25",8.4132,8.4833,8.2028,8.2028,18700.0],["1998-11-27",8.3431,8.3431,8.273,8.273,500.0],["1998-11-30",8.2028,8.6235,8.2028,8.4482,10300.0],["1998-12-01",8.6936,9.3947,8.6936,9.3246,4200.0],["1998-12-02",9.4648,9.6751,9.1844,9.3947,10600.0],["1998-12-03",9.4648,9.4999,9.3947,9.4999,1300.0],["1998-12-04",9.2194,9.2194,9.1143,9.1143,7700.0],["1998-12-07",9.3947,9.3947,9.1143,9.2545,800.0],["1998-12-08",9.5349,9.5349,9.2545,9.2545,1600.0],["1998-12-09",9.2545,9.2545,8.273,8.273,7500.0],["1998-12-10",8.2729,8.4132,8.2729,8.3431,1900.0],["1998-12-11",8.2729,8.9039,8.2729,8.4833,8900.0],["1998-12-14",8.974,8.974,8.3431,8.3431,12000.0],["1998-12-15",8.273,8.3431,8.273,8.273,6600.0],["1998-12-16",8.273,8.273,8.273,8.273,1200.0],["1998-12-17",8.273,8.4132,8.273,8.308,6000.0],["1998-12-18",8.4132,8.4132,8.273,8.4132,9900.0],["1998-12-21",8.4132,8.4132,8.4132,8.4132,2700.0],["1998-12-22",8.4833,8.9741,8.4833,8.6936,12700.0],["1998-12-23",8.5534,8.6936,8.4132,8.4132,5400.0],["1998-12-24",8.3431,8.3431,8.273,8.273,300.0],["1998-12-28",8.273,8.6235,8.273,8.5534,19100.0],["1998-12-29",8.4132,8.6936,8.4132,8.4132,2300.0],["1998-12-30",8.3431,8.5534,8.273,8.273,3800.0],["1998-12-31",8.273,8.6936,8.273,8.6936,12000.0],["1999-01-04",8.4132,8.7637,8.273,8.273,9700.0],["1999-01-05",8.4833,8.4833,8.273,8.273,1200.0],["1999-01-06",8.273,8.6936,8.273,8.6936,5800.0],["1999-01-07",8.4833,8.6235,8.273,8.6235,24900.0],["1999-01-08",8.3431,9.6751,8.3431,9.6751,9600.0],["1999-01-11",9.5349,9.5349,8.4132,8.9741,4700.0],["1999-01-12",9.2545,9.2545,8.2028,8.5534,2400.0],["1999-01-13",8.4132,8.4132,8.1327,8.1327,1400.0],["1999-01-14",8.4132,8.4132,7.8523,8.0626,2800.0],["1999-01-15",7.8523,8.273,7.8523,8.273,1300.0],["1999-01-19",8.1327,8.5534,7.5719,8.5534,8900.0],["1999-01-20",8.273,8.273,8.1327,8.1327,500.0],["1999-01-21",7.8523,7.8523,7.5719,7.7121,3400.0],["1999-01-22",7.4316,7.642,7.4316,7.5719,6600.0],["1999-01-25",7.3615,7.5719,7.3615,7.5719,800.0],["1999-01-26",7.2914,7.5017,7.2914,7.4316,7700.0],["1999-01-27",7.4316,7.4316,6.5903,6.8708,8600.0],["1999-01-28",6.9409,6.9409,6.3099,6.3449,11800.0],["1999-01-29",6.5202,6.8708,6.3099,6.8708,27800.0],["1999-02-01",7.011,7.011,6.1697,6.1697,8100.0],["1999-02-02",6.0996,6.3099,5.5387,5.5387,10200.0],["1999-02-03",5.749,6.0294,5.749,5.8892,8900.0],["1999-02-04",6.0294,6.8007,5.749,6.8007,16500.0],["1999-02-05",6.8006,6.8006,6.4501,6.4501,6600.0],["1999-02-08",6.6604,6.6604,6.2047,6.4501,12900.0],["1999-02-09",6.6604,6.6604,6.3099,6.3099,5100.0],["1999-02-10",6.1697,6.2748,5.749,5.749,11300.0],["1999-02-11",5.6789,5.8892,5.6789,5.8892,4200.0],["1999-02-12",5.8892,5.8892,5.749,5.8191,12000.0],["1999-02-16",5.8542,5.8542,5.6438,5.6438,2600.0],["1999-02-17",5.749,5.749,5.6088,5.6088,4000.0],["1999-02-18",5.6088,5.7139,5.6088,5.7139,3000.0],["1999-02-19",5.8542,5.8542,5.5387,5.6088,3300.0],["1999-02-22",5.5387,5.6438,5.5387,5.6438,5500.0],["1999-02-23",5.6438,5.6438,5.6088,5.6088,1100.0],["1999-02-24",5.5387,5.6088,5.5387,5.5737,1200.0],["1999-02-25",5.5387,5.749,5.5387,5.749,7000.0],["1999-02-26",5.8191,6.0294,5.749,5.8191,9500.0],["1999-03-01",5.8191,5.8191,5.5387,5.5737,9500.0],["1999-03-02",5.5737,5.749,5.5737,5.7139,11600.0],["1999-03-03",5.6088,6.0294,5.4686,5.4686,19100.0],["1999-03-04",5.4686,5.4686,5.4686,5.4686,0.0],["1999-03-05",5.5387,5.5387,5.5387,5.5387,10200.0],["1999-03-08",5.3985,5.4686,5.3985,5.4686,2400.0],["1999-03-09",5.3283,5.4686,5.3283,5.4686,7700.0],["1999-03-10",5.3283,5.4686,5.2582,5.2933,11900.0],["1999-03-11",5.1881,5.1881,5.1881,5.1881,600.0],["1999-03-12",5.3283,5.3283,4.8376,4.8376,2600.0],["1999-03-15",4.6974,4.6974,4.2767,4.5571,21200.0],["1999-03-16",4.5221,4.5571,4.4169,4.452,3400.0],["1999-03-17",4.487,4.6974,4.4169,4.6974,26400.0],["1999-03-18",4.5571,4.7675,4.5571,4.7324,2500.0],["1999-03-19",4.5922,4.6272,4.3468,4.452,8400.0],["1999-03-22",4.452,4.452,4.3118,4.3468,5100.0],["1999-03-23",4.2767,4.7675,4.2767,4.7324,8200.0],["1999-03-24",4.7675,4.7675,4.5571,4.7324,13900.0],["1999-03-25",4.8376,4.9077,4.7675,4.8025,900.0],["1999-03-26",4.6974,4.6974,4.3468,4.3468,10500.0],["1999-03-29",4.487,4.6272,4.487,4.5221,2700.0],["1999-03-30",4.6272,4.6272,4.5571,4.6272,1100.0],["1999-03-31",4.6272,4.6272,4.2767,4.5571,15500.0],["1999-04-01",4.487,4.5571,4.2767,4.2767,7500.0],["1999-04-05",4.0664,4.0664,3.9261,3.9261,15400.0],["1999-04-06",3.9963,4.1365,3.9963,4.1365,4200.0],["1999-04-07",4.2066,4.2066,3.9963,3.9963,3600.0],["1999-04-08",3.9963,4.1365,3.9963,4.1365,6900.0],["1999-04-09",4.1715,4.3468,4.1365,4.3117,10300.0],["1999-04-12",4.2066,4.452,4.1365,4.4169,6300.0],["1999-04-13",4.3118,4.3468,4.2416,4.2767,6500.0],["1999-04-14",4.3118,4.3468,4.2066,4.3468,12900.0],["1999-04-15",4.3468,4.3468,4.1365,4.2066,5000.0],["1999-04-16",4.2066,4.2066,4.1715,4.2066,15500.0],["1999-04-19",4.3468,4.452,4.2767,4.452,5300.0],["1999-04-20",4.4169,4.8376,4.4169,4.7675,3100.0],["1999-04-21",4.9077,5.1531,4.8376,5.0479,23600.0],["1999-04-22",5.1881,5.2582,4.9778,5.2582,14100.0],["1999-04-23",5.118,5.3283,5.0479,5.3283,19300.0],["1999-04-26",5.4686,5.4686,5.2582,5.2582,5700.0],["1999-04-27",5.1881,5.1881,5.1531,5.1531,1600.0],["1999-04-28",5.1531,5.1531,4.9077,4.9077,9800.0],["1999-04-29",4.7675,4.7675,4.5571,4.6272,10000.0],["1999-04-30",4.6272,4.6272,4.5571,4.5571,4300.0],["1999-05-03",4.6272,4.8376,4.5571,4.5571,9300.0],["1999-05-04",4.487,4.5221,4.4169,4.4169,9400.0],["1999-05-05",4.487,4.487,4.3468,4.3819,5100.0],["1999-05-06",4.3819,4.4169,4.3819,4.4169,700.0],["1999-05-07",4.3468,4.3468,4.1365,4.2066,23100.0],["1999-05-10",4.1715,4.3468,4.0664,4.3468,7600.0],["1999-05-11",4.2767,4.4169,4.2767,4.3117,3000.0],["1999-05-12",4.2416,4.2767,4.2066,4.2767,20500.0],["1999-05-13",4.3468,4.3468,4.2416,4.2767,4600.0],["1999-05-14",4.2066,4.2066,4.0664,4.1014,16900.0],["1999-05-17",4.0313,4.2066,3.856,3.856,16600.0],["1999-05-18",3.9261,3.9261,3.7859,3.7859,11800.0],["1999-05-19",3.7859,3.9261,3.7859,3.856,10900.0],["1999-05-20",3.856,3.9261,3.856,3.8911,900.0],["1999-05-21",3.9261,3.9963,3.856,3.856,12700.0],["1999-05-24",3.8911,3.9261,3.8911,3.9261,5100.0],["1999-05-25",3.9261,3.9261,3.7859,3.856,8900.0],["1999-05-26",3.856,3.9261,3.856,3.9261,3600.0],["1999-05-27",3.9261,3.9261,3.9261,3.9261,0.0],["1999-05-28",3.8911,3.9261,3.7158,3.9261,10400.0],["1999-06-01",3.9261,3.9261,3.9261,3.9261,500.0],["1999-06-02",3.9261,3.9261,3.856,3.9261,7400.0],["1999-06-03",3.9261,3.9261,3.7859,3.9261,16600.0],["1999-06-04",3.9261,3.9261,3.856,3.9261,11100.0],["1999-06-07",3.9261,3.9261,3.856,3.8911,28400.0],["1999-06-08",3.9261,3.9261,3.6808,3.6808,15400.0],["1999-06-09",3.7509,3.7509,3.3653,3.4003,11500.0],["1999-06-10",3.3653,3.3653,2.9446,3.0848,124100.0],["1999-06-11",3.0147,3.0848,2.9446,3.0147,32600.0],["1999-06-14",2.9446,3.19,2.9446,3.0147,21300.0],["1999-06-15",3.0848,3.3653,3.0848,3.3653,25400.0],["1999-06-16",3.4704,4.0664,3.4704,3.9612,22500.0],["1999-06-17",3.9612,3.9612,3.7158,3.821,11500.0],["1999-06-18",3.9261,3.9612,3.856,3.856,11400.0],["1999-06-21",3.856,3.856,3.7859,3.856,10500.0],["1999-06-22",3.7158,3.7158,3.3653,3.4003,8400.0],["1999-06-23",3.4354,3.5055,3.3653,3.4003,6500.0],["1999-06-24",3.4003,3.5756,3.3653,3.4354,16600.0],["1999-06-25",3.4704,3.5756,3.3653,3.5055,20700.0],["1999-06-28",3.5756,3.856,3.5756,3.856,21300.0],["1999-06-29",3.856,3.9963,3.7859,3.9963,16300.0],["1999-06-30",3.9963,4.487,3.9261,4.487,71600.0],["1999-07-01",4.487,4.487,4.2066,4.2066,9800.0],["1999-07-02",4.0664,4.0664,3.856,3.9261,13300.0],["1999-07-06",3.7158,3.9261,3.5756,3.7859,9300.0],["1999-07-07",3.821,3.821,3.4003,3.4003,25600.0],["1999-07-08",3.4704,3.6457,3.4003,3.4354,17400.0],["1999-07-09",3.4354,4.6272,3.4354,4.3468,66600.0],["1999-07-12",4.6272,5.749,4.487,5.6088,72100.0],["1999-07-13",5.749,6.0294,5.3283,5.3283,54900.0],["1999-07-14",5.3283,5.3283,4.7675,4.7675,17500.0],["1999-07-15",4.9077,4.9077,4.6272,4.6272,13300.0],["1999-07-16",4.7675,4.8726,4.7675,4.7675,10600.0],["1999-07-19",4.8025,4.8025,4.6272,4.6272,13700.0],["1999-07-20",4.6272,4.6272,4.1365,4.2767,6900.0],["1999-07-21",4.4169,4.4169,4.3468,4.3468,2500.0],["1999-07-22",4.4169,4.4169,4.2767,4.2767,2000.0],["1999-07-23",4.3468,4.3468,4.2066,4.2066,5400.0],["1999-07-26",4.2416,4.3468,4.1365,4.2767,3700.0],["1999-07-27",4.4169,4.4169,4.3468,4.3468,15800.0],["1999-07-28",4.4169,4.487,4.3819,4.452,4100.0],["1999-07-29",4.3819,4.3819,4.3468,4.3468,1800.0],["1999-07-30",4.2767,4.2767,3.9261,3.9261,24300.0],["1999-08-02",3.9261,3.9261,3.7158,3.821,7200.0],["1999-08-03",3.8911,3.9261,3.7158,3.7158,7400.0],["1999-08-04",3.7158,3.7859,3.7158,3.7859,2800.0],["1999-08-05",3.856,3.8911,3.856,3.856,1400.0],["1999-08-06",3.7859,3.7859,3.7859,3.7859,3600.0],["1999-08-09",3.8911,3.8911,3.856,3.856,5900.0],["1999-08-10",3.7859,3.856,3.7859,3.856,1700.0],["1999-08-11",3.8911,3.8911,3.856,3.856,900.0],["1999-08-12",3.8911,3.8911,3.821,3.856,4600.0],["1999-08-13",3.8911,3.8911,3.856,3.856,2800.0],["1999-08-16",3.856,3.856,3.7859,3.7859,7800.0],["1999-08-17",3.7158,3.7158,3.4354,3.5756,16000.0],["1999-08-18",3.5756,3.5756,3.4704,3.5055,4100.0],["1999-08-19",3.4003,3.7158,3.4003,3.7158,6400.0],["1999-08-20",3.5756,3.5756,3.3302,3.4354,19900.0],["1999-08-23",3.5756,3.821,3.5756,3.821,3600.0],["1999-08-24",3.7509,3.7509,3.5756,3.5756,3300.0],["1999-08-25",3.6457,3.856,3.5756,3.5756,6800.0],["1999-08-26",3.5055,3.5055,3.3653,3.5055,2800.0],["1999-08-27",3.5756,3.5756,3.3653,3.5055,4900.0],["1999-08-30",3.6457,3.6457,3.5055,3.5055,3000.0],["1999-08-31",3.5055,3.6808,3.4354,3.6457,3400.0],["1999-09-01",3.5055,3.5055,3.5055,3.5055,300.0],["1999-09-02",3.5055,3.5055,3.5055,3.5055,400.0],["1999-09-03",3.5756,3.5756,3.5055,3.5055,2000.0],["1999-09-07",3.3653,3.7158,3.3653,3.6808,12300.0],["1999-09-08",3.6457,3.7158,3.5405,3.5405,1500.0],["1999-09-09",3.6457,3.6457,3.6457,3.6457,1600.0],["1999-09-10",3.5055,3.5055,3.3653,3.4354,8100.0],["1999-09-13",3.4354,3.5055,3.4354,3.5055,2000.0],["1999-09-14",3.5055,3.5756,3.5055,3.5756,2700.0],["1999-09-15",3.4704,3.4704,3.4704,3.4704,400.0],["1999-09-16",3.4354,3.4704,3.4354,3.4354,3300.0],["1999-09-17",3.3653,3.5756,3.3653,3.5756,7000.0],["1999-09-20",3.6107,3.6457,3.5405,3.6457,5000.0],["1999-09-21",3.7158,3.7158,3.7158,3.7158,1500.0],["1999-09-22",3.5756,3.5756,3.5055,3.5055,10700.0],["1999-09-23",3.5756,3.5756,3.5055,3.5055,1500.0],["1999-09-24",3.4354,3.7158,3.4354,3.6457,13200.0],["1999-09-27",3.5756,3.7158,3.5756,3.7158,5400.0],["1999-09-28",3.5756,3.7158,3.5756,3.7158,1300.0],["1999-09-29",3.7158,3.9261,3.7158,3.9261,12000.0],["1999-09-30",3.7859,3.9261,3.6457,3.9261,19000.0],["1999-10-01",3.9261,3.9261,3.7158,3.7859,3100.0],["1999-10-04",3.7158,3.7158,3.6808,3.6808,1100.0],["1999-10-05",3.6457,3.6457,3.6457,3.6457,800.0],["1999-10-06",3.5756,3.6457,3.5756,3.6457,400.0],["1999-10-07",3.7158,3.7158,3.6107,3.6107,300.0],["1999-10-08",3.5756,3.5756,3.3653,3.3653,24100.0],["1999-10-11",3.3653,3.3653,3.3653,3.3653,28300.0],["1999-10-12",3.3653,3.3653,3.2952,3.3653,5700.0],["1999-10-13",3.3302,3.3653,3.3302,3.3653,18900.0],["1999-10-14",3.3653,3.3653,3.3653,3.3653,0.0],["1999-10-15",3.2952,3.3653,3.2952,3.3653,1300.0],["1999-10-18",3.2952,3.2952,3.19,3.19,1300.0],["1999-10-19",3.2952,3.2952,3.1549,3.1549,3500.0],["1999-10-20",3.2952,3.3653,2.8745,3.0848,71800.0],["1999-10-21",3.0147,3.0848,2.8745,3.0848,8300.0],["1999-10-22",3.0147,3.0848,3.0147,3.0848,6900.0],["1999-10-25",3.2251,3.2952,3.0848,3.2601,8600.0],["1999-10-26",3.1199,3.3653,3.1199,3.3653,3700.0],["1999-10-27",3.3653,3.5055,3.3653,3.5055,5800.0],["1999-10-28",3.6457,3.9261,3.6457,3.6457,13300.0],["1999-10-29",3.5756,3.6457,3.5756,3.6457,4300.0],["1999-11-01",3.5756,3.5756,3.4354,3.4354,1600.0],["1999-11-02",3.3653,3.3653,3.0498,3.19,214900.0],["1999-11-03",3.0848,3.225,3.0147,3.1549,6600.0],["1999-11-04",3.0498,3.0498,2.6642,2.7343,58100.0],["1999-11-05",2.6642,2.8044,2.5941,2.5941,10100.0],["1999-11-08",2.5941,2.5941,2.4538,2.5941,11500.0],["1999-11-09",2.4538,2.524,2.4538,2.4889,9200.0],["1999-11-10",2.4538,2.4538,1.893,2.1734,24700.0],["1999-11-11",2.1033,2.3837,1.9981,2.3136,23500.0],["1999-11-12",2.3837,2.6642,2.3837,2.4538,14600.0],["1999-11-15",2.5941,2.8745,2.5941,2.8745,26900.0],["1999-11-16",2.7343,3.1549,2.7343,3.0848,16500.0],["1999-11-17",3.0848,3.1549,3.0147,3.0147,2200.0],["1999-11-18",2.9446,3.0147,2.8745,2.9446,13700.0],["1999-11-19",2.8745,3.1549,2.8745,3.1549,7900.0],["1999-11-22",3.1549,3.1549,3.0147,3.1549,2700.0],["1999-11-23",3.1549,3.225,2.9446,2.9446,10600.0],["1999-11-24",2.8745,2.8745,2.5941,2.8044,6000.0],["1999-11-26",2.7343,2.8745,2.7343,2.8044,1200.0],["1999-11-29",2.7343,2.9446,2.5941,2.8745,6900.0],["1999-11-30",2.9446,3.0848,2.7343,3.0848,7100.0],["1999-12-01",3.2251,3.2251,2.9446,3.0147,8700.0],["1999-12-02",2.9446,3.2952,2.9446,3.0147,6700.0],["1999-12-03",2.8745,3.2952,2.7343,3.0498,10500.0],["1999-12-06",3.0848,3.0848,3.0848,3.0848,5000.0],["1999-12-07",3.0848,3.225,3.0848,3.225,8200.0],["1999-12-08",3.0848,3.0848,2.9446,2.9446,2700.0],["1999-12-09",3.0147,3.0848,3.0147,3.0147,2400.0],["1999-12-10",2.8745,2.9446,2.8044,2.8044,1700.0],["1999-12-13",3.0498,3.0498,2.8745,3.0147,6700.0],["1999-12-14",3.0147,3.0848,2.8044,2.9446,9200.0],["1999-12-15",2.8745,2.8745,2.8044,2.8394,4100.0],["1999-12-16",2.8044,2.8745,2.8044,2.8044,1900.0],["1999-12-17",2.9446,3.0848,2.8044,2.8394,9900.0],["1999-12-20",2.8044,2.8044,2.6642,2.6642,10400.0],["1999-12-21",2.5941,2.6642,2.524,2.524,5000.0],["1999-12-22",2.4538,2.5941,2.3837,2.4538,7100.0],["1999-12-23",2.6642,2.6642,2.2786,2.3487,23800.0],["1999-12-27",2.2786,2.4538,2.2786,2.3837,3100.0],["1999-12-28",2.3837,2.4538,2.2435,2.3837,19700.0],["1999-12-29",2.3136,2.5941,2.3136,2.3837,22700.0],["1999-12-30",2.2435,2.3837,2.2435,2.3837,31700.0],["1999-12-31",2.3136,2.9446,2.3136,2.9446,8700.0],["2000-01-03",2.9446,2.9446,2.8044,2.8745,4700.0],["2000-01-04",2.9446,3.2952,2.8044,3.1199,13000.0],["2000-01-05",3.0848,3.2952,3.0147,3.0147,2100.0],["2000-01-06",2.9446,2.9446,2.8044,2.8044,500.0],["2000-01-07",2.9446,2.9446,2.8745,2.8745,1100.0],["2000-01-10",3.0848,3.1549,3.0848,3.0848,5300.0],["2000-01-11",3.0147,3.0147,2.8745,2.8745,900.0],["2000-01-12",2.8745,3.0848,2.8745,2.9446,2200.0],["2000-01-13",3.0147,3.0147,2.8745,2.8745,1100.0],["2000-01-14",2.8745,2.9446,2.8745,2.9446,1600.0],["2000-01-18",3.0848,3.0848,2.7343,2.7343,4200.0],["2000-01-19",2.8044,2.9096,2.8044,2.8044,9200.0],["2000-01-20",2.8044,2.8044,2.8044,2.8044,3100.0],["2000-01-21",2.6642,2.7343,2.524,2.5941,12500.0],["2000-01-24",2.524,2.5941,2.524,2.5941,4600.0],["2000-01-25",2.524,2.559,2.524,2.559,800.0],["2000-01-26",2.524,2.5941,2.524,2.5941,4700.0],["2000-01-27",2.524,2.559,2.524,2.524,1400.0],["2000-01-28",2.524,2.8044,2.3487,2.8044,15200.0],["2000-01-31",2.7343,2.7343,2.3837,2.524,15800.0],["2000-02-01",2.3837,2.6642,2.3837,2.524,10200.0],["2000-02-02",2.5941,2.5941,2.5941,2.5941,500.0],["2000-02-03",2.6642,2.6642,2.524,2.524,1100.0],["2000-02-04",2.4538,2.4538,2.3136,2.3837,11000.0],["2000-02-07",2.3837,2.4538,2.3136,2.4538,4200.0],["2000-02-08",2.524,2.524,2.524,2.524,1200.0],["2000-02-09",2.5941,2.6642,2.5941,2.6642,10500.0],["2000-02-10",2.7343,2.7343,2.6642,2.6642,1700.0],["2000-02-11",2.524,2.5941,2.4538,2.5941,5100.0],["2000-02-14",2.4538,2.524,2.3487,2.524,6800.0],["2000-02-15",2.5941,2.5941,2.3487,2.4538,4600.0],["2000-02-16",2.3837,2.524,2.3837,2.3837,3100.0],["2000-02-17",2.3487,2.524,2.3487,2.4538,3800.0],["2000-02-18",2.3837,2.6642,2.3837,2.6642,7500.0],["2000-02-22",2.4538,2.524,2.4538,2.4538,1100.0],["2000-02-23",2.3837,2.524,2.3837,2.3837,5400.0],["2000-02-24",2.3837,2.3837,2.3837,2.3837,400.0],["2000-02-25",2.3837,2.5941,2.3837,2.3837,8200.0],["2000-02-28",2.3837,2.524,2.3837,2.524,1500.0],["2000-02-29",2.3837,2.4889,2.3487,2.3837,8000.0],["2000-03-01",2.3837,2.6642,2.3487,2.6642,9700.0],["2000-03-02",2.524,2.6642,2.524,2.6642,7900.0],["2000-03-03",2.6642,2.6642,2.5941,2.6642,7200.0],["2000-03-06",2.5941,2.7343,2.3837,2.4538,5500.0],["2000-03-07",2.3837,2.524,2.3837,2.3837,4800.0],["2000-03-08",2.524,2.524,2.524,2.524,2100.0],["2000-03-09",2.4538,2.4538,2.3837,2.3837,3200.0],["2000-03-10",2.3837,2.3837,2.3837,2.3837,0.0],["2000-03-13",2.3837,2.3837,2.3487,2.3487,1000.0],["2000-03-14",2.4889,2.524,2.3487,2.3487,2400.0],["2000-03-15",2.3487,2.3487,2.3487,2.3487,600.0],["2000-03-16",2.4188,2.4538,2.4188,2.4538,600.0],["2000-03-17",2.524,2.524,2.3837,2.3837,1300.0],["2000-03-20",2.4889,2.4889,2.4889,2.4889,2400.0],["2000-03-21",2.4889,2.5941,2.4889,2.4889,1700.0],["2000-03-22",2.3837,2.4538,2.3837,2.4538,1000.0],["2000-03-23",2.3837,2.4538,2.3837,2.3837,1600.0],["2000-03-24",2.4538,2.5941,2.3837,2.3837,10500.0],["2000-03-27",2.3837,2.524,2.3837,2.4538,13600.0],["2000-03-28",2.6642,2.6642,2.5941,2.5941,8500.0],["2000-03-29",2.524,2.524,2.524,2.524,1400.0],["2000-03-30",2.4538,2.7343,2.4538,2.524,8600.0],["2000-03-31",2.9446,3.0147,2.8044,2.9797,19500.0],["2000-04-03",2.8044,2.8745,2.8044,2.8044,8800.0],["2000-04-04",2.8044,2.8044,2.7343,2.8044,2300.0],["2000-04-05",2.8044,2.8044,2.7343,2.7343,5500.0],["2000-04-06",2.8044,2.8044,2.7343,2.7343,7800.0],["2000-04-07",2.7343,2.7343,2.6642,2.6642,21700.0],["2000-04-10",2.5941,2.6642,2.5941,2.5941,17500.0],["2000-04-11",2.6291,2.6291,2.524,2.524,1700.0],["2000-04-12",2.3837,2.524,2.3837,2.3837,2800.0],["2000-04-13",2.3837,2.3837,2.3837,2.3837,0.0],["2000-04-14",2.3837,2.4538,2.3487,2.4188,3400.0],["2000-04-17",2.4538,2.524,2.4538,2.4889,4500.0],["2000-04-18",2.4538,2.524,2.4538,2.524,1300.0],["2000-04-19",2.4538,2.6291,2.4538,2.524,10000.0],["2000-04-20",2.4538,2.4538,2.4538,2.4538,200.0],["2000-04-24",2.4538,2.524,2.4538,2.4538,4300.0],["2000-04-25",2.3837,2.6642,2.3837,2.6642,16200.0],["2000-04-26",2.7343,2.8044,2.5941,2.8044,7900.0],["2000-04-27",2.6642,2.6642,2.5941,2.6642,5600.0],["2000-04-28",2.5941,2.7343,2.5941,2.7343,600.0],["2000-05-01",2.6642,2.6642,2.6642,2.6642,300.0],["2000-05-02",2.5941,2.5941,2.5941,2.5941,7600.0],["2000-05-03",2.5941,2.5941,2.5941,2.5941,1700.0],["2000-05-04",2.5941,2.7343,2.5941,2.7343,5400.0],["2000-05-05",2.7343,2.8394,2.7343,2.8044,9200.0],["2000-05-08",2.8044,2.8044,2.7693,2.8044,9500.0],["2000-05-09",2.8044,2.8044,2.7343,2.7343,14000.0],["2000-05-10",2.7693,2.8044,2.7343,2.7343,8200.0],["2000-05-11",2.7343,2.7693,2.7343,2.7693,1600.0],["2000-05-12",2.7693,2.8044,2.7693,2.8044,18000.0],["2000-05-15",2.8044,2.8394,2.8044,2.8394,1700.0],["2000-05-16",2.8044,2.8745,2.8044,2.8044,34900.0],["2000-05-17",2.7343,2.7693,2.7343,2.7693,4000.0],["2000-05-18",2.8044,2.8044,2.8044,2.8044,1500.0],["2000-05-19",2.8044,2.8044,2.8044,2.8044,0.0],["2000-05-22",2.7343,2.8044,2.5941,2.8044,19400.0],["2000-05-23",2.8044,2.8044,2.8044,2.8044,1000.0],["2000-05-24",2.8044,2.8044,2.6642,2.6642,3700.0],["2000-05-25",2.6642,2.6642,2.5941,2.5941,3300.0],["2000-05-26",2.524,2.5941,2.524,2.559,2300.0],["2000-05-30",2.524,2.524,2.524,2.524,3200.0],["2000-05-31",2.524,2.524,2.524,2.524,100.0],["2000-06-01",2.524,2.524,2.4538,2.524,5600.0],["2000-06-02",2.524,2.5941,2.524,2.5941,800.0],["2000-06-05",2.4188,2.524,2.3837,2.4889,21500.0],["2000-06-06",2.4538,2.5941,2.4538,2.5941,1400.0],["2000-06-07",2.4538,2.524,2.4538,2.4889,3300.0],["2000-06-08",2.4889,2.4889,2.4889,2.4889,600.0],["2000-06-09",2.4538,2.4538,2.4538,2.4538,500.0],["2000-06-12",2.4538,2.4538,2.4538,2.4538,0.0],["2000-06-13",2.4538,2.4538,2.4538,2.4538,400.0],["2000-06-14",2.4538,2.4538,2.4538,2.4538,0.0],["2000-06-15",2.4538,2.4538,2.4538,2.4538,2400.0],["2000-06-16",2.4538,2.4538,2.4538,2.4538,1600.0],["2000-06-19",2.4538,2.5941,2.4538,2.5941,2900.0],["2000-06-20",2.524,2.8044,2.524,2.8044,5500.0],["2000-06-21",2.7343,2.7343,2.7343,2.7343,200.0],["2000-06-22",2.8044,2.8745,2.8044,2.8044,2600.0],["2000-06-23",2.7343,2.7343,2.5941,2.5941,6300.0],["2000-06-26",2.6642,2.6642,2.4538,2.6642,21900.0],["2000-06-27",2.7343,2.7693,2.7343,2.7693,1700.0],["2000-06-28",2.6642,2.8044,2.6642,2.8044,3000.0],["2000-06-29",2.7343,2.9446,2.7343,2.9446,5000.0],["2000-06-30",2.9446,3.0848,2.9446,3.0848,3200.0],["2000-07-03",3.0147,3.0147,3.0147,3.0147,300.0],["2000-07-05",3.0848,3.3653,3.0848,3.3653,7900.0],["2000-07-06",3.3653,3.3653,3.0498,3.2952,8800.0],["2000-07-07",3.2952,3.2952,3.225,3.225,7000.0],["2000-07-10",3.1549,3.1549,2.9797,3.0147,4500.0],["2000-07-11",2.8044,2.8745,2.8044,2.8745,1300.0],["2000-07-12",2.8044,2.8044,2.6642,2.6642,2100.0],["2000-07-13",2.7343,2.7343,2.4889,2.559,7600.0],["2000-07-14",2.524,2.559,2.4538,2.559,9800.0],["2000-07-17",2.4889,2.559,2.4889,2.4889,6400.0],["2000-07-18",2.4538,2.4889,2.4538,2.4538,15500.0],["2000-07-19",2.524,2.524,2.4538,2.4538,1400.0],["2000-07-20",2.5941,2.5941,2.5941,2.5941,1000.0],["2000-07-21",2.524,2.524,2.3136,2.3136,15300.0],["2000-07-24",2.3136,2.3136,2.3136,2.3136,1100.0],["2000-07-25",2.3136,2.3837,2.3136,2.3837,5000.0],["2000-07-26",2.3136,2.4538,2.3136,2.3837,3300.0],["2000-07-27",2.3837,2.3837,2.3837,2.3837,0.0],["2000-07-28",2.4538,2.524,2.4538,2.524,2600.0],["2000-07-31",2.5941,2.6291,2.5941,2.6291,1600.0],["2000-08-01",2.559,2.559,2.559,2.559,300.0],["2000-08-02",2.524,2.524,2.524,2.524,1000.0],["2000-08-03",2.524,2.524,2.524,2.524,10000.0],["2000-08-04",2.524,2.524,2.3837,2.3837,1300.0],["2000-08-07",2.4538,2.4538,2.3837,2.4538,4900.0],["2000-08-08",2.3837,2.3837,2.3487,2.3487,700.0],["2000-08-09",2.3837,2.4538,2.3136,2.3136,22000.0],["2000-08-10",2.3837,2.3837,2.3487,2.3837,3000.0],["2000-08-11",2.3837,2.3837,2.2435,2.2786,24800.0],["2000-08-14",2.1734,2.3136,2.1033,2.1033,1500.0],["2000-08-15",2.2435,2.2435,2.1734,2.1734,12100.0],["2000-08-16",2.1033,2.1033,1.9981,1.9981,1400.0],["2000-08-17",1.9631,2.0332,1.9631,2.0332,12200.0],["2000-08-18",1.9631,2.1734,1.9631,1.9981,24400.0],["2000-08-21",2.0332,2.524,2.0332,2.4538,18300.0],["2000-08-22",2.3837,2.3837,2.1734,2.1734,1900.0],["2000-08-23",2.3136,2.3136,2.3136,2.3136,100.0],["2000-08-24",2.2435,2.3136,2.2435,2.3136,700.0],["2000-08-25",2.4188,2.4538,2.3136,2.3136,2300.0],["2000-08-28",2.3136,2.3136,2.3136,2.3136,0.0],["2000-08-29",2.2435,2.2435,2.2085,2.2435,4900.0],["2000-08-30",2.2435,2.2435,2.2435,2.2435,0.0],["2000-08-31",2.2435,2.2435,2.1033,2.1033,6800.0],["2000-09-01",2.1033,2.1033,2.1033,2.1033,0.0],["2000-09-05",2.1734,2.2435,2.1734,2.2435,1700.0],["2000-09-06",2.1033,2.2085,2.1033,2.1734,4900.0],["2000-09-07",2.1033,2.1383,1.9631,1.9981,6800.0],["2000-09-08",2.1033,2.1734,2.1033,2.1734,12700.0],["2000-09-11",2.1033,2.1734,2.0332,2.0332,2700.0],["2000-09-12",2.0332,2.0332,2.0332,2.0332,0.0],["2000-09-13",2.1033,2.1033,2.1033,2.1033,900.0],["2000-09-14",2.0332,2.1033,2.0332,2.0332,6600.0],["2000-09-15",1.9981,2.0682,1.9981,2.0682,600.0],["2000-09-18",2.1033,2.1033,1.9981,1.9981,6200.0],["2000-09-19",1.9981,1.9981,1.9631,1.9981,6000.0],["2000-09-20",2.0682,2.0682,1.893,1.928,101100.0],["2000-09-21",1.8579,1.8579,1.8579,1.8579,11800.0],["2000-09-22",1.893,2.0332,1.8229,2.0332,4700.0],["2000-09-25",1.9631,2.0332,1.893,1.893,6000.0],["2000-09-26",1.8229,1.8229,1.8229,1.8229,1000.0],["2000-09-27",1.9631,1.9631,1.8229,1.928,7600.0],["2000-09-28",1.928,1.928,1.928,1.928,0.0],["2000-09-29",1.9631,2.0332,1.9631,1.9981,55400.0],["2000-10-02",1.9631,2.0332,1.893,1.9631,1700.0],["2000-10-03",1.893,1.893,1.8229,1.8229,6600.0],["2000-10-04",1.8229,1.8229,1.8229,1.8229,0.0],["2000-10-05",1.893,1.893,1.893,1.893,3800.0],["2000-10-06",1.893,1.893,1.893,1.893,100.0],["2000-10-09",1.893,1.893,1.893,1.893,0.0],["2000-10-10",1.8229,2.0682,1.8229,1.9981,9300.0],["2000-10-11",1.9631,1.9631,1.9631,1.9631,13000.0],["2000-10-12",1.893,1.893,1.5424,1.5424,13800.0],["2000-10-13",1.6125,1.6826,1.4723,1.4723,23100.0],["2000-10-16",1.4723,1.5424,1.4723,1.5424,2900.0],["2000-10-17",1.5424,1.5424,1.4723,1.4723,8500.0],["2000-10-18",1.4373,1.4373,1.262,1.262,3500.0],["2000-10-19",1.262,1.5424,1.262,1.5424,16500.0],["2000-10-20",1.5424,1.6125,1.5424,1.6125,6500.0],["2000-10-23",1.6125,1.6125,1.5424,1.5424,1000.0],["2000-10-24",1.5424,1.5424,1.4373,1.4373,4500.0],["2000-10-25",1.4373,1.6826,1.4373,1.6826,7800.0],["2000-10-26",1.7527,1.8229,1.6476,1.8229,7000.0],["2000-10-27",1.7878,1.7878,1.6125,1.6476,3000.0],["2000-10-30",1.5424,1.6826,1.5424,1.6826,4100.0],["2000-10-31",1.6476,1.6826,1.6476,1.6826,4900.0],["2000-11-01",1.6826,1.6826,1.6476,1.6476,1100.0],["2000-11-02",1.5775,1.7527,1.5424,1.5424,3600.0],["2000-11-03",1.5424,1.5424,1.5424,1.5424,0.0],["2000-11-06",1.5424,1.6125,1.5424,1.6125,1300.0],["2000-11-07",1.5424,2.0332,1.5424,2.0332,3300.0],["2000-11-08",1.8229,1.893,1.6826,1.7527,30100.0],["2000-11-09",1.8229,2.0332,1.8229,1.9981,1500.0],["2000-11-10",1.9631,1.9631,1.9631,1.9631,200.0],["2000-11-13",1.928,1.928,1.8579,1.8579,1800.0],["2000-11-14",1.928,2.2435,1.928,2.2435,22400.0],["2000-11-15",2.2435,2.2435,2.2085,2.2085,8500.0],["2000-11-16",2.1033,2.2435,2.1033,2.2435,6900.0],["2000-11-17",2.2435,2.2435,2.2435,2.2435,0.0],["2000-11-20",2.2435,2.2435,2.1734,2.1734,7500.0],["2000-11-21",2.1734,2.1734,1.9631,2.1033,11200.0],["2000-11-22",2.0332,2.0332,2.0332,2.0332,1000.0],["2000-11-24",2.0682,2.0682,2.0682,2.0682,300.0],["2000-11-27",1.9981,2.0332,1.9631,2.0332,3400.0],["2000-11-28",1.9981,1.9981,1.9631,1.9631,1700.0],["2000-11-29",1.893,1.9631,1.8579,1.8579,5100.0],["2000-11-30",1.7878,1.7878,1.6826,1.7527,7000.0],["2000-12-01",1.6826,1.6826,1.6826,1.6826,1100.0],["2000-12-04",1.6826,1.6826,1.6826,1.6826,300.0],["2000-12-05",1.6125,1.6125,1.3321,1.6125,881800.0],["2000-12-06",1.6476,1.6826,1.6125,1.6476,3600.0],["2000-12-07",1.6476,1.6826,1.6476,1.6826,1700.0],["2000-12-08",1.6826,1.6826,1.6826,1.6826,700.0],["2000-12-11",1.7527,1.7527,1.6826,1.6826,1500.0],["2000-12-12",1.7527,2.0682,1.6826,2.0332,22400.0],["2000-12-13",2.1033,2.2435,1.893,2.1734,12300.0],["2000-12-14",2.2085,2.7343,2.1734,2.7343,20500.0],["2000-12-15",2.6642,3.0848,2.6642,3.0848,10000.0],["2000-12-18",3.1549,5.8892,3.1549,3.7859,92100.0],["2000-12-19",3.856,4.487,3.856,3.9963,21900.0],["2000-12-20",3.9612,4.0664,3.9261,4.0313,4600.0],["2000-12-21",4.0664,4.0664,3.856,3.9261,6900.0],["2000-12-22",3.856,3.9261,3.7859,3.7859,21300.0],["2000-12-26",3.7859,4.0664,3.7859,3.9612,10900.0],["2000-12-27",4.0664,4.0664,3.9261,3.9612,2800.0],["2000-12-28",3.9261,4.0664,3.9261,4.0664,4600.0],["2000-12-29",3.9261,4.5571,3.8911,4.3117,22400.0],["2001-01-02",4.3468,4.487,3.9963,4.0313,7800.0],["2001-01-03",3.9612,3.9963,3.856,3.856,23000.0],["2001-01-04",3.9963,4.1365,3.9963,4.0664,2500.0],["2001-01-05",3.9963,3.9963,3.9261,3.9261,700.0],["2001-01-08",3.9963,4.0664,3.9261,4.0664,2500.0],["2001-01-09",4.0664,4.0664,3.9612,3.9612,700.0],["2001-01-10",3.9612,3.9612,3.9261,3.9261,3500.0],["2001-01-11",3.9261,4.0664,3.9261,4.0664,3000.0],["2001-01-12",4.0664,4.3468,4.0664,4.3468,4900.0],["2001-01-16",4.2066,4.4169,4.1365,4.4169,22800.0],["2001-01-17",4.3468,4.3468,4.2767,4.3468,900.0],["2001-01-18",4.3468,4.3468,4.3468,4.3468,1000.0],["2001-01-19",4.3468,4.4169,4.2066,4.2066,12300.0],["2001-01-22",4.3468,4.487,4.2767,4.487,5800.0],["2001-01-23",4.487,4.487,4.487,4.487,0.0],["2001-01-24",4.487,4.487,4.3468,4.3819,7200.0],["2001-01-25",4.487,4.5571,4.4169,4.5571,10800.0],["2001-01-26",4.5571,4.5571,4.5571,4.5571,1500.0],["2001-01-29",4.5543,4.6272,4.5543,4.6272,1600.0],["2001-01-30",4.7114,4.8796,4.6441,4.7114,8100.0],["2001-01-31",4.8516,5.1881,4.6272,5.0479,6800.0],["2001-02-01",5.0479,5.0479,5.0479,5.0479,900.0],["2001-02-02",5.0479,5.0479,4.8236,4.9918,5500.0],["2001-02-05",4.9638,4.9638,4.6272,4.7675,12100.0],["2001-02-06",4.7675,4.7675,4.7675,4.7675,0.0],["2001-02-07",4.6272,4.6272,4.6272,4.6272,100.0],["2001-02-08",4.6272,4.6272,4.6272,4.6272,1500.0],["2001-02-09",4.6272,4.6272,4.5431,4.5431,4000.0],["2001-02-12",4.5431,4.5431,4.5431,4.5431,300.0],["2001-02-13",4.5431,4.5431,4.5431,4.5431,1100.0],["2001-02-14",4.487,4.487,4.3468,4.3749,1200.0],["2001-02-15",4.3468,4.3468,4.3468,4.3468,3700.0],["2001-02-16",4.2739,4.3468,4.2739,4.3468,1100.0],["2001-02-20",4.3468,4.3468,4.3188,4.3188,4300.0],["2001-02-21",4.3188,4.3188,4.3188,4.3188,2200.0],["2001-02-22",4.459,4.459,4.3188,4.3524,10000.0],["2001-02-23",4.3524,4.3524,4.3524,4.3524,0.0],["2001-02-26",4.3749,4.5151,4.3749,4.5151,4600.0],["2001-02-27",4.3749,4.5543,4.3749,4.4422,4200.0],["2001-02-28",4.4422,4.4422,4.4422,4.4422,0.0],["2001-03-01",4.5543,4.6272,4.5543,4.5655,12100.0],["2001-03-02",4.6553,4.7675,4.5487,4.7675,6100.0],["2001-03-05",4.7675,4.7675,4.5712,4.7619,8000.0],["2001-03-06",4.6272,4.7675,4.6272,4.6833,7000.0],["2001-03-07",4.6272,4.6833,4.6272,4.6833,200.0],["2001-03-08",4.7675,4.874,4.7675,4.874,2100.0],["2001-03-09",4.6946,4.8516,4.6946,4.8516,9100.0],["2001-03-12",4.5712,4.5712,4.4141,4.4141,6900.0],["2001-03-13",4.6272,4.6272,4.487,4.487,5800.0],["2001-03-14",4.487,4.487,4.487,4.487,0.0],["2001-03-15",4.3524,4.358,4.3524,4.358,1100.0],["2001-03-16",4.358,4.358,4.358,4.358,0.0],["2001-03-19",4.358,4.358,4.358,4.358,200.0],["2001-03-20",4.358,4.6272,4.3188,4.6272,10700.0],["2001-03-21",4.6833,4.6833,4.6553,4.6609,2300.0],["2001-03-22",4.6833,5.1825,4.6833,5.0479,16400.0],["2001-03-23",5.076,5.2162,5.076,5.2162,35400.0],["2001-03-26",5.3283,5.39,5.2723,5.3283,5100.0],["2001-03-27",5.4686,5.6088,5.3564,5.4686,14000.0],["2001-03-28",5.5527,5.6088,5.5527,5.6088,15700.0],["2001-03-29",5.9453,6.0519,5.8051,6.0294,43700.0],["2001-03-30",6.0519,6.0687,6.0014,6.0238,127300.0],["2001-04-02",6.0911,6.136,6.0014,6.108,19500.0],["2001-04-03",6.108,6.1416,5.749,5.8892,9800.0],["2001-04-04",5.8612,5.9958,5.8331,5.8387,10200.0],["2001-04-05",5.8331,5.9173,5.8331,5.8331,9200.0],["2001-04-06",5.8331,5.9677,5.8331,5.9677,2000.0],["2001-04-09",5.8275,5.8275,5.8275,5.8275,2300.0],["2001-04-10",5.8051,5.8331,5.8051,5.8275,3100.0],["2001-04-11",5.777,5.8892,5.749,5.8892,9400.0],["2001-04-12",5.8892,5.9173,5.8331,5.8892,3300.0],["2001-04-16",5.8331,5.8612,5.8331,5.8331,4200.0],["2001-04-17",5.8331,5.8331,5.8331,5.8331,0.0],["2001-04-18",5.8331,5.8331,5.749,5.8051,5800.0],["2001-04-19",5.777,5.777,5.749,5.749,2200.0],["2001-04-20",5.6761,5.8051,5.6761,5.721,6200.0],["2001-04-23",5.8051,5.8612,5.721,5.8612,4500.0],["2001-04-24",5.777,5.9453,5.777,5.9453,11500.0],["2001-04-25",5.8892,5.9173,5.8331,5.8331,1300.0],["2001-04-26",5.8331,5.8331,5.8331,5.8331,600.0],["2001-04-27",5.8331,5.8444,5.749,5.749,5900.0],["2001-04-30",5.8051,5.8051,5.8051,5.8051,600.0],["2001-05-01",5.777,6.1416,5.777,6.1136,95400.0],["2001-05-02",6.1416,6.4221,6.1416,6.394,26200.0],["2001-05-03",6.394,6.7305,6.394,6.7305,17100.0],["2001-05-04",6.7305,6.7305,6.5903,6.7305,8500.0],["2001-05-07",6.8708,6.8988,6.8708,6.8988,3200.0],["2001-05-08",7.0054,7.039,6.8764,7.011,5000.0],["2001-05-09",7.011,7.0671,7.011,7.0671,7000.0],["2001-05-10",7.2073,7.2914,7.1512,7.2914,8600.0],["2001-05-11",7.297,7.3195,7.2073,7.2914,66300.0],["2001-05-14",7.4316,7.8411,7.3026,7.8411,9500.0],["2001-05-15",7.8523,7.8523,7.7738,7.8299,8400.0],["2001-05-16",7.8467,7.8523,7.7682,7.7738,9400.0],["2001-05-17",7.8523,8.0206,7.8018,8.0206,6300.0],["2001-05-18",7.9925,8.0766,7.9645,8.0486,8000.0],["2001-05-21",8.0486,8.0766,7.5158,7.656,13000.0],["2001-05-22",7.7121,7.7682,7.6504,7.6504,1500.0],["2001-05-23",7.656,7.656,7.4597,7.4597,3900.0],["2001-05-24",7.4877,7.5719,7.4316,7.5719,12200.0],["2001-05-25",7.5158,7.5719,7.5158,7.5438,1100.0],["2001-05-29",7.4933,7.4933,7.4036,7.4036,1500.0],["2001-05-30",7.4316,7.4316,7.3026,7.3363,2000.0],["2001-05-31",7.2914,7.5775,7.0839,7.5775,26600.0],["2001-06-01",7.7177,8.402,7.4316,8.2617,29500.0],["2001-06-04",8.4132,8.4132,8.1552,8.273,9200.0],["2001-06-05",8.1608,8.301,8.1327,8.301,3300.0],["2001-06-06",8.4132,8.4132,8.2,8.3515,7800.0],["2001-06-07",8.2449,8.3571,8.2449,8.3571,4300.0],["2001-06-08",8.3515,8.3515,8.2561,8.273,600.0],["2001-06-11",8.4076,8.7217,8.273,8.4076,50800.0],["2001-06-12",8.4076,8.4132,8.273,8.4076,7200.0],["2001-06-13",8.273,8.3571,8.1327,8.3571,4800.0],["2001-06-14",8.2169,8.3571,8.1327,8.3571,3100.0],["2001-06-15",8.4412,8.4412,8.273,8.3571,7000.0],["2001-06-18",8.2056,8.3571,8.2056,8.3571,2700.0],["2001-06-19",8.3571,8.3571,8.2898,8.329,1800.0],["2001-06-20",8.329,8.3571,8.1327,8.329,6600.0],["2001-06-21",8.2617,8.301,8.2169,8.301,2100.0],["2001-06-22",8.3178,8.3515,8.1888,8.1888,10000.0],["2001-06-25",8.329,8.3346,8.1327,8.3234,8500.0],["2001-06-26",8.301,8.3851,8.1383,8.301,10800.0],["2001-06-27",8.273,8.329,8.2225,8.329,10200.0],["2001-06-28",8.329,8.4132,7.8803,7.9925,12400.0],["2001-06-29",7.8523,9.9275,7.7121,9.9275,203700.0],["2001-07-02",9.4788,10.7913,9.3947,9.9556,64700.0],["2001-07-03",10.0958,10.5726,10.0958,10.5445,17500.0],["2001-07-05",10.5726,11.0493,10.5726,10.6006,23600.0],["2001-07-06",10.4884,10.7689,10.4884,10.6006,9100.0],["2001-07-09",10.6567,11.0493,10.4099,11.0493,6000.0],["2001-07-10",11.0773,11.212,11.0773,11.212,35000.0],["2001-07-11",11.212,11.212,11.0661,11.0773,18100.0],["2001-07-12",11.0044,11.2176,10.853,10.9876,10300.0],["2001-07-13",10.9932,10.9932,10.954,10.9652,3700.0],["2001-07-16",10.9932,11.3297,10.9371,11.212,20500.0],["2001-07-17",11.0773,11.0773,10.8586,10.881,16800.0],["2001-07-18",10.9371,10.9371,10.6567,10.7689,6400.0],["2001-07-19",10.6567,10.8642,9.3779,9.8154,20400.0],["2001-07-20",9.5349,9.8154,9.1143,9.8098,21800.0],["2001-07-23",9.8827,10.5838,9.8827,10.0958,16700.0],["2001-07-24",10.236,10.3033,9.9612,10.236,7700.0],["2001-07-25",10.0958,10.2304,10.0958,10.1799,3100.0],["2001-07-26",10.236,10.7969,10.236,10.7969,6200.0],["2001-07-27",10.9371,10.9483,10.6286,10.6567,8700.0],["2001-07-30",10.5165,10.5165,10.236,10.2416,2600.0],["2001-07-31",10.1014,10.3482,9.9612,10.1407,7000.0],["2001-08-01",10.208,10.4267,10.0958,10.3706,7000.0],["2001-08-02",10.2641,10.3987,10.236,10.2641,4200.0],["2001-08-03",10.2472,10.3202,10.0958,10.2641,2700.0],["2001-08-06",10.1239,10.3202,10.0173,10.236,4300.0],["2001-08-07",10.1631,10.1631,9.9051,9.9275,1900.0],["2001-08-08",10.1799,11.0213,10.1631,10.5726,11600.0],["2001-08-09",10.7128,10.9371,10.4884,10.7913,8800.0],["2001-08-10",10.7969,10.7969,10.6903,10.7689,1400.0],["2001-08-13",10.7689,10.7689,10.6847,10.6903,3500.0],["2001-08-14",10.6567,11.0213,10.6567,11.0213,15200.0],["2001-08-15",11.0213,11.2849,11.0213,11.2176,17700.0],["2001-08-16",11.0773,11.498,10.954,11.4363,3000.0],["2001-08-17",11.6382,11.7504,11.3858,11.498,5300.0],["2001-08-20",11.498,11.498,11.2176,11.4139,4700.0],["2001-08-21",11.3578,11.3578,10.9371,10.9371,3600.0],["2001-08-22",11.0213,11.1334,10.7128,10.9315,3500.0],["2001-08-23",10.881,10.881,10.7969,10.853,1900.0],["2001-08-24",10.7128,10.7128,10.6567,10.6847,2600.0],["2001-08-27",10.6567,10.7016,10.4884,10.4884,2400.0],["2001-08-28",10.5165,10.5165,9.9556,10.0958,6400.0],["2001-08-29",10.0678,10.236,10.0117,10.236,4900.0],["2001-08-30",10.0958,10.1799,9.9724,10.1238,2800.0],["2001-08-31",10.0958,10.0958,9.8434,9.8434,5100.0],["2001-09-04",9.7312,9.7873,9.5966,9.6751,8900.0],["2001-09-05",9.7873,9.7873,8.9741,8.9741,17700.0],["2001-09-06",8.5534,8.7497,8.2,8.7497,26800.0],["2001-09-07",8.6095,8.6095,8.4132,8.4973,2300.0],["2001-09-10",8.5534,8.6319,8.5534,8.5814,2200.0],["2001-09-17",7.8523,7.8523,7.7401,7.8467,17100.0],["2001-09-18",7.8467,7.8523,7.7682,7.7682,4400.0],["2001-09-19",7.7962,7.8467,7.4597,7.7345,6100.0],["2001-09-20",7.5719,7.7289,7.3868,7.4036,7200.0],["2001-09-21",7.426,7.426,7.0166,7.3868,22900.0],["2001-09-24",7.2914,7.3195,6.8988,7.039,4000.0],["2001-09-25",7.1512,7.4316,6.8708,7.4316,4800.0],["2001-09-26",7.5719,8.0486,7.5719,7.9084,5200.0],["2001-09-27",7.9645,8.0318,7.6279,7.9645,16900.0],["2001-09-28",7.9645,8.946,7.9645,8.6319,19900.0],["2001-10-01",8.5253,8.531,8.4132,8.4132,3800.0],["2001-10-02",8.273,8.7665,8.273,8.7665,5700.0],["2001-10-03",8.7609,9.5349,8.6656,9.5349,7200.0],["2001-10-04",9.5349,9.5349,9.2881,9.5069,1800.0],["2001-10-05",9.5349,9.5349,9.0862,9.1423,2600.0],["2001-10-08",9.1423,9.1423,9.0582,9.0582,300.0],["2001-10-09",9.0582,9.1143,9.0189,9.0189,2500.0],["2001-10-10",9.1591,9.5349,9.1143,9.5349,6200.0],["2001-10-11",9.5349,9.7425,9.4676,9.7425,12700.0],["2001-10-12",9.6471,9.7312,9.5686,9.7312,800.0],["2001-10-15",9.591,9.8715,9.591,9.8715,2300.0],["2001-10-16",9.7873,9.9275,9.6976,9.7593,2400.0],["2001-10-17",9.8154,9.8154,9.6247,9.6247,1000.0],["2001-10-18",9.5349,9.5349,9.462,9.462,800.0],["2001-10-19",9.3947,9.3947,9.0862,9.2489,9700.0],["2001-10-22",9.2489,9.591,9.2489,9.591,1000.0],["2001-10-23",9.6471,9.6752,9.2545,9.2545,2900.0],["2001-10-24",9.2545,9.2545,9.2545,9.2545,0.0],["2001-10-25",9.1143,9.2433,8.9741,9.2433,3100.0],["2001-10-26",9.1087,9.2825,9.1087,9.1423,2600.0],["2001-10-29",9.0021,9.0021,8.9741,8.9741,300.0],["2001-10-30",9.0301,9.0301,8.7777,8.8899,4500.0],["2001-10-31",8.8899,8.9741,8.6375,8.9741,7000.0],["2001-11-01",8.9628,9.1423,8.9067,9.1423,1900.0],["2001-11-02",9.1984,9.2545,9.1087,9.1704,11000.0],["2001-11-05",9.0301,9.2545,9.0301,9.2545,7700.0],["2001-11-06",9.2545,9.2545,9.0638,9.2433,4800.0],["2001-11-07",9.2545,9.2545,9.1423,9.1423,5000.0],["2001-11-08",9.2433,9.2545,9.1143,9.1143,13800.0],["2001-11-09",9.0414,9.1143,8.9741,8.9741,700.0],["2001-11-12",8.9741,8.9741,8.9741,8.9741,100.0],["2001-11-13",8.9741,8.9741,8.8394,8.9684,4300.0],["2001-11-14",8.9741,8.9741,8.6936,8.9741,1300.0],["2001-11-15",8.9741,8.9741,8.6936,8.6936,3300.0],["2001-11-16",8.8058,8.8058,8.6936,8.7777,1000.0],["2001-11-19",8.6375,8.8619,8.6375,8.8619,2200.0],["2001-11-20",8.918,8.9741,8.6936,8.6936,9900.0],["2001-11-21",8.5814,8.6936,8.5534,8.5534,400.0],["2001-11-23",8.5534,8.66,8.5534,8.66,1100.0],["2001-11-26",8.7217,8.9684,8.6375,8.9684,1800.0],["2001-11-27",8.9741,8.9741,8.7497,8.8058,1300.0],["2001-11-28",8.946,8.9741,8.8338,8.8338,800.0],["2001-11-29",8.8619,8.9741,8.8619,8.9741,3600.0],["2001-11-30",8.9741,8.9741,8.7777,8.7777,8300.0],["2001-12-03",8.6375,8.6375,8.4973,8.4973,1800.0],["2001-12-04",8.4973,8.918,8.4973,8.918,1600.0],["2001-12-05",8.9741,9.0301,8.8899,8.9741,3400.0],["2001-12-06",8.9741,8.9741,8.8619,8.9741,700.0],["2001-12-07",8.9741,8.9741,8.8394,8.8394,1600.0],["2001-12-10",8.7217,8.7497,8.4132,8.4132,2600.0],["2001-12-11",8.3571,8.4693,8.3571,8.4693,800.0],["2001-12-12",8.329,8.329,8.1888,8.273,2500.0],["2001-12-13",8.1327,8.273,8.1327,8.1496,1500.0],["2001-12-14",8.2898,8.4132,8.144,8.4132,2000.0],["2001-12-17",8.5254,8.9741,8.5254,8.9741,5000.0],["2001-12-18",8.8899,8.9741,8.7104,8.8899,2800.0],["2001-12-19",8.7497,8.7497,8.4805,8.4973,2500.0],["2001-12-20",8.329,8.6712,8.329,8.4412,1700.0],["2001-12-21",8.5254,8.6936,8.329,8.6936,16000.0],["2001-12-24",8.8338,8.9572,8.8338,8.9572,500.0],["2001-12-26",8.9741,8.9741,8.9067,8.9741,9000.0],["2001-12-27",8.9741,8.9741,8.8338,8.9741,4100.0],["2001-12-28",8.9741,8.9741,8.7104,8.9741,8100.0],["2001-12-31",8.8338,8.9741,8.4132,8.6207,20100.0],["2002-01-02",8.4805,8.4805,8.1608,8.273,4400.0],["2002-01-03",8.301,8.5534,8.301,8.5534,4000.0],["2002-01-04",8.5534,8.5534,8.4973,8.5253,1100.0],["2002-01-07",8.4132,8.5534,8.4132,8.4132,1200.0],["2002-01-08",8.4132,8.5758,8.4132,8.5758,3200.0],["2002-01-09",8.5758,8.5758,8.4973,8.5534,1100.0],["2002-01-10",8.5646,8.5646,8.5253,8.5253,600.0],["2002-01-11",8.6656,8.6712,8.5253,8.5253,2500.0],["2002-01-14",8.4973,8.6487,8.4973,8.5366,4800.0],["2002-01-15",8.5085,8.6936,8.5085,8.6936,2300.0],["2002-01-16",8.5814,8.7217,8.5814,8.5814,1500.0],["2002-01-17",8.5814,8.6936,8.5254,8.6936,14000.0],["2002-01-18",8.5534,8.5534,8.2169,8.2169,25300.0],["2002-01-22",8.1439,8.329,8.1439,8.2169,3700.0],["2002-01-23",8.2169,8.3851,8.1888,8.3851,9400.0],["2002-01-24",8.3571,8.6151,8.3571,8.5702,1700.0],["2002-01-25",8.5253,8.5253,8.5253,8.5253,100.0],["2002-01-28",8.5253,8.5702,8.4693,8.5141,7200.0],["2002-01-29",8.5814,8.6375,8.5253,8.5253,3600.0],["2002-01-30",8.5253,8.7497,8.4917,8.7497,3500.0],["2002-01-31",8.8899,9.5349,8.8899,9.5349,13800.0],["2002-02-01",9.5349,9.5349,8.8282,8.8282,6700.0],["2002-02-04",8.6936,8.6936,8.4693,8.6039,9200.0],["2002-02-05",8.4693,8.6039,8.4693,8.5983,4800.0],["2002-02-06",8.4693,8.4693,8.4132,8.4693,6700.0],["2002-02-07",8.6095,8.6095,8.4693,8.5253,2300.0],["2002-02-08",8.4132,8.5534,8.301,8.5534,4300.0],["2002-02-11",8.5534,8.7609,8.5534,8.6151,2600.0],["2002-02-12",8.6095,8.6095,8.4693,8.4693,2100.0],["2002-02-13",8.4693,8.4693,8.1327,8.4188,8500.0],["2002-02-14",8.5534,8.5534,8.3627,8.4188,5900.0],["2002-02-15",8.4188,8.4973,8.4188,8.43,1600.0],["2002-02-19",8.4412,8.4412,8.1327,8.1888,3800.0],["2002-02-20",8.1888,8.3907,8.1888,8.3907,1700.0],["2002-02-21",8.273,8.6768,8.273,8.5702,4600.0],["2002-02-22",8.6936,8.9684,8.6936,8.9684,13100.0],["2002-02-25",8.918,8.9741,8.918,8.9741,1000.0],["2002-02-26",8.8394,8.8394,8.7609,8.7609,800.0],["2002-02-27",8.6375,8.8114,8.5253,8.7777,2900.0],["2002-02-28",8.918,8.918,8.7497,8.8675,2000.0],["2002-03-01",8.8058,8.8058,8.4861,8.6656,4100.0],["2002-03-04",8.66,8.8002,8.4132,8.5253,1800.0],["2002-03-05",8.5253,8.5253,8.5253,8.5253,0.0],["2002-03-06",8.6095,8.7777,8.6095,8.7609,2200.0],["2002-03-07",8.6936,8.6936,8.4412,8.4973,4600.0],["2002-03-08",8.4132,8.4973,8.4132,8.4132,1100.0],["2002-03-11",8.4132,8.4132,8.273,8.273,8500.0],["2002-03-12",8.4132,8.4132,8.301,8.301,600.0],["2002-03-13",8.4412,8.4412,8.301,8.301,400.0],["2002-03-14",8.301,8.4973,8.301,8.4973,2500.0],["2002-03-15",8.273,8.458,8.273,8.458,5500.0],["2002-03-18",8.4973,8.688,8.3571,8.688,2600.0],["2002-03-19",8.5814,8.5814,8.5534,8.5814,1400.0],["2002-03-20",8.4412,8.4468,8.4412,8.4412,4100.0],["2002-03-21",8.4412,8.6936,8.4412,8.6936,1200.0],["2002-03-22",8.6936,8.6936,8.5534,8.5534,7400.0],["2002-03-25",8.4524,8.4524,8.4412,8.4412,1100.0],["2002-03-26",8.4412,8.8619,8.4412,8.8619,15200.0],["2002-03-27",8.7217,8.9741,8.7048,8.9741,2500.0],["2002-03-28",8.974,9.2264,8.6936,9.2264,12300.0],["2002-04-01",9.1143,9.1143,8.8338,8.8338,3000.0],["2002-04-02",8.8338,8.8338,8.5534,8.5534,3100.0],["2002-04-03",8.6936,8.8338,8.559,8.688,5700.0],["2002-04-04",8.8282,8.9741,8.8282,8.9741,4700.0],["2002-04-05",8.8338,8.9741,8.8338,8.9741,9000.0],["2002-04-08",8.8338,8.8338,8.5534,8.6936,2600.0],["2002-04-09",8.8282,8.8338,8.5534,8.6936,1500.0],["2002-04-10",8.8338,8.9741,8.8338,8.9741,4200.0],["2002-04-11",8.8619,9.1143,8.8619,8.9853,8300.0],["2002-04-12",9.1255,9.9556,9.1255,9.7593,19900.0],["2002-04-15",9.8995,9.8995,9.563,9.7032,3300.0],["2002-04-16",9.7312,9.7312,9.2545,9.6751,9200.0],["2002-04-17",9.6751,9.6751,9.5349,9.5349,1500.0],["2002-04-18",9.3947,9.5349,9.3106,9.5349,2300.0],["2002-04-19",9.5349,9.5349,9.1143,9.3947,3500.0],["2002-04-22",9.2545,9.2601,9.2545,9.2601,400.0],["2002-04-23",9.2264,9.4228,9.2264,9.4228,3400.0],["2002-04-24",9.5349,9.6752,9.3947,9.563,8400.0],["2002-04-25",9.7032,9.7032,9.4508,9.5349,8200.0],["2002-04-26",9.563,9.563,9.4508,9.563,10200.0],["2002-04-29",9.6751,9.6751,9.5349,9.5349,3200.0],["2002-04-30",9.6751,9.9556,9.6751,9.9556,8800.0],["2002-05-01",9.9556,10.0958,9.8154,9.9612,6600.0],["2002-05-02",9.9556,11.2849,9.9556,11.2849,10100.0],["2002-05-03",11.2176,11.2176,10.5165,11.2176,22600.0],["2002-05-06",11.0773,11.0773,10.9427,11.0605,3500.0],["2002-05-07",11.1054,11.2176,11.1054,11.2176,14000.0],["2002-05-08",11.1615,11.1615,10.6511,10.9035,17900.0],["2002-05-09",10.7689,10.7969,10.3763,10.3763,1900.0],["2002-05-10",10.236,10.236,9.6752,10.0958,5400.0],["2002-05-13",10.236,10.3763,10.0958,10.3763,5900.0],["2002-05-14",10.3762,11.0773,10.3762,11.0773,3800.0],["2002-05-15",11.0773,11.2176,11.0773,11.2176,5500.0],["2002-05-16",11.2176,11.2176,10.0958,10.0958,4900.0],["2002-05-17",10.236,10.236,9.9556,10.0958,8600.0],["2002-05-20",9.9836,10.1519,9.9836,10.1519,2800.0],["2002-05-21",10.107,10.3033,9.7425,10.0958,15100.0],["2002-05-22",9.9556,10.5165,9.9556,10.5165,11600.0],["2002-05-23",10.5165,10.5165,10.236,10.3763,2500.0],["2002-05-24",10.3202,10.3202,10.236,10.236,1600.0],["2002-05-28",10.236,10.236,10.0397,10.236,8800.0],["2002-05-29",10.208,10.236,9.7593,10.1799,8400.0],["2002-05-30",10.0958,10.0958,9.3106,9.6471,10100.0],["2002-05-31",9.6471,9.8434,9.563,9.8434,4400.0],["2002-06-03",9.9556,9.9556,9.8434,9.8434,3800.0],["2002-06-04",9.9556,10.0958,9.8434,10.0958,1900.0],["2002-06-05",10.0173,10.0958,10.0173,10.0958,1200.0],["2002-06-06",10.236,10.4379,10.0117,10.3763,7400.0],["2002-06-07",10.3763,10.3763,10.236,10.3763,4700.0],["2002-06-10",10.3763,10.3763,10.3763,10.3763,900.0],["2002-06-11",10.3763,10.4267,10.1743,10.1743,1400.0],["2002-06-12",10.1799,10.5726,10.1519,10.5726,3000.0],["2002-06-13",10.5726,11.0773,10.5726,10.6567,13600.0],["2002-06-14",10.5277,10.6847,10.1519,10.4379,5300.0],["2002-06-17",10.4323,10.6847,10.4323,10.6847,9200.0],["2002-06-18",10.6567,10.9371,10.4604,10.7969,6900.0],["2002-06-19",10.6567,10.8025,9.1423,9.9275,33800.0],["2002-06-20",9.8154,10.4828,9.8154,10.3763,6300.0],["2002-06-21",10.6006,10.6343,10.3931,10.5838,6400.0],["2002-06-24",10.724,10.7969,10.5165,10.7408,9100.0],["2002-06-25",10.6679,10.7969,9.9556,10.0958,8600.0],["2002-06-26",9.9556,10.9371,9.8154,10.9371,11100.0],["2002-06-27",10.7969,10.9371,10.7969,10.9371,6400.0],["2002-06-28",10.9371,11.9187,10.6623,11.9187,94400.0],["2002-07-01",11.498,11.7784,11.0549,11.4868,24800.0],["2002-07-02",11.3746,11.7784,11.0549,11.1054,12000.0],["2002-07-03",11.1054,11.498,11.1054,11.498,6300.0],["2002-07-05",11.5541,11.5541,11.1839,11.1895,12300.0],["2002-07-08",11.1895,11.498,10.9988,11.3802,9400.0],["2002-07-09",11.3802,11.7728,11.3802,11.6382,4500.0],["2002-07-10",11.5541,11.7728,11.498,11.6102,18800.0],["2002-07-11",11.498,11.498,10.7969,11.0493,14400.0],["2002-07-12",10.9371,11.5092,10.9371,11.3522,2800.0],["2002-07-15",11.2176,11.3522,10.5894,10.7072,7500.0],["2002-07-16",10.5669,11.139,10.5669,11.0998,4200.0],["2002-07-17",10.9596,11.5821,10.7689,11.5821,3900.0],["2002-07-18",11.498,11.6775,10.6567,10.6567,11500.0],["2002-07-19",10.6567,10.7576,9.9556,9.9556,9500.0],["2002-07-22",9.9556,10.0958,9.9556,10.0958,6800.0],["2002-07-23",10.0958,10.0958,9.9556,9.9836,7800.0],["2002-07-24",9.8434,11.3578,9.7312,11.3578,4800.0],["2002-07-25",11.498,11.7055,10.3762,10.5165,12800.0],["2002-07-26",10.3762,10.6567,10.2192,10.6455,3700.0],["2002-07-29",10.7689,11.4251,10.7689,11.2176,8400.0],["2002-07-30",11.0773,11.1447,10.3762,10.6567,11100.0],["2002-07-31",10.5165,10.9371,10.3202,10.3202,3700.0],["2002-08-01",10.4604,10.5165,10.4604,10.5165,1000.0],["2002-08-02",10.3762,10.9371,10.0958,10.0958,12400.0],["2002-08-05",10.1631,10.1631,10.0341,10.0397,4900.0],["2002-08-06",10.1799,10.4323,10.0397,10.4323,4600.0],["2002-08-07",10.5726,11.0942,10.5726,11.0942,2500.0],["2002-08-08",10.9652,11.0661,10.8249,10.9371,2600.0],["2002-08-09",10.7969,10.7969,10.5165,10.5165,600.0],["2002-08-12",10.3762,10.5277,9.9724,10.5277,3800.0],["2002-08-13",10.3875,10.3875,9.9836,9.9836,2500.0],["2002-08-14",9.9836,10.881,9.9836,10.881,3500.0],["2002-08-15",10.881,10.881,10.236,10.236,3700.0],["2002-08-16",10.236,10.5838,10.236,10.5838,3500.0],["2002-08-19",10.4436,10.7969,10.4436,10.6567,5400.0],["2002-08-20",10.6567,10.8586,10.5501,10.7408,4500.0],["2002-08-21",10.6006,10.6567,10.4884,10.6567,5500.0],["2002-08-22",10.5165,10.6511,10.4492,10.6511,1900.0],["2002-08-23",10.5221,10.5221,10.3202,10.3202,1400.0],["2002-08-26",10.1799,10.4884,9.9556,10.4884,4300.0],["2002-08-27",10.4884,10.6286,10.4492,10.4492,1500.0],["2002-08-28",10.3202,10.4492,10.0958,10.0958,2400.0],["2002-08-29",10.2248,10.2865,10.2248,10.2865,300.0],["2002-08-30",10.1799,10.3202,10.1014,10.1014,2100.0],["2002-09-03",10.1014,10.107,10.1014,10.1014,5300.0],["2002-09-04",10.107,10.3202,10.0958,10.3202,5000.0],["2002-09-05",10.236,10.3762,10.1407,10.1407,8900.0],["2002-09-06",10.2809,10.5445,10.2809,10.5445,3000.0],["2002-09-09",10.4043,10.4043,10.2641,10.4043,2100.0],["2002-09-10",10.4099,10.4323,10.1631,10.4323,12700.0],["2002-09-11",10.2921,10.2921,10.1631,10.2192,1300.0],["2002-09-12",10.1631,10.2416,10.1631,10.1687,6800.0],["2002-09-13",10.1631,10.5165,10.1631,10.5052,2100.0],["2002-09-16",10.4435,10.5445,10.2641,10.2641,1100.0],["2002-09-17",10.1631,10.1631,10.1631,10.1631,2000.0],["2002-09-18",10.1631,10.2248,10.1631,10.1631,13400.0],["2002-09-19",10.0453,10.0902,9.2545,9.591,15300.0],["2002-09-20",9.7032,9.8154,9.7032,9.8154,12100.0],["2002-09-23",9.95,9.95,9.7312,9.8715,10100.0],["2002-09-24",9.7312,10.1519,9.7312,10.0958,4600.0],["2002-09-25",9.9556,10.0958,9.8827,10.0958,4200.0],["2002-09-26",10.0958,10.208,10.0005,10.0958,7700.0],["2002-09-27",10.0397,10.1519,10.0005,10.0958,7500.0],["2002-09-30",9.9556,10.0958,9.8154,10.0678,7000.0],["2002-10-01",9.9556,10.0902,9.8546,10.0846,7000.0],["2002-10-02",9.9556,10.0958,9.8827,9.9836,2400.0],["2002-10-03",10.0846,10.0846,9.978,10.0061,300.0],["2002-10-04",10.0902,10.0902,9.9892,10.079,2600.0],["2002-10-07",10.079,10.0846,9.8378,10.079,2600.0],["2002-10-08",9.9612,10.0958,9.9556,10.0958,3500.0],["2002-10-09",9.9556,10.0958,9.9556,10.0397,5200.0],["2002-10-10",10.0902,10.1519,9.8434,9.9275,10500.0],["2002-10-11",9.7873,9.7929,9.5125,9.7312,9100.0],["2002-10-14",9.7481,9.7481,9.5966,9.7256,900.0],["2002-10-15",9.7032,10.0678,9.7032,10.0678,8100.0],["2002-10-16",10.0734,10.0734,9.8154,9.8154,3700.0],["2002-10-17",9.8154,10.1575,9.8154,10.1238,2500.0],["2002-10-18",10.236,10.3033,9.7425,9.7425,2300.0],["2002-10-21",9.6191,9.6191,9.4059,9.5349,2000.0],["2002-10-22",9.6022,9.6022,9.3947,9.4508,2600.0],["2002-10-23",9.3947,9.6751,9.3947,9.6751,1700.0],["2002-10-24",9.6191,9.6191,9.5349,9.6191,1400.0],["2002-10-25",9.563,10.1519,9.563,10.1519,16500.0],["2002-10-28",10.1182,10.1238,9.9836,9.9836,1600.0],["2002-10-29",9.8715,10.0958,9.8434,10.0958,2800.0],["2002-10-30",10.1631,10.3763,10.1631,10.3763,2500.0],["2002-10-31",10.4435,10.4435,10.0678,10.1126,4700.0],["2002-11-01",10.1126,10.5165,10.0341,10.5165,5700.0],["2002-11-04",10.4323,10.5165,10.208,10.2304,8000.0],["2002-11-05",10.2304,10.4379,10.1631,10.4379,2900.0],["2002-11-06",10.5726,10.6006,10.5165,10.5894,2900.0],["2002-11-07",10.4884,10.4884,10.4323,10.4323,400.0],["2002-11-08",10.4604,10.5445,10.2192,10.2192,1700.0],["2002-11-11",10.1014,10.1407,10.1014,10.1126,2800.0],["2002-11-12",10.0397,10.2921,10.0397,10.2809,1100.0],["2002-11-13",10.3482,10.4323,10.3482,10.3763,1700.0],["2002-11-14",10.4604,10.5726,10.337,10.5277,11000.0],["2002-11-15",10.4604,10.6567,10.4604,10.4884,7900.0],["2002-11-18",10.3482,10.3482,9.9836,10.0958,4500.0],["2002-11-19",10.1463,10.236,10.0678,10.0678,1600.0],["2002-11-20",10.1687,10.1743,10.0678,10.1743,4300.0],["2002-11-21",10.1799,10.1799,10.0397,10.1743,11400.0],["2002-11-22",10.1799,11.0773,10.1799,11.0437,26600.0],["2002-11-25",11.1054,11.2176,11.0661,11.1615,3800.0],["2002-11-26",11.0493,11.111,11.0213,11.111,2000.0],["2002-11-27",11.111,11.6943,11.111,11.6943,12600.0],["2002-11-29",11.7784,11.8345,11.7224,11.8345,10800.0],["2002-12-02",11.8345,11.8345,11.0044,11.0717,7900.0],["2002-12-03",10.9932,10.9988,10.7969,10.7969,8700.0],["2002-12-04",10.7969,10.9652,10.7408,10.9371,3300.0],["2002-12-05",11.0773,11.0773,10.8362,10.853,5300.0],["2002-12-06",10.7969,11.0773,10.7969,11.0044,1300.0],["2002-12-09",10.9371,11.0717,10.9371,11.0717,1300.0],["2002-12-10",11.0044,11.2176,11.0044,11.1503,1700.0],["2002-12-11",11.1503,11.1503,10.9427,10.9427,1800.0],["2002-12-12",10.8025,10.9091,10.6567,10.7969,3500.0],["2002-12-13",10.853,10.8642,10.7969,10.7969,1200.0],["2002-12-16",10.6623,11.1446,10.6623,11.1446,1900.0],["2002-12-17",11.0044,11.0044,10.8474,10.9147,5800.0],["2002-12-18",10.7969,10.7969,10.7857,10.7857,500.0],["2002-12-19",10.853,10.9371,10.853,10.9371,1700.0],["2002-12-20",10.9371,10.9371,10.6623,10.8642,7200.0],["2002-12-23",10.9315,11.2849,10.9315,11.0213,5000.0],["2002-12-24",11.0773,11.1503,11.0773,11.1166,600.0],["2002-12-26",11.1278,11.1278,10.9371,10.9371,500.0],["2002-12-27",10.7969,10.7969,10.5838,10.5838,1800.0],["2002-12-30",10.5165,10.5165,10.3762,10.4099,900.0],["2002-12-31",10.3202,10.3762,9.8154,9.8154,8700.0],["2003-01-02",9.9556,10.236,9.8154,10.236,10900.0],["2003-01-03",10.236,10.3033,9.9556,10.0734,6200.0],["2003-01-06",10.0958,10.0958,10.0117,10.0902,1200.0],["2003-01-07",10.1239,10.1463,9.6751,9.8154,9000.0],["2003-01-08",9.8827,9.8827,9.5686,9.6191,9600.0],["2003-01-09",9.6752,9.8995,9.6527,9.8995,1500.0],["2003-01-10",9.9275,9.9275,9.8715,9.8995,800.0],["2003-01-13",9.821,10.1631,9.8154,9.8827,2500.0],["2003-01-14",10.0229,10.0229,9.9556,9.9556,2000.0],["2003-01-15",9.8995,10.0229,9.8827,10.0117,500.0],["2003-01-16",9.8715,10.0173,9.8715,9.8995,1600.0],["2003-01-17",9.821,9.8827,9.821,9.821,3400.0],["2003-01-21",9.821,9.821,9.6471,9.6471,7100.0],["2003-01-22",9.6583,9.8154,9.6583,9.8098,1300.0],["2003-01-23",9.6751,9.9556,9.6751,9.9556,2000.0],["2003-01-24",10.0229,10.0229,9.8154,9.8154,5100.0],["2003-01-27",9.9275,9.9275,9.7088,9.7088,2900.0],["2003-01-28",9.72,10.0061,9.7088,10.0061,4500.0],["2003-01-29",9.8995,9.9556,9.8434,9.9556,500.0],["2003-01-30",9.849,9.849,9.7649,9.7817,4000.0],["2003-01-31",9.849,9.9219,9.7705,9.8602,1400.0],["2003-02-03",9.7649,9.849,9.7593,9.7593,8000.0],["2003-02-04",9.7593,9.8154,9.7593,9.8154,4700.0],["2003-02-05",9.8154,9.8154,9.7593,9.7593,4400.0],["2003-02-06",9.7593,9.7649,9.7593,9.7593,3800.0],["2003-02-07",9.7312,10.3762,9.7312,10.1519,17800.0],["2003-02-10",10.0958,10.0958,9.8771,10.079,4300.0],["2003-02-11",10.1519,10.236,10.0117,10.236,6900.0],["2003-02-12",10.2921,10.2921,10.0117,10.0117,9700.0],["2003-02-13",9.9388,10.1519,9.8771,10.0397,14300.0],["2003-02-14",9.9836,10.1463,9.9836,10.1463,4100.0],["2003-02-18",10.1407,10.1519,10.0397,10.1519,800.0],["2003-02-19",10.1519,10.1519,10.0397,10.0397,3500.0],["2003-02-20",10.0453,10.1238,10.0453,10.1238,1000.0],["2003-02-21",10.0397,10.236,9.9892,10.1575,6600.0],["2003-02-24",10.1238,10.2641,10.1014,10.2529,13000.0],["2003-02-25",10.1968,10.2304,10.0958,10.2304,4100.0],["2003-02-26",10.1687,10.1687,10.0397,10.1631,2200.0],["2003-02-27",10.0958,10.2641,10.0958,10.208,1700.0],["2003-02-28",10.1407,10.1912,9.9836,10.0902,10000.0],["2003-03-03",9.9892,10.0846,9.9836,9.9836,5300.0],["2003-03-04",9.9612,10.0397,9.9612,10.0397,800.0],["2003-03-05",10.0117,10.0846,10.0117,10.0846,500.0],["2003-03-06",10.0173,10.0397,9.9836,9.9836,1800.0],["2003-03-07",9.8715,10.0902,9.8715,9.9107,11700.0],["2003-03-10",9.8434,10.0958,9.8434,10.0509,14000.0],["2003-03-11",10.0734,10.0958,10.0734,10.0958,200.0],["2003-03-12",10.0397,10.2304,9.9892,10.2304,700.0],["2003-03-13",10.2977,10.3033,10.1743,10.3033,1800.0],["2003-03-14",10.3762,10.9371,10.3202,10.8249,17400.0],["2003-03-17",10.7689,11.3578,10.7689,11.212,11400.0],["2003-03-18",11.1559,11.1615,11.0493,11.1559,3600.0],["2003-03-19",11.083,11.0998,10.881,11.0998,4200.0],["2003-03-20",11.0325,11.0325,10.4323,10.5445,10700.0],["2003-03-21",10.4884,10.6006,10.4323,10.5894,16900.0],["2003-03-24",10.5333,10.5894,10.3762,10.3931,1800.0],["2003-03-25",10.3258,10.5445,10.3258,10.5445,4400.0],["2003-03-26",10.6006,10.6006,10.3763,10.3763,5500.0],["2003-03-27",10.3202,10.4323,10.2641,10.4323,3700.0],["2003-03-28",10.4604,10.4884,10.3763,10.3763,2600.0],["2003-03-31",10.3482,10.365,10.3482,10.3482,9300.0],["2003-04-01",10.3482,10.4604,10.3482,10.4604,3400.0],["2003-04-02",10.5277,10.7969,10.5277,10.7184,9700.0],["2003-04-03",10.6679,10.6959,10.5838,10.6567,4200.0],["2003-04-04",10.724,10.881,10.724,10.881,3300.0],["2003-04-07",11.0213,11.0213,10.8923,10.9932,8700.0],["2003-04-08",11.0605,11.0605,10.9932,10.9988,2100.0],["2003-04-09",10.9988,11.0493,10.954,10.9932,1100.0],["2003-04-10",11.0156,11.0156,10.9988,10.9988,1800.0],["2003-04-11",11.0493,11.0493,10.9483,10.9483,1100.0],["2003-04-14",10.9371,10.9371,10.8249,10.9091,2600.0],["2003-04-15",10.8249,10.9932,10.8249,10.9932,2600.0],["2003-04-16",11.0773,11.1503,10.8249,10.8306,8500.0],["2003-04-17",10.9035,11.0213,10.881,10.9483,2000.0],["2003-04-21",10.9315,10.9315,10.8249,10.8249,1300.0],["2003-04-22",10.8249,11.0437,10.8249,11.0437,8900.0],["2003-04-23",11.0998,11.0998,10.853,11.0156,4700.0],["2003-04-24",11.0661,11.0773,10.9932,10.9932,900.0],["2003-04-25",11.0773,11.0773,10.881,10.881,4500.0],["2003-04-28",10.9371,11.1615,10.9371,11.1615,4900.0],["2003-04-29",11.0942,11.0942,10.8249,10.8249,7200.0],["2003-04-30",10.7745,10.7857,10.4604,10.4884,2600.0],["2003-05-01",10.4884,10.4884,10.1631,10.1631,3000.0],["2003-05-02",10.236,10.3146,10.1519,10.3033,2200.0],["2003-05-05",10.236,10.236,10.0285,10.0509,2400.0],["2003-05-06",9.9275,9.9332,9.9051,9.9051,1000.0],["2003-05-07",9.9051,10.1519,9.8883,10.0678,3300.0],["2003-05-08",10.0734,10.0846,10.0734,10.0734,1300.0],["2003-05-09",10.208,11.4195,10.208,11.3578,37300.0],["2003-05-12",11.2176,11.4868,11.0493,11.0549,7500.0],["2003-05-13",10.9371,11.2176,10.9371,11.212,2100.0],["2003-05-14",11.3522,11.3522,11.0773,11.0773,2800.0],["2003-05-15",11.2176,11.2288,11.0661,11.0661,4000.0],["2003-05-16",10.954,11.2176,10.8249,10.8249,5400.0],["2003-05-19",10.881,10.9371,10.7408,10.7408,3200.0],["2003-05-20",10.6623,10.7857,10.6567,10.6567,2200.0],["2003-05-21",10.5221,10.5333,10.5221,10.5221,2200.0],["2003-05-22",10.6286,10.7184,10.5389,10.6511,3200.0],["2003-05-23",10.7128,10.7128,10.5221,10.6567,600.0],["2003-05-27",10.7689,10.7689,10.5445,10.6847,7300.0],["2003-05-28",10.7689,10.9091,10.6567,10.9091,1700.0],["2003-05-29",10.9932,11.1615,10.9932,10.9932,3600.0],["2003-05-30",11.0773,11.2737,11.0773,11.2737,4900.0],["2003-06-02",11.2736,11.2736,11.0493,11.1054,1700.0],["2003-06-03",10.9932,11.3466,10.9932,11.341,700.0],["2003-06-04",11.2176,11.3578,11.1054,11.2176,4900.0],["2003-06-05",11.2176,11.2176,10.9483,11.1054,1200.0],["2003-06-06",10.9652,11.1895,10.8249,10.881,2600.0],["2003-06-09",10.7689,10.7969,10.6567,10.7969,3400.0],["2003-06-10",10.6567,11.1334,10.6567,11.1334,3100.0],["2003-06-11",11.0773,11.2176,11.0773,11.2176,1400.0],["2003-06-12",11.3578,11.3578,11.0493,11.0549,2900.0],["2003-06-13",11.0717,11.0773,10.8362,10.8362,3700.0],["2003-06-16",10.9371,11.1446,10.9371,11.0156,3800.0],["2003-06-17",10.9652,10.9652,10.8081,10.8137,2900.0],["2003-06-18",10.9371,10.9652,10.8249,10.9371,5400.0],["2003-06-19",10.9371,10.9371,10.8025,10.8081,12400.0],["2003-06-20",10.8081,10.9371,10.7128,10.7128,10300.0],["2003-06-23",10.7408,10.853,10.6567,10.8306,8300.0],["2003-06-24",10.7969,11.0773,10.724,11.0773,13500.0],["2003-06-25",11.0773,11.498,11.0213,11.2176,17100.0],["2003-06-26",11.2176,11.5485,11.2176,11.5485,2700.0],["2003-06-27",11.4363,11.9243,11.4363,11.6551,6100.0],["2003-06-30",11.6607,11.6607,11.0381,11.0381,31000.0],["2003-07-01",11.0773,11.0773,10.7128,10.7689,11100.0],["2003-07-02",10.881,11.3914,10.881,11.3858,7700.0],["2003-07-03",11.3017,11.3578,11.1054,11.1054,1200.0],["2003-07-07",11.2176,11.3578,11.1278,11.2849,3700.0],["2003-07-08",11.2793,11.3634,11.1895,11.2568,5700.0],["2003-07-09",11.1166,11.2737,10.9932,10.9988,8400.0],["2003-07-10",10.9988,10.9988,10.7969,10.8025,4400.0],["2003-07-11",10.8025,10.9371,10.8025,10.8249,1500.0],["2003-07-14",10.9652,11.0773,10.881,11.0493,1700.0],["2003-07-15",11.0717,11.1334,10.8866,11.1334,2300.0],["2003-07-16",11.2176,11.3858,11.1615,11.3858,2400.0],["2003-07-17",11.3017,11.3017,11.1334,11.1334,2600.0],["2003-07-18",11.0605,11.0605,10.9876,11.0605,1400.0],["2003-07-21",10.9371,10.9371,10.8249,10.8418,4000.0],["2003-07-22",10.8418,11.3578,10.8418,11.3578,3100.0],["2003-07-23",11.2737,11.498,11.2737,11.4139,5300.0],["2003-07-24",11.498,11.7784,11.498,11.6382,9000.0],["2003-07-25",11.7784,11.7784,11.6663,11.7224,3900.0],["2003-07-28",11.8626,11.8626,11.6494,11.8457,5600.0],["2003-07-29",11.8906,11.8906,11.6102,11.6214,1100.0],["2003-07-30",11.7224,11.7504,11.6158,11.7504,2300.0],["2003-07-31",11.7784,11.7841,11.5092,11.6214,5000.0],["2003-08-01",11.498,11.498,10.9483,10.9932,9900.0],["2003-08-04",10.9483,11.0773,10.6847,11.0773,6900.0],["2003-08-05",11.1615,11.3297,11.1054,11.1054,6600.0],["2003-08-06",11.0213,11.1559,10.9652,11.0773,1800.0],["2003-08-07",10.9427,10.9427,10.7969,10.8923,3200.0],["2003-08-08",10.8025,10.8249,10.7969,10.8249,1500.0],["2003-08-11",10.9259,10.9259,10.8249,10.8249,3100.0],["2003-08-12",10.8025,11.2063,10.8025,11.2063,1800.0],["2003-08-13",11.2176,11.2176,11.0493,11.0493,1100.0],["2003-08-14",11.0325,11.0493,10.881,11.0493,11000.0],["2003-08-15",11.0493,11.0493,11.0493,11.0493,1100.0],["2003-08-18",11.0493,11.0493,10.9371,10.9371,4300.0],["2003-08-19",10.9371,10.982,10.8866,10.982,4500.0],["2003-08-20",11.0381,11.0381,11.0269,11.0269,1000.0],["2003-08-21",10.9932,10.9932,10.8418,10.9035,4600.0],["2003-08-22",10.9259,10.9259,10.6567,10.7408,6100.0],["2003-08-25",10.724,10.7296,10.724,10.724,600.0],["2003-08-26",10.8249,10.9091,10.724,10.724,8200.0],["2003-08-27",10.6679,10.6679,10.6511,10.6567,7600.0],["2003-08-28",10.6567,10.6567,10.5445,10.5445,11600.0],["2003-08-29",10.5445,10.5445,10.4379,10.4379,2100.0],["2003-09-02",10.3538,10.6006,10.2921,10.6006,11100.0],["2003-09-03",10.6006,10.6006,10.2641,10.4604,7700.0],["2003-09-04",10.6006,10.6567,10.4604,10.5165,2300.0],["2003-09-05",10.4323,10.6511,10.3763,10.3763,3300.0],["2003-09-08",10.5165,10.5838,10.4884,10.5165,5700.0],["2003-09-09",10.3763,10.5109,10.3763,10.3763,1400.0],["2003-09-10",10.3202,10.466,10.236,10.236,5600.0],["2003-09-11",10.236,10.4604,10.236,10.4604,3300.0],["2003-09-12",10.5165,10.6511,10.5165,10.6118,20400.0],["2003-09-15",10.6567,10.9371,10.6399,10.7969,7400.0],["2003-09-16",10.9371,11.0773,10.6567,10.6791,15800.0],["2003-09-17",10.6567,10.8642,10.6567,10.7576,1300.0],["2003-09-18",10.6623,10.6903,10.6623,10.6903,2600.0],["2003-09-19",10.6567,10.6847,10.6567,10.6567,4600.0],["2003-09-22",10.6567,10.7128,10.6343,10.6903,6700.0],["2003-09-23",10.6567,11.9467,10.6567,11.6943,20000.0],["2003-09-24",11.7224,11.7224,11.1054,11.1446,7000.0],["2003-09-25",11.0773,11.0773,10.6623,10.6623,5600.0],["2003-09-26",10.6567,10.7128,10.5445,10.5501,85800.0],["2003-09-29",10.4323,10.4323,8.1383,8.9741,237300.0],["2003-09-30",9.1143,9.1143,7.7569,8.0093,81300.0],["2003-10-01",8.0486,8.4132,7.8242,8.273,42000.0],["2003-10-02",8.5814,8.6656,8.273,8.3571,33000.0],["2003-10-03",8.4132,8.5254,8.2561,8.3851,7400.0],["2003-10-06",8.4693,8.5253,8.301,8.4132,17600.0],["2003-10-07",8.4132,8.4132,8.2561,8.3683,8700.0],["2003-10-08",8.273,8.3122,8.1327,8.144,16400.0],["2003-10-09",8.1608,8.3683,8.1608,8.3683,8300.0],["2003-10-10",8.4132,8.6375,8.3963,8.6375,32100.0],["2003-10-13",8.7048,8.9404,8.7048,8.9404,10700.0],["2003-10-14",8.9404,9.2545,8.9404,9.2545,16500.0],["2003-10-15",9.2545,9.591,9.1423,9.4788,7500.0],["2003-10-16",9.8154,9.8658,9.7649,9.7817,9100.0],["2003-10-17",9.7873,9.7873,9.5349,9.6808,8400.0],["2003-10-20",9.6808,9.8098,9.6808,9.7593,10800.0],["2003-10-21",9.8154,9.8154,9.7593,9.7761,7700.0],["2003-10-22",9.7817,9.8154,9.6191,9.8098,23100.0],["2003-10-23",9.6751,9.9556,9.6751,9.8715,14500.0],["2003-10-24",9.7649,9.9556,9.7593,9.7873,14200.0],["2003-10-27",9.7873,9.9275,9.7873,9.8827,900.0],["2003-10-28",9.95,10.1014,9.8827,10.1014,6500.0],["2003-10-29",10.2248,10.3763,10.0117,10.3763,8800.0],["2003-10-30",10.3762,10.8249,10.3762,10.6623,14100.0],["2003-10-31",10.7408,10.9371,10.6006,10.7689,21000.0],["2003-11-03",10.9091,11.498,10.9091,11.4419,20200.0],["2003-11-04",11.5821,11.5821,11.1895,11.498,27800.0],["2003-11-05",11.3578,11.3578,11.0549,11.0773,5200.0],["2003-11-06",11.0773,11.2176,10.9371,11.2176,2200.0],["2003-11-07",11.2176,11.4195,11.1671,11.2961,8100.0],["2003-11-10",11.1559,11.1783,10.5165,10.5165,2700.0],["2003-11-11",10.3762,10.6567,10.3762,10.4211,3400.0],["2003-11-12",10.3762,10.7689,10.0958,10.7689,7000.0],["2003-11-13",10.6006,11.2176,10.6006,11.2176,4600.0],["2003-11-14",11.212,11.3017,10.5445,10.5445,5400.0],["2003-11-17",10.4884,11.1895,10.2641,11.1783,8500.0],["2003-11-18",11.1783,11.4139,11.0493,11.1615,6000.0],["2003-11-19",11.0493,11.6943,11.0269,11.6102,11400.0],["2003-11-20",11.6102,11.6607,11.2176,11.397,12800.0],["2003-11-21",11.5373,11.5373,11.24,11.3914,9000.0],["2003-11-24",11.498,12.4235,11.498,12.3898,31100.0],["2003-11-25",12.3393,12.3505,12.0589,12.0589,7500.0],["2003-11-26",12.1711,12.2047,11.6214,11.6214,5300.0],["2003-11-28",11.5597,11.6046,11.3466,11.3578,4400.0],["2003-12-01",11.498,11.5709,11.212,11.3634,12600.0],["2003-12-02",11.2176,11.2232,11.1054,11.2232,9200.0],["2003-12-03",11.1334,11.212,10.9371,10.9371,8300.0],["2003-12-04",10.9371,11.1334,10.9203,11.1334,4700.0],["2003-12-05",11.1895,11.1895,11.0886,11.1054,4100.0],["2003-12-08",11.0493,11.1278,10.6567,10.724,11800.0],["2003-12-09",10.7689,10.7689,10.6062,10.6623,5000.0],["2003-12-10",10.5445,10.6847,10.5277,10.5782,4100.0],["2003-12-11",10.4379,11.4139,10.4379,11.4139,22200.0],["2003-12-12",11.4139,11.4139,11.2737,11.3073,4300.0],["2003-12-15",11.4475,11.4475,10.5333,10.5333,9500.0],["2003-12-16",10.5445,11.5204,10.5445,11.1671,8400.0],["2003-12-17",11.2176,11.3017,10.9427,11.2961,3200.0],["2003-12-18",11.3017,11.3017,10.954,11.1671,2500.0],["2003-12-19",11.1727,11.1895,11.0549,11.1895,2200.0],["2003-12-22",11.1054,11.1615,10.8866,11.1615,2100.0],["2003-12-23",11.0493,11.3297,11.0493,11.2568,4600.0],["2003-12-24",11.2176,11.2176,11.2176,11.2176,100.0],["2003-12-26",11.3578,11.3578,11.2905,11.2905,300.0],["2003-12-29",11.4251,11.784,11.4251,11.6663,3500.0],["2003-12-30",11.5541,11.8514,11.5541,11.7504,900.0],["2003-12-31",11.6382,11.6382,11.1615,11.1615,3500.0],["2004-01-02",11.2176,11.2793,11.0156,11.0156,1600.0],["2004-01-05",11.1334,11.6102,11.0213,11.6102,4400.0],["2004-01-06",11.6046,11.6831,11.5429,11.6831,1000.0],["2004-01-07",11.7728,11.9018,11.2793,11.3578,2800.0],["2004-01-08",11.498,11.6382,11.498,11.5204,3100.0],["2004-01-09",11.3858,11.4026,10.7464,10.9876,4500.0],["2004-01-12",11.0998,11.2176,10.9371,11.2176,1800.0],["2004-01-13",11.1895,11.1895,10.8249,10.853,3700.0],["2004-01-14",10.7689,11.2737,10.7689,11.2737,3100.0],["2004-01-15",11.1615,11.2063,10.9932,11.2063,3100.0],["2004-01-16",11.2849,11.3802,11.2849,11.341,3500.0],["2004-01-20",11.2456,11.2568,10.9876,11.2176,9000.0],["2004-01-21",11.1054,11.2176,11.1054,11.212,4400.0],["2004-01-22",11.0717,11.1615,10.9652,10.9652,2000.0],["2004-01-23",10.9427,11.0886,10.6567,10.8081,5300.0],["2004-01-26",10.6959,10.8642,10.6567,10.8642,2000.0],["2004-01-27",10.724,10.9315,10.6679,10.8979,3200.0],["2004-01-28",10.9091,10.9371,10.6567,10.6903,4600.0],["2004-01-29",10.6903,11.0156,10.6567,11.01,4700.0],["2004-01-30",11.1222,11.2737,11.0549,11.268,7300.0],["2004-02-02",11.268,11.3466,11.083,11.1615,4200.0],["2004-02-03",11.0549,11.1951,11.0549,11.083,600.0],["2004-02-04",10.9932,11.1559,10.9315,11.1054,8800.0],["2004-02-05",11.2456,11.3017,11.1559,11.2512,6500.0],["2004-02-06",11.268,11.5709,11.2232,11.5373,3300.0],["2004-02-09",11.498,11.8401,11.4475,11.8401,8900.0],["2004-02-10",11.784,12.1879,11.6943,12.1879,2800.0],["2004-02-11",12.1879,12.3281,12.0028,12.2159,4200.0],["2004-02-12",12.143,12.1767,12.0645,12.1767,1000.0],["2004-02-13",12.0701,12.0701,11.9187,11.9187,900.0],["2004-02-17",12.1991,12.3337,12.1991,12.2888,5000.0],["2004-02-18",12.1991,12.631,12.1991,12.4908,12400.0],["2004-02-19",12.631,12.631,11.9748,12.0308,6500.0],["2004-02-20",12.1711,12.1711,11.8345,12.0533,2200.0],["2004-02-23",11.857,12.0308,11.7784,12.0308,7700.0],["2004-02-24",12.0308,12.1991,11.8345,12.0645,6200.0],["2004-02-25",12.0645,12.2271,12.0084,12.2047,4600.0],["2004-02-26",12.1991,12.1991,12.0589,12.1991,3200.0],["2004-02-27",12.3393,13.7976,12.3393,13.2928,20400.0],["2004-03-01",13.2928,13.405,11.5204,12.1711,39300.0],["2004-03-02",12.1991,12.3393,12.1991,12.2552,4500.0],["2004-03-03",12.2776,12.3113,12.1991,12.2832,11000.0],["2004-03-04",12.3393,12.4459,12.3393,12.3954,4300.0],["2004-03-05",12.2608,12.5861,12.2608,12.4795,4100.0],["2004-03-08",12.4795,12.4851,12.3393,12.3393,5000.0],["2004-03-09",12.2832,12.2832,12.1823,12.1823,8000.0],["2004-03-10",12.0701,12.1823,11.9018,11.9187,10700.0],["2004-03-11",11.9187,11.9187,11.6382,11.7111,15500.0],["2004-03-12",11.7111,11.885,11.6943,11.7784,15700.0],["2004-03-15",11.7784,11.8121,11.7336,11.8065,30100.0],["2004-03-16",11.8065,11.8906,11.6943,11.8345,13300.0],["2004-03-17",11.9747,11.9804,11.9691,11.9747,3200.0],["2004-03-18",11.8345,11.8906,11.7784,11.8906,28500.0],["2004-03-19",11.8906,11.8906,11.8065,11.8345,14200.0],["2004-03-22",11.8345,11.8345,11.6943,11.8065,22900.0],["2004-03-23",11.7953,11.8345,11.7224,11.8289,32000.0],["2004-03-24",11.7224,11.8906,11.7224,11.8457,7300.0],["2004-03-25",11.8457,11.9467,11.784,11.9467,6700.0],["2004-03-26",11.8065,12.0196,11.8065,12.0196,3800.0],["2004-03-29",11.9747,13.0853,11.9747,13.0853,13200.0],["2004-03-30",13.0853,13.7135,13.0629,13.5733,15100.0],["2004-03-31",13.6854,14.5828,13.6854,14.5828,10000.0],["2004-04-01",14.5828,14.7567,14.4707,14.5548,15800.0],["2004-04-02",14.5828,14.7455,14.5828,14.6389,8900.0],["2004-04-05",14.5828,16.0187,14.5828,15.9626,17400.0],["2004-04-06",15.8729,15.8729,15.57,15.6878,9700.0],["2004-04-07",15.6485,15.6485,15.5195,15.5475,2600.0],["2004-04-08",15.6036,15.6036,15.1157,15.1325,4400.0],["2004-04-12",14.9923,15.0596,14.8913,14.9306,6200.0],["2004-04-13",14.9867,15.082,14.8016,14.8352,8400.0],["2004-04-14",14.7511,14.9474,14.7511,14.7904,2100.0],["2004-04-15",14.7848,14.9755,14.6333,14.9194,3100.0],["2004-04-16",15.0035,15.5363,15.0035,15.5363,8800.0],["2004-04-19",15.4522,15.6765,15.4522,15.6765,2300.0],["2004-04-20",15.7046,15.8168,15.1493,15.1493,5600.0],["2004-04-21",15.1045,15.4522,15.1045,15.4522,3000.0],["2004-04-22",15.5363,16.4057,15.4242,16.2655,7000.0],["2004-04-23",16.2094,16.3496,15.9009,16.3496,7000.0],["2004-04-26",16.3496,17.1068,16.3496,16.8824,5600.0],["2004-04-27",16.8824,16.9385,16.6861,16.9105,4200.0],["2004-04-28",16.8513,17.0034,16.5021,16.5078,4300.0],["2004-04-29",16.4177,16.6711,16.4177,16.643,5700.0],["2004-04-30",16.6711,16.6711,16.4008,16.6148,8300.0],["2004-05-03",16.6148,17.009,16.5641,16.8964,5100.0],["2004-05-04",16.8964,17.178,16.8964,17.116,6100.0],["2004-05-05",17.116,17.3188,16.9752,16.9752,6100.0],["2004-05-06",16.8964,16.8964,15.8826,15.9953,13400.0],["2004-05-07",15.9389,16.2205,15.77,15.77,11000.0],["2004-05-10",15.77,15.8995,15.4658,15.4658,5400.0],["2004-05-11",15.5222,15.5222,15.1392,15.1448,11800.0],["2004-05-12",15.1504,15.1504,14.5309,14.5872,18300.0],["2004-05-13",14.5929,14.5929,14.3056,14.3056,16600.0],["2004-05-14",14.3113,14.3113,14.1704,14.1704,13700.0],["2004-05-17",14.1648,14.2211,14.0803,14.1873,8300.0],["2004-05-18",14.1085,14.1254,14.0691,14.086,4200.0],["2004-05-19",14.193,14.2493,14.0578,14.1085,12100.0],["2004-05-20",14.1085,14.1085,14.0015,14.0015,13800.0],["2004-05-21",14.0465,14.6266,14.0465,14.6266,3200.0],["2004-05-24",14.7111,15.77,14.7111,15.77,5200.0],["2004-05-25",15.77,16.3332,15.77,16.3276,7200.0],["2004-05-26",16.3332,16.3332,16.0516,16.305,3300.0],["2004-05-27",16.305,16.305,16.0234,16.0234,1700.0],["2004-05-28",15.8882,15.8882,14.6773,14.8125,6500.0],["2004-06-01",14.8914,15.5728,14.8914,15.5728,4900.0],["2004-06-02",15.6855,15.8826,15.6855,15.8657,2600.0],["2004-06-03",15.9389,16.3332,15.8826,15.8826,6900.0],["2004-06-04",15.77,15.77,15.5728,15.6573,3400.0],["2004-06-07",15.77,16.3332,15.77,16.3332,4600.0],["2004-06-08",16.2205,16.4458,16.2205,16.3895,2900.0],["2004-06-09",16.4458,16.4458,15.7587,15.7587,4700.0],["2004-06-10",15.6292,15.708,15.5728,15.6292,8900.0],["2004-06-14",15.4884,15.4884,14.8463,14.8463,15300.0],["2004-06-15",14.8238,15.3645,14.8125,15.3081,8300.0],["2004-06-16",15.3476,15.3757,14.9421,15.2406,4900.0],["2004-06-17",15.2124,15.3476,14.9252,15.2912,3700.0],["2004-06-18",15.2912,16.0854,15.2856,15.922,13600.0],["2004-06-21",15.8263,15.8263,15.663,15.663,2800.0],["2004-06-22",15.6292,15.6292,14.9533,15.0772,13400.0],["2004-06-23",15.0716,15.3757,15.004,15.3757,4900.0],["2004-06-24",15.432,15.7981,15.432,15.5728,4900.0],["2004-06-25",15.5785,15.5785,15.0209,15.2068,18000.0],["2004-06-28",15.2039,15.3341,15.0229,15.0512,7100.0],["2004-06-29",15.0285,15.7302,15.0285,15.6736,7000.0],["2004-06-30",15.7019,15.849,15.6792,15.849,4600.0],["2004-07-01",15.9169,16.0074,15.4982,15.4982,4300.0],["2004-07-02",15.4189,15.6792,15.3341,15.3341,2700.0],["2004-07-06",15.2209,15.2209,14.7117,15.0455,18400.0],["2004-07-07",15.0794,15.3058,15.0794,15.1926,3800.0],["2004-07-08",15.0794,15.0794,15.0002,15.0285,10000.0],["2004-07-09",15.0285,15.1926,15.0285,15.136,2000.0],["2004-07-12",15.0794,15.2718,15.0285,15.2492,3500.0],["2004-07-13",15.3058,15.5265,15.1643,15.5265,2900.0],["2004-07-14",15.4472,15.5265,15.3567,15.3624,1600.0],["2004-07-15",15.3114,15.3114,15.1926,15.1926,900.0],["2004-07-16",15.1417,15.2209,15.0512,15.0568,7000.0],["2004-07-19",15.136,15.136,15.0285,15.0568,4900.0],["2004-07-20",15.0568,15.1417,15.0568,15.1247,5500.0],["2004-07-21",15.7584,15.7584,15.0512,15.0512,10100.0],["2004-07-22",15.0512,15.0512,14.7117,14.7173,3600.0],["2004-07-23",14.7173,14.7343,14.5702,14.6551,4900.0],["2004-07-26",14.6551,14.7173,14.5759,14.7173,6900.0],["2004-07-27",14.7965,15.3228,14.7569,15.3228,2900.0],["2004-07-28",15.2775,15.2775,14.9946,15.2605,1800.0],["2004-07-29",15.3907,15.4642,15.2209,15.4642,2700.0],["2004-07-30",15.402,15.4076,15.2379,15.2718,2900.0],["2004-08-02",15.1417,15.1926,14.9323,15.0964,3400.0],["2004-08-03",14.9946,15.3567,14.9436,15.1417,4600.0],["2004-08-04",15.0795,15.4359,15.0172,15.1643,9500.0],["2004-08-05",15.1077,15.2379,14.9663,14.9946,1800.0],["2004-08-06",14.9719,15.0455,14.8814,14.9946,10700.0],["2004-08-09",15.0002,15.136,14.9436,14.9663,8200.0],["2004-08-10",15.0398,15.5604,15.0398,15.5604,3100.0],["2004-08-11",15.5604,15.7698,15.3341,15.7698,3700.0],["2004-08-12",15.6736,15.8942,15.5434,15.7301,1800.0],["2004-08-13",15.8433,15.8433,15.6453,15.6453,700.0],["2004-08-16",15.7302,15.8433,15.5604,15.6905,5100.0],["2004-08-17",15.7584,15.8207,15.3624,15.3624,5700.0],["2004-08-18",15.2775,15.3624,15.1077,15.2266,8000.0],["2004-08-19",15.1134,15.2492,15.0285,15.2209,12000.0],["2004-08-20",15.136,15.3341,15.136,15.3341,3700.0],["2004-08-23",15.3906,15.5321,15.2775,15.2775,900.0],["2004-08-24",15.4189,15.5321,15.4189,15.4868,700.0],["2004-08-25",15.402,15.5321,15.3454,15.351,1500.0],["2004-08-26",15.402,15.4416,15.402,15.402,600.0],["2004-08-27",15.3397,15.4189,15.2775,15.3793,800.0],["2004-08-30",15.2775,15.2775,15.2039,15.2039,4500.0],["2004-08-31",15.1983,15.2945,15.1643,15.2718,3200.0],["2004-09-01",15.17,15.2549,15.1473,15.1756,3700.0],["2004-09-02",15.1473,15.3341,15.1473,15.3341,2500.0],["2004-09-03",15.3907,15.5321,15.3907,15.5321,4000.0],["2004-09-07",15.5321,15.7132,15.5321,15.7132,1700.0],["2004-09-08",15.7584,15.9565,15.5604,15.5604,2500.0],["2004-09-09",15.4925,16.1262,15.2209,16.0131,8700.0],["2004-09-10",15.8999,16.0979,15.8433,15.9678,3700.0],["2004-09-13",16.0414,16.5223,15.9961,16.5223,4100.0],["2004-09-14",16.5506,16.5506,16.296,16.296,4500.0],["2004-09-15",16.3809,16.4827,16.1828,16.3526,2500.0],["2004-09-16",16.4657,16.494,16.3639,16.3695,1700.0],["2004-09-17",16.4092,16.7317,16.1998,16.7317,16600.0],["2004-09-20",16.6185,16.8279,16.6185,16.7317,5100.0],["2004-09-21",16.7373,16.8392,16.6977,16.7486,2200.0],["2004-09-22",16.6921,16.6921,15.7245,15.7301,3100.0],["2004-09-23",15.8433,15.8829,15.7358,15.7358,1900.0],["2004-09-24",15.7867,15.7867,15.5604,15.5604,1300.0],["2004-09-27",15.7019,15.7019,15.5604,15.5604,1300.0],["2004-09-28",15.4666,15.495,15.4666,15.478,1400.0],["2004-09-29",15.478,16.0293,15.478,16.0293,2800.0],["2004-09-30",16.0862,16.1999,15.9441,16.1999,5600.0],["2004-10-01",16.1771,16.8422,16.1771,16.7285,6000.0],["2004-10-04",16.6546,16.7114,16.5409,16.6546,1100.0],["2004-10-05",16.7683,16.8479,16.6944,16.7683,2500.0],["2004-10-06",16.8308,17.5925,16.8308,17.5925,6000.0],["2004-10-07",17.547,17.547,17.3822,17.422,1900.0],["2004-10-08",17.3367,17.3367,17.007,17.0639,4900.0],["2004-10-11",16.9957,17.0013,16.9957,17.0013,300.0],["2004-10-12",16.9104,17.0525,16.9104,16.9388,3400.0],["2004-10-13",16.9957,16.9957,16.6546,16.8479,3900.0],["2004-10-14",16.7058,16.7853,16.6262,16.6887,6300.0],["2004-10-15",16.5978,16.9388,16.5978,16.7683,4300.0],["2004-10-18",16.6546,16.8706,16.6546,16.7683,1400.0],["2004-10-19",16.9104,17.0468,16.774,16.774,1700.0],["2004-10-20",16.7114,17.0241,16.6262,16.9104,1800.0],["2004-10-21",16.9957,17.0468,16.9104,17.0468,1100.0],["2004-10-22",17.0468,17.0468,16.4841,16.8251,5800.0],["2004-10-25",16.7683,17.0525,16.7683,17.0525,4100.0],["2004-10-26",17.0525,17.0525,16.7399,16.9388,14800.0],["2004-10-27",16.9957,16.9957,16.791,16.9388,7500.0],["2004-10-28",16.8536,16.9957,16.8536,16.9331,5500.0],["2004-10-29",16.8251,16.9274,16.7228,16.9274,2800.0],["2004-11-01",16.8251,16.9388,16.7967,16.9331,1700.0],["2004-11-02",16.7683,16.9388,16.6262,16.6944,6100.0],["2004-11-03",16.7683,17.0468,16.6148,16.7569,5400.0],["2004-11-04",16.7569,16.7569,16.3647,16.6262,4400.0],["2004-11-05",16.7683,16.882,16.4954,16.882,2700.0],["2004-11-08",16.774,17.0411,16.774,17.0184,1000.0],["2004-11-09",16.882,17.0525,16.882,17.0525,1800.0],["2004-11-10",16.9388,17.0525,16.9388,17.0525,3400.0],["2004-11-11",17.0525,17.3367,17.0525,17.331,3600.0],["2004-11-12",17.1946,17.4788,17.0923,17.4731,4700.0],["2004-11-15",17.5925,17.7403,17.5925,17.7403,5200.0],["2004-11-16",17.8824,17.8824,17.6493,17.8255,8000.0],["2004-11-17",17.8256,18.2746,17.8256,18.0757,3900.0],["2004-11-18",17.962,18.1609,17.9279,17.962,1800.0],["2004-11-19",17.9677,17.9677,17.4504,17.4504,1400.0],["2004-11-22",17.5641,18.4735,17.4561,18.4735,6300.0],["2004-11-23",18.4735,18.8089,18.4735,18.8089,5600.0],["2004-11-24",19.491,19.7127,19.3375,19.7127,4700.0],["2004-11-26",19.7127,19.7127,19.6104,19.6672,900.0],["2004-11-29",19.6672,19.8662,19.474,19.8377,5300.0],["2004-11-30",19.7241,20.0651,19.6672,19.9969,3900.0],["2004-12-01",20.0367,20.7472,20.0367,20.6904,7900.0],["2004-12-02",20.8041,20.9462,20.6904,20.9462,2700.0],["2004-12-03",20.9405,20.9405,20.3493,20.3493,3100.0],["2004-12-06",20.2072,20.2072,19.5535,19.5819,3800.0],["2004-12-07",19.582,19.582,18.7521,18.7521,2900.0],["2004-12-08",18.4735,18.7293,18.4735,18.7066,11500.0],["2004-12-09",18.5872,19.0363,18.0245,19.0363,8600.0],["2004-12-10",19.0135,19.5535,19.0135,19.5535,10900.0],["2004-12-13",19.582,19.7752,19.4398,19.6899,6700.0],["2004-12-14",19.7241,19.7241,19.5194,19.7241,2800.0],["2004-12-15",19.8662,19.8718,19.6502,19.8718,4000.0],["2004-12-16",19.8946,19.923,19.4114,19.4114,2800.0],["2004-12-17",19.3262,19.5535,19.3034,19.4001,5200.0],["2004-12-20",19.5081,19.5819,19.3262,19.3944,3300.0],["2004-12-21",19.4683,19.8321,19.4683,19.7184,4900.0],["2004-12-22",19.8605,19.8605,19.7809,19.7866,800.0],["2004-12-23",19.7866,19.9514,19.7582,19.8491,2600.0],["2004-12-27",20.0253,20.0253,19.9514,19.9969,4000.0],["2004-12-28",19.9685,20.4062,19.8946,20.4062,8100.0],["2004-12-29",20.2493,20.2493,19.9584,19.9812,1300.0],["2004-12-30",20.0782,20.0782,19.9641,19.9641,1500.0],["2004-12-31",19.8329,20.1352,19.7816,20.1352,6600.0],["2005-01-03",19.9926,19.9926,19.3367,19.5192,8400.0],["2005-01-04",19.6218,19.7644,19.2226,19.2625,4400.0],["2005-01-05",19.1313,19.2511,18.9146,18.9146,6700.0],["2005-01-06",18.8233,18.9146,18.7377,18.8917,5500.0],["2005-01-07",18.8233,18.8233,18.4069,18.4354,8400.0],["2005-01-10",18.3213,18.4982,18.3099,18.3099,7500.0],["2005-01-11",18.2529,18.4753,18.116,18.4696,3400.0],["2005-01-12",18.367,18.4925,17.962,17.9848,13500.0],["2005-01-13",17.8422,17.8422,17.6825,17.6882,8800.0],["2005-01-14",17.8308,17.962,17.5684,17.6882,2600.0],["2005-01-18",17.7966,17.9677,17.6825,17.9677,1900.0],["2005-01-19",18.1103,18.1901,17.6825,17.6825,2200.0],["2005-01-20",17.5456,17.6768,17.1121,17.1178,9300.0],["2005-01-21",17.2547,17.4258,17.1121,17.2547,3800.0],["2005-01-24",17.3973,17.3973,17.1178,17.1976,4000.0],["2005-01-25",17.3117,17.5114,17.3003,17.4771,2200.0],["2005-01-26",17.5114,17.6654,17.2604,17.4543,4200.0],["2005-01-27",17.5912,18.3955,17.5399,18.2814,7700.0],["2005-01-28",18.3898,18.8233,18.3898,18.4297,6500.0],["2005-01-31",18.5723,18.6807,18.3955,18.675,5100.0],["2005-02-01",18.8005,18.8803,18.5951,18.7092,3500.0],["2005-02-02",18.8233,18.9659,18.7092,18.9659,6200.0],["2005-02-03",18.8233,18.9088,18.6236,18.7948,5500.0],["2005-02-04",19.0514,19.1028,18.8233,18.829,7200.0],["2005-02-07",18.9716,19.0514,18.8974,19.04,2000.0],["2005-02-08",18.926,19.1085,18.926,19.1085,3100.0],["2005-02-09",19.0914,19.1655,18.9716,19.1142,6300.0],["2005-02-10",19.1085,19.1085,18.6636,18.7548,4900.0],["2005-02-11",18.6522,18.9488,18.5837,18.9088,3600.0],["2005-02-14",18.9659,19.1313,18.9659,19.1313,1500.0],["2005-02-15",19.08,19.2226,18.7948,18.829,10500.0],["2005-02-16",18.9374,19.0686,18.7662,19.0686,3500.0],["2005-02-17",18.9659,18.9659,18.7948,18.8347,5000.0],["2005-02-18",18.8347,19.1655,18.829,18.8803,5500.0],["2005-02-22",18.8803,18.9089,18.6807,18.8062,7200.0],["2005-02-23",18.8119,19.3367,18.8119,19.3367,3800.0],["2005-02-24",19.2796,19.2853,18.9659,19.2796,8500.0],["2005-02-25",19.4222,20.3634,19.3937,20.3634,3500.0],["2005-02-28",20.506,21.4528,20.506,21.3217,9400.0],["2005-03-01",21.3331,21.43,21.1049,21.1334,8200.0],["2005-03-02",20.9338,20.9395,20.3748,20.3748,5200.0],["2005-03-03",20.4717,20.6486,20.2037,20.2037,7200.0],["2005-03-04",20.1295,20.6714,19.9071,20.5858,7400.0],["2005-03-07",20.6771,20.9908,20.6771,20.9908,7200.0],["2005-03-08",20.8767,20.8767,20.5402,20.7341,4400.0],["2005-03-09",20.5915,20.5915,20.3063,20.5345,8000.0],["2005-03-10",20.4204,20.5345,20.4204,20.5345,2800.0],["2005-03-11",20.6486,20.7284,20.3405,20.4774,3700.0],["2005-03-14",20.5915,20.6543,20.5345,20.6086,3900.0],["2005-03-15",20.7398,20.7398,20.4775,20.6029,800.0],["2005-03-16",20.5345,20.5345,20.1923,20.3063,3100.0],["2005-03-17",20.3634,20.3634,20.1523,20.1523,2300.0],["2005-03-18",20.158,20.158,19.3081,19.5933,29400.0],["2005-03-21",19.4507,19.4507,19.1655,19.3138,7000.0],["2005-03-22",19.4393,19.5648,19.3367,19.3367,8000.0],["2005-03-23",19.3423,19.3423,18.9659,19.194,12600.0],["2005-03-24",19.1997,19.3024,19.0514,19.3024,5600.0],["2005-03-28",19.2967,19.5078,19.2967,19.4507,1400.0],["2005-03-29",19.5223,19.528,19.3219,19.3563,7400.0],["2005-03-30",19.465,19.8772,19.3963,19.8772,3700.0],["2005-03-31",19.9517,20.0261,19.5795,19.5853,8800.0],["2005-04-01",19.694,19.694,19.1788,19.3505,9500.0],["2005-04-04",19.4078,19.4078,19.1788,19.1845,1300.0],["2005-04-05",19.1215,19.1673,19.0013,19.1673,5200.0],["2005-04-06",19.1673,19.3792,19.1502,19.1502,1600.0],["2005-04-07",19.1215,19.3219,19.1215,19.3219,500.0],["2005-04-08",19.3792,19.3906,19.2246,19.2418,6100.0],["2005-04-11",19.1215,19.1215,18.5948,18.6006,5600.0],["2005-04-12",18.6006,18.8009,18.549,18.6292,5100.0],["2005-04-13",18.6063,18.6063,18.32,18.3773,7400.0],["2005-04-14",18.3601,18.8181,18.3601,18.4918,3400.0],["2005-04-15",18.4975,18.738,18.32,18.32,11800.0],["2005-04-18",18.32,18.383,17.9765,17.9937,12100.0],["2005-04-19",17.9937,18.3544,17.9536,18.0109,8000.0],["2005-04-20",18.0281,18.0281,17.8105,17.8907,10900.0],["2005-04-21",18.0338,18.4746,17.7762,18.4632,7000.0],["2005-04-22",18.3658,18.6063,17.9823,18.5777,10700.0],["2005-04-25",18.5777,18.8296,18.3258,18.5319,3500.0],["2005-04-26",18.6177,18.9784,18.0681,18.0681,5600.0],["2005-04-27",18.0338,18.6177,17.8048,18.2055,3500.0],["2005-04-28",18.32,18.32,17.9765,17.9765,2400.0],["2005-04-29",18.1197,18.1197,17.467,17.5472,10100.0],["2005-05-02",17.5472,18.1426,17.5472,18.1426,6300.0],["2005-05-03",17.9994,18.4231,17.9994,18.3258,3900.0],["2005-05-04",18.5204,19.4879,18.4632,19.4879,10700.0],["2005-05-05",19.6082,20.5471,19.4822,19.8085,16000.0],["2005-05-06",19.9517,19.9517,19.4364,19.5223,3500.0],["2005-05-09",19.425,20.3181,19.425,20.3181,4100.0],["2005-05-10",20.2894,20.2894,19.3047,19.3047,4000.0],["2005-05-11",19.236,20.2093,19.236,19.923,3400.0],["2005-05-12",19.9288,19.9574,19.0357,19.0357,2900.0],["2005-05-13",19.0414,19.0414,18.4345,18.7723,7900.0],["2005-05-16",18.8353,19.6654,18.8353,19.5967,5300.0],["2005-05-17",19.6024,19.6024,19.1731,19.465,2100.0],["2005-05-18",19.6082,20.0318,19.3047,20.0318,8300.0],["2005-05-19",19.8944,20.0375,19.7627,20.0318,3600.0],["2005-05-20",20.0318,20.0318,19.883,20.0318,700.0],["2005-05-23",19.8887,19.9402,19.7513,19.8658,2000.0],["2005-05-24",19.7799,19.7799,19.6654,19.6769,2200.0],["2005-05-25",19.7398,19.7398,19.0357,19.0357,18400.0],["2005-05-26",19.1788,19.4479,19.0643,19.1731,4200.0],["2005-05-27",19.0986,19.1845,19.0986,19.1215,2900.0],["2005-05-31",18.9784,19.0471,18.8983,18.9212,3200.0],["2005-06-01",19.007,19.2074,19.007,19.2074,5600.0],["2005-06-02",19.1502,19.2017,19.1387,19.1845,6100.0],["2005-06-03",19.0929,19.0929,18.8353,18.841,2700.0],["2005-06-06",18.9097,19.0929,18.8353,18.9212,6600.0],["2005-06-07",18.9212,19.2303,18.9212,19.0357,3900.0],["2005-06-08",19.1788,19.236,18.8639,18.8639,10400.0],["2005-06-09",18.8696,19.1673,18.8639,18.9784,2200.0],["2005-06-10",18.9784,18.9784,18.8639,18.9612,10200.0],["2005-06-13",18.8467,18.904,18.841,18.8525,5300.0],["2005-06-14",18.8868,18.8925,18.7723,18.8525,12700.0],["2005-06-15",18.8525,18.8868,18.778,18.8353,10900.0],["2005-06-16",18.841,18.8925,18.8238,18.8925,7600.0],["2005-06-17",19.0357,19.5509,18.7551,19.5509,18900.0],["2005-06-20",19.6368,20.0318,19.6368,19.8944,5700.0],["2005-06-21",19.9803,20.0375,19.8085,19.8658,2700.0],["2005-06-22",19.9517,20.3238,19.9517,20.3238,6500.0],["2005-06-23",20.3467,20.5013,19.528,19.6082,9400.0],["2005-06-24",19.7513,20.0261,19.0757,19.8944,21900.0],["2005-06-27",19.7799,19.7856,19.5223,19.6082,2200.0],["2005-06-28",19.7519,20.8445,19.7519,20.8445,8700.0],["2005-06-29",20.7007,20.9307,20.4132,20.6892,7500.0],["2005-06-30",20.833,20.9825,20.2982,20.3039,4200.0],["2005-07-01",20.1602,20.2407,20.0509,20.2407,8400.0],["2005-07-05",20.1314,20.1544,20.0912,20.1257,10200.0],["2005-07-06",19.9819,20.1142,19.4184,19.5507,17100.0],["2005-07-07",19.4069,19.6829,19.4069,19.6772,37200.0],["2005-07-08",19.6082,19.6657,19.5507,19.6312,11400.0],["2005-07-11",19.6312,20.3557,19.5449,19.8382,21100.0],["2005-07-12",19.8267,19.9992,19.8037,19.9877,12000.0],["2005-07-13",19.8439,19.8439,19.4357,19.5449,16300.0],["2005-07-14",19.5507,19.5507,19.3494,19.5277,7100.0],["2005-07-15",19.5334,19.5507,19.4069,19.5507,3200.0],["2005-07-18",19.4357,19.5449,19.4357,19.5104,2300.0],["2005-07-19",19.5507,19.5507,19.4472,19.5507,3900.0],["2005-07-20",19.4644,19.5679,19.4644,19.5449,8600.0],["2005-07-21",19.4069,19.5794,19.4069,19.5449,9100.0],["2005-07-22",19.5737,19.5737,19.3322,19.5507,11400.0],["2005-07-25",19.6829,19.8209,19.5219,19.5277,5800.0],["2005-07-26",19.5219,19.5852,19.4127,19.5794,5100.0],["2005-07-27",19.4989,19.6197,19.4644,19.5449,2400.0],["2005-07-28",19.5507,20.0854,19.4702,19.9819,18000.0],["2005-07-29",19.9819,19.9819,19.5737,19.5794,9000.0],["2005-08-01",19.6657,19.8957,19.5449,19.5507,13300.0],["2005-08-02",19.6944,19.7634,19.4759,19.5737,14900.0],["2005-08-03",19.4702,19.5334,19.4644,19.4702,1700.0],["2005-08-04",19.5564,19.6887,19.5507,19.5794,20100.0],["2005-08-05",19.4702,19.6944,19.4299,19.5622,10500.0],["2005-08-08",19.5449,19.7519,19.5449,19.7519,8700.0],["2005-08-09",19.7807,19.9244,19.7807,19.9187,1600.0],["2005-08-10",20.0107,20.2637,19.5507,19.5507,8500.0],["2005-08-11",19.6369,20.4074,19.5507,20.4074,9200.0],["2005-08-12",20.5512,20.5512,20.1257,20.1257,6400.0],["2005-08-15",20.1314,20.4649,20.1257,20.4074,5000.0],["2005-08-16",20.5512,20.5512,20.0912,20.1199,8600.0],["2005-08-17",20.0394,20.4074,20.0164,20.3787,3700.0],["2005-08-18",20.2752,20.2809,20.0394,20.1314,6400.0],["2005-08-19",20.1314,20.2464,20.0912,20.2464,4400.0],["2005-08-22",20.2004,20.2062,19.9072,20.2004,9100.0],["2005-08-23",20.0567,20.2464,20.0394,20.2464,3800.0],["2005-08-24",20.2349,20.4419,19.9474,20.1142,4800.0],["2005-08-25",20.0394,20.6719,20.0394,20.1774,4900.0],["2005-08-26",20.0682,20.1832,19.9819,20.1372,5400.0],["2005-08-29",19.9934,20.4132,19.9934,20.4132,2100.0],["2005-08-30",20.4132,20.9882,20.4132,20.9882,4800.0],["2005-08-31",20.8502,20.9825,20.6202,20.8445,7500.0],["2005-09-01",20.9882,21.178,20.7007,20.8445,4500.0],["2005-09-02",20.7065,20.9192,20.7007,20.7065,2000.0],["2005-09-06",20.8387,20.9595,20.7065,20.9595,4900.0],["2005-09-07",21.1032,21.247,21.0687,21.132,3200.0],["2005-09-08",20.9882,21.0457,20.5972,20.7007,4300.0],["2005-09-09",20.8445,20.9882,20.8445,20.8445,1000.0],["2005-09-12",20.741,21.178,20.741,21.178,4300.0],["2005-09-13",21.1895,21.2412,21.0975,21.132,1200.0],["2005-09-14",20.9882,20.9882,20.1257,20.4132,41000.0],["2005-09-15",20.3269,20.4132,20.1257,20.3844,4800.0],["2005-09-16",20.5282,20.787,20.5282,20.787,27000.0],["2005-09-19",20.787,20.787,20.1199,20.2119,4800.0],["2005-09-20",20.2119,20.2924,20.0394,20.1717,5300.0],["2005-09-21",20.0682,20.1832,20.0107,20.0394,8400.0],["2005-09-22",20.0452,20.3844,20.0107,20.1314,8400.0],["2005-09-23",20.1314,20.1314,19.8957,20.0912,9400.0],["2005-09-26",20.0912,20.2407,19.8957,20.2292,8500.0],["2005-09-27",20.0969,20.1257,20.0222,20.0509,4900.0],["2005-09-28",20.0625,20.2126,19.9528,20.2069,12100.0],["2005-09-29",20.074,20.2935,20.0683,20.2935,5600.0],["2005-09-30",20.1664,20.2531,20.1029,20.2126,3400.0],["2005-10-03",20.074,20.2935,20.074,20.2126,2400.0],["2005-10-04",20.2935,20.64,20.0105,20.0278,3600.0],["2005-10-05",19.8835,20.0798,19.8084,19.9701,4200.0],["2005-10-06",20.0971,20.0971,19.8084,19.8546,9100.0],["2005-10-07",19.8546,20.5476,19.8546,20.4436,5000.0],["2005-10-10",20.305,20.3108,20.305,20.3108,400.0],["2005-10-11",20.4436,20.4436,20.3743,20.3743,1100.0],["2005-10-12",20.4148,20.4148,19.8835,19.8835,3100.0],["2005-10-13",19.8835,20.0394,19.537,20.0394,8400.0],["2005-10-14",20.1838,20.7324,19.9932,20.5245,5900.0],["2005-10-17",20.5129,20.5187,19.7968,19.9816,3800.0],["2005-10-18",19.8661,20.2069,19.8661,20.1722,6700.0],["2005-10-19",20.1722,20.6458,20.0567,20.6458,4700.0],["2005-10-20",20.6458,20.7324,20.6458,20.6458,300.0],["2005-10-21",20.6457,20.7844,20.5071,20.7324,2700.0],["2005-10-24",20.7786,20.7901,20.6458,20.7901,3400.0],["2005-10-25",20.6458,20.6515,20.2704,20.357,1600.0],["2005-10-26",20.4956,20.6284,20.4956,20.5707,400.0],["2005-10-27",20.4263,20.4263,20.2011,20.2011,1100.0],["2005-10-28",20.3281,20.7324,20.2242,20.7324,4600.0],["2005-10-31",20.7844,20.8594,20.7324,20.7901,9900.0],["2005-11-01",20.6458,20.6458,20.4436,20.4725,5400.0],["2005-11-02",20.6169,21.2579,20.6169,21.2579,4300.0],["2005-11-03",21.3099,21.8239,21.3099,21.5524,4700.0],["2005-11-04",21.8412,21.9394,21.7199,21.9394,3600.0],["2005-11-07",21.9394,21.9451,21.7141,21.7488,5500.0],["2005-11-08",21.5813,21.5813,21.0962,21.1655,2600.0],["2005-11-09",21.1655,21.7141,21.1655,21.5929,4400.0],["2005-11-10",21.7141,21.9336,21.5698,21.9163,3700.0],["2005-11-11",21.7719,21.9452,21.7719,21.9452,3200.0],["2005-11-14",21.9451,21.9451,21.3676,21.46,3000.0],["2005-11-15",21.3388,21.4658,21.3388,21.4081,8600.0],["2005-11-16",21.3157,21.4543,21.3099,21.3388,3200.0],["2005-11-17",21.5062,21.9451,21.5062,21.8932,3200.0],["2005-11-18",21.9451,22.3321,21.9451,22.3321,2700.0],["2005-11-21",22.0953,22.3783,22.0895,22.3783,2600.0],["2005-11-22",22.2339,22.436,22.2339,22.436,1900.0],["2005-11-23",22.3205,22.4938,22.3205,22.4649,1700.0],["2005-11-25",22.4649,22.4649,22.4649,22.4649,0.0],["2005-11-28",22.3783,22.3783,21.9451,21.9509,3300.0],["2005-11-29",22.0087,22.0087,21.7141,21.7777,5900.0],["2005-11-30",21.7141,21.9336,21.6679,21.6737,3300.0],["2005-12-01",21.7315,21.974,21.6564,21.974,11100.0],["2005-12-02",22.0318,22.0318,21.7199,21.8874,2100.0],["2005-12-05",21.743,22.0895,21.6275,21.6622,3000.0],["2005-12-06",21.6622,21.9451,21.6622,21.6968,2900.0],["2005-12-07",21.8296,21.8296,21.2637,21.3965,1800.0],["2005-12-08",21.3676,21.7084,21.3099,21.3099,2800.0],["2005-12-09",21.4543,21.7199,21.4543,21.512,3500.0],["2005-12-12",21.4254,21.7084,21.3099,21.7084,3000.0],["2005-12-13",21.564,21.6795,21.4889,21.6275,3600.0],["2005-12-14",21.6795,21.8123,21.5813,21.6853,5700.0],["2005-12-15",21.5409,21.8296,21.1655,21.8296,6500.0],["2005-12-16",21.974,22.2224,21.8701,21.9452,31600.0],["2005-12-19",21.8008,21.8008,21.4254,21.4312,5100.0],["2005-12-20",21.2983,21.7315,21.2926,21.6564,2900.0],["2005-12-21",21.6564,21.743,21.3676,21.6564,8400.0],["2005-12-22",21.8008,21.8008,21.4543,21.5986,1300.0],["2005-12-23",21.7141,21.8008,21.5062,21.5062,1200.0],["2005-12-27",21.3676,21.4774,21.2348,21.3676,9600.0],["2005-12-28",21.4488,21.4546,21.3097,21.3097,1600.0],["2005-12-29",21.2807,21.385,21.2749,21.2865,2700.0],["2005-12-30",21.2807,21.8025,21.2807,21.675,7600.0],["2006-01-03",21.8199,21.8199,21.1647,21.4546,7000.0],["2006-01-04",21.3097,21.5996,21.1705,21.4024,2500.0],["2006-01-05",21.4546,21.6866,21.4546,21.5996,2200.0],["2006-01-06",21.9185,23.2986,21.9185,22.9043,21200.0],["2006-01-09",22.9042,22.9042,22.3534,22.6491,6400.0],["2006-01-10",22.51,23.0376,22.4114,23.0376,4400.0],["2006-01-11",23.0376,23.0376,22.6201,22.8115,4400.0],["2006-01-12",22.6781,22.8521,22.5332,22.5332,4800.0],["2006-01-13",22.6781,23.0434,22.6781,23.0434,1500.0],["2006-01-17",22.9159,23.1536,22.6723,23.0376,6500.0],["2006-01-18",22.9043,23.1942,22.9043,23.0492,3000.0],["2006-01-19",22.9043,22.9043,22.3244,22.7593,6700.0],["2006-01-20",22.8173,22.8173,22.1852,22.3244,6400.0],["2006-01-23",22.1794,22.1794,21.9765,21.9823,4500.0],["2006-01-24",22.0345,22.3708,22.0171,22.2084,9200.0],["2006-01-25",22.0635,22.1736,22.0635,22.0867,3000.0],["2006-01-26",22.2026,22.3186,22.2026,22.2722,5000.0],["2006-01-27",22.3766,23.0492,22.3766,22.6375,7500.0],["2006-01-30",22.5564,22.9217,22.2084,22.9217,3200.0],["2006-01-31",23.0434,23.5885,22.8753,23.2812,9500.0],["2006-02-01",23.3391,23.4029,23.2696,23.3391,4700.0],["2006-02-02",23.2,23.3392,23.0492,23.287,5000.0],["2006-02-03",23.1942,23.3391,23.1304,23.2058,4200.0],["2006-02-06",23.0608,23.0608,22.9738,22.9796,2700.0],["2006-02-07",22.8289,22.9854,22.3244,22.3244,7100.0],["2006-02-08",22.4694,22.6143,21.6286,21.9185,11100.0],["2006-02-09",22.0345,22.2664,22.0113,22.0113,2100.0],["2006-02-10",22.1215,22.1215,21.8895,22.0229,3400.0],["2006-02-13",21.8837,21.8837,21.7156,21.7156,6100.0],["2006-02-14",21.8605,21.8605,21.7156,21.7214,5400.0],["2006-02-15",21.5996,22.1215,21.5996,22.1215,3900.0],["2006-02-16",22.1215,22.8579,22.1215,22.8579,3000.0],["2006-02-17",23.0028,23.3218,22.9043,23.1942,8400.0],["2006-02-21",23.1942,23.6233,23.0782,23.6233,10100.0],["2006-02-22",23.6291,24.6902,23.4899,24.2959,8700.0],["2006-02-23",24.1509,24.3539,24.006,24.093,2100.0],["2006-02-24",23.948,23.948,23.6871,23.7682,2300.0],["2006-02-27",23.774,24.3423,23.7682,24.3423,3100.0],["2006-02-28",24.2089,24.2089,23.4841,23.5131,9000.0],["2006-03-01",23.4841,23.8204,23.4841,23.8204,2600.0],["2006-03-02",23.89,23.89,22.6201,23.0434,7700.0],["2006-03-03",22.8984,23.4203,22.8984,23.1246,10300.0],["2006-03-06",22.9796,22.9796,22.7593,22.7593,3900.0],["2006-03-07",22.7593,22.7593,22.3012,22.3012,2600.0],["2006-03-08",22.3012,22.7419,22.3012,22.7303,3800.0],["2006-03-09",22.8753,22.8753,22.336,22.336,5400.0],["2006-03-10",22.336,22.4404,22.3244,22.4404,1500.0],["2006-03-13",22.4404,22.7535,22.4404,22.4752,1600.0],["2006-03-14",22.6143,23.0376,22.6143,22.9043,1600.0],["2006-03-15",23.0492,23.5073,22.9622,23.4261,3800.0],["2006-03-16",23.2812,23.2812,22.9042,23.1014,2300.0],["2006-03-17",23.1942,23.1942,22.2664,22.2722,46600.0],["2006-03-20",22.1794,22.4868,22.1041,22.3534,6600.0],["2006-03-21",22.3534,22.4172,22.0403,22.0693,8600.0],["2006-03-22",22.0403,22.4636,22.0403,22.452,6700.0],["2006-03-23",22.452,22.452,22.0519,22.1852,2800.0],["2006-03-24",22.1562,22.7593,22.1562,22.7593,3100.0],["2006-03-27",22.7593,22.9158,22.6201,22.9158,2000.0],["2006-03-28",22.8463,22.8463,22.4114,22.4114,1900.0],["2006-03-29",22.5453,23.4242,22.5453,23.4184,9100.0],["2006-03-30",23.564,23.564,23.139,23.2846,3200.0],["2006-03-31",23.139,23.3951,22.9353,23.3311,11200.0],["2006-04-03",23.3311,23.529,22.8771,23.0634,7400.0],["2006-04-04",22.9178,23.0517,22.7024,22.8421,5100.0],["2006-04-05",22.7024,22.7315,22.4696,22.7257,2800.0],["2006-04-06",22.7024,23.0401,22.5453,23.0401,4800.0],["2006-04-07",23.1856,23.2845,22.9062,22.9295,11100.0],["2006-04-10",22.9295,23.075,22.5977,22.6035,4200.0],["2006-04-11",22.7024,22.848,22.4521,22.5744,7600.0],["2006-04-12",22.4405,22.6442,22.2717,22.6442,2500.0],["2006-04-13",22.7024,22.976,22.5569,22.976,3700.0],["2006-04-17",22.976,22.9877,22.6035,22.7781,7500.0],["2006-04-18",22.9877,23.5698,22.9877,23.4301,21700.0],["2006-04-19",23.2845,23.5698,23.2845,23.5698,10500.0],["2006-04-20",23.5698,23.8667,23.2263,23.8667,4700.0],["2006-04-21",23.8667,23.919,23.2904,23.8667,14800.0],["2006-04-24",23.8667,24.0064,23.5756,23.8783,5100.0],["2006-04-25",23.8667,24.3149,23.2846,24.3149,9000.0],["2006-04-26",24.3149,24.4488,24.2043,24.4197,21500.0],["2006-04-27",24.3615,24.4488,24.2159,24.3906,12600.0],["2006-04-28",24.9727,24.9727,24.3324,24.7689,20800.0],["2006-05-01",24.769,25.1648,24.769,24.9611,11000.0],["2006-05-02",25.0309,26.4804,25.0309,26.3698,26800.0],["2006-05-03",26.3697,26.3697,25.6246,25.7585,4600.0],["2006-05-04",25.613,26.2068,25.613,26.1253,6900.0],["2006-05-05",26.1951,26.428,26.0962,26.1486,7100.0],["2006-05-08",26.2242,26.2301,25.7644,25.8982,7800.0],["2006-05-09",25.7585,25.875,25.7003,25.7003,3700.0],["2006-05-10",25.5548,25.613,25.4384,25.5315,5000.0],["2006-05-11",25.386,25.386,24.9552,25.0309,14200.0],["2006-05-12",24.8854,25.06,24.4197,24.7922,11600.0],["2006-05-15",24.6467,25.0309,24.6467,25.0309,7700.0],["2006-05-16",24.9552,25.1764,24.9145,25.0425,2600.0],["2006-05-17",24.9145,25.6421,24.9145,25.4093,7700.0],["2006-05-18",25.5548,25.5548,25.2113,25.2113,7100.0],["2006-05-19",25.223,25.4675,24.7456,25.0425,8100.0],["2006-05-22",24.897,25.322,24.897,25.2055,4500.0],["2006-05-23",25.06,25.1997,24.7398,24.9319,10000.0],["2006-05-24",24.798,24.798,24.4662,24.7398,7900.0],["2006-05-25",24.8854,25.4151,24.8854,25.3627,6900.0],["2006-05-26",25.4384,25.6596,25.4384,25.5082,5100.0],["2006-05-30",25.4384,25.4384,25.1764,25.3161,9600.0],["2006-05-31",25.1706,25.8167,25.0309,25.8167,22900.0],["2006-06-01",25.8167,26.7772,25.8167,26.7772,8000.0],["2006-06-02",26.6608,26.754,26.3057,26.5444,8800.0],["2006-06-05",26.3989,26.6317,26.3989,26.5328,16100.0],["2006-06-06",26.5327,26.7074,26.5327,26.6957,12500.0],["2006-06-07",26.7772,27.0159,26.6375,26.8122,8500.0],["2006-06-08",26.7772,27.7959,26.7772,27.1731,13800.0],["2006-06-09",27.1731,27.3011,26.9344,27.0683,5500.0],["2006-06-12",27.0741,27.2953,26.981,27.0683,6100.0],["2006-06-13",27.1265,27.6562,27.0683,27.0741,13600.0],["2006-06-14",27.0741,27.1265,26.5851,26.7598,6700.0],["2006-06-15",26.8762,26.8878,26.7248,26.8354,5900.0],["2006-06-16",26.8354,27.0625,26.5036,26.6608,76200.0],["2006-06-19",26.7772,26.7772,25.1182,25.1182,15200.0],["2006-06-20",25.0309,25.0309,24.3033,24.798,5300.0],["2006-06-21",24.6583,25.2346,24.6525,25.2346,3100.0],["2006-06-22",25.1182,25.6014,24.7515,25.386,6900.0],["2006-06-23",25.3802,25.4326,25.1008,25.3627,4100.0],["2006-06-26",25.4966,25.8924,25.3452,25.8924,6100.0],["2006-06-27",25.7585,25.7585,24.5943,24.5943,9100.0],["2006-06-28",24.5943,24.7288,23.7934,23.9688,10600.0],["2006-06-29",24.1149,25.518,23.8226,25.518,16700.0],["2006-06-30",25.6641,26.3773,24.7989,26.0441,33100.0],["2006-07-03",25.898,25.898,25.2841,25.898,5300.0],["2006-07-05",26.0441,26.2195,25.4888,26.2195,7200.0],["2006-07-06",26.3072,26.7047,26.1961,26.5995,16800.0],["2006-07-07",26.8158,26.8918,26.4475,26.4475,6600.0],["2006-07-10",26.3072,26.3949,26.1026,26.1786,4000.0],["2006-07-11",26.0324,26.0324,25.5472,25.7752,7400.0],["2006-07-12",25.6992,25.6992,24.8048,24.8048,6000.0],["2006-07-13",24.7872,24.7872,23.4426,23.5186,16700.0],["2006-07-14",23.3842,23.6765,22.9457,23.39,9500.0],["2006-07-17",23.2672,23.3842,23.1503,23.314,12400.0],["2006-07-18",23.4602,23.5888,22.9282,23.3725,6700.0],["2006-07-19",23.2263,24.9626,23.0919,24.9626,9800.0],["2006-07-20",24.9626,25.8395,24.8281,25.7284,12700.0],["2006-07-21",25.7284,25.7284,24.9626,25.0795,6900.0],["2006-07-24",25.2257,26.1494,25.0854,26.0617,4500.0],["2006-07-25",25.9155,26.7866,25.857,26.7281,5600.0],["2006-07-26",26.582,27.1841,25.6174,27.038,7500.0],["2006-07-27",27.1841,27.1841,25.366,25.3952,4900.0],["2006-07-28",25.4887,26.7456,25.4887,26.7398,8400.0],["2006-07-31",26.5937,27.0496,26.1026,27.0029,6300.0],["2006-08-01",26.8567,26.8567,26.4007,26.4007,2800.0],["2006-08-02",26.5469,26.7515,26.1786,26.313,2600.0],["2006-08-03",26.4533,27.038,25.8746,27.0029,2800.0],["2006-08-04",27.149,27.1841,26.2487,26.4007,7600.0],["2006-08-07",26.2546,26.4241,25.8687,26.2195,6300.0],["2006-08-08",26.2195,26.3656,25.1497,25.3543,9800.0],["2006-08-09",25.5004,25.6057,25.4303,25.4303,8300.0],["2006-08-10",25.4303,25.7167,25.4303,25.5706,3400.0],["2006-08-11",25.4303,25.4361,25.29,25.2958,1700.0],["2006-08-14",25.4478,25.9447,25.4478,25.8103,5200.0],["2006-08-15",25.9564,26.81,25.9564,26.7749,2900.0],["2006-08-16",26.8918,26.8918,26.7281,26.8918,2700.0],["2006-08-17",26.7456,27.1841,25.1789,25.4946,10900.0],["2006-08-18",25.7226,26.1903,25.5531,25.5531,15500.0],["2006-08-21",25.4069,25.6875,25.4069,25.6875,7300.0],["2006-08-22",25.7986,26.1494,25.6057,26.1494,2600.0],["2006-08-23",25.8687,26.1669,25.5531,25.5531,6300.0],["2006-08-24",25.5238,26.0149,25.5238,26.0091,4700.0],["2006-08-25",25.8687,26.4358,25.8687,26.43,1700.0],["2006-08-28",26.541,26.9152,26.541,26.9152,1200.0],["2006-08-29",26.6521,27.5641,26.6521,27.5641,7600.0],["2006-08-30",27.7103,28.0552,27.5641,28.0026,9000.0],["2006-08-31",28.061,28.6632,27.7629,28.6281,7700.0],["2006-09-01",28.6281,28.8502,28.5872,28.5872,3300.0],["2006-09-05",28.7333,29.657,28.3826,29.4641,6300.0],["2006-09-06",29.3179,29.3237,28.7158,29.1367,4700.0],["2006-09-07",28.9964,29.0022,28.593,28.593,4000.0],["2006-09-08",28.5521,28.5521,28.137,28.2364,2600.0],["2006-09-11",28.1019,28.3825,28.061,28.3124,8600.0],["2006-09-12",28.365,28.8385,28.3533,28.8385,5600.0],["2006-09-13",28.9847,29.8499,28.9438,29.8499,8000.0],["2006-09-14",29.7038,30.721,29.7038,30.6976,6000.0],["2006-09-15",30.8437,31.1302,30.6917,30.8963,31900.0],["2006-09-18",30.8963,32.0013,30.6917,31.7908,11800.0],["2006-09-19",31.7148,31.7148,29.8908,30.037,7600.0],["2006-09-20",30.1597,30.6917,30.0136,30.6917,7500.0],["2006-09-21",30.6917,30.6917,30.1597,30.1597,4200.0],["2006-09-22",30.1656,30.6508,30.0545,30.5164,4600.0],["2006-09-25",30.6625,30.984,30.6625,30.8846,4700.0],["2006-09-26",30.8846,31.82,30.8379,31.82,3700.0],["2006-09-27",31.6734,32.3772,31.6734,32.3186,8000.0],["2006-09-28",32.4652,32.6881,32.1719,32.6118,1600.0],["2006-09-29",32.735,32.735,31.515,31.515,9600.0],["2006-10-02",31.5209,31.5209,30.0662,30.0721,5400.0],["2006-10-03",29.9255,30.1894,29.4856,29.4856,8900.0],["2006-10-04",29.4914,30.5765,29.4797,30.5765,5700.0],["2006-10-05",30.471,32.342,30.3243,32.2599,8400.0],["2006-10-06",32.1133,32.4007,31.3801,31.8493,7100.0],["2006-10-09",30.8229,31.3801,30.6469,31.2335,10300.0],["2006-10-10",30.3537,31.0868,30.3243,31.081,12400.0],["2006-10-11",30.9344,31.0282,30.6763,30.8522,11400.0],["2006-10-12",30.9989,32.2599,30.9989,32.2599,7700.0],["2006-10-13",32.1133,33.955,32.1133,33.6618,14100.0],["2006-10-16",33.955,34.0899,33.4917,34.0254,11600.0],["2006-10-17",33.5855,34.1838,33.4447,33.8436,9200.0],["2006-10-18",33.9902,34.0195,33.2864,33.7028,5200.0],["2006-10-19",33.6676,34.0195,33.6676,33.6676,13600.0],["2006-10-20",33.8143,33.8143,32.911,33.2512,8300.0],["2006-10-23",33.1397,33.9433,32.8465,33.1984,5100.0],["2006-10-24",33.4037,33.8964,33.2746,33.5034,9600.0],["2006-10-25",33.5034,33.5034,32.9931,33.1163,4900.0],["2006-10-26",33.2629,33.4799,32.8758,32.8758,10800.0],["2006-10-27",32.911,32.911,32.4652,32.5004,14800.0],["2006-10-30",32.4945,33.04,32.1133,32.5473,11400.0],["2006-10-31",32.694,32.8406,32.2717,32.5239,3900.0],["2006-11-01",32.518,32.6646,30.207,30.2129,13200.0],["2006-11-02",29.6263,30.0545,29.3037,29.5735,33300.0],["2006-11-03",30.0135,30.3009,29.3331,29.5735,26800.0],["2006-11-06",29.5736,30.7877,29.5736,30.7877,22900.0],["2006-11-07",30.7877,31.6734,30.5003,30.9519,10500.0],["2006-11-08",30.9402,31.6734,29.3389,29.3859,11300.0],["2006-11-09",29.3859,30.0604,29.2334,29.4856,31000.0],["2006-11-10",29.4797,30.207,29.4797,30.207,13900.0],["2006-11-13",30.2363,31.3801,30.0897,31.081,7300.0],["2006-11-14",31.3742,32.694,31.3742,32.2599,19700.0],["2006-11-15",32.2599,34.0196,32.2599,33.7204,22300.0],["2006-11-16",34.0196,34.6061,33.8847,34.4184,11100.0],["2006-11-17",34.2718,34.2718,33.3685,34.2131,8000.0],["2006-11-20",34.2073,34.2483,33.2395,34.1075,7900.0],["2006-11-21",34.0665,34.5181,30.7056,32.43,26000.0],["2006-11-22",32.7233,33.1104,31.9725,32.0253,7900.0],["2006-11-24",31.8787,32.3068,31.8787,32.0957,4200.0],["2006-11-27",31.9491,31.9491,31.4388,31.6265,24800.0],["2006-11-28",31.6323,32.9579,31.6323,32.7878,27400.0],["2006-11-29",32.7878,33.6618,32.5532,33.3509,7800.0],["2006-11-30",33.2043,33.2043,32.1426,32.4066,19100.0],["2006-12-01",32.4007,32.4066,31.8728,32.1426,13500.0],["2006-12-04",32.1426,32.4945,31.8845,32.0546,29200.0],["2006-12-05",32.0546,32.2247,31.7379,31.7614,23200.0],["2006-12-06",31.6792,32.8113,31.6792,32.7937,10200.0],["2006-12-07",32.8171,33.1221,32.0253,32.6412,15800.0],["2006-12-08",32.4945,32.9638,32.2951,32.9638,5700.0],["2006-12-11",32.6705,33.6735,32.6705,33.6735,5700.0],["2006-12-12",33.5386,33.9902,33.433,33.826,6100.0],["2006-12-13",33.9726,34.0196,33.8553,33.8553,9800.0],["2006-12-14",33.7263,34.0196,33.7263,33.8436,8600.0],["2006-12-15",33.8436,33.8671,33.6149,33.7849,34100.0],["2006-12-18",33.7849,33.7849,32.7292,32.735,5100.0],["2006-12-19",32.735,33.0811,32.4652,33.0224,106900.0],["2006-12-20",33.0166,33.0635,32.4242,32.9051,20000.0],["2006-12-21",33.6676,34.0195,31.7438,32.3479,23100.0],["2006-12-22",32.3479,32.8406,31.9667,32.4242,39700.0],["2006-12-26",32.4183,32.8464,32.2716,32.7057,13900.0],["2006-12-27",32.8116,32.947,32.488,32.7469,13300.0],["2006-12-28",32.8057,32.8057,32.335,32.4527,14700.0],["2006-12-29",32.3056,32.6939,32.0702,32.4821,52100.0],["2007-01-03",32.6292,32.7704,32.129,32.6292,21900.0],["2007-01-04",32.3644,32.6821,32.3644,32.5292,29500.0],["2007-01-05",32.382,32.382,31.1875,31.6641,52600.0],["2007-01-08",31.6112,31.7171,31.4229,31.4876,25300.0],["2007-01-09",31.5465,31.6759,31.1993,31.5347,8600.0],["2007-01-10",31.3876,31.9996,31.3876,31.9819,12100.0],["2007-01-11",32.0643,32.5939,32.0643,32.5409,18800.0],["2007-01-12",32.5939,32.7763,32.4468,32.7763,7300.0],["2007-01-16",32.9234,33.3883,32.4527,32.8351,27800.0],["2007-01-17",32.6881,32.8822,32.4291,32.6233,6900.0],["2007-01-18",32.7881,32.7881,31.776,32.1879,21600.0],["2007-01-19",32.1938,32.6057,31.4406,32.2703,13800.0],["2007-01-22",31.6995,32.4115,31.6995,32.2879,21500.0],["2007-01-23",32.1408,32.4762,32.1408,32.2467,18100.0],["2007-01-24",32.3585,32.3879,32.1584,32.1879,6500.0],["2007-01-25",32.0408,32.2467,32.0231,32.2114,39900.0],["2007-01-26",32.0643,32.4527,31.7759,32.4232,10300.0],["2007-01-29",32.2761,32.5704,32.1879,32.3644,11100.0],["2007-01-30",32.3644,32.382,32.1114,32.382,6700.0],["2007-01-31",32.2761,32.3585,31.6877,32.3056,12100.0],["2007-02-01",32.3056,32.3585,32.2585,32.3526,22900.0],["2007-02-02",32.2232,32.5233,32.2232,32.5233,17800.0],["2007-02-05",32.3762,32.6704,31.9701,32.4527,23400.0],["2007-02-06",32.4821,32.9999,32.4821,32.9528,10100.0],["2007-02-07",32.9528,33.2,32.9175,33.0823,14800.0],["2007-02-08",33.0823,33.1411,32.5645,33.1411,4600.0],["2007-02-09",32.994,32.994,31.8466,31.9878,17800.0],["2007-02-12",31.776,32.4527,31.6288,32.1879,18800.0],["2007-02-13",32.1879,33.8355,32.1879,32.894,6800.0],["2007-02-14",32.794,32.894,31.8583,32.5292,15000.0],["2007-02-15",32.5645,33.0705,32.029,32.4821,29900.0],["2007-02-16",32.5762,32.5762,31.5465,32.3644,11200.0],["2007-02-20",32.0702,32.7234,32.0702,32.7175,14900.0],["2007-02-21",32.5704,32.894,32.3644,32.4821,24900.0],["2007-02-22",32.4821,32.6233,32.335,32.5409,43600.0],["2007-02-23",32.4527,32.5409,32.3056,32.5115,7100.0],["2007-02-26",32.6527,32.6527,31.8819,32.4115,26200.0],["2007-02-27",32.2644,32.4232,31.2169,32.2761,41800.0],["2007-02-28",32.2761,32.3056,31.6877,32.235,27900.0],["2007-03-01",32.0937,32.0937,31.2934,31.8878,25700.0],["2007-03-02",31.7407,31.776,30.0106,31.1346,96200.0],["2007-03-05",30.9875,31.4229,30.0106,30.0165,17100.0],["2007-03-06",30.2519,32.1231,29.6105,31.5406,40100.0],["2007-03-07",31.4817,31.4817,30.6697,30.6756,13100.0],["2007-03-08",30.7991,31.5229,30.6403,31.3346,13600.0],["2007-03-09",31.4817,31.4817,30.5226,30.5697,8100.0],["2007-03-12",30.5696,30.6285,30.3048,30.6167,10500.0],["2007-03-13",30.499,30.5049,29.4339,29.5987,13400.0],["2007-03-14",29.4516,30.0636,29.4516,29.7752,12800.0],["2007-03-15",29.7752,30.805,29.7752,30.5932,13500.0],["2007-03-16",30.6167,31.0522,30.0106,30.4225,46400.0],["2007-03-19",30.5402,30.8815,30.3107,30.6697,16400.0],["2007-03-20",30.3931,30.7933,30.3225,30.605,17200.0],["2007-03-21",30.5991,31.5053,30.5991,31.4464,13800.0],["2007-03-22",31.4759,31.4817,31.0698,31.1816,13500.0],["2007-03-23",31.0757,31.2581,30.5285,30.8992,36400.0],["2007-03-26",31.0345,31.0404,30.5108,30.6167,33600.0],["2007-03-27",30.5696,30.5696,30.2813,30.4931,5000.0],["2007-03-28",30.4105,30.4105,29.82,30.1152,36700.0],["2007-03-29",30.2511,30.4105,29.6133,29.9322,19300.0],["2007-03-30",29.9558,30.1743,29.6842,30.1034,18800.0],["2007-04-02",30.1152,30.1152,29.7137,29.7668,5800.0],["2007-04-03",29.82,29.9558,29.6842,29.6842,11800.0],["2007-04-04",29.7905,29.9145,29.6783,29.8141,6600.0],["2007-04-05",29.755,29.9322,29.6842,29.8082,10600.0],["2007-04-09",29.7078,30.1034,29.4539,30.0267,16600.0],["2007-04-10",30.0798,31.4911,30.0798,31.1899,22200.0],["2007-04-11",31.1958,31.2254,30.2865,30.6762,10500.0],["2007-04-12",30.6644,30.9065,30.5581,30.6939,7800.0],["2007-04-13",30.5876,30.9833,30.5699,30.6408,8400.0],["2007-04-16",30.7884,31.4084,30.7884,31.3553,8300.0],["2007-04-17",31.2608,31.5915,31.1014,31.4379,10100.0],["2007-04-18",31.2962,31.8867,31.2962,31.6269,20600.0],["2007-04-19",31.6446,31.6446,30.8829,31.4379,21700.0],["2007-04-20",31.8808,31.9163,31.1368,31.3258,13200.0],["2007-04-23",31.1781,31.6269,30.9715,31.308,22200.0],["2007-04-24",31.2962,31.2962,30.7293,31.001,16900.0],["2007-04-25",31.0896,31.2372,30.1211,31.0246,16500.0],["2007-04-26",30.9656,30.9656,30.1271,30.5286,7600.0],["2007-04-27",30.4105,30.6585,30.2451,30.2451,11000.0],["2007-04-30",30.3632,30.4046,30.1211,30.2983,16600.0],["2007-05-01",30.2629,30.2629,29.9735,30.2156,15800.0],["2007-05-02",30.2688,31.1486,30.2688,31.125,9300.0],["2007-05-03",30.871,31.1368,30.2924,30.4931,8800.0],["2007-05-04",30.9419,30.9419,30.2688,30.5463,8900.0],["2007-05-07",30.4105,30.7766,30.3514,30.564,5200.0],["2007-05-08",30.4164,31.308,30.2038,31.1545,16300.0],["2007-05-09",31.0069,31.5915,30.7176,31.3435,9000.0],["2007-05-10",31.1958,31.2017,30.3042,30.5049,17300.0],["2007-05-11",30.6526,31.4438,30.6526,31.1899,59200.0],["2007-05-14",31.1545,31.4438,30.5699,30.7057,19700.0],["2007-05-15",30.6172,31.0364,30.1211,30.5876,20700.0],["2007-05-16",30.6349,31.0482,30.1979,31.0482,9400.0],["2007-05-17",31.1958,31.373,30.5935,30.8238,13500.0],["2007-05-18",30.7293,30.8297,30.1743,30.7057,14100.0],["2007-05-21",30.8947,32.3296,30.4105,31.2903,8900.0],["2007-05-22",31.1781,31.5974,30.8888,31.5796,7600.0],["2007-05-23",31.5915,31.8336,31.2313,31.2372,13200.0],["2007-05-24",31.2372,31.4439,30.4105,30.5286,25100.0],["2007-05-25",30.7116,30.7116,30.5286,30.564,7400.0],["2007-05-29",30.8297,30.9774,30.127,30.316,25800.0],["2007-05-30",30.1684,30.5227,29.7905,30.1152,37600.0],["2007-05-31",30.1152,31.4438,30.1152,31.4438,39300.0],["2007-06-01",31.2962,31.2962,30.4105,30.5522,12100.0],["2007-06-04",30.257,30.6998,30.1152,30.2333,19700.0],["2007-06-05",30.1152,30.2747,29.9912,30.2688,22000.0],["2007-06-06",30.1152,30.3337,30.0562,30.1802,14000.0],["2007-06-07",30.1152,30.2983,29.9853,30.1211,18600.0],["2007-06-08",30.0562,30.2392,29.9145,30.0857,3400.0],["2007-06-11",30.1152,30.8534,30.0916,30.4872,7700.0],["2007-06-12",30.3691,30.5699,29.6783,29.7787,14300.0],["2007-06-13",29.8849,30.1448,29.6901,29.9794,15400.0],["2007-06-14",29.5542,30.2628,29.5247,29.82,11800.0],["2007-06-15",30.5581,30.564,29.9086,29.9794,32800.0],["2007-06-18",30.1152,30.6112,30.0503,30.5049,10100.0],["2007-06-19",30.2097,30.936,30.2097,30.936,7200.0],["2007-06-20",30.9537,30.9537,30.3869,30.6231,8700.0],["2007-06-21",30.44,30.4459,29.4184,29.8613,21000.0],["2007-06-22",29.7491,30.0621,29.5188,29.7432,33400.0],["2007-06-25",29.5956,29.7727,29.5247,29.6783,23000.0],["2007-06-26",29.7668,30.0208,29.6487,30.0208,18100.0],["2007-06-27",29.8844,30.8272,29.7836,30.7382,12100.0],["2007-06-28",30.8271,31.3015,30.673,30.9279,8200.0],["2007-06-29",31.0465,31.26,30.1808,30.5959,21000.0],["2007-07-02",30.8331,32.0427,30.8331,31.8114,23400.0],["2007-07-03",31.7759,32.3688,31.3015,32.2265,8600.0],["2007-07-05",32.1316,32.3154,31.432,31.6632,10800.0],["2007-07-06",31.5446,31.936,31.3074,31.7699,5900.0],["2007-07-09",31.7699,31.9537,31.1592,31.3667,9900.0],["2007-07-10",31.2482,31.2482,29.6472,30.6078,21700.0],["2007-07-11",30.5307,30.928,29.9674,30.7857,77000.0],["2007-07-12",30.9339,31.4201,30.6552,31.4201,10300.0],["2007-07-13",31.2897,31.3074,30.8212,31.3015,4800.0],["2007-07-16",31.2659,31.3549,30.6196,30.9576,49600.0],["2007-07-17",31.0584,31.3667,30.6256,30.7619,8600.0],["2007-07-18",30.7441,31.2481,30.5959,31.1711,12700.0],["2007-07-19",31.3252,31.3252,30.6611,31.1355,10500.0],["2007-07-20",31.0643,31.0643,30.4773,30.9695,27100.0],["2007-07-23",30.9695,31.3074,30.5603,30.5663,20400.0],["2007-07-24",30.418,31.0406,30.418,30.8153,32700.0],["2007-07-25",30.9635,31.0584,30.7501,30.8272,14900.0],["2007-07-26",30.6789,31.0465,30.3884,30.8509,28200.0],["2007-07-27",30.8272,30.9576,30.5663,30.8272,25000.0],["2007-07-30",30.6552,30.7857,30.2757,30.507,16500.0],["2007-07-31",30.8034,31.1592,30.5959,30.9279,21300.0],["2007-08-01",30.839,31.0643,30.8034,30.9813,16400.0],["2007-08-02",30.8331,31.1474,30.7857,31.0228,7500.0],["2007-08-03",31.0228,31.0228,29.7836,29.9081,19300.0],["2007-08-06",29.7598,30.6078,29.0187,29.6709,24200.0],["2007-08-07",29.499,30.2401,29.3507,29.9022,35400.0],["2007-08-08",30.1156,31.4438,30.1156,30.3824,32700.0],["2007-08-09",30.3825,30.8034,29.4041,29.8962,32800.0],["2007-08-10",29.748,31.0406,29.5464,30.8746,34100.0],["2007-08-13",30.922,31.0584,30.4714,30.7857,20200.0],["2007-08-14",30.7382,31.0762,30.6256,30.6256,11700.0],["2007-08-15",30.6967,31.1711,30.3884,30.3943,10300.0],["2007-08-16",30.424,31.426,30.0919,31.2363,29400.0],["2007-08-17",31.2363,32.0427,28.8942,31.9775,37100.0],["2007-08-20",31.9893,31.9893,29.7954,31.6395,21400.0],["2007-08-21",31.4913,31.7818,30.2461,30.3884,11200.0],["2007-08-22",30.6552,31.3074,30.2401,30.2461,13900.0],["2007-08-23",30.3943,30.6908,30.1986,30.252,6300.0],["2007-08-24",30.3943,30.9813,30.2401,30.9813,6400.0],["2007-08-27",30.8331,31.1888,30.8331,30.8687,8800.0],["2007-08-28",30.8687,31.2719,29.6472,30.2164,24500.0],["2007-08-29",30.3291,30.9754,29.8844,30.9754,12500.0],["2007-08-30",30.6849,31.0703,30.501,30.7027,8400.0],["2007-08-31",30.8331,31.2719,30.6256,31.1829,15600.0],["2007-09-04",31.0347,31.2778,30.6967,31.2244,11400.0],["2007-09-05",31.0821,31.2244,30.6256,30.8449,9400.0],["2007-09-06",30.8864,31.0288,30.7204,30.7204,4700.0],["2007-09-07",30.5722,30.5722,30.1808,30.2994,19800.0],["2007-09-10",30.2401,30.3765,30.1986,30.2639,14400.0],["2007-09-11",30.3884,30.8153,30.2401,30.8153,5000.0],["2007-09-12",30.8153,30.8153,30.1927,30.4714,3700.0],["2007-09-13",30.5959,30.6137,30.1868,30.3291,6800.0],["2007-09-14",30.2994,30.4477,30.1808,30.3824,8900.0],["2007-09-17",30.3587,30.4595,30.2402,30.2579,9500.0],["2007-09-18",30.501,31.2363,30.2401,31.1829,21500.0],["2007-09-19",31.4201,31.4201,31.1296,31.2778,16100.0],["2007-09-20",31.3134,31.426,30.9813,30.9813,9100.0],["2007-09-21",31.1651,31.4082,30.7738,31.4023,45300.0],["2007-09-24",31.3312,31.4557,30.5366,30.8568,16800.0],["2007-09-25",30.7145,31.3134,30.7145,31.1888,3800.0],["2007-09-26",31.3972,31.552,31.1472,31.4925,6000.0],["2007-09-27",31.6889,31.6889,31.1055,31.4448,6900.0],["2007-09-28",31.3139,31.6115,30.4626,30.5935,10700.0],["2007-10-01",30.6471,31.7484,30.6471,31.5579,18500.0],["2007-10-02",31.5579,31.7723,31.3436,31.5579,8400.0],["2007-10-03",31.4091,31.4091,30.8317,30.9626,11700.0],["2007-10-04",31.1472,32.1473,31.0519,32.1473,10700.0],["2007-10-05",32.1473,32.7605,31.4389,32.7605,16100.0],["2007-10-08",33.1891,33.1891,32.5462,32.7426,8300.0],["2007-10-09",32.7724,32.7724,32.3854,32.6831,7200.0],["2007-10-10",32.6831,32.8617,31.7247,32.8617,38800.0],["2007-10-11",32.9629,33.0403,32.3854,32.5521,6900.0],["2007-10-12",32.4747,32.9212,31.8437,32.3855,15000.0],["2007-10-15",32.4688,32.5343,31.1472,31.552,12100.0],["2007-10-16",31.421,31.4925,30.6233,31.4865,13100.0],["2007-10-17",31.7306,31.7306,30.4626,30.9507,24800.0],["2007-10-18",30.8078,31.0996,30.153,31.0579,23800.0],["2007-10-19",31.0579,31.0579,29.4029,29.8494,49200.0],["2007-10-22",29.5874,30.8019,29.5874,30.3197,35100.0],["2007-10-23",30.4983,30.7424,30.0696,30.4923,15400.0],["2007-10-24",30.3256,30.659,29.4684,30.1292,24300.0],["2007-10-25",30.2899,30.4864,30.147,30.4864,7200.0],["2007-10-26",30.6888,30.8019,30.0815,30.6352,17700.0],["2007-10-29",30.7364,30.7424,29.6946,29.9268,17300.0],["2007-10-30",29.7065,29.8851,29.7065,29.8256,25600.0],["2007-10-31",29.8851,30.0339,29.4982,29.647,67900.0],["2007-11-01",29.4982,29.4982,28.0337,28.2777,36300.0],["2007-11-02",28.7242,29.4862,28.367,28.7123,24900.0],["2007-11-05",28.2777,29.9923,27.8312,29.8851,21900.0],["2007-11-06",29.8851,30.0339,28.4385,29.5696,13000.0],["2007-11-07",29.1707,29.4088,28.3551,28.5754,20200.0],["2007-11-08",28.873,29.0397,28.4801,29.0159,20400.0],["2007-11-09",28.7778,29.4386,28.754,29.0278,54300.0],["2007-11-12",29.5279,29.7541,28.7004,28.7004,36700.0],["2007-11-13",28.8433,29.3493,28.8433,29.3195,21500.0],["2007-11-14",29.4684,29.7065,28.7838,29.0576,18400.0],["2007-11-15",28.9742,29.516,28.9742,29.2302,21600.0],["2007-11-16",29.1112,29.4386,28.9326,29.4089,18500.0],["2007-11-19",29.1529,29.5993,29.0219,29.4565,40000.0],["2007-11-20",29.3731,29.7303,28.9326,29.3493,13000.0],["2007-11-21",29.26,29.7303,29.2302,29.3315,10100.0],["2007-11-23",29.4684,29.4803,29.0695,29.26,6100.0],["2007-11-26",29.1707,29.4386,28.0753,28.1349,16000.0],["2007-11-27",28.6706,28.7778,28.2837,28.6587,7700.0],["2007-11-28",29.0874,29.766,28.4861,29.7541,29800.0],["2007-11-29",29.7541,29.8256,29.3195,29.516,11100.0],["2007-11-30",29.766,29.766,28.9207,29.2302,20000.0],["2007-12-03",29.0814,29.4565,28.6945,29.2481,21100.0],["2007-12-04",29.3195,29.3195,28.5039,28.873,24200.0],["2007-12-05",28.6409,29.4386,28.6409,29.0874,6200.0],["2007-12-06",28.9921,29.8851,28.9921,29.8851,41600.0],["2007-12-07",30.028,30.1768,29.5874,30.0577,9500.0],["2007-12-10",30.028,30.028,29.766,29.766,12700.0],["2007-12-11",29.9149,30.1113,29.2957,29.2957,14600.0],["2007-12-12",29.8256,30.153,29.0278,29.2183,8300.0],["2007-12-13",29.0219,29.6053,28.8731,29.3672,8000.0],["2007-12-14",29.3493,29.5398,29.0874,29.5101,13900.0],["2007-12-17",29.1707,29.3255,28.6468,29.0219,10200.0],["2007-12-18",29.1707,29.766,29.0219,29.5577,14000.0],["2007-12-19",29.5636,30.0042,29.5636,29.7839,12400.0],["2007-12-20",29.8375,29.8375,29.4148,29.7839,18500.0],["2007-12-21",30.5102,32.445,30.2363,32.445,70000.0],["2007-12-24",32.1473,32.2961,32.0104,32.0104,8700.0],["2007-12-26",32.0104,32.0104,31.421,31.5877,9400.0],["2007-12-27",31.6594,31.767,31.3307,31.3486,10000.0],["2007-12-28",31.5279,31.5279,29.6393,30.1174,25300.0],["2007-12-31",29.9441,31.0259,29.8903,30.9004,14200.0],["2008-01-02",30.7928,31.0737,30.2071,30.4461,14000.0],["2008-01-03",31.4981,31.4981,29.9261,30.1832,14300.0],["2008-01-04",29.7349,30.2668,29.7349,30.1712,11700.0],["2008-01-07",30.3087,30.6254,30.1951,30.5119,24500.0],["2008-01-08",30.5358,30.7808,29.7588,29.8544,42000.0],["2008-01-09",29.7349,30.5956,29.5974,30.5956,12700.0],["2008-01-10",30.3565,30.9303,30.3565,30.7031,13000.0],["2008-01-11",30.5717,30.6852,30.0517,30.4342,16400.0],["2008-01-14",30.2429,30.6314,30.1772,30.1772,4000.0],["2008-01-15",29.8843,29.9919,29.3823,29.974,7300.0],["2008-01-16",30.1234,30.4461,29.4958,30.4103,17200.0],["2008-01-17",30.3983,30.4701,30.1533,30.1533,8500.0],["2008-01-18",29.7528,30.0278,29.4121,29.8425,23800.0],["2008-01-22",29.5735,29.9919,29.5436,29.8843,12900.0],["2008-01-23",29.6751,30.2728,29.6751,30.0397,13800.0],["2008-01-24",30.1054,30.1592,29.191,29.2567,21000.0],["2008-01-25",29.5855,29.7946,29.3344,29.4062,24700.0],["2008-01-28",29.6094,30.219,29.2209,29.8843,20600.0],["2008-01-29",30.237,30.237,29.7588,29.7588,16200.0],["2008-01-30",29.4958,30.1832,29.3464,29.6632,25100.0],["2008-01-31",29.2866,30.0337,29.185,29.9501,11100.0],["2008-02-01",29.9501,30.1234,29.6931,30.1234,22700.0],["2008-02-04",30.1234,30.2728,29.3942,29.6154,10800.0],["2008-02-05",29.3823,29.8245,28.8682,29.8245,34600.0],["2008-02-06",30.0039,30.0935,28.6292,28.8443,10100.0],["2008-02-07",28.8443,29.2866,28.5455,28.9938,13900.0],["2008-02-08",29.1671,29.3763,28.4499,28.5993,8500.0],["2008-02-11",28.5216,29.0296,28.2407,28.8563,29500.0],["2008-02-12",28.9459,28.9459,28.2705,28.2705,6800.0],["2008-02-13",28.5096,29.705,28.5096,29.442,41300.0],["2008-02-14",29.5616,29.5616,28.3901,28.5156,18600.0],["2008-02-15",27.9777,28.5694,27.9777,28.3901,22100.0],["2008-02-19",28.151,28.6172,28.151,28.2705,12800.0],["2008-02-20",28.1271,28.5873,28.1271,28.5873,3600.0],["2008-02-21",28.7069,28.8384,28.0912,28.0972,7900.0],["2008-02-22",28.1749,28.3423,27.8044,28.0913,25900.0],["2008-02-25",28.157,28.5455,28.0016,28.3901,9000.0],["2008-02-26",28.2526,28.9818,28.2526,28.8264,11300.0],["2008-02-27",28.0195,28.8264,28.0016,28.1391,15900.0],["2008-02-28",28.1391,28.3423,28.0375,28.0375,13900.0],["2008-02-29",28.0076,28.1869,27.8342,27.888,22100.0],["2008-03-03",27.9657,28.151,27.7685,28.0913,15600.0],["2008-03-04",27.7924,28.1869,27.7924,28.0315,12900.0],["2008-03-05",28.1092,28.2287,28.0016,28.1929,3600.0],["2008-03-06",28.3602,28.3602,27.5533,27.5593,15900.0],["2008-03-07",27.4996,27.9418,27.3442,27.6609,9800.0],["2008-03-10",27.6669,27.9359,27.4936,27.7625,4200.0],["2008-03-11",28.0912,28.9041,27.8103,28.8384,26000.0],["2008-03-12",28.934,29.4002,28.2706,28.7248,34300.0],["2008-03-13",29.7827,29.7827,28.4499,29.4241,20100.0],["2008-03-14",29.5556,29.5556,28.1809,28.5036,9400.0],["2008-03-17",28.5036,29.3464,28.0912,28.9878,9700.0],["2008-03-18",28.0434,30.1712,28.0434,30.1712,14700.0],["2008-03-19",30.0337,30.3625,29.5974,29.8425,17700.0],["2008-03-20",28.9579,30.6015,28.9579,29.8544,87200.0],["2008-03-24",29.8544,30.739,29.705,30.2668,15800.0],["2008-03-25",30.219,30.3206,29.1073,29.4958,22300.0],["2008-03-26",29.454,29.8544,29.3583,29.8544,6700.0],["2008-03-27",29.9264,30.0945,29.4103,29.8484,12000.0],["2008-03-28",29.9985,29.9985,29.3503,29.3503,6600.0],["2008-03-31",29.5003,30.0105,29.1402,29.2302,9300.0],["2008-04-01",29.2602,30.5267,29.2302,30.5267,11000.0],["2008-04-02",30.5567,30.9168,30.4666,30.4787,9200.0],["2008-04-03",30.4186,30.9348,30.4186,30.6047,5300.0],["2008-04-04",30.4607,30.6107,30.0585,30.0705,6400.0],["2008-04-07",30.2206,30.2866,29.4763,29.5423,5600.0],["2008-04-08",29.4103,29.9505,29.2962,29.7164,5500.0],["2008-04-09",29.5303,29.5303,28.9721,29.0021,7700.0],["2008-04-10",28.9661,29.7584,28.9661,29.3202,8900.0],["2008-04-11",29.2542,29.4103,28.582,28.582,12900.0],["2008-04-14",28.4619,29.2062,28.4199,28.8461,6300.0],["2008-04-15",28.9841,30.0705,28.9301,29.8964,4200.0],["2008-04-16",29.9985,31.0549,29.9985,30.9288,16200.0],["2008-04-17",30.7908,30.7908,30.1005,30.4787,5500.0],["2008-04-18",30.5207,31.601,30.5207,31.3069,11700.0],["2008-04-21",31.1509,31.3009,30.6227,30.7247,4500.0],["2008-04-22",30.4606,30.4606,29.2302,29.9865,19600.0],["2008-04-23",30.1005,30.1005,29.2962,29.9144,12000.0],["2008-04-24",30.0645,30.9108,29.3262,30.7787,14500.0],["2008-04-25",30.4126,32.3813,30.2806,31.1269,25300.0],["2008-04-28",31.0849,31.385,30.8508,30.8628,7300.0],["2008-04-29",30.8628,30.8628,30.2146,30.2626,4900.0],["2008-04-30",30.2506,30.7007,29.9265,30.0645,21900.0],["2008-05-01",30.0645,31.0008,30.0645,30.9108,9200.0],["2008-05-02",31.7451,31.7451,29.7704,30.2806,14600.0],["2008-05-05",30.2806,30.4246,30.0165,30.1785,14200.0],["2008-05-06",30.0645,31.6251,29.9865,30.9888,43200.0],["2008-05-07",30.9948,31.2529,29.8604,30.0105,18600.0],["2008-05-08",30.4606,30.7007,29.9204,30.4126,17200.0],["2008-05-09",30.2626,30.2626,30.0105,30.0165,9000.0],["2008-05-12",30.2386,30.7848,29.9685,30.7548,9000.0],["2008-05-13",30.9108,31.2529,30.6227,30.6887,6000.0],["2008-05-14",30.6107,31.2109,30.6107,30.8208,9000.0],["2008-05-15",30.6707,30.8028,30.0945,30.3106,25800.0],["2008-05-16",30.6107,30.6107,29.6804,30.2326,36200.0],["2008-05-19",29.9805,30.6107,29.9505,30.0765,32600.0],["2008-05-20",29.9505,30.1966,29.9505,29.9745,9800.0],["2008-05-21",30.1245,30.4366,29.9505,29.9505,9000.0],["2008-05-22",29.9024,30.2686,29.9024,30.2205,9800.0],["2008-05-23",30.1305,30.3466,29.8604,30.3346,9200.0],["2008-05-27",30.4607,31.1809,30.2806,30.7007,8800.0],["2008-05-28",30.7607,30.7607,30.0405,30.3586,18900.0],["2008-05-29",30.5026,31.511,30.2085,31.421,8800.0],["2008-05-30",31.421,31.421,30.8208,31.361,33400.0],["2008-06-02",31.3249,31.3609,30.0105,30.6347,13800.0],["2008-06-03",30.9108,30.9108,29.9805,30.4006,14100.0],["2008-06-04",30.2506,30.8448,29.9865,30.4606,8200.0],["2008-06-05",30.6107,31.2109,30.4846,30.9828,14100.0],["2008-06-06",30.8328,30.8328,30.0285,30.0885,11300.0],["2008-06-09",29.7704,30.1305,28.2159,29.7584,22800.0],["2008-06-10",29.6084,30.3406,29.1822,29.5003,30700.0],["2008-06-11",29.5003,29.6504,29.2902,29.4103,32100.0],["2008-06-12",29.5603,29.8904,29.2902,29.3383,24000.0],["2008-06-13",29.4103,30.0105,29.2062,29.3563,36600.0],["2008-06-16",29.2062,29.6563,29.2062,29.5243,33500.0],["2008-06-17",29.5063,29.6444,29.1882,29.2122,26400.0],["2008-06-18",29.2542,29.3983,28.9601,28.9721,16900.0],["2008-06-19",28.9601,29.2602,28.8701,29.1102,13400.0],["2008-06-20",28.9301,29.0682,28.594,28.8101,62100.0],["2008-06-23",28.9601,28.9721,28.5159,28.8701,36100.0],["2008-06-24",28.69,28.9721,28.51,28.51,45900.0],["2008-06-25",28.51,28.8821,28.51,28.702,12700.0],["2008-06-26",28.5512,29.064,28.4607,28.4607,51700.0],["2008-06-27",28.4607,28.7081,27.7489,27.7489,217400.0],["2008-06-30",27.6524,28.0505,27.6403,27.6464,61100.0],["2008-07-01",27.6041,27.6041,26.7958,27.1457,65700.0],["2008-07-02",27.1698,27.6886,25.9392,26.09,159100.0],["2008-07-03",26.09,26.5545,25.7884,26.2107,24400.0],["2008-07-07",26.2408,26.5364,25.7884,26.1503,29900.0],["2008-07-08",26.2107,27.2965,26.2107,27.1396,42500.0],["2008-07-09",27.2904,27.2904,26.277,26.5183,19900.0],["2008-07-10",26.3977,26.838,26.3977,26.7596,11100.0],["2008-07-11",26.6028,27.7851,26.3916,27.7549,17500.0],["2008-07-14",27.8997,27.8997,27.1457,27.206,11800.0],["2008-07-15",27.025,28.0505,26.9949,27.5559,16800.0],["2008-07-16",27.6886,28.2013,27.1577,28.2013,20700.0],["2008-07-17",28.147,28.147,26.6993,27.3628,17100.0],["2008-07-18",27.2663,27.4171,26.9406,27.3327,16600.0],["2008-07-21",27.4775,27.6886,27.1577,27.5076,4400.0],["2008-07-22",27.393,28.9735,27.3628,28.9735,35700.0],["2008-07-23",29.1062,29.5526,28.5211,29.4138,13800.0],["2008-07-24",29.5284,30.011,28.9554,29.7818,16600.0],["2008-07-25",30.1015,30.4574,29.3716,30.192,28600.0],["2008-07-28",30.0714,30.0714,29.3837,29.5948,8100.0],["2008-07-29",29.7396,30.7591,29.3656,30.373,24400.0],["2008-07-30",30.2765,30.7591,30.2222,30.7168,17100.0],["2008-07-31",30.2825,30.7591,29.8059,30.6987,18000.0],["2008-08-01",30.7953,30.7953,30.5359,30.7953,10900.0],["2008-08-04",30.6625,30.7892,30.0895,30.367,17300.0],["2008-08-05",30.56,30.9099,30.0774,30.8013,29900.0],["2008-08-06",30.566,30.7651,30.0533,30.0533,14000.0],["2008-08-07",29.8602,30.1558,29.5767,30.1558,15900.0],["2008-08-08",30.1317,30.4152,30.0291,30.3911,27200.0],["2008-08-11",30.5238,30.6022,30.192,30.5057,29800.0],["2008-08-12",30.3428,30.5057,29.9326,30.2041,35500.0],["2008-08-13",30.4032,30.5238,30.2704,30.3428,24600.0],["2008-08-14",30.2222,30.4514,30.2222,30.4514,21500.0],["2008-08-15",30.4635,30.6143,29.5707,30.0714,54600.0],["2008-08-18",30.192,30.2403,29.5888,29.7818,18300.0],["2008-08-19",29.6853,29.8602,29.0519,29.6069,22300.0],["2008-08-20",29.7396,29.7698,29.2329,29.444,15300.0],["2008-08-21",29.1665,29.1906,28.7684,28.9011,12200.0],["2008-08-22",29.0157,29.1002,28.6115,29.1002,10400.0],["2008-08-25",28.9554,28.9554,28.0626,28.3522,11000.0],["2008-08-26",28.3582,28.4909,28.2013,28.4607,10300.0],["2008-08-27",28.3702,29.3596,28.2918,29.3535,16900.0],["2008-08-28",29.3535,30.0111,29.3535,29.9507,17000.0],["2008-08-29",29.9809,30.379,29.6551,29.9929,24600.0],["2008-09-02",30.1619,30.5419,28.8227,28.9554,14600.0],["2008-09-03",28.9795,30.6445,28.9795,30.0111,21600.0],["2008-09-04",29.7155,29.7396,28.9312,28.9312,10500.0],["2008-09-05",29.076,29.5043,28.9976,29.4259,8500.0],["2008-09-08",30.5962,30.5962,29.9206,30.1317,27600.0],["2008-09-09",30.1618,30.2523,29.8844,29.8844,13500.0],["2008-09-10",30.1558,30.1799,29.9929,30.1799,15500.0],["2008-09-11",30.0653,30.1619,29.2449,29.5586,17900.0],["2008-09-12",29.4078,29.5405,28.9192,28.9192,10900.0],["2008-09-15",28.9554,29.3173,28.503,28.503,15600.0],["2008-09-16",28.3883,30.1558,28.3883,29.8602,25900.0],["2008-09-17",29.4862,29.7094,28.0505,28.2979,22600.0],["2008-09-18",28.8649,29.7094,28.0505,29.7034,50200.0],["2008-09-19",31.4166,31.4166,29.5586,30.2041,135200.0],["2008-09-22",29.9025,31.0969,29.9025,30.3489,57200.0],["2008-09-23",30.1438,30.5841,29.1062,29.7758,42200.0],["2008-09-24",29.8904,30.011,29.3234,29.6913,28900.0],["2008-09-25",29.5647,29.9568,29.076,29.5526,30100.0],["2008-09-26",28.5705,30.0375,28.5705,29.9951,15500.0],["2008-09-29",29.7041,30.2497,28.7948,28.7948,12100.0],["2008-09-30",29.007,29.007,28.516,28.5645,44000.0],["2008-10-01",28.5645,28.5645,28.2735,28.4008,22000.0],["2008-10-02",28.3584,28.4917,28.1886,28.1886,8800.0],["2008-10-03",28.4917,29.0798,28.1886,28.3463,15800.0],["2008-10-06",27.831,29.0555,27.831,28.8858,31200.0],["2008-10-07",29.2131,29.2131,27.734,27.837,41700.0],["2008-10-08",27.3581,28.0128,26.7944,26.9459,32400.0],["2008-10-09",27.0429,27.0429,23.1268,23.6421,36000.0],["2008-10-10",22.7509,26.9459,21.9144,26.9459,37300.0],["2008-10-13",27.8491,27.9219,25.8547,27.1581,41200.0],["2008-10-14",27.2732,27.2732,24.8302,26.0487,28500.0],["2008-10-15",26.6549,26.6549,23.5148,23.5148,21000.0],["2008-10-16",23.7148,23.8179,22.7388,23.5875,38600.0],["2008-10-17",23.145,24.2483,22.8843,22.8843,38100.0],["2008-10-20",23.2299,24.0967,22.9571,24.0967,18200.0],["2008-10-21",23.6421,23.933,23.0783,23.5996,17700.0],["2008-10-22",22.9752,23.8967,22.9752,23.2359,23700.0],["2008-10-23",23.3814,24.1573,22.6843,23.7209,13800.0],["2008-10-24",22.4357,24.1937,22.4297,22.854,29500.0],["2008-10-27",22.7206,23.442,21.5264,21.5264,20100.0],["2008-10-28",21.8235,21.9689,21.1991,21.8477,37800.0],["2008-10-29",22.1084,22.5812,20.9748,21.684,23000.0],["2008-10-30",22.1872,23.1874,21.8234,22.4297,21700.0],["2008-10-31",22.5751,24.8605,22.1144,24.8605,72000.0],["2008-11-03",25.0121,25.0121,23.8664,23.9452,19300.0],["2008-11-04",23.9452,25.3091,23.9452,25.3091,33200.0],["2008-11-05",25.006,26.3336,24.5574,24.612,31800.0],["2008-11-06",24.9151,25.7396,24.7333,25.4304,30100.0],["2008-11-07",25.5819,27.249,25.5092,26.7943,39400.0],["2008-11-10",27.3278,27.8855,26.3821,26.4488,24900.0],["2008-11-11",26.3761,27.8855,25.879,26.8792,22200.0],["2008-11-12",26.5216,26.8489,25.006,25.006,22400.0],["2008-11-13",25.1091,27.8855,24.5514,27.8492,26500.0],["2008-11-14",27.3157,27.8249,25.4183,25.4183,25400.0],["2008-11-17",25.2424,26.7277,24.3574,25.885,11300.0],["2008-11-18",25.7335,27.5764,25.1515,25.7577,30500.0],["2008-11-19",25.6971,25.9275,22.5812,22.5812,23300.0],["2008-11-20",22.4721,23.9937,21.2172,21.2172,28500.0],["2008-11-21",21.6719,26.37,20.6717,26.37,54900.0],["2008-11-24",25.8184,28.0613,24.8545,27.8552,53000.0],["2008-11-25",27.8613,27.8613,25.3091,25.8062,40600.0],["2008-11-26",25.3091,27.5703,25.1576,27.4248,32000.0],["2008-11-28",27.1278,27.5157,27.0671,27.5157,14700.0],["2008-12-01",26.7701,26.9156,23.339,23.339,33300.0],["2008-12-02",23.6421,26.0669,23.2784,25.4304,40000.0],["2008-12-03",24.6908,27.0974,24.6908,26.9156,39600.0],["2008-12-04",26.6307,27.8067,25.7759,26.4367,47000.0],["2008-12-05",26.1275,27.8795,26.1033,27.734,39400.0],["2008-12-08",27.8855,30.2861,27.2733,30.28,41700.0],["2008-12-09",29.8557,30.5771,27.7522,28.0674,33800.0],["2008-12-10",28.4311,29.9345,28.1947,28.9464,11200.0],["2008-12-11",27.7279,30.0254,27.7279,27.8855,23000.0],["2008-12-12",27.3399,30.2982,27.3399,30.0861,34400.0],["2008-12-15",30.2012,30.5104,28.4857,29.0979,55000.0],["2008-12-16",28.0674,29.3889,27.4491,28.0674,38300.0],["2008-12-17",27.9037,28.2068,26.2851,27.0247,39000.0],["2008-12-18",26.7034,27.2793,25.8002,27.2793,26400.0],["2008-12-19",27.2793,29.3344,27.2793,28.1886,59000.0],["2008-12-22",28.4311,28.4554,27.0611,28.2311,15000.0],["2008-12-23",28.6918,28.6918,27.6673,27.9643,17800.0],["2008-12-24",27.7279,28.5584,27.6552,28.3826,5700.0],["2008-12-26",28.5039,29.3829,27.7097,29.2192,12900.0],["2008-12-29",29.5421,29.5421,27.4646,28.1347,11100.0],["2008-12-30",28.3297,29.5482,27.8728,29.3715,8900.0],["2008-12-31",29.5482,30.8519,28.6343,30.8519,24000.0],["2009-01-02",30.8946,31.5221,30.3889,30.8276,13300.0],["2009-01-05",30.858,30.858,29.6152,30.5717,17000.0],["2009-01-06",30.6448,31.1748,29.9868,30.6021,20000.0],["2009-01-07",30.1879,30.4011,29.2496,29.8894,14400.0],["2009-01-08",29.6883,30.5169,29.5482,30.2427,25700.0],["2009-01-09",30.1513,30.1513,27.7692,27.8423,19200.0],["2009-01-12",27.8849,29.1522,27.8057,28.2688,19000.0],["2009-01-13",28.1835,28.549,27.3854,28.1591,10600.0],["2009-01-14",27.7326,28.0494,26.502,26.6421,23100.0],["2009-01-15",26.8371,27.7205,25.5942,27.7205,29400.0],["2009-01-16",27.7387,27.8362,26.7761,27.099,27900.0],["2009-01-20",26.6543,27.1539,24.857,24.857,15500.0],["2009-01-21",25.6856,28.1774,24.9789,28.1774,24100.0],["2009-01-22",27.361,28.2078,26.4289,26.7152,14800.0],["2009-01-23",26.0999,27.2026,26.0999,26.6786,10000.0],["2009-01-26",27.1904,27.4828,26.2887,27.1234,10200.0],["2009-01-27",27.1356,29.1643,27.1356,28.6769,20900.0],["2009-01-28",29.2435,29.4751,28.7074,29.0364,11600.0],["2009-01-29",28.9024,29.0851,27.7814,28.2078,14600.0],["2009-01-30",28.3906,28.5673,27.6595,27.7205,11000.0],["2009-02-02",28.4454,29.6274,27.4158,29.6274,21800.0],["2009-02-03",30.1087,30.1087,29.274,29.6396,18300.0],["2009-02-04",29.4872,30.1513,28.6587,29.2435,15400.0],["2009-02-05",28.9389,29.8711,28.415,28.482,25200.0],["2009-02-06",28.5429,29.1034,27.8118,28.6343,16700.0],["2009-02-09",28.616,28.9085,27.958,28.348,8600.0],["2009-02-10",28.1104,28.6465,26.8066,26.8066,20000.0],["2009-02-11",26.8614,28.0555,26.8614,28.0555,16400.0],["2009-02-12",29.2314,29.2314,27.69,29.1095,30000.0],["2009-02-13",29.2253,29.5725,28.9267,29.2618,10700.0],["2009-02-17",29.0242,29.3532,28.5734,28.5734,25900.0],["2009-02-18",28.7257,28.7257,27.7936,27.891,15900.0],["2009-02-19",28.1469,28.6587,27.7509,27.7509,8700.0],["2009-02-20",27.361,28.5612,27.0564,28.1713,16400.0],["2009-02-23",28.3419,28.3419,26.9284,27.4585,14200.0],["2009-02-24",27.9337,28.5734,27.2453,28.3297,21200.0],["2009-02-25",28.1956,28.1956,26.1242,26.6908,16500.0],["2009-02-26",26.9102,26.9955,24.9789,24.9789,24400.0],["2009-02-27",24.7656,25.6795,24.723,25.2835,27200.0],["2009-03-02",24.8022,25.4602,24.26,24.5037,17000.0],["2009-03-03",24.857,24.857,23.7055,23.7055,20500.0],["2009-03-04",24.0589,24.7717,23.7604,24.461,18500.0],["2009-03-05",24.1259,24.2965,22.4871,22.5419,18900.0],["2009-03-06",22.7369,22.81,20.8421,21.4696,30700.0],["2009-03-09",22.2129,22.3165,20.8177,21.4514,22900.0],["2009-03-10",22.0423,23.474,21.7438,23.0232,23000.0],["2009-03-11",23.0232,23.6568,21.3234,21.4209,13900.0],["2009-03-12",21.3783,22.5358,21.0736,22.4201,23200.0],["2009-03-13",22.4688,22.8953,22.085,22.085,20400.0],["2009-03-16",22.2982,22.6028,21.1224,21.5123,25900.0],["2009-03-17",21.7438,25.2835,21.3173,24.7839,45400.0],["2009-03-18",24.4915,26.0938,24.1869,25.1555,39100.0],["2009-03-19",25.4236,25.4236,23.6142,24.4488,13600.0],["2009-03-20",24.5585,25.9841,23.8822,24.8631,63800.0],["2009-03-23",25.4236,26.7396,24.8509,26.7396,39400.0],["2009-03-24",26.2644,26.9589,24.461,24.461,23500.0],["2009-03-25",24.5889,25.7465,23.5106,25.4723,28900.0],["2009-03-26",25.7709,26.7761,25.3749,26.7761,29800.0],["2009-03-27",26.2309,26.8741,24.044,24.044,31100.0],["2009-03-30",23.462,23.6948,22.2062,23.5294,25700.0],["2009-03-31",23.7193,25.2079,23.1435,24.5953,32000.0],["2009-04-01",24.2278,25.4652,23.9827,24.822,14400.0],["2009-04-02",25.5142,26.6658,25.3549,26.0349,35600.0],["2009-04-03",26.0043,26.2003,25.1712,26.2003,15900.0],["2009-04-06",25.9308,26.1574,24.9445,25.312,19500.0],["2009-04-07",24.8771,25.992,24.1604,25.0976,21100.0],["2009-04-08",25.361,25.6061,23.7683,25.6061,25200.0],["2009-04-09",25.9859,26.7271,25.5448,26.525,48900.0],["2009-04-13",26.2493,26.7455,25.6122,26.3902,18900.0],["2009-04-14",25.8572,26.3044,25.263,25.4591,22300.0],["2009-04-15",25.2569,25.9062,24.871,25.5571,22900.0],["2009-04-16",25.7899,26.0472,24.6688,25.7286,20900.0],["2009-04-17",25.8695,25.8695,25.0976,25.6673,19400.0],["2009-04-20",25.067,25.3365,24.1236,24.1236,26600.0],["2009-04-21",23.9521,25.3182,23.9521,25.2998,19600.0],["2009-04-22",24.9629,25.3549,24.3442,24.6566,11500.0],["2009-04-23",24.7056,24.7056,23.2231,23.8725,30100.0],["2009-04-24",24.142,25.0057,23.9521,24.9629,24900.0],["2009-04-27",24.5647,24.5647,22.8494,23.6029,24300.0],["2009-04-28",23.4865,24.9077,23.1802,24.7485,27800.0],["2009-04-29",23.7928,25.2814,23.7928,25.116,36300.0],["2009-04-30",25.2079,25.2079,23.9092,24.3196,54600.0],["2009-05-01",24.3197,24.3197,22.3778,22.6228,30200.0],["2009-05-04",23.1067,24.3197,22.7453,24.289,39600.0],["2009-05-05",24.142,24.142,22.5064,23.0945,28300.0],["2009-05-06",23.4314,23.8602,23.0332,23.8602,29600.0],["2009-05-07",23.897,24.4483,22.7576,23.4927,32100.0],["2009-05-08",23.897,24.8036,23.7316,24.8036,18600.0],["2009-05-11",24.3687,24.9568,23.7683,23.9276,13600.0],["2009-05-12",24.1481,24.4054,23.5784,23.7867,12900.0],["2009-05-13",23.5907,23.7316,22.972,22.972,33900.0],["2009-05-14",23.1925,23.9399,22.972,23.4437,24400.0],["2009-05-15",23.4437,23.5539,22.5799,22.8862,25000.0],["2009-05-18",23.2231,23.3395,22.7331,23.217,32800.0],["2009-05-19",22.9842,23.2476,22.7269,22.7698,14800.0],["2009-05-20",23.0148,23.3518,22.4268,22.5922,48200.0],["2009-05-21",22.4145,22.8004,22.1143,22.3288,14000.0],["2009-05-22",22.5309,22.7331,22.2062,22.4635,24800.0],["2009-05-26",22.2369,23.0761,22.1143,23.021,29500.0],["2009-05-27",22.9413,23.119,22.6044,22.6044,15000.0],["2009-05-28",22.8556,22.8984,22.1878,22.8984,21100.0],["2009-05-29",22.8556,23.5845,22.8066,23.5294,26300.0],["2009-06-01",23.7438,24.3197,23.5784,24.1726,26100.0],["2009-06-02",24.0746,24.6198,24.0746,24.3258,20600.0],["2009-06-03",24.0746,24.5279,24.0317,24.5279,21900.0],["2009-06-04",24.4422,24.5769,24.0501,24.534,16800.0],["2009-06-05",24.6749,24.8771,23.897,24.3258,8600.0],["2009-06-08",24.24,24.5524,24.1359,24.2951,18200.0],["2009-06-09",24.4728,24.4728,23.9827,24.0624,12500.0],["2009-06-10",24.191,24.191,23.0332,23.56,21800.0],["2009-06-11",23.56,24.1665,23.5233,23.5968,11200.0],["2009-06-12",23.4804,23.8296,23.2966,23.8296,9500.0],["2009-06-15",23.6826,23.6826,22.8923,23.5478,31700.0],["2009-06-16",23.7071,23.8908,23.0087,23.1251,34500.0],["2009-06-17",23.1251,23.8357,23.1251,23.6029,20400.0],["2009-06-18",23.6029,23.8235,23.5172,23.7744,12500.0],["2009-06-19",24.0011,24.0011,23.2783,23.3763,37500.0],["2009-06-22",23.3273,23.3273,22.8862,22.9046,14700.0],["2009-06-23",23.0026,23.3763,22.6963,22.9536,14200.0],["2009-06-24",23.0822,23.2782,22.8004,22.9536,18900.0],["2009-06-25",22.8188,23.2721,22.6657,23.2721,14000.0],["2009-06-26",23.2351,23.562,22.6553,23.5497,136500.0],["2009-06-29",23.303,23.7162,23.1118,23.4325,18000.0],["2009-06-30",23.4325,23.599,23.2413,23.4017,29000.0],["2009-07-01",23.451,23.7717,23.2845,23.6175,27300.0],["2009-07-02",23.3153,23.3153,22.643,22.8219,20300.0],["2009-07-06",22.7972,23.3523,22.7972,23.2598,21600.0],["2009-07-07",23.4942,23.7717,23.2043,23.229,10200.0],["2009-07-08",23.377,23.377,22.7849,22.9267,9900.0],["2009-07-09",23.0932,23.3955,22.643,22.865,8000.0],["2009-07-10",22.8034,23.1796,22.643,22.9082,4000.0],["2009-07-13",22.7725,23.4387,22.6615,23.4387,17900.0],["2009-07-14",23.266,23.525,23.2413,23.4325,5700.0],["2009-07-15",23.6546,23.8766,22.8959,23.7471,43300.0],["2009-07-16",23.6977,23.8334,23.5065,23.6237,25700.0],["2009-07-17",23.7347,23.7347,23.1364,23.488,17300.0],["2009-07-20",23.6546,23.6546,22.9267,23.2413,11800.0],["2009-07-21",23.4202,23.5744,23.0439,23.2166,10600.0],["2009-07-22",23.1241,23.3523,22.9452,23.2783,14300.0],["2009-07-23",23.2783,23.9815,22.754,23.5312,29900.0],["2009-07-24",23.4078,23.7347,23.2166,23.3585,12300.0],["2009-07-27",23.3585,23.6175,22.5135,23.4695,10200.0],["2009-07-28",23.2413,23.7409,22.8219,23.4695,14000.0],["2009-07-29",23.3523,23.6607,23.1549,23.1549,12200.0],["2009-07-30",23.4387,23.8951,23.2351,23.6237,21500.0],["2009-07-31",23.599,23.9321,22.8897,22.9761,21500.0],["2009-08-03",23.1241,23.2166,22.5813,22.9761,23800.0],["2009-08-04",23.1734,23.6546,22.828,23.5374,23300.0],["2009-08-05",23.5127,23.5127,21.8165,22.0323,32200.0],["2009-08-06",22.1125,22.4641,21.5327,21.7363,31000.0],["2009-08-07",22.094,23.1303,21.909,22.9144,28000.0],["2009-08-10",22.7602,23.3091,22.7602,23.303,10400.0],["2009-08-11",23.2474,23.5188,23.0994,23.1118,16200.0],["2009-08-12",23.1858,23.7347,23.1858,23.4757,34700.0],["2009-08-13",23.5127,24.0308,23.4387,23.4387,42700.0],["2009-08-14",23.4757,23.8519,23.4757,23.6546,54900.0],["2009-08-17",23.5805,23.7779,23.3523,23.6175,46000.0],["2009-08-18",23.8088,23.8334,23.2783,23.7162,13600.0],["2009-08-19",23.5003,24.0555,23.5003,23.9013,45500.0],["2009-08-20",23.9198,24.0801,23.6916,24.0801,28700.0],["2009-08-21",24.3947,24.3947,24.1048,24.3454,29300.0],["2009-08-24",24.407,24.4564,24.0678,24.4317,18800.0],["2009-08-25",24.4872,24.4872,23.2289,24.4256,13000.0],["2009-08-26",24.3639,24.4502,24.0802,24.4009,17200.0],["2009-08-27",24.3639,24.6723,24.1788,24.6106,23100.0],["2009-08-28",24.6723,24.6723,23.2043,23.4017,21800.0],["2009-08-31",23.4202,23.8519,23.1303,23.5744,34400.0],["2009-09-01",23.5127,23.7779,23.0994,23.6731,25600.0],["2009-09-02",23.6422,23.8273,23.5065,23.7841,17900.0],["2009-09-03",23.7779,23.9013,23.5374,23.8334,11300.0],["2009-09-04",23.7717,24.0925,23.6484,24.0246,21600.0],["2009-09-08",24.0925,24.0925,23.6052,23.7656,7800.0],["2009-09-09",23.7039,23.9259,23.5435,23.8704,29000.0],["2009-09-10",23.8396,23.8396,23.4695,23.7409,14900.0],["2009-09-11",23.8088,23.8396,23.5867,23.6422,12000.0],["2009-09-14",23.5867,23.8334,23.4387,23.525,15700.0],["2009-09-15",23.4387,23.7594,23.2475,23.636,13600.0],["2009-09-16",23.636,23.8951,23.5497,23.8396,22200.0],["2009-09-17",22.6491,24.0246,22.6491,23.9383,19600.0],["2009-09-18",23.6977,24.185,23.1549,24.185,67900.0],["2009-09-21",24.0555,24.0555,23.5003,23.5374,40700.0],["2009-09-22",23.6299,23.7471,23.3462,23.4695,32100.0],["2009-09-23",23.4325,23.6175,23.1919,23.3461,14300.0],["2009-09-24",23.3708,23.3708,22.9822,22.9884,15000.0],["2009-09-25",22.9761,23.0624,22.6306,22.8897,17700.0],["2009-09-28",23.0947,23.2935,22.9146,23.2065,16000.0],["2009-09-29",23.2313,23.2313,22.8897,22.9705,10400.0],["2009-09-30",22.7344,23.2935,22.4549,23.163,35100.0],["2009-10-01",23.0698,23.0698,22.6288,22.8524,11800.0],["2009-10-02",22.6723,22.9829,22.6661,22.9456,15900.0],["2009-10-05",22.958,23.2686,22.7779,23.132,24600.0],["2009-10-06",22.7096,23.2624,22.7096,23.2624,15100.0],["2009-10-07",23.1692,23.2313,22.8773,23.1506,18200.0],["2009-10-08",23.1568,23.2935,23.0015,23.0264,22200.0],["2009-10-09",22.9456,23.2562,22.9208,23.2562,8600.0],["2009-10-12",23.2562,23.2624,22.9456,23.045,5500.0],["2009-10-13",22.9891,23.0202,22.7034,23.0202,12700.0],["2009-10-14",23.0636,23.163,22.8773,23.163,16900.0],["2009-10-15",22.9146,23.163,22.7593,22.9332,12200.0],["2009-10-16",22.8276,23.0761,22.6102,22.8897,13800.0],["2009-10-19",23.0388,23.132,22.8152,23.1257,12500.0],["2009-10-20",23.0885,23.1258,22.8276,23.0202,16000.0],["2009-10-21",22.9394,23.163,22.7158,22.84,26300.0],["2009-10-22",22.7965,23.1071,22.7717,23.0885,12700.0],["2009-10-23",22.958,23.0947,22.3617,22.486,28400.0],["2009-10-26",22.486,22.8897,22.3307,22.4735,16700.0],["2009-10-27",22.517,22.7468,22.4797,22.5481,13700.0],["2009-10-28",22.517,22.6972,21.9393,22.0201,26600.0],["2009-10-29",22.1754,22.604,21.8772,22.0449,24200.0],["2009-10-30",21.6971,22.3431,21.6722,22.3431,32400.0],["2009-11-02",22.4176,23.1568,22.194,23.1568,50800.0],["2009-11-03",23.0823,23.0823,22.4549,23.0512,26800.0],["2009-11-04",23.1258,23.1258,22.281,22.4735,28500.0],["2009-11-05",22.5791,23.1382,22.5791,23.1071,22000.0],["2009-11-06",23.0264,23.2997,22.8959,23.2251,17600.0],["2009-11-09",23.281,23.281,23.0139,23.2251,41900.0],["2009-11-10",23.1692,23.2935,22.8586,23.2376,27900.0],["2009-11-11",23.2873,23.2873,22.9891,23.1568,15700.0],["2009-11-12",23.0823,23.0823,22.3679,22.3742,12900.0],["2009-11-13",22.399,22.8027,22.1754,22.5791,13900.0],["2009-11-16",22.7344,23.2935,22.6723,23.2872,20200.0],["2009-11-17",23.2127,23.2935,23.1692,23.2189,11400.0],["2009-11-18",23.2438,23.2686,23.045,23.2686,22400.0],["2009-11-19",21.312,23.1506,21.312,22.9829,12700.0],["2009-11-20",22.8214,23.2935,22.3679,23.2872,21100.0],["2009-11-23",23.2873,23.2935,23.0885,23.2314,19200.0],["2009-11-24",23.1754,23.1754,22.8152,23.1382,7600.0],["2009-11-25",22.9829,23.1692,22.8959,22.8959,4600.0],["2009-11-27",22.2748,22.4238,22.194,22.194,12500.0],["2009-11-30",22.2064,22.2064,21.4238,21.7468,28600.0],["2009-12-01",21.8958,22.3244,21.7654,22.2064,11700.0],["2009-12-02",22.2437,22.9704,22.2437,22.8276,9100.0],["2009-12-03",22.1754,23.1071,22.1754,22.6661,14100.0],["2009-12-04",23.0823,23.1692,22.809,23.132,19000.0],["2009-12-07",23.1195,23.2189,23.045,23.163,10400.0],["2009-12-08",23.0388,23.2127,22.9891,22.9891,9600.0],["2009-12-09",23.0202,23.1133,22.9643,23.1133,7400.0],["2009-12-10",23.163,23.2935,23.0512,23.2748,25100.0],["2009-12-11",23.2873,23.4177,23.2189,23.3928,41300.0],["2009-12-14",23.4177,23.4425,23.2748,23.4053,40800.0],["2009-12-15",23.3804,23.3929,23.0636,23.1879,19700.0],["2009-12-16",23.3059,23.3245,22.7344,23.0636,21400.0],["2009-12-17",22.9208,23.0388,22.7655,22.8152,11700.0],["2009-12-18",21.4486,22.9829,21.4486,21.6598,70600.0],["2009-12-21",21.6785,21.9207,21.4424,21.635,14100.0],["2009-12-22",21.6971,21.871,21.6039,21.753,21600.0],["2009-12-23",21.7406,22.0698,21.6163,22.0014,16300.0],["2009-12-24",22.0263,22.9829,22.0201,22.9394,35500.0],["2009-12-28",23.2562,23.2935,22.9518,23.1692,23300.0],["2009-12-29",23.3319,23.432,23.2193,23.3319,6000.0],["2009-12-30",23.213,23.3006,22.5812,22.9253,19600.0],["2009-12-31",22.9503,23.0441,22.5875,22.5875,13200.0],["2010-01-04",22.9128,23.138,22.7689,23.0504,13300.0],["2010-01-05",23.0504,23.3569,22.5312,22.5875,12500.0],["2010-01-06",22.625,22.7063,22.1121,22.1434,21200.0],["2010-01-07",22.1934,22.2372,21.8994,22.0808,17000.0],["2010-01-08",22.0183,22.4061,22.0183,22.3748,6600.0],["2010-01-11",22.4874,22.9065,22.4874,22.8252,15600.0],["2010-01-12",22.7189,23.1567,22.6688,22.9628,11800.0],["2010-01-13",23.1129,23.3944,23.1129,23.2631,21800.0],["2010-01-14",23.1505,23.2818,23.0942,23.2693,13500.0],["2010-01-15",23.4507,23.457,23.163,23.3944,34400.0],["2010-01-19",23.4445,23.482,23.1442,23.4382,63900.0],["2010-01-20",23.3256,23.4319,23.1505,23.3006,11700.0],["2010-01-21",23.4007,23.4007,22.4937,22.4937,15100.0],["2010-01-22",22.7376,23.0441,21.8869,21.9244,19900.0],["2010-01-25",22.0808,22.1809,21.7618,21.8869,10500.0],["2010-01-26",21.8932,22.281,21.8932,22.0496,17000.0],["2010-01-27",22.0496,22.6313,22.0496,22.5437,5500.0],["2010-01-28",22.6125,22.625,22.0183,22.2372,13500.0],["2010-01-29",22.3623,22.9878,22.2685,22.9691,18900.0],["2010-02-01",22.9941,23.0817,22.8315,23.0191,21300.0],["2010-02-02",23.0191,23.163,22.8627,22.8627,22600.0],["2010-02-03",22.8752,22.9566,21.937,22.4061,18600.0],["2010-02-04",22.1747,22.5062,22.1747,22.2747,18300.0],["2010-02-05",22.2747,22.3623,21.9245,22.3561,4700.0],["2010-02-08",22.3436,22.3561,21.7806,21.8244,13900.0],["2010-02-09",21.987,22.1246,21.9557,22.1246,6200.0],["2010-02-10",22.1058,22.3686,21.8556,22.3623,11300.0],["2010-02-11",22.2685,22.4999,21.9807,22.4999,5500.0],["2010-02-12",22.4061,22.5124,22.3748,22.5124,5300.0],["2010-02-16",22.5187,22.8002,22.5187,22.8002,10200.0],["2010-02-17",22.8127,22.9378,22.6751,22.8877,7300.0],["2010-02-18",22.8877,23.1755,22.8877,23.1755,5400.0],["2010-02-19",23.1817,23.457,23.1817,23.3944,17500.0],["2010-02-22",23.3944,23.3944,23.1755,23.2068,4400.0],["2010-02-23",23.2631,23.482,23.0754,23.3068,8700.0],["2010-02-24",23.457,23.4757,23.3319,23.457,11800.0],["2010-02-25",23.2881,23.3944,23.138,23.2506,4000.0],["2010-02-26",23.2568,23.2568,22.8127,23.0129,10800.0],["2010-03-01",23.1442,23.432,23.1442,23.4257,7400.0],["2010-03-02",23.4445,23.8323,23.4445,23.7948,15500.0],["2010-03-03",23.8323,23.8948,23.4507,23.6509,13600.0],["2010-03-04",23.776,23.776,22.5124,22.9128,28300.0],["2010-03-05",22.9315,22.9315,22.2059,22.5062,31900.0],["2010-03-08",22.5562,22.7439,22.0308,22.2685,19600.0],["2010-03-09",22.2622,22.4812,22.0871,22.2122,14400.0],["2010-03-10",22.2059,22.4436,21.9933,22.0558,14300.0],["2010-03-11",22.1434,22.1559,22.0183,22.1559,25900.0],["2010-03-12",22.1121,22.1747,22.0558,22.1121,7800.0],["2010-03-15",22.1121,22.3623,22.0933,22.2372,39700.0],["2010-03-16",22.256,22.256,22.1184,22.2372,4700.0],["2010-03-17",22.1997,22.5124,22.1184,22.5124,6200.0],["2010-03-18",22.5249,22.5249,22.1121,22.1184,11200.0],["2010-03-19",22.3123,22.3561,22.1309,22.3123,29900.0],["2010-03-22",22.1309,22.55,22.1309,22.4937,23500.0],["2010-03-23",22.5124,22.55,22.0183,22.2685,25900.0],["2010-03-24",22.1809,22.2998,22.1684,22.231,7500.0],["2010-03-25",22.2435,22.5625,22.0245,22.0558,34800.0],["2010-03-26",22.0933,22.256,22.0183,22.0933,15000.0],["2010-03-29",22.1879,22.3643,22.0555,22.087,22500.0],["2010-03-30",22.0618,22.3076,21.8098,21.9295,39700.0],["2010-03-31",21.8665,22.484,21.8665,22.295,31300.0],["2010-04-01",22.3076,22.547,22.087,22.1627,14100.0],["2010-04-05",22.4588,22.8432,22.3517,22.5912,38300.0],["2010-04-06",22.4336,22.6794,22.3706,22.4525,18000.0],["2010-04-07",22.3706,22.6227,22.2509,22.4462,12200.0],["2010-04-08",22.4399,22.4903,22.2635,22.3076,10700.0],["2010-04-09",22.2383,22.3706,21.961,22.1879,34300.0],["2010-04-12",22.0933,22.295,22.0366,22.1942,10700.0],["2010-04-13",22.1942,22.484,22.0492,22.484,16400.0],["2010-04-14",22.484,22.7235,22.3517,22.6605,32100.0],["2010-04-15",22.6794,22.6857,22.5471,22.6479,14200.0],["2010-04-16",22.4903,22.5092,22.1375,22.2824,20400.0],["2010-04-19",22.232,22.6479,22.232,22.3643,10700.0],["2010-04-20",22.3706,22.6542,22.232,22.566,61300.0],["2010-04-21",22.5029,22.6038,22.2131,22.5786,9300.0],["2010-04-22",22.3265,22.3328,21.7657,22.3328,68600.0],["2010-04-23",22.4021,22.6227,22.1564,22.4399,25100.0],["2010-04-26",22.3832,22.6416,22.2761,22.4021,16900.0],["2010-04-27",22.4525,22.5723,22.4021,22.566,7100.0],["2010-04-28",22.566,22.6227,22.2887,22.4021,11300.0],["2010-04-29",22.4651,22.5912,22.2635,22.4021,14400.0],["2010-04-30",22.2824,22.5786,22.0996,22.2824,19700.0],["2010-05-03",22.3706,22.5912,22.2131,22.421,23300.0],["2010-05-04",21.8602,22.3391,21.8602,22.2005,13900.0],["2010-05-05",22.1564,22.2572,22.0933,22.1942,9400.0],["2010-05-06",22.1942,22.3076,21.7153,21.7153,15600.0],["2010-05-07",21.7468,21.8665,21.7278,21.7531,30500.0],["2010-05-10",21.7846,22.5281,21.7846,22.484,22300.0],["2010-05-11",22.2131,22.5093,22.1186,22.5093,14700.0],["2010-05-12",22.5092,22.5786,22.2131,22.4021,24900.0],["2010-05-13",22.3265,22.4273,22.2131,22.3391,6200.0],["2010-05-14",22.2446,22.4588,22.2131,22.3643,12100.0],["2010-05-17",22.3769,22.6857,22.2131,22.4021,22300.0],["2010-05-18",22.6227,22.6668,21.9295,22.3391,51300.0],["2010-05-19",22.2824,22.4084,22.2131,22.3139,22500.0],["2010-05-20",22.1879,22.2257,22.0492,22.0492,35300.0],["2010-05-21",22.1626,22.2761,21.772,22.1248,32500.0],["2010-05-24",22.0555,22.2131,21.8224,21.9736,23700.0],["2010-05-25",21.8035,21.9925,21.7531,21.8224,24000.0],["2010-05-26",21.9421,22.3706,21.5829,21.5829,50800.0],["2010-05-27",21.9358,22.3706,21.9295,22.3706,10000.0],["2010-05-28",22.2761,22.3391,21.9925,21.9925,28200.0],["2010-06-01",22.0303,22.6605,21.7089,21.7089,26600.0],["2010-06-02",21.772,22.024,21.5073,21.9736,39300.0],["2010-06-03",22.0681,22.3076,22.0051,22.0681,23500.0],["2010-06-04",21.898,22.087,21.6774,21.6774,28400.0],["2010-06-07",21.6837,21.7026,21.5073,21.5829,12100.0],["2010-06-08",21.5703,21.7846,21.1103,21.2867,25000.0],["2010-06-09",21.3624,21.3624,20.8078,20.9528,17600.0],["2010-06-10",21.0473,21.2678,20.8078,21.2678,18400.0],["2010-06-11",21.1733,21.3686,21.0914,21.3686,9200.0],["2010-06-14",21.5829,21.8917,21.5829,21.7909,15800.0],["2010-06-15",21.9169,22.3076,21.7972,22.2887,19900.0],["2010-06-16",22.2509,22.3958,22.1816,22.2761,12400.0],["2010-06-17",22.3391,22.4399,22.2824,22.2824,11400.0],["2010-06-18",22.3706,22.4273,22.2446,22.2509,33000.0],["2010-06-21",22.4021,22.4021,22.1375,22.2761,17100.0],["2010-06-22",22.4021,22.4399,22.1059,22.1059,15200.0],["2010-06-23",22.1122,22.3517,22.0996,22.2446,11000.0],["2010-06-24",22.0681,22.4084,22.0681,22.1122,15100.0],["2010-06-25",22.1185,22.484,22.0618,22.3706,186100.0],["2010-06-28",22.4976,22.5739,22.2944,22.5167,14400.0],["2010-06-29",22.2944,22.5167,21.9768,22.4405,24600.0],["2010-06-30",22.4214,22.5421,21.7863,21.8879,30200.0],["2010-07-01",21.8561,22.0721,21.564,22.0657,21400.0],["2010-07-02",22.1483,22.1483,21.5195,21.5195,9300.0],["2010-07-06",21.6719,21.6973,21.456,21.456,11500.0],["2010-07-07",21.4877,21.6719,21.4877,21.6719,14400.0],["2010-07-08",21.7037,22.0022,21.5893,22.0022,10600.0],["2010-07-09",21.9768,22.1674,21.71,22.0848,8900.0],["2010-07-12",22.2309,22.2309,21.691,21.8434,9300.0],["2010-07-13",22.0403,22.2944,21.9387,22.2817,23500.0],["2010-07-14",22.2626,22.3833,21.8752,22.0911,8200.0],["2010-07-15",22.0721,22.0721,21.799,21.9006,9600.0],["2010-07-16",21.8688,21.8688,21.4941,21.4941,29100.0],["2010-07-19",21.5068,21.8434,21.4052,21.818,8200.0],["2010-07-20",21.6592,21.9768,21.4814,21.9768,15100.0],["2010-07-21",21.9895,22.1356,21.4687,21.5385,14900.0],["2010-07-22",21.6592,22.1801,21.583,22.161,17400.0],["2010-07-23",22.1293,22.3007,22.0403,22.2944,22100.0],["2010-07-26",22.3071,22.3262,22.1547,22.2055,29700.0],["2010-07-27",22.2944,22.3706,22.0784,22.1483,20800.0],["2010-07-28",22.0086,22.288,21.8879,22.1356,14900.0],["2010-07-29",22.269,22.2817,21.9895,21.9895,8300.0],["2010-07-30",21.8879,22.3579,21.8879,22.1801,10100.0],["2010-08-02",22.2753,22.2753,21.9577,22.1102,12900.0],["2010-08-03",22.1864,22.3388,22.0086,22.053,12500.0],["2010-08-04",22.1356,22.2309,22.1356,22.1991,10300.0],["2010-08-05",22.1419,22.1801,21.9705,21.9705,10800.0],["2010-08-06",21.9133,21.9196,21.6592,21.7863,16100.0],["2010-08-09",21.8434,22.3897,21.7354,22.2309,193600.0],["2010-08-10",22.288,22.288,21.9387,22.0086,21700.0],["2010-08-11",21.6783,21.7545,21.5957,21.5957,24100.0],["2010-08-12",21.5385,21.9133,21.5385,21.5957,16000.0],["2010-08-13",21.6021,21.8434,21.5957,21.5957,15200.0],["2010-08-16",21.5766,21.9133,21.5766,21.9133,9400.0],["2010-08-17",22.0721,22.0784,21.9451,21.9959,11200.0],["2010-08-18",21.9133,22.0594,21.6529,22.0594,12700.0],["2010-08-19",21.9768,21.9768,21.5131,21.5957,19800.0],["2010-08-20",21.5894,22.0594,21.4623,22.0594,23800.0],["2010-08-23",22.1356,22.161,21.5957,21.7037,18400.0],["2010-08-24",21.5385,21.9768,21.2845,21.8561,15000.0],["2010-08-25",21.818,22.1356,21.7291,22.1229,12500.0],["2010-08-26",22.2245,22.2245,22.0086,22.1801,16300.0],["2010-08-27",22.3071,22.4976,22.2309,22.4976,16100.0],["2010-08-30",22.3579,22.4849,22.034,22.034,12600.0],["2010-08-31",22.0149,22.3007,21.8752,22.0467,12700.0],["2010-09-01",22.2309,22.4468,21.9832,22.4468,19500.0],["2010-09-02",22.4341,22.7771,22.3706,22.7771,16800.0],["2010-09-03",22.7199,22.7644,22.4976,22.6564,10200.0],["2010-09-07",22.7009,22.7327,22.3007,22.3452,11000.0],["2010-09-08",22.4595,22.8025,22.4595,22.5866,15800.0],["2010-09-09",22.8343,22.8343,22.5485,22.7263,7100.0],["2010-09-10",22.7517,22.7517,22.4405,22.5358,12100.0],["2010-09-13",22.6374,23.0248,22.5485,23.0185,35200.0],["2010-09-14",22.974,23.082,22.8978,22.9931,13700.0],["2010-09-15",22.8851,23.4567,22.8851,23.4123,15000.0],["2010-09-16",23.3234,23.4123,22.6501,22.7962,10000.0],["2010-09-17",23.0439,23.0502,22.612,22.739,41900.0],["2010-09-20",22.8216,23.2471,22.6945,23.2154,40700.0],["2010-09-21",23.209,23.2154,22.9042,22.9994,17200.0],["2010-09-22",22.9804,22.9804,22.4595,22.6374,11000.0],["2010-09-23",22.4849,22.612,22.2309,22.2309,19500.0],["2010-09-24",22.4468,22.7136,22.4278,22.7136,19900.0],["2010-09-27",22.8152,22.9804,22.5929,22.8343,13600.0],["2010-09-28",22.9111,23.3656,22.8855,23.2376,30100.0],["2010-09-29",23.2248,23.2312,22.9303,23.1544,12200.0],["2010-09-30",23.1672,23.8009,22.9815,23.7305,26100.0],["2010-10-01",23.7305,23.7305,23.1416,23.5128,19800.0],["2010-10-04",23.5,23.5321,23.0455,23.0455,15900.0],["2010-10-05",23.212,23.468,22.8919,23.404,26000.0],["2010-10-06",23.3976,23.6089,23.2184,23.5705,17800.0],["2010-10-07",23.6857,23.7177,23.0455,23.1736,29000.0],["2010-10-08",23.2056,23.6473,23.0775,23.5833,15700.0],["2010-10-11",23.372,23.5513,22.9815,23.4552,8900.0],["2010-10-12",23.4552,23.4808,23.2952,23.3528,7600.0],["2010-10-13",23.3784,23.6857,23.1672,23.6409,16600.0],["2010-10-14",23.7049,23.7049,23.3656,23.5385,14600.0],["2010-10-15",23.8137,23.9417,23.4936,23.4936,26400.0],["2010-10-18",23.6537,24.0378,23.6537,24.0378,14400.0],["2010-10-19",23.9801,23.9866,23.404,23.4168,19000.0],["2010-10-20",23.5064,23.8777,23.5064,23.7049,7900.0],["2010-10-21",23.8137,23.8137,23.2568,23.3144,7600.0],["2010-10-22",23.3336,23.7753,22.9239,23.2504,20500.0],["2010-10-25",23.4424,23.4936,23.3976,23.4936,5200.0],["2010-10-26",23.4296,23.4616,23.2504,23.4424,5700.0],["2010-10-27",23.4232,23.5641,23.2312,23.4104,11900.0],["2010-10-28",23.5128,23.5577,23.0391,23.0775,11500.0],["2010-10-29",23.0711,23.3208,22.9751,23.308,11600.0],["2010-11-01",23.3912,23.3912,23.1287,23.1736,14300.0],["2010-11-02",23.436,24.1466,23.436,23.9097,30700.0],["2010-11-03",23.9033,24.0186,23.7241,24.0186,14900.0],["2010-11-04",24.3258,24.6075,24.1146,24.5371,28000.0],["2010-11-05",24.6459,24.6523,24.2746,24.6523,13200.0],["2010-11-08",24.902,24.902,24.2682,24.6203,12800.0],["2010-11-09",24.806,25.875,24.806,25.875,15200.0],["2010-11-10",25.9006,26.0671,25.8494,25.9838,19100.0],["2010-11-11",25.9198,25.9326,24.9852,25.5421,45000.0],["2010-11-12",25.3501,26.2463,25.2989,25.8494,16700.0],["2010-11-15",26.0863,26.2143,25.875,26.1183,12900.0],["2010-11-16",26.0735,26.1183,25.7534,25.8942,17700.0],["2010-11-17",25.8942,26.3423,25.7278,25.7278,10000.0],["2010-11-18",25.9262,25.9262,25.6126,25.6958,14200.0],["2010-11-19",25.6766,26.0607,25.6125,26.0607,13900.0],["2010-11-22",26.2463,26.5664,26.2463,26.3935,13000.0],["2010-11-23",26.2719,26.3807,26.0799,26.0799,6100.0],["2010-11-24",26.3423,26.4704,26.2463,26.4704,7400.0],["2010-11-26",26.496,27.1361,26.496,27.0209,6200.0],["2010-11-29",26.9569,27.8787,26.8673,27.7635,13400.0],["2010-11-30",27.5906,27.9107,27.4626,27.7315,23500.0],["2010-12-01",28.1668,28.442,27.7827,27.8403,21000.0],["2010-12-02",27.9747,28.3588,27.7891,28.1284,11500.0],["2010-12-03",28.0771,28.2948,27.7827,28.1284,16200.0],["2010-12-06",28.1988,28.3844,27.8211,28.3844,19300.0],["2010-12-07",28.7493,30.0296,28.5124,29.5367,25400.0],["2010-12-08",29.6263,30.2089,29.5431,29.5431,18300.0],["2010-12-09",30.1512,30.4009,29.5431,30.3625,18500.0],["2010-12-10",30.4521,30.7274,30.3241,30.6762,22800.0],["2010-12-13",30.6954,30.721,30.1832,30.4969,20800.0],["2010-12-14",30.6185,30.6185,30.2473,30.4073,17600.0],["2010-12-15",30.3433,30.3625,30.036,30.068,17100.0],["2010-12-16",30.2409,30.3241,29.4471,30.196,21700.0],["2010-12-17",30.3113,30.3113,29.908,30.0168,37700.0],["2010-12-20",30.0104,30.1512,29.6327,29.8568,19200.0],["2010-12-21",30.0552,30.0552,29.6967,29.8376,12300.0],["2010-12-22",29.7927,30.2281,29.7927,29.9976,7800.0],["2010-12-23",30.0936,30.0936,29.8696,29.8888,6600.0],["2010-12-27",29.8696,30.0872,29.8248,30.0232,7400.0],["2010-12-28",30.164,30.164,29.7415,29.8952,7100.0],["2010-12-29",29.9918,30.0626,29.6891,29.7857,5900.0],["2010-12-30",29.7857,30.2558,29.644,29.8308,10900.0],["2010-12-31",29.8694,30.4426,29.7664,29.7986,8700.0],["2011-01-03",30.0948,30.5006,29.6891,29.9081,14200.0],["2011-01-04",30.0755,30.2494,29.6569,29.6569,10200.0],["2011-01-05",29.7664,30.024,29.5603,29.7471,22500.0],["2011-01-06",29.8759,29.9274,29.5152,29.7535,10200.0],["2011-01-07",29.9596,29.9596,28.8648,29.103,17600.0],["2011-01-10",28.9549,29.1546,28.8004,28.9163,37400.0],["2011-01-11",29.0773,30.0111,29.0773,29.8823,13300.0],["2011-01-12",29.9789,30.127,29.9209,30.0948,29800.0],["2011-01-13",30.2687,30.2687,29.9467,30.0433,11200.0],["2011-01-14",30.127,30.127,29.6955,29.9274,16900.0],["2011-01-18",29.863,29.9918,29.6118,29.7213,23200.0],["2011-01-19",29.7277,29.7857,28.9292,29.0837,28200.0],["2011-01-20",29.0386,29.1224,28.7166,28.8068,20400.0],["2011-01-21",28.9098,29.2318,28.1177,28.1177,27400.0],["2011-01-24",28.034,28.3946,27.712,27.8472,13100.0],["2011-01-25",27.7957,28.459,27.7957,28.3367,17300.0],["2011-01-26",28.5878,29.8179,28.3367,29.8179,24700.0],["2011-01-27",29.9531,29.9531,29.702,29.8179,5500.0],["2011-01-28",29.9274,30.1077,28.3624,28.3624,29700.0],["2011-01-31",28.5105,28.6587,27.3706,28.5105,46200.0],["2011-02-01",28.5299,29.7277,28.3431,29.6891,10300.0],["2011-02-02",29.7793,29.7793,29.3542,29.5345,13900.0],["2011-02-03",29.6247,29.6247,28.5621,28.5878,12900.0],["2011-02-04",28.7231,28.9163,28.1435,28.2465,12300.0],["2011-02-07",28.2851,29.0129,28.2851,28.7617,9300.0],["2011-02-08",28.7166,28.7295,28.0791,28.7038,10200.0],["2011-02-09",28.6522,28.7682,28.1885,28.6458,8300.0],["2011-02-10",28.5878,28.9098,28.5363,28.6587,9200.0],["2011-02-11",28.6716,28.8583,28.6265,28.8583,11800.0],["2011-02-14",29.2061,29.2061,28.7746,28.8197,12600.0],["2011-02-15",28.8519,29.1674,28.2401,28.9485,13300.0],["2011-02-16",28.9098,29.2898,28.4977,29.2898,9500.0],["2011-02-17",29.3027,29.4637,28.7939,29.2834,16800.0],["2011-02-18",29.3542,29.6311,29.3091,29.6311,18300.0],["2011-02-22",29.6311,30.5456,29.6311,30.1335,32700.0],["2011-02-23",30.3138,30.8483,29.9467,30.5585,15200.0],["2011-02-24",30.507,30.7324,29.7599,29.9081,26900.0],["2011-02-25",29.908,30.5649,29.908,30.4812,11300.0],["2011-02-28",30.771,31.0415,30.4362,30.6551,36300.0],["2011-03-01",30.8676,30.9127,29.9016,30.0691,12700.0],["2011-03-02",30.0175,30.1141,29.9016,30.0111,14100.0],["2011-03-03",30.2687,30.6551,30.1721,30.6422,10300.0],["2011-03-04",30.771,30.8483,30.5199,30.5521,10200.0],["2011-03-07",30.8483,30.99,29.8823,29.9982,24900.0],["2011-03-08",30.0111,30.5006,30.0111,30.404,9000.0],["2011-03-09",30.404,30.8097,30.2623,30.4168,9800.0],["2011-03-10",30.2558,30.2558,29.6118,29.7406,25100.0],["2011-03-11",29.425,29.8243,29.38,29.7857,27400.0],["2011-03-14",29.6183,29.9081,29.6183,29.6569,16000.0],["2011-03-15",29.5217,29.8115,29.3027,29.6827,29200.0],["2011-03-16",29.5796,29.7535,29.5281,29.5925,20700.0],["2011-03-17",29.7213,29.9403,29.4572,29.6247,38800.0],["2011-03-18",29.6633,30.0948,28.678,28.678,173700.0],["2011-03-21",29.0773,29.4315,29.0,29.3993,22900.0],["2011-03-22",29.3671,29.8565,29.3671,29.6762,9500.0],["2011-03-23",29.8243,30.5843,29.5281,30.5843,17700.0],["2011-03-24",30.5521,30.7002,30.2687,30.5456,16000.0],["2011-03-25",30.7002,30.8934,30.3782,30.6036,16700.0],["2011-03-28",30.9127,30.9127,30.3074,30.3074,15900.0],["2011-03-29",30.2749,30.4434,29.9381,30.0288,26200.0],["2011-03-30",30.3203,30.3203,29.7631,30.1907,16500.0],["2011-03-31",30.249,30.4434,29.9251,30.1195,30900.0],["2011-04-01",30.1195,30.6183,29.9316,30.5989,23600.0],["2011-04-04",31.9724,31.9724,30.424,30.9228,14100.0],["2011-04-05",31.0589,31.0589,30.6507,30.7544,17100.0],["2011-04-06",30.8904,31.1301,30.4434,31.0589,11000.0],["2011-04-07",31.156,31.3504,30.8321,30.9746,13600.0],["2011-04-08",31.0913,31.0913,30.7608,30.9034,20100.0],["2011-04-11",30.7997,31.2273,30.2814,30.4045,29100.0],["2011-04-12",30.2102,30.4369,30.2102,30.2491,22600.0],["2011-04-13",30.4693,30.4693,29.7761,30.0093,26000.0],["2011-04-14",29.7826,30.1713,29.7826,30.1583,12500.0],["2011-04-15",30.0612,30.4045,29.8733,30.2685,16300.0],["2011-04-18",30.2555,30.3333,29.8279,30.2296,10900.0],["2011-04-19",30.3786,30.3786,30.0093,30.0158,8700.0],["2011-04-20",30.1454,30.1778,29.8603,30.1778,20200.0],["2011-04-21",30.5147,30.5147,29.9316,29.9575,29000.0],["2011-04-25",29.8474,30.126,29.8474,30.0936,8500.0],["2011-04-26",29.8862,30.3527,29.8862,30.3527,11900.0],["2011-04-27",30.2944,30.5276,30.1907,30.5276,8600.0],["2011-04-28",30.4887,30.8321,30.3009,30.6896,10400.0],["2011-04-29",30.6572,30.6572,29.653,30.1,37000.0],["2011-05-02",30.0352,30.0352,28.9727,29.2513,58000.0],["2011-05-03",29.2189,29.5558,29.1541,29.4457,16000.0],["2011-05-04",29.4975,29.6271,29.2319,29.2837,10000.0],["2011-05-05",29.2578,29.7243,29.1865,29.193,16000.0],["2011-05-06",29.2254,29.4457,28.7848,28.9144,20700.0],["2011-05-09",28.8496,29.6724,28.8496,29.6724,15100.0],["2011-05-10",29.8798,30.6507,29.8798,30.6248,27600.0],["2011-05-11",30.4693,30.5406,30.1324,30.2102,66400.0],["2011-05-12",30.2102,30.7155,30.2102,30.6766,17200.0],["2011-05-13",30.6766,30.6766,29.7696,29.9964,16000.0],["2011-05-16",29.7632,30.4953,29.7632,30.3916,29000.0],["2011-05-17",30.2879,30.6119,30.2879,30.5276,21200.0],["2011-05-18",30.5147,30.6961,30.4045,30.5989,13800.0],["2011-05-19",30.7025,30.7414,30.4175,30.4758,14800.0],["2011-05-20",30.3462,30.7414,30.3462,30.5147,19700.0],["2011-05-23",30.1842,30.7738,30.1842,30.4175,9800.0],["2011-05-24",30.3721,30.6183,30.249,30.424,19000.0],["2011-05-25",30.3203,30.6442,30.1713,30.5276,10300.0],["2011-05-26",30.5406,30.5859,30.2879,30.5859,37900.0],["2011-05-27",31.156,31.156,30.4304,30.5924,16200.0],["2011-05-31",30.7738,31.0978,30.6766,30.8775,47600.0],["2011-06-01",30.4758,31.1625,30.3851,30.4888,63700.0],["2011-06-02",30.4887,30.6766,30.3916,30.6572,16600.0],["2011-06-03",28.0528,30.5795,28.0528,30.4369,41300.0],["2011-06-06",30.4887,30.5989,30.3268,30.3462,26700.0],["2011-06-07",31.7067,31.7067,30.0612,30.0806,18400.0],["2011-06-08",29.9057,30.4434,29.9057,30.3009,22000.0],["2011-06-09",30.3851,31.0977,30.2944,30.6766,27100.0],["2011-06-10",30.5276,30.7544,30.4628,30.5341,21100.0],["2011-06-13",30.5147,30.7738,30.4499,30.4499,18300.0],["2011-06-14",30.6442,30.9682,30.5471,30.8775,14300.0],["2011-06-15",30.5471,30.8321,30.5147,30.5147,34200.0],["2011-06-16",30.4823,31.0006,30.3203,30.5276,50500.0],["2011-06-17",30.6313,30.7609,30.398,30.6118,40500.0],["2011-06-20",30.6572,31.033,30.6572,31.0265,23400.0],["2011-06-21",31.0524,31.8169,31.0394,31.8039,22400.0],["2011-06-22",31.7974,31.9918,31.4411,31.48,15100.0],["2011-06-23",31.182,32.1862,30.9876,32.1149,19700.0],["2011-06-24",32.2056,32.2056,30.9034,31.0006,94400.0],["2011-06-27",31.2662,31.9983,30.9358,31.9983,20200.0],["2011-06-28",32.1482,32.2655,31.0792,32.0635,28800.0],["2011-06-29",32.083,32.083,31.7506,31.8418,17400.0],["2011-06-30",31.7767,32.5132,31.6072,32.3112,29600.0],["2011-07-01",32.3047,32.4285,31.4638,31.8093,31000.0],["2011-07-05",31.8418,31.9396,31.5876,31.705,21100.0],["2011-07-06",31.6463,32.0439,30.9749,31.9917,21200.0],["2011-07-07",32.1873,34.0125,32.07,33.8365,42200.0],["2011-07-08",33.4779,33.8951,33.1259,33.843,19300.0],["2011-07-11",33.8104,34.5991,32.95,33.0934,37000.0],["2011-07-12",33.0934,33.0934,32.5328,32.5654,25000.0],["2011-07-13",32.787,32.9304,32.3829,32.5849,27000.0],["2011-07-14",32.5915,32.6501,32.4415,32.4415,21200.0],["2011-07-15",32.5914,32.5914,32.3633,32.3959,35600.0],["2011-07-18",32.1873,32.3307,31.8614,32.0504,8700.0],["2011-07-19",32.2655,32.3112,31.9461,32.259,25000.0],["2011-07-20",32.246,32.3372,31.9461,32.2395,5500.0],["2011-07-21",32.2525,32.4089,32.0961,32.2003,13000.0],["2011-07-22",32.2264,32.2264,31.6202,32.0439,9700.0],["2011-07-25",31.7702,31.9657,31.6137,31.6724,19800.0],["2011-07-26",31.705,31.705,31.3465,31.3986,25700.0],["2011-07-27",31.3921,31.4703,30.7533,30.7533,53700.0],["2011-07-28",30.9358,31.1183,30.6555,30.7533,27600.0],["2011-07-29",30.5969,31.1053,30.5969,31.0075,42400.0],["2011-08-01",28.6935,28.6935,26.888,27.1487,96500.0],["2011-08-02",26.725,26.725,26.4643,26.4643,42800.0],["2011-08-03",26.4577,26.7185,26.0732,26.5946,41800.0],["2011-08-04",26.4382,26.5685,24.6391,24.6391,45100.0],["2011-08-05",24.3784,24.6391,22.4816,22.8727,50900.0],["2011-08-08",20.6565,22.7032,19.5549,19.5549,89100.0],["2011-08-09",20.2654,22.814,20.2002,22.814,76200.0],["2011-08-10",22.11,22.7488,20.3697,20.4805,45800.0],["2011-08-11",20.6108,21.6798,20.3371,21.569,38500.0],["2011-08-12",21.8363,21.8363,20.5391,21.1388,32200.0],["2011-08-15",21.4647,22.436,21.4647,22.436,25000.0],["2011-08-16",21.9471,22.26,21.4126,21.7124,29500.0],["2011-08-17",21.8754,22.0383,21.4387,21.5364,31000.0],["2011-08-18",20.6239,21.1844,20.3957,20.8976,55200.0],["2011-08-19",20.4544,21.2952,20.4544,20.8585,61700.0],["2011-08-22",21.3474,21.4843,20.7021,20.7999,23000.0],["2011-08-23",20.8716,22.2795,20.8716,22.0123,39300.0],["2011-08-24",22.0318,22.7032,21.7776,22.6054,21400.0],["2011-08-25",23.1855,23.1855,21.1518,21.2496,40200.0],["2011-08-26",21.217,21.8232,20.7738,21.6407,26000.0],["2011-08-29",21.908,22.638,21.6212,22.5663,72800.0],["2011-08-30",22.1752,23.0747,21.8819,22.8401,98000.0],["2011-08-31",22.977,23.2833,22.1948,22.4425,66800.0],["2011-09-01",22.4294,22.8988,21.4517,21.569,80100.0],["2011-09-02",20.6695,21.8037,20.6695,21.2236,53000.0],["2011-09-06",20.487,21.0019,20.2328,20.8976,47600.0],["2011-09-07",21.5104,22.4099,21.2953,22.2665,63300.0],["2011-09-08",21.9666,22.2274,20.6891,21.1388,60600.0],["2011-09-09",20.9759,21.3018,20.2719,20.4283,48000.0],["2011-09-12",20.2523,21.041,20.0437,20.8455,44100.0],["2011-09-13",21.1193,21.7776,21.1193,21.7385,38600.0],["2011-09-14",21.8037,22.5728,21.5299,22.2925,38000.0],["2011-09-15",22.5468,23.9417,22.4881,23.8895,61100.0],["2011-09-16",24.4175,24.6978,23.5506,24.6848,105800.0],["2011-09-19",24.1503,24.4436,23.5767,23.8178,48500.0],["2011-09-20",24.1112,24.1112,22.4881,22.4881,24700.0],["2011-09-21",22.462,22.5728,21.1844,21.2301,20600.0],["2011-09-22",20.6434,21.7841,20.6434,21.0867,84300.0],["2011-09-23",21.1062,21.8232,21.1062,21.5755,36300.0],["2011-09-26",21.7515,21.7581,20.9954,21.5886,35200.0],["2011-09-27",21.9601,22.436,21.6342,22.084,37900.0],["2011-09-28",22.0708,22.0708,21.1369,21.183,26800.0],["2011-09-29",21.6828,21.6828,20.9988,21.5644,20500.0],["2011-09-30",21.3474,22.2418,21.1369,21.2422,28900.0],["2011-10-03",21.2159,21.5644,19.7493,19.7493,62300.0],["2011-10-04",19.8677,22.8271,19.7098,22.1958,46100.0],["2011-10-05",22.1629,22.4983,21.5973,21.8209,27900.0],["2011-10-06",21.788,22.0708,21.5184,21.9656,27600.0],["2011-10-07",21.9327,22.7416,21.8078,22.1366,41800.0],["2011-10-10",22.6758,22.7482,22.1958,22.3602,44900.0],["2011-10-11",21.7749,22.3339,21.7749,22.1892,37500.0],["2011-10-12",22.4128,23.2283,22.2352,23.2151,40200.0],["2011-10-13",23.0836,24.0635,22.7548,23.932,47700.0],["2011-10-14",24.2608,24.3331,23.5702,23.9056,33500.0],["2011-10-17",23.6097,23.9714,23.0047,23.1559,22700.0],["2011-10-18",23.3993,24.4778,23.1494,24.2937,50800.0],["2011-10-19",24.2937,24.5962,23.5637,23.7018,44300.0],["2011-10-20",23.8662,24.2542,23.0507,24.1753,21600.0],["2011-10-21",24.9908,24.9908,23.9122,24.0832,55700.0],["2011-10-24",24.103,24.5567,24.0832,24.3397,28700.0],["2011-10-25",24.1424,24.1885,23.2086,23.3532,41400.0],["2011-10-26",23.7807,24.5239,23.5374,24.4844,81700.0],["2011-10-27",25.2341,26.4047,24.6685,26.0891,123400.0],["2011-10-28",26.0891,26.4376,25.0302,25.1486,29500.0],["2011-10-31",24.9316,25.8392,24.6094,25.1947,39000.0],["2011-11-01",24.0372,24.8264,23.3861,24.0043,65400.0],["2011-11-02",24.2674,24.6949,23.9122,24.3134,48200.0],["2011-11-03",24.7277,26.1022,24.662,26.0891,53600.0],["2011-11-04",25.7668,26.4639,25.4183,26.2403,34500.0],["2011-11-07",26.898,26.898,26.0825,26.6086,49900.0],["2011-11-08",27.24,28.1147,26.8454,27.7595,65200.0],["2011-11-09",27.3189,27.6477,26.6481,26.6546,59000.0],["2011-11-10",27.286,27.2926,26.8322,27.0821,37500.0],["2011-11-11",26.8585,27.845,26.8585,27.8384,37700.0],["2011-11-14",27.8056,28.0423,27.3321,27.7595,70900.0],["2011-11-15",27.7858,29.1011,27.6477,28.9499,84300.0],["2011-11-16",28.5553,28.5553,27.3255,27.3255,40400.0],["2011-11-17",27.3912,27.8976,26.2864,26.51,111200.0],["2011-11-18",26.5494,26.8256,26.3456,26.5626,30800.0],["2011-11-21",26.1088,26.2666,25.78,25.951,41400.0],["2011-11-22",25.9838,26.4442,25.6682,25.9049,20400.0],["2011-11-23",25.7668,25.7997,24.3331,24.3989,44000.0],["2011-11-25",24.3331,24.4055,23.2217,23.2217,11700.0],["2011-11-28",24.1424,25.4709,24.1424,24.7869,79500.0],["2011-11-29",24.8001,25.313,24.6685,25.0697,78800.0],["2011-11-30",26.2929,27.4438,25.8457,27.3912,59300.0],["2011-12-01",27.2926,28.2264,27.0755,27.4438,57600.0],["2011-12-02",27.9963,28.2001,27.3057,27.6609,32000.0],["2011-12-05",28.1146,28.8775,27.7003,28.8117,50600.0],["2011-12-06",28.8446,29.476,28.4632,29.0682,22900.0],["2011-12-07",29.0945,29.0945,28.2133,28.6408,48300.0],["2011-12-08",28.3909,28.5421,26.7665,26.9572,56700.0],["2011-12-09",27.0887,28.3382,27.0887,28.2396,34800.0],["2011-12-12",28.0028,28.4303,27.6411,28.2462,36300.0],["2011-12-13",28.7854,28.8775,27.0295,27.1545,48800.0],["2011-12-14",26.9966,27.8187,26.9901,27.286,34700.0],["2011-12-15",27.9568,28.0357,27.4964,28.0028,35700.0],["2011-12-16",28.3777,28.4566,27.1479,27.5819,105600.0],["2011-12-19",27.7529,27.8713,26.9046,26.9111,24900.0],["2011-12-20",27.6017,27.6214,26.4902,26.8914,64400.0],["2011-12-21",26.7664,27.7069,26.5494,27.6214,18400.0],["2011-12-22",27.9502,28.2462,27.2268,27.6148,38600.0],["2011-12-23",27.6937,27.6937,27.1676,27.1939,16200.0],["2011-12-27",27.2268,27.4899,26.9637,27.3057,29400.0],["2011-12-28",27.3322,27.3322,26.736,26.8685,18400.0],["2011-12-29",26.9811,27.4912,26.9613,27.4912,12100.0],["2011-12-30",27.4912,27.7562,27.372,27.7562,34800.0],["2012-01-03",28.9221,28.9685,28.041,28.4783,52800.0],["2012-01-04",28.2464,28.4849,27.6833,28.465,21100.0],["2012-01-05",28.3193,28.3193,27.7761,27.8821,18500.0],["2012-01-06",27.9417,28.2464,27.7761,27.9814,32900.0],["2012-01-09",27.8821,27.8887,26.8619,27.2329,26500.0],["2012-01-10",27.6171,28.0013,27.2527,27.829,14700.0],["2012-01-11",27.7761,27.7761,27.1931,27.372,9300.0],["2012-01-12",27.5243,27.8622,27.1666,27.8622,11800.0],["2012-01-13",27.531,28.1073,27.3322,28.0609,17500.0],["2012-01-17",28.2199,28.4451,27.8224,27.9947,33700.0],["2012-01-18",28.0609,29.1473,28.0609,29.1341,35800.0],["2012-01-19",29.1473,29.7236,29.1473,29.5315,13700.0],["2012-01-20",29.6375,29.9621,29.4123,29.7236,25200.0],["2012-01-23",29.717,29.9025,29.3527,29.3725,12600.0],["2012-01-24",29.2202,30.4457,29.0678,30.2205,31800.0],["2012-01-25",30.2867,30.4126,30.2271,30.3596,17600.0],["2012-01-26",30.5848,30.5848,29.7104,29.9356,75300.0],["2012-01-27",29.9356,30.2602,29.8495,30.1476,45900.0],["2012-01-30",29.9489,30.035,29.7435,29.7435,10800.0],["2012-01-31",30.0284,30.0284,29.3659,29.3659,47100.0],["2012-02-01",29.7965,31.1346,29.558,31.1214,94200.0],["2012-02-02",30.8167,31.2936,30.5517,30.9425,29400.0],["2012-02-03",31.4526,32.4993,31.34,32.168,40000.0],["2012-02-06",32.0091,32.2012,31.7905,32.1084,14500.0],["2012-02-07",32.0753,32.168,31.4195,31.6182,23600.0],["2012-02-08",31.8501,31.8501,31.0088,31.3599,18600.0],["2012-02-09",31.3532,31.6579,30.9226,31.0684,7200.0],["2012-02-10",30.7504,31.0021,30.4788,30.5186,16900.0],["2012-02-13",31.0618,31.0618,30.4457,30.6908,13900.0],["2012-02-14",30.5782,30.9028,30.2072,30.4126,14000.0],["2012-02-15",30.4987,30.5252,29.7766,29.8561,12600.0],["2012-02-16",29.7303,30.8763,29.2136,30.8763,20000.0],["2012-02-17",31.0882,31.0882,30.7173,30.9823,13700.0],["2012-02-21",30.9823,31.0286,30.5053,30.5914,19700.0],["2012-02-22",30.6179,30.9491,30.2271,30.6908,12500.0],["2012-02-23",30.5782,31.7109,30.5782,31.6977,11800.0],["2012-02-24",31.8236,31.8236,31.0286,31.0286,9500.0],["2012-02-27",30.8696,31.4658,30.8431,31.3267,34500.0],["2012-02-28",31.4129,31.5255,31.022,31.1148,14000.0],["2012-02-29",31.3135,31.6182,29.6905,29.6905,22100.0],["2012-03-01",30.0019,30.6179,30.0019,30.0284,47600.0],["2012-03-02",30.0615,30.1145,29.2136,29.2136,33600.0],["2012-03-05",29.0281,30.1012,28.8293,29.9489,37300.0],["2012-03-06",29.5713,30.0681,29.5713,29.5713,16100.0],["2012-03-07",29.6971,30.1608,29.6971,30.0151,13200.0],["2012-03-08",30.3264,30.3794,29.5514,30.1145,10900.0],["2012-03-09",30.1145,30.81,30.1145,30.4788,12500.0],["2012-03-12",30.5119,30.7703,30.1675,30.3463,27200.0],["2012-03-13",30.6378,31.1148,30.3794,30.8564,61900.0],["2012-03-14",30.8034,30.8034,30.3066,30.4059,46900.0],["2012-03-15",30.3794,30.4391,30.0482,30.4059,34100.0],["2012-03-16",30.5186,30.5981,30.0549,30.3198,34700.0],["2012-03-19",30.3066,30.9226,30.141,30.704,27400.0],["2012-03-20",30.3,30.3331,29.9555,29.9754,15300.0],["2012-03-21",30.0217,30.2138,29.6905,29.8362,49200.0],["2012-03-22",29.505,29.7766,29.1539,29.4454,20200.0],["2012-03-23",29.4785,29.9886,29.1937,29.9555,27200.0],["2012-03-26",30.1873,31.3267,30.1608,30.8034,53300.0],["2012-03-27",30.6775,30.7637,30.3132,30.3132,13300.0],["2012-03-28",30.4732,30.5599,30.1198,30.4666,24600.0],["2012-03-29",30.3932,30.82,30.0265,30.5399,35600.0],["2012-03-30",30.8866,30.8866,30.1465,30.3799,37500.0],["2012-04-02",30.3865,31.3534,30.3865,31.3534,26800.0],["2012-04-03",31.02,31.3534,30.7266,30.9067,42900.0],["2012-04-04",30.5199,30.7533,30.1932,30.2532,25600.0],["2012-04-05",30.6733,30.7866,30.2065,30.4266,27800.0],["2012-04-09",29.8798,30.0065,29.8398,29.8664,19200.0],["2012-04-10",29.8798,29.8864,28.2794,28.7595,35800.0],["2012-04-11",29.0396,29.7064,28.9329,29.6931,22000.0],["2012-04-12",29.8131,30.3065,29.6597,30.1332,103300.0],["2012-04-13",29.8798,30.0198,29.7331,29.8331,25800.0],["2012-04-16",29.9464,30.1131,29.613,29.8798,5800.0],["2012-04-17",30.1332,30.7266,29.8998,30.4199,17900.0],["2012-04-18",30.8066,30.8133,29.9731,30.0598,17100.0],["2012-04-19",30.0265,30.3132,29.8664,29.9731,23400.0],["2012-04-20",29.9865,30.94,29.8198,30.0465,28000.0],["2012-04-23",29.213,29.4397,29.1129,29.3397,29400.0],["2012-04-24",29.3063,29.9865,29.1396,29.9531,10900.0],["2012-04-25",30.4732,31.14,30.3065,30.6533,33700.0],["2012-04-26",30.4666,30.76,30.4066,30.6866,11800.0],["2012-04-27",30.6999,31.16,30.4466,30.84,20800.0],["2012-04-30",30.8667,30.9267,30.2665,30.4066,18500.0],["2012-05-01",30.4132,31.3334,30.1732,30.2799,27000.0],["2012-05-02",30.3732,30.6799,30.2065,30.4799,17700.0],["2012-05-03",30.5333,30.5333,29.6864,29.8731,35700.0],["2012-05-04",29.6197,29.6197,28.9596,28.9796,43000.0],["2012-05-07",28.9529,28.9529,28.1194,28.6729,31700.0],["2012-05-08",28.3728,29.3397,28.3394,29.2663,23300.0],["2012-05-09",28.9329,29.2663,28.9329,28.9462,23000.0],["2012-05-10",29.2596,29.2596,28.4795,28.7929,12100.0],["2012-05-11",28.4595,28.6595,28.4595,28.6062,30000.0],["2012-05-14",28.1594,29.0796,28.1594,28.4861,23700.0],["2012-05-15",28.4728,28.7929,28.4728,28.5928,13300.0],["2012-05-16",28.7262,29.1129,28.7262,28.7995,11100.0],["2012-05-17",28.8129,29.1329,28.6462,28.8395,21600.0],["2012-05-18",28.6795,28.8396,27.6793,27.9394,29000.0],["2012-05-21",28.1127,28.9062,28.0527,28.7529,17200.0],["2012-05-22",28.6128,29.1129,28.3928,28.5728,20300.0],["2012-05-23",28.3394,28.9996,28.0994,28.5128,16800.0],["2012-05-24",28.5195,28.7462,28.1261,28.7395,11500.0],["2012-05-25",28.7595,28.9329,28.7595,28.8529,8700.0],["2012-05-29",29.1863,29.1863,28.4928,28.9996,13800.0],["2012-05-30",28.6662,29.3863,28.6662,28.8062,19000.0],["2012-05-31",28.8395,29.1063,28.5061,28.5461,34000.0],["2012-06-01",28.4061,28.5528,28.006,28.0794,25700.0],["2012-06-04",28.1127,28.3795,27.9394,28.1994,19600.0],["2012-06-05",28.0327,28.6728,28.0327,28.5862,18400.0],["2012-06-06",28.7329,28.8996,28.2728,28.8862,29600.0],["2012-06-07",29.193,29.2863,28.5062,28.6595,18300.0],["2012-06-08",28.4928,28.8262,28.3794,28.6862,16800.0],["2012-06-11",28.8729,28.9796,27.1725,27.6193,52500.0],["2012-06-12",27.866,27.9527,27.2459,27.8593,22300.0],["2012-06-13",27.8527,28.0194,27.2125,27.3126,40900.0],["2012-06-14",27.4793,28.6395,27.4793,28.4928,16900.0],["2012-06-15",28.4128,28.9329,27.926,28.5662,41300.0],["2012-06-18",28.4995,28.8796,28.1727,28.7995,16000.0],["2012-06-19",28.8329,30.3532,28.8329,30.2199,17400.0],["2012-06-20",30.0865,30.3599,29.7731,29.9331,11800.0],["2012-06-21",29.9931,30.0065,28.1727,28.3394,18800.0],["2012-06-22",28.4195,29.553,28.3861,29.4997,59300.0],["2012-06-25",29.1796,29.6664,28.9996,29.0796,11000.0],["2012-06-26",29.2196,29.2663,29.0596,29.2263,5900.0],["2012-06-27",29.2465,29.7836,29.2465,29.7769,6900.0],["2012-06-28",29.3606,30.1058,29.2733,29.5889,9700.0],["2012-06-29",30.22,30.3677,29.0047,30.3677,16900.0],["2012-07-02",30.3005,31.2204,30.0723,31.2137,15300.0],["2012-07-03",31.0525,31.6501,31.0525,31.6501,6500.0],["2012-07-05",31.5091,31.8918,30.7638,31.2204,12300.0],["2012-07-06",30.9317,31.1331,30.7571,30.9384,6900.0],["2012-07-09",30.9787,31.2204,30.8444,31.1197,5100.0],["2012-07-10",31.2204,31.5024,31.1331,31.2405,56200.0],["2012-07-11",31.2405,31.6299,31.2271,31.3748,11000.0],["2012-07-12",31.0324,31.7105,31.0324,31.6165,11500.0],["2012-07-13",31.5695,32.6303,31.5695,32.6035,14700.0],["2012-07-16",31.4017,32.5162,31.4017,32.2073,15600.0],["2012-07-17",32.2476,32.8116,32.1268,32.2342,11200.0],["2012-07-18",32.1939,32.825,32.1939,32.7042,7400.0],["2012-07-19",32.7243,32.7915,32.2074,32.2275,6200.0],["2012-07-20",31.7306,32.2275,31.3345,31.3345,17200.0],["2012-07-23",31.9925,31.9925,29.8574,29.9111,17900.0],["2012-07-24",30.0253,30.0253,29.3203,29.4344,11000.0],["2012-07-25",29.5889,29.6291,28.9376,29.0786,17200.0],["2012-07-26",29.5284,29.5284,28.5213,28.8302,31700.0],["2012-07-27",28.8705,29.703,28.2796,29.6023,31600.0],["2012-07-30",29.5889,29.5889,28.5482,29.1726,50700.0],["2012-07-31",29.1726,29.5351,29.0047,29.3203,20700.0],["2012-08-01",29.3069,29.3606,28.0312,28.0312,28700.0],["2012-08-02",28.0245,29.1726,27.9305,29.0316,16800.0],["2012-08-03",29.327,30.7907,29.327,30.7907,14300.0],["2012-08-06",30.2133,30.2267,28.5415,30.0656,22800.0],["2012-08-07",30.1394,31.0458,29.9111,31.0458,22200.0],["2012-08-08",30.878,30.8847,30.2938,30.6295,11800.0],["2012-08-09",30.5624,31.1331,30.5154,30.737,6600.0],["2012-08-10",30.6833,30.6833,30.079,30.2938,3700.0],["2012-08-13",30.0857,30.4214,29.75,30.2603,19200.0],["2012-08-14",30.5758,30.5758,30.0118,30.1327,2400.0],["2012-08-15",30.079,30.549,30.0454,30.549,7300.0],["2012-08-16",30.4214,30.8511,30.2066,30.831,9100.0],["2012-08-17",31.6366,31.6366,30.408,31.0592,11500.0],["2012-08-20",31.0189,31.1465,30.5154,31.0727,31000.0],["2012-08-21",31.2472,31.5561,30.784,30.8847,15700.0],["2012-08-22",30.7504,30.9115,30.2401,30.2401,9200.0],["2012-08-23",30.3005,30.3005,29.8037,30.0924,16300.0],["2012-08-24",29.9111,30.4281,29.4143,29.8641,33800.0],["2012-08-27",29.8641,29.9246,27.8969,28.0446,51100.0],["2012-08-28",28.2058,29.6023,28.1118,29.5956,28900.0],["2012-08-29",29.5217,30.4953,29.3539,30.3341,9800.0],["2012-08-30",30.1327,30.2603,29.9917,30.0723,5100.0],["2012-08-31",30.4013,30.4013,29.515,30.0051,10300.0],["2012-09-04",29.8574,30.1327,29.1659,30.1327,13800.0],["2012-09-05",30.314,30.314,29.8171,30.0924,18500.0],["2012-09-06",30.2334,30.737,30.0991,30.737,26300.0],["2012-09-07",30.8914,31.019,30.7168,30.972,6900.0],["2012-09-10",30.8847,31.1197,30.5154,30.6497,17700.0],["2012-09-11",30.8108,31.0122,30.3476,30.8713,9900.0],["2012-09-12",30.8981,31.0659,30.4952,30.878,14100.0],["2012-09-13",30.784,31.6568,30.784,31.3546,20400.0],["2012-09-14",31.6702,31.8716,31.5225,31.8448,23800.0],["2012-09-17",31.6031,31.9723,31.3345,31.6904,16200.0],["2012-09-18",31.6568,32.1469,31.6568,31.9656,27000.0],["2012-09-19",31.9858,32.0261,31.2405,31.4486,16200.0],["2012-09-20",31.1868,31.1868,30.6833,30.9183,11900.0],["2012-09-21",31.5561,32.2342,31.2607,32.2342,52200.0],["2012-09-24",32.0664,32.8788,31.9589,32.2879,30900.0],["2012-09-25",32.5229,32.7243,32.2812,32.2812,27600.0],["2012-09-26",32.4893,32.5296,32.0664,32.2275,13300.0],["2012-09-27",32.4437,32.768,32.0586,32.6802,10400.0],["2012-09-28",32.4504,32.7545,32.2478,32.2545,12000.0],["2012-10-01",32.4302,33.1058,32.4302,33.0991,10100.0],["2012-10-02",33.1328,33.1936,32.9369,32.9909,10400.0],["2012-10-03",32.9639,33.2409,32.8491,32.9031,30200.0],["2012-10-04",32.9504,33.3288,32.6261,33.1599,15800.0],["2012-10-05",33.2207,33.4774,33.1193,33.3085,7000.0],["2012-10-08",33.0585,33.5652,33.0585,33.2882,10900.0],["2012-10-09",33.2139,33.2342,32.5113,32.518,9500.0],["2012-10-10",32.4775,33.1193,32.4775,33.1193,3500.0],["2012-10-11",33.322,33.322,32.7004,33.0653,6200.0],["2012-10-12",32.9909,32.9909,32.4572,32.6058,6700.0],["2012-10-15",32.8288,32.9842,32.7747,32.9842,6400.0],["2012-10-16",33.2071,33.3896,32.9031,33.1058,7200.0],["2012-10-17",33.1396,33.2071,32.8964,33.1734,5800.0],["2012-10-18",33.2342,33.2612,32.2815,32.295,15200.0],["2012-10-19",32.0248,32.1261,31.3154,31.4843,16000.0],["2012-10-22",31.7545,31.8559,31.16,31.2681,10800.0],["2012-10-23",31.0722,31.2748,30.5654,31.214,10800.0],["2012-10-24",31.4573,31.4708,30.856,31.0789,6800.0],["2012-10-25",31.3492,31.491,31.0451,31.4843,10700.0],["2012-10-26",31.3762,31.7072,30.7546,31.6059,13400.0],["2012-10-31",31.9978,32.1734,31.8559,32.1734,19200.0],["2012-11-01",32.1397,32.5923,31.9572,32.5923,27900.0],["2012-11-02",32.6261,32.7274,31.7005,31.8086,22500.0],["2012-11-05",31.7545,32.1126,31.7478,32.1126,8400.0],["2012-11-06",32.214,32.5112,32.1126,32.491,7000.0],["2012-11-07",32.0923,32.3558,31.5518,31.5518,23800.0],["2012-11-08",31.3897,31.3897,30.6195,30.6195,16800.0],["2012-11-09",30.4033,30.8087,30.4033,30.5857,6800.0],["2012-11-12",30.606,30.8019,30.5249,30.6803,3200.0],["2012-11-13",30.41,30.6127,30.3628,30.4371,14900.0],["2012-11-14",30.4168,30.4573,30.2141,30.2884,20600.0],["2012-11-15",30.0317,30.4033,30.0317,30.2344,16000.0],["2012-11-16",30.0385,30.4033,29.9371,30.3222,20000.0],["2012-11-19",30.4033,30.5046,30.3019,30.4438,20500.0],["2012-11-20",30.3087,30.4033,30.2141,30.3695,5300.0],["2012-11-21",30.4033,30.4371,30.2682,30.4033,5300.0],["2012-11-23",30.4911,30.5519,30.3492,30.4033,11100.0],["2012-11-26",30.3627,30.606,30.3155,30.606,11900.0],["2012-11-27",30.5046,30.7614,30.5046,30.633,8500.0],["2012-11-28",30.5316,30.633,30.2006,30.5316,7600.0],["2012-11-29",30.8019,30.8019,30.3965,30.7073,14100.0],["2012-11-30",30.7951,30.7951,30.0317,30.2209,58400.0],["2012-12-03",30.2749,30.2749,29.3155,30.2276,30600.0],["2012-12-04",30.3357,30.6398,30.2344,30.5857,36500.0],["2012-12-05",30.7141,31.0181,30.6127,30.7411,19700.0],["2012-12-06",30.7411,31.5518,30.7411,31.5518,14000.0],["2012-12-07",31.6329,32.1261,31.5316,32.1261,12800.0],["2012-12-10",32.1059,32.214,32.018,32.1667,15100.0],["2012-12-11",32.3694,32.9031,32.1464,32.9031,17700.0],["2012-12-12",32.8896,32.8896,31.9843,32.0924,14800.0],["2012-12-13",32.1062,32.2097,31.906,31.9129,5100.0],["2012-12-14",31.7473,32.2442,31.7473,32.2028,8800.0],["2012-12-17",32.2649,32.5824,31.9543,32.3339,19000.0],["2012-12-18",32.4374,33.1966,32.3339,33.1414,31600.0],["2012-12-19",33.0655,33.5762,32.8998,33.4727,13300.0],["2012-12-20",33.3968,33.6176,32.61,33.6107,22100.0],["2012-12-21",33.2587,33.2587,32.4374,32.7204,62500.0],["2012-12-24",32.7687,32.7687,32.2511,32.5203,4500.0],["2012-12-26",33.6728,33.6728,32.0579,32.5272,10600.0],["2012-12-27",32.5202,32.6244,31.909,32.3188,8600.0],["2012-12-28",32.2215,32.6452,32.0201,32.0757,11600.0],["2012-12-31",32.0757,32.673,31.6937,32.6591,14000.0],["2013-01-02",33.1662,34.5067,33.1453,34.3817,35600.0],["2013-01-03",33.9649,34.4442,33.7635,33.8191,15200.0],["2013-01-04",34.0622,34.1664,33.5413,33.8052,10900.0],["2013-01-07",33.5343,34.2289,33.5343,34.1525,11700.0],["2013-01-08",34.2428,34.2428,33.8052,33.8885,8400.0],["2013-01-09",33.9927,34.3053,33.8885,34.2983,11200.0],["2013-01-10",34.34,34.34,33.9233,34.1039,4300.0],["2013-01-11",34.1733,34.2219,33.7774,33.9441,4400.0],["2013-01-14",33.826,33.826,33.6246,33.8191,5700.0],["2013-01-15",33.6871,34.1803,33.5968,34.1733,6300.0],["2013-01-16",34.083,34.1733,33.9024,34.1664,8200.0],["2013-01-17",34.2706,34.2706,33.8608,34.0136,6100.0],["2013-01-18",33.8885,34.0969,33.8885,33.951,9900.0],["2013-01-22",33.9094,34.1108,33.5968,34.09,14000.0],["2013-01-23",33.9719,33.9858,33.4996,33.6315,5700.0],["2013-01-24",33.5899,33.7705,33.5343,33.7496,6300.0],["2013-01-25",33.8399,34.0274,33.3606,34.0274,14000.0],["2013-01-28",33.9858,34.2914,33.7218,34.2011,10300.0],["2013-01-29",34.1038,34.847,33.958,34.847,9800.0],["2013-01-30",34.7081,34.7081,33.701,33.8677,7200.0],["2013-01-31",33.7357,33.8399,32.9786,33.4301,11600.0],["2013-02-01",33.4857,34.0274,33.1731,33.9788,7600.0],["2013-02-04",33.826,33.9233,32.7286,32.7772,9600.0],["2013-02-05",32.8467,33.1454,32.8467,33.0898,4200.0],["2013-02-06",32.9509,33.569,32.9509,33.3676,7000.0],["2013-02-07",33.4718,33.5204,33.3398,33.3537,1600.0],["2013-02-08",33.3329,33.5412,33.2704,33.3398,4500.0],["2013-02-11",33.3746,33.3746,32.4369,32.8883,9200.0],["2013-02-12",32.68,32.9925,32.673,32.8814,4000.0],["2013-02-13",32.9231,33.0273,32.4994,32.673,5900.0],["2013-02-14",32.4855,32.7841,32.4855,32.7633,3900.0],["2013-02-15",33.0064,33.1801,32.7911,33.1314,15500.0],["2013-02-19",33.1106,33.2634,32.9161,33.1662,19400.0],["2013-02-20",33.0064,33.187,32.5133,32.5133,24400.0],["2013-02-21",32.5133,32.93,32.5133,32.7147,8700.0],["2013-02-22",32.9508,33.2426,32.8467,33.2356,12000.0],["2013-02-25",33.3398,33.4301,32.3744,32.3813,9700.0],["2013-02-26",32.5549,32.6452,32.2424,32.5758,9400.0],["2013-02-27",32.5063,32.9161,32.4855,32.7841,10800.0],["2013-02-28",32.6452,32.6452,32.0618,32.2077,9800.0],["2013-03-01",31.7909,32.798,31.7909,32.798,11300.0],["2013-03-04",32.8744,33.5135,32.5063,33.5135,13100.0],["2013-03-05",33.5899,34.8332,33.5899,33.8885,8400.0],["2013-03-06",33.6871,33.6871,31.9159,32.0826,16600.0],["2013-03-07",32.0062,32.1174,31.7978,31.9923,16400.0],["2013-03-08",32.2077,32.2771,31.8882,32.1521,23500.0],["2013-03-11",32.0896,32.1868,31.9854,32.159,8500.0],["2013-03-12",32.0896,32.2632,31.8951,31.9507,3800.0],["2013-03-13",31.9298,32.1243,31.8812,32.0132,2300.0],["2013-03-14",31.9507,32.2771,31.7075,32.2702,9500.0],["2013-03-15",32.1173,33.1175,32.1173,33.0203,33200.0],["2013-03-18",32.6452,32.8467,32.3327,32.3466,33700.0],["2013-03-19",32.4369,32.5341,31.9854,32.1868,9600.0],["2013-03-20",32.2354,32.6036,32.1313,32.6036,8400.0],["2013-03-21",32.2771,32.3813,32.1104,32.291,16800.0],["2013-03-22",32.3188,32.5272,32.3188,32.3813,7200.0],["2013-03-25",32.3882,32.6522,32.1799,32.5688,9100.0],["2013-03-26",32.5828,32.6248,32.3032,32.5199,5200.0],["2013-03-27",32.2403,32.2403,31.9257,32.1564,15000.0],["2013-03-28",32.0375,32.2193,31.7999,31.9606,22500.0],["2013-04-01",31.9956,32.1564,31.7859,31.9956,16800.0],["2013-04-02",32.2892,32.4919,31.8768,32.0655,18900.0],["2013-04-03",32.0515,32.2613,31.8768,31.8838,12700.0],["2013-04-04",31.8208,31.9607,31.7719,31.8488,8400.0],["2013-04-05",31.3595,31.744,31.2476,31.6111,12700.0],["2013-04-08",31.6251,31.716,31.5971,31.681,8900.0],["2013-04-09",31.6741,31.7719,31.4923,31.5203,19600.0],["2013-04-10",31.5063,31.6671,31.3665,31.5762,12800.0],["2013-04-11",31.5272,31.7509,31.2336,31.5622,17600.0],["2013-04-12",31.4573,31.8628,31.4504,31.6321,7500.0],["2013-04-15",31.4923,31.5902,31.2826,31.3455,23700.0],["2013-04-16",31.5272,32.0795,31.4573,32.0096,10800.0],["2013-04-17",31.8069,31.8069,31.3455,31.3874,15100.0],["2013-04-18",31.4923,31.695,31.3175,31.4434,22200.0],["2013-04-19",31.4364,32.1215,31.4364,31.9467,10900.0],["2013-04-22",32.0515,32.0515,31.4573,31.6461,8100.0],["2013-04-23",31.8418,32.3032,31.8418,32.1284,5000.0],["2013-04-24",32.2333,32.3801,31.8139,32.0795,5700.0],["2013-04-25",31.8698,32.3871,31.8698,32.1354,5900.0],["2013-04-26",32.1214,32.2263,31.8558,32.1005,12100.0],["2013-04-29",32.1704,32.2263,31.688,31.8558,5500.0],["2013-04-30",31.9467,32.471,31.8907,32.457,23900.0],["2013-05-01",32.3311,32.6387,31.4783,31.4783,29700.0],["2013-05-02",31.6321,32.2543,31.5273,32.2263,9100.0],["2013-05-03",32.436,32.6947,32.436,32.6947,10300.0],["2013-05-06",32.6248,32.8764,32.4081,32.7296,6100.0],["2013-05-07",32.7576,33.0722,32.5479,33.0372,16400.0],["2013-05-08",32.9533,33.17,32.8484,33.17,19400.0],["2013-05-09",33.0652,33.2399,32.8554,32.9253,9000.0],["2013-05-10",33.0302,33.1351,32.9324,33.1001,7300.0],["2013-05-13",33.1001,33.1001,32.8345,32.9953,6500.0],["2013-05-14",32.8904,33.2679,32.8904,33.2679,14700.0],["2013-05-15",33.198,33.3098,33.0931,33.219,9000.0],["2013-05-16",33.1351,33.2399,33.0302,33.149,8100.0],["2013-05-17",33.205,33.4147,33.1071,33.1561,19000.0],["2013-05-20",33.198,33.3028,33.1281,33.2819,13800.0],["2013-05-21",33.3168,33.3168,33.1071,33.2539,14000.0],["2013-05-22",33.205,33.2679,33.1071,33.191,30300.0],["2013-05-23",32.7366,33.198,32.5269,33.1071,70500.0],["2013-05-24",33.0022,33.212,32.8974,33.212,16200.0],["2013-05-28",33.219,33.939,33.149,33.4287,34500.0],["2013-05-29",33.2958,33.5545,33.1071,33.4007,16500.0],["2013-05-30",33.4357,33.7223,33.3308,33.4147,13000.0],["2013-05-31",33.2399,33.6104,33.198,33.198,46800.0],["2013-06-03",33.3518,33.7572,33.2749,33.6244,48400.0],["2013-06-04",33.5755,33.7852,33.2609,33.4566,28100.0],["2013-06-05",33.3448,33.5405,33.191,33.191,13700.0],["2013-06-06",33.184,33.2539,33.1141,33.212,10500.0],["2013-06-07",33.3797,33.3797,33.0651,33.205,5500.0],["2013-06-10",33.2749,33.4846,33.184,33.3308,3500.0],["2013-06-11",33.0512,33.2609,32.7366,32.7576,8100.0],["2013-06-12",32.9673,32.9673,32.7156,32.7506,6700.0],["2013-06-13",32.8555,33.2749,32.7786,33.2539,6800.0],["2013-06-14",33.1351,33.2399,32.8764,32.8904,6700.0],["2013-06-17",33.1351,33.5405,33.1351,33.4846,8700.0],["2013-06-18",33.5545,33.7013,33.4496,33.6873,12700.0],["2013-06-19",33.5825,33.5964,33.163,33.177,5300.0],["2013-06-20",32.8554,33.0722,32.4081,32.422,14800.0],["2013-06-21",32.5129,32.7366,32.457,32.6667,36400.0],["2013-06-24",32.5059,33.0302,32.5059,32.8415,10500.0],["2013-06-25",33.1211,33.2189,32.6597,33.1351,14400.0],["2013-06-26",33.3321,33.3321,32.9098,32.9239,6600.0],["2013-06-27",33.0788,33.487,33.0788,33.4658,15200.0],["2013-06-28",33.2899,33.6418,33.0013,33.6418,38200.0],["2013-07-01",33.7826,34.0993,33.4659,33.8318,17100.0],["2013-07-02",33.7263,33.7755,33.304,33.5574,10000.0],["2013-07-03",33.4518,33.6629,33.2969,33.3884,5600.0],["2013-07-05",33.5362,33.6559,33.311,33.6066,17800.0],["2013-07-08",33.7826,33.7826,33.5996,33.6559,12400.0],["2013-07-09",33.8389,33.8389,33.6418,33.7826,20900.0],["2013-07-10",33.6981,34.1485,33.6066,34.0359,21500.0],["2013-07-11",34.1485,34.1485,33.8459,33.9937,23500.0],["2013-07-12",33.867,34.0782,33.8178,33.9585,17400.0],["2013-07-15",33.9515,34.1626,33.9444,34.1274,17000.0],["2013-07-16",34.0007,34.3034,33.9867,34.2471,19300.0],["2013-07-17",33.9796,34.24,33.9796,34.1345,21100.0],["2013-07-18",34.1345,34.226,34.0641,34.1978,21400.0],["2013-07-19",34.0641,34.0641,33.6488,33.8389,14500.0],["2013-07-22",33.8318,34.4441,33.7966,34.3456,25000.0],["2013-07-23",34.2752,34.2752,33.86,34.0289,23900.0],["2013-07-24",34.043,34.5849,33.9585,34.5286,20200.0],["2013-07-25",34.4653,35.4788,34.423,35.4295,21000.0],["2013-07-26",35.155,35.4295,35.1268,35.2113,14900.0],["2013-07-29",35.2606,35.7673,34.7538,35.0353,17500.0],["2013-07-30",35.1691,35.5773,34.7538,34.9509,19500.0],["2013-07-31",35.1339,35.1339,33.7755,33.8037,27600.0],["2013-08-01",34.7468,34.7468,33.9585,34.409,23700.0],["2013-08-02",34.1767,34.7468,34.0289,34.3174,7700.0],["2013-08-05",34.3526,34.8031,34.057,34.0993,10400.0],["2013-08-06",34.4089,34.7679,33.5222,33.8248,15100.0],["2013-08-07",33.8318,34.0219,33.4799,33.5362,7700.0],["2013-08-08",33.8037,34.1204,33.5081,33.6066,17100.0],["2013-08-09",33.6488,33.7826,32.938,33.1843,21100.0],["2013-08-12",33.1562,33.6981,32.9732,33.6911,15100.0],["2013-08-13",33.6629,33.6629,33.0436,33.3814,11200.0],["2013-08-14",33.5574,33.5855,33.0788,33.2406,13700.0],["2013-08-15",32.7269,33.2829,32.7269,33.0436,25000.0],["2013-08-16",33.0788,33.6277,32.7761,33.3181,37000.0],["2013-08-19",33.1843,33.3884,32.945,32.9521,13400.0],["2013-08-20",33.0788,33.4377,33.0365,33.3392,12700.0],["2013-08-21",33.318,33.3532,32.8676,33.0858,12700.0],["2013-08-22",33.2195,33.4166,33.0084,33.4025,7800.0],["2013-08-23",33.3814,33.3885,33.0577,33.0647,19000.0],["2013-08-26",33.1773,33.4307,32.8535,32.945,5800.0],["2013-08-27",32.7621,33.0647,32.1357,32.2835,14600.0],["2013-08-28",32.3679,32.7269,32.199,32.4453,13300.0],["2013-08-29",32.3116,32.9098,31.8823,32.9098,9200.0],["2013-08-30",32.7902,32.7902,32.0934,32.4735,17700.0],["2013-09-03",32.4805,32.748,32.2975,32.5157,9400.0],["2013-09-04",32.3327,32.7832,31.9879,32.4383,13300.0],["2013-09-05",32.6002,32.6706,32.2624,32.5016,8600.0],["2013-09-06",32.6354,32.8043,32.1216,32.6213,20100.0],["2013-09-09",32.4172,33.0365,32.4172,33.0225,6100.0],["2013-09-10",32.931,33.5503,32.931,33.5503,5800.0],["2013-09-11",33.2477,33.7052,32.9099,33.0999,10500.0],["2013-09-12",33.1562,33.2618,32.8184,32.8747,4500.0],["2013-09-13",33.0576,33.1703,32.5368,33.1562,5100.0],["2013-09-16",33.4095,33.4377,33.0999,33.4377,9300.0],["2013-09-17",33.4588,33.8107,33.1421,33.7403,11700.0],["2013-09-18",33.6418,33.9937,33.4166,33.867,11200.0],["2013-09-19",33.8952,33.8952,33.2195,33.5222,7400.0],["2013-09-20",33.867,34.1626,33.5785,34.1345,37100.0],["2013-09-23",34.0993,34.6553,33.9233,34.4864,17000.0],["2013-09-24",34.2189,34.789,34.2189,34.7327,8000.0],["2013-09-25",34.6694,34.7045,34.1415,34.6694,4700.0],["2013-09-26",34.5347,34.7898,33.4863,33.6917,9500.0],["2013-09-27",33.5218,33.7343,33.1817,33.5643,6600.0],["2013-09-30",33.8051,33.8051,33.2738,33.4863,21300.0],["2013-10-01",33.4934,34.1026,33.288,34.0743,8400.0],["2013-10-02",34.046,34.2514,33.7626,34.0035,24200.0],["2013-10-03",33.6563,33.7555,33.2455,33.2596,26600.0],["2013-10-04",33.3517,33.6493,33.2242,33.4438,17300.0],["2013-10-07",33.1817,33.4934,33.1817,33.3163,11700.0],["2013-10-08",33.373,33.5147,33.1675,33.2525,12400.0],["2013-10-09",33.3092,33.5784,33.1817,33.2596,21000.0],["2013-10-10",33.5926,33.8901,33.2313,33.5997,18100.0],["2013-10-11",33.4155,35.0236,33.4155,35.0236,18400.0],["2013-10-14",34.9811,35.0944,34.4285,35.0944,23400.0],["2013-10-15",34.8819,35.4415,34.7189,34.8323,18300.0],["2013-10-16",35.2786,35.3849,34.9527,34.9527,9400.0],["2013-10-17",34.9386,35.3778,34.7331,35.1369,15000.0],["2013-10-18",35.4203,35.4203,35.059,35.4203,21300.0],["2013-10-21",35.3849,35.4203,35.1227,35.144,19000.0],["2013-10-22",35.1298,35.4344,35.1298,35.3424,16900.0],["2013-10-23",35.3848,35.4486,35.1511,35.2219,13200.0],["2013-10-24",35.2715,35.5549,35.1582,35.314,19000.0],["2013-10-25",35.4699,35.4699,34.9244,35.1086,17000.0],["2013-10-28",35.2361,35.5265,34.896,35.5124,19700.0],["2013-10-29",35.4415,35.5336,35.1015,35.2857,23100.0],["2013-10-30",35.4911,35.8382,35.1511,35.2148,10000.0],["2013-10-31",35.3423,35.484,34.1522,34.2726,23900.0],["2013-11-01",34.216,34.9244,34.1239,34.6269,32300.0],["2013-11-04",34.5631,35.0731,34.2443,34.7614,25000.0],["2013-11-05",34.6977,35.1369,34.1806,34.6623,26000.0],["2013-11-06",34.9527,35.1298,34.7119,35.0023,6800.0],["2013-11-07",35.0519,35.6399,34.8535,35.0448,21300.0],["2013-11-08",35.1015,35.7816,34.5843,35.399,29000.0],["2013-11-11",35.3423,36.0153,35.3423,35.5407,6100.0],["2013-11-12",35.5265,35.6965,35.2857,35.5124,4800.0],["2013-11-13",34.8677,35.5195,34.8677,35.3424,5800.0],["2013-11-14",35.4344,35.6328,35.0802,35.3636,15400.0],["2013-11-15",35.2857,35.5974,35.2432,35.5265,12000.0],["2013-11-18",35.2077,35.5549,35.0731,35.2644,5800.0],["2013-11-19",35.3848,35.9728,35.0235,35.3848,27400.0],["2013-11-20",34.9881,35.6895,34.9881,35.5053,3600.0],["2013-11-21",35.5974,36.1924,35.4344,36.1287,13200.0],["2013-11-22",36.0224,37.7651,35.739,37.2975,9500.0],["2013-11-25",37.3188,38.1051,37.1913,37.5951,12600.0],["2013-11-26",37.5951,38.2893,37.5951,38.2468,8600.0],["2013-11-27",38.1547,39.2527,38.1547,39.2315,10000.0],["2013-11-29",39.1748,39.6495,39.1465,39.529,6200.0],["2013-12-02",39.9399,40.1595,39.1323,39.1394,15100.0],["2013-12-03",39.2031,39.3873,38.9623,39.1536,78000.0],["2013-12-04",39.2102,39.2811,38.9552,39.0756,12100.0],["2013-12-05",39.1677,39.3094,38.3601,38.6081,10700.0],["2013-12-06",38.9552,39.4369,38.686,39.4369,7500.0],["2013-12-09",39.3873,39.3873,38.8277,38.9765,15800.0],["2013-12-10",38.8277,39.0969,36.1783,37.34,53300.0],["2013-12-11",37.34,37.7226,36.5891,37.1275,18600.0],["2013-12-12",37.2692,37.3684,36.6246,37.085,18600.0],["2013-12-13",37.2834,37.4817,37.0496,37.0921,15800.0],["2013-12-16",37.1204,37.7297,36.7946,37.1133,21000.0],["2013-12-17",37.2055,37.2055,36.3695,36.5537,8200.0],["2013-12-18",36.7308,36.9646,36.4829,36.9646,26200.0],["2013-12-19",36.7733,37.1204,36.6104,36.9079,12000.0],["2013-12-20",37.0071,39.359,36.9079,39.359,55200.0],["2013-12-23",39.2669,39.9116,38.6152,39.274,18400.0],["2013-12-24",38.6223,39.8265,38.6223,39.5148,5900.0],["2013-12-26",39.8407,39.8407,38.849,39.3165,11500.0],["2013-12-27",39.4875,39.4875,37.977,38.4615,9200.0],["2013-12-30",38.3332,38.3332,37.7917,37.9841,5900.0],["2013-12-31",37.8772,38.6111,37.8772,38.4116,17400.0],["2014-01-02",39.915,39.915,37.7988,38.2762,18200.0],["2014-01-03",38.2477,38.6895,37.977,38.2192,22000.0],["2014-01-06",38.2976,38.4401,37.8416,37.9413,10200.0],["2014-01-07",37.92,38.4686,37.9128,38.2263,7400.0],["2014-01-08",38.0625,38.262,37.0863,37.4996,16000.0],["2014-01-09",37.5281,38.262,37.3571,37.7632,11400.0],["2014-01-10",37.8202,38.0767,37.0507,37.5637,9500.0],["2014-01-13",37.3856,37.7632,37.1291,37.4996,15800.0],["2014-01-14",37.5637,37.8416,37.122,37.8416,6400.0],["2014-01-15",38.0482,38.1836,37.6777,38.0767,5800.0],["2014-01-16",37.9342,38.0482,37.4212,37.8202,6200.0],["2014-01-17",37.8416,38.1337,37.4782,37.5566,7800.0],["2014-01-21",37.9342,38.2549,37.4497,38.0055,10000.0],["2014-01-22",37.8772,37.8843,37.5993,37.5993,5500.0],["2014-01-23",37.635,38.0482,37.6207,37.7062,4600.0],["2014-01-24",37.6848,37.863,36.4807,36.9224,18700.0],["2014-01-27",36.8797,37.1362,36.6517,36.9581,18100.0],["2014-01-28",36.723,37.236,36.6731,37.0293,24500.0],["2014-01-29",37.3286,37.3286,36.6232,36.7301,16000.0],["2014-01-30",36.9225,38.3404,36.9225,37.8131,17000.0],["2014-01-31",37.122,37.6207,36.8583,37.0507,20400.0],["2014-02-03",36.8726,37.4853,35.6399,35.8394,31600.0],["2014-02-04",35.8394,36.1316,35.077,35.4475,14000.0],["2014-02-05",35.3478,35.6186,34.9844,35.2409,21800.0],["2014-02-06",35.134,35.5687,34.9559,35.2908,15300.0],["2014-02-07",35.2979,35.9392,35.2979,35.7326,20400.0],["2014-02-10",35.6257,35.8394,35.1839,35.5259,19800.0],["2014-02-11",35.362,35.9748,35.2623,35.9036,19400.0],["2014-02-12",36.1672,36.1672,35.3193,35.5544,20700.0],["2014-02-13",36.0104,36.1886,35.2765,35.9036,10300.0],["2014-02-14",36.0389,36.0389,35.4618,35.7682,11200.0],["2014-02-18",35.7967,36.3097,35.4832,35.6186,51200.0],["2014-02-19",35.6542,35.9178,35.3977,35.5117,21400.0],["2014-02-20",35.6542,37.2359,35.6542,36.9438,11000.0],["2014-02-21",37.179,37.179,35.5687,35.7967,22200.0],["2014-02-24",35.5901,36.1387,35.4903,35.6827,25000.0],["2014-02-25",35.5188,35.7041,35.2694,35.4191,25600.0],["2014-02-26",35.4476,35.7896,35.3478,35.7824,11600.0],["2014-02-27",35.5972,36.1672,35.1625,35.9819,12000.0],["2014-02-28",36.0888,37.4497,35.6684,36.6945,23800.0],["2014-03-03",36.6659,36.9652,36.5234,36.6659,7700.0],["2014-03-04",37.2003,39.5231,37.2003,38.4259,50100.0],["2014-03-05",38.3047,38.3902,37.9271,37.9413,16000.0],["2014-03-06",37.6207,37.9698,36.9438,37.5281,10500.0],["2014-03-07",37.7917,38.49,37.7917,38.1551,7700.0],["2014-03-10",37.4497,38.0482,37.2716,38.034,16900.0],["2014-03-11",37.9413,38.7964,37.635,37.92,9800.0],["2014-03-12",37.407,38.1765,36.6731,38.1195,15000.0],["2014-03-13",38.376,38.6182,37.3215,37.5851,11500.0],["2014-03-14",37.35,38.1408,37.3215,37.9413,9300.0],["2014-03-17",37.9413,39.5302,37.9413,38.7536,14200.0],["2014-03-18",38.9246,39.1669,38.8747,39.1241,16400.0],["2014-03-19",39.1882,39.2096,38.7037,38.8534,6300.0],["2014-03-20",39.174,39.4376,38.3261,39.2809,62900.0],["2014-03-21",39.4376,39.4376,38.091,38.6966,41800.0],["2014-03-24",38.661,39.0244,38.1408,38.6966,14700.0],["2014-03-25",38.9032,39.63,38.9032,39.402,10000.0],["2014-03-26",39.7226,40.5491,39.3949,39.6015,18600.0],["2014-03-27",39.6732,40.4041,38.8347,39.1859,8800.0],["2014-03-28",39.0927,39.9598,38.5552,38.892,9500.0],["2014-03-31",39.2862,40.2823,39.0138,39.967,19300.0],["2014-04-01",40.1318,40.8413,39.8953,40.8413,14900.0],["2014-04-02",40.8485,41.6726,39.9957,41.0993,21500.0],["2014-04-03",41.2068,41.2068,40.1461,40.1461,10100.0],["2014-04-04",40.4185,40.4185,37.5519,37.8027,43400.0],["2014-04-07",37.7741,38.4405,37.3799,37.5304,17400.0],["2014-04-08",37.7024,38.9637,37.3083,38.6985,20600.0],["2014-04-09",38.1181,39.7377,38.1181,39.2288,10900.0],["2014-04-10",38.5767,39.8093,37.1363,37.4516,15800.0],["2014-04-11",37.0574,38.4047,37.0574,37.9819,19300.0],["2014-04-14",38.2686,38.2686,36.8926,37.4086,10800.0],["2014-04-15",37.4946,38.1252,36.4841,37.8744,13400.0],["2014-04-16",38.2399,38.5194,37.9246,38.2542,9600.0],["2014-04-17",38.0536,38.8419,38.0536,38.4477,12900.0],["2014-04-21",38.5552,39.193,38.5552,38.6985,6000.0],["2014-04-22",38.9493,39.5513,38.9493,39.4868,14400.0],["2014-04-23",39.5083,39.7735,39.0569,39.4152,14400.0],["2014-04-24",39.5012,39.8523,39.0497,39.6302,8900.0],["2014-04-25",39.3077,39.7018,38.9135,38.9852,18400.0],["2014-04-28",39.279,39.4223,38.6125,39.3435,11100.0],["2014-04-29",39.6588,39.8093,39.3005,39.3937,14400.0],["2014-04-30",39.4008,39.7018,38.7344,39.2217,20400.0],["2014-05-01",39.2575,39.2575,38.3402,38.6412,24000.0],["2014-05-02",38.8634,39.1142,38.2184,38.8132,19100.0],["2014-05-05",38.376,38.8275,38.0607,38.6054,15300.0],["2014-05-06",38.2614,38.8419,37.6236,37.6236,29200.0],["2014-05-07",37.8027,38.8419,37.8027,38.5552,18300.0],["2014-05-08",38.2829,38.5552,37.7382,37.9317,10000.0],["2014-05-09",37.5877,39.8308,37.2724,39.4367,17100.0],["2014-05-12",39.4152,40.096,38.9135,39.9598,18500.0],["2014-05-13",39.9885,40.2322,39.3364,39.3364,32400.0],["2014-05-14",39.365,40.1246,37.9962,37.9962,18900.0],["2014-05-15",38.0106,38.3546,37.6451,38.1252,23600.0],["2014-05-16",37.9962,38.3402,37.7311,38.2972,26700.0],["2014-05-19",38.2542,38.6985,38.2542,38.6985,15300.0],["2014-05-20",38.6627,38.6985,37.2868,37.7812,32300.0],["2014-05-21",38.0894,38.2829,37.3226,37.8816,18100.0],["2014-05-22",38.0822,38.0822,37.6164,37.7311,8200.0],["2014-05-23",37.9102,38.8634,37.9102,38.8634,18100.0],["2014-05-27",39.1142,39.1644,38.6555,39.107,15400.0],["2014-05-28",39.0999,39.193,38.7057,38.9565,9600.0],["2014-05-29",38.9207,39.0497,38.4549,38.892,4700.0],["2014-05-30",39.0354,39.0927,38.3617,38.6985,14000.0],["2014-06-02",38.9709,39.1572,37.9604,38.1754,15300.0],["2014-06-03",38.6842,38.6842,37.9174,38.0751,12500.0],["2014-06-04",38.0249,38.4047,37.9389,38.2685,14900.0],["2014-06-05",38.2542,39.4152,37.9174,39.4152,20300.0],["2014-06-06",39.4653,39.8237,39.4653,39.666,14500.0],["2014-06-09",39.752,40.5618,39.3435,40.5618,8200.0],["2014-06-10",40.2536,40.9631,40.01,40.8771,15000.0],["2014-06-11",39.8595,40.7338,39.7663,39.795,14300.0],["2014-06-12",39.2933,39.4868,38.6555,38.7774,13100.0],["2014-06-13",38.72,39.6947,38.6555,38.8849,13000.0],["2014-06-16",38.6627,38.7917,38.2112,38.7344,15700.0],["2014-06-17",39.021,39.1214,38.5552,39.0282,19700.0],["2014-06-18",39.0282,39.4295,38.9924,39.4008,12000.0],["2014-06-19",39.6947,40.096,39.451,39.924,13300.0],["2014-06-20",40.1246,40.3468,39.8523,40.3468,43000.0],["2014-06-23",40.4615,40.4615,39.8452,40.2393,9600.0],["2014-06-24",40.4686,40.6836,40.2895,40.4901,21300.0],["2014-06-25",40.0673,40.7768,40.0315,40.44,17900.0],["2014-06-26",40.5986,40.6274,39.546,40.0002,6800.0],["2014-06-27",39.6685,40.4111,39.4666,40.4111,79200.0],["2014-06-30",40.1299,40.7284,39.8343,40.5842,19300.0],["2014-07-01",40.5409,42.1199,40.5193,41.6512,21500.0],["2014-07-02",41.507,41.5359,40.7572,40.8149,12200.0],["2014-07-03",41.024,41.4205,40.8365,41.3484,5700.0],["2014-07-07",41.1826,41.2403,40.5842,40.7428,12900.0],["2014-07-08",40.5697,40.9014,39.4883,40.166,13500.0],["2014-07-09",41.1754,41.1754,40.2453,40.8581,2900.0],["2014-07-10",39.8704,40.75,39.7262,40.3895,11000.0],["2014-07-11",40.3102,40.3102,39.546,39.7334,7300.0],["2014-07-14",40.0434,40.7067,39.8632,40.3606,8600.0],["2014-07-15",40.3679,40.5193,40.0146,40.3895,26800.0],["2014-07-16",40.8077,40.8653,40.0939,40.3174,17600.0],["2014-07-17",40.1516,41.6728,39.2143,39.7262,17300.0],["2014-07-18",39.4666,42.4804,39.4666,42.2208,25500.0],["2014-07-21",41.06,42.1775,40.6058,41.3628,18400.0],["2014-07-22",41.4205,41.7161,41.1609,41.3556,6700.0],["2014-07-23",41.4421,41.8891,41.3484,41.8891,10700.0],["2014-07-24",41.817,41.817,40.9086,41.1826,9200.0],["2014-07-25",40.6274,40.7356,39.6901,39.9136,32400.0],["2014-07-28",40.5337,40.6274,39.6757,40.3823,9500.0],["2014-07-29",40.303,40.6274,39.2864,39.6685,11900.0],["2014-07-30",40.0074,40.9086,39.4234,40.166,33400.0],["2014-07-31",39.5171,40.3751,39.3513,39.6253,25500.0],["2014-08-01",40.13,40.13,39.4739,39.7623,16000.0],["2014-08-04",40.0506,40.3174,39.7406,39.9281,14400.0],["2014-08-05",39.8704,40.6274,39.6541,40.0002,12100.0],["2014-08-06",39.5964,41.2475,39.5964,40.6995,13600.0],["2014-08-07",40.9735,40.9735,39.6901,40.1588,17900.0],["2014-08-08",40.0218,40.3751,39.582,40.0795,13300.0],["2014-08-11",40.2669,41.0889,39.4883,40.3462,17400.0],["2014-08-12",40.303,41.0095,40.2886,40.44,7100.0],["2014-08-13",40.7428,40.9302,40.1876,40.6707,7300.0],["2014-08-14",40.7572,40.9447,40.3751,40.9447,5300.0],["2014-08-15",41.2331,41.4566,40.4472,40.4977,27500.0],["2014-08-18",40.923,40.923,40.3751,40.786,8700.0],["2014-08-19",40.6995,40.8077,40.5409,40.7428,4700.0],["2014-08-20",40.476,40.6274,40.339,40.5409,8000.0],["2014-08-21",40.6779,41.1682,40.4039,41.1537,9100.0],["2014-08-22",40.923,41.7954,40.8726,41.2186,14800.0],["2014-08-25",41.5647,41.781,40.5409,40.7356,13100.0],["2014-08-26",40.4327,41.2042,40.4327,40.8798,14000.0],["2014-08-27",41.1033,41.2403,40.4183,40.9519,9800.0],["2014-08-28",40.4904,41.1033,40.4904,40.9879,8300.0],["2014-08-29",40.9014,41.3556,40.7788,41.3124,11900.0],["2014-09-02",41.2258,41.6152,40.7356,41.2403,7400.0],["2014-09-03",41.3124,41.6008,40.3751,40.7572,23500.0],["2014-09-04",41.024,41.0961,40.5409,40.6563,8800.0],["2014-09-05",40.4904,40.8798,40.4328,40.6923,12400.0],["2014-09-08",40.8942,41.3845,40.8149,41.2186,19600.0],["2014-09-09",41.1682,41.4421,40.8077,41.1754,17500.0],["2014-09-10",41.6007,41.8026,41.233,41.8026,13000.0],["2014-09-11",41.7738,41.8171,41.4205,41.7954,14400.0],["2014-09-12",41.745,41.745,41.1177,41.1754,13100.0],["2014-09-15",41.8026,42.1054,41.4277,41.4782,27600.0],["2014-09-16",41.4782,42.1271,41.4782,41.5719,9200.0],["2014-09-17",41.4133,41.9757,40.6779,40.9807,16800.0],["2014-09-18",41.3772,41.954,41.1321,41.4782,13400.0],["2014-09-19",41.5575,41.8026,40.3751,40.6274,82700.0],["2014-09-22",40.2958,40.4328,39.8632,39.9497,42200.0],["2014-09-23",40.0434,40.6563,39.7334,40.339,30800.0],["2014-09-24",40.303,40.8725,40.303,40.4544,14400.0],["2014-09-25",40.3823,40.577,40.1948,40.2958,17800.0],["2014-09-26",40.361,41.4129,40.0636,41.3331,22900.0],["2014-09-29",40.9849,41.4056,40.4554,40.9849,21800.0],["2014-09-30",40.7745,41.2388,40.1434,40.2667,25300.0],["2014-10-01",40.0636,40.2813,39.4108,39.9186,22200.0],["2014-10-02",39.5776,40.6077,39.5559,40.4844,20600.0],["2014-10-03",40.9414,41.217,40.673,40.673,11100.0],["2014-10-06",40.8979,40.8979,40.4263,40.4336,8800.0],["2014-10-07",40.0999,40.5859,39.7445,40.1362,12400.0],["2014-10-08",40.0709,41.4637,40.0709,41.0719,19300.0],["2014-10-09",41.188,41.188,40.2958,40.4989,22100.0],["2014-10-10",40.0201,40.9124,40.0201,40.4264,11200.0],["2014-10-13",40.6367,41.7103,40.4263,40.6004,23400.0],["2014-10-14",41.1662,41.6232,40.3973,40.7238,27700.0],["2014-10-15",40.361,41.6305,39.7227,41.1735,34400.0],["2014-10-16",41.3403,42.073,41.0357,41.5725,26900.0],["2014-10-17",42.073,42.073,41.3403,41.4782,11900.0],["2014-10-20",41.4492,42.0077,41.2823,41.6305,8400.0],["2014-10-21",41.6523,42.4284,41.587,41.9207,12000.0],["2014-10-22",41.7828,41.8989,40.9269,41.2968,9000.0],["2014-10-23",41.2896,42.0512,41.2896,41.8989,11500.0],["2014-10-24",42.0295,42.0948,41.4492,41.7538,18100.0],["2014-10-27",41.3984,41.8264,41.3476,41.6958,2500.0],["2014-10-28",42.0149,42.9942,42.0149,42.9942,16500.0],["2014-10-29",42.8564,43.7414,42.3704,43.3787,16400.0],["2014-10-30",43.3279,44.1766,42.6606,43.9227,20600.0],["2014-10-31",44.1549,44.6554,43.7487,43.7487,34000.0],["2014-11-03",44.2347,44.2347,42.8854,43.7777,11700.0],["2014-11-04",43.843,44.387,43.3787,43.4803,18200.0],["2014-11-05",44.2855,44.2855,43.1248,44.0171,12600.0],["2014-11-06",43.8212,45.6057,43.3424,45.1269,31400.0],["2014-11-07",45.5041,45.5041,44.2202,44.873,11200.0],["2014-11-10",45.2937,45.2937,44.3725,45.1051,14400.0],["2014-11-11",44.844,45.4388,44.7932,44.9746,12800.0],["2014-11-12",45.0399,45.1197,44.5684,45.0979,12300.0],["2014-11-13",44.9238,44.9818,44.5756,44.6264,7700.0],["2014-11-14",44.5103,44.6119,43.7704,43.7704,15800.0],["2014-11-17",43.8502,44.0968,42.4865,43.9735,8100.0],["2014-11-18",43.7777,44.4233,43.7777,44.2492,11100.0],["2014-11-19",43.8865,44.329,43.4295,43.8792,10400.0],["2014-11-20",43.7994,44.2854,43.7994,44.0098,5300.0],["2014-11-21",44.8295,44.9673,44.1186,44.3362,9000.0],["2014-11-24",44.5393,44.6119,44.2492,44.4305,10800.0],["2014-11-25",43.9735,44.4596,43.959,44.2782,11500.0],["2014-11-26",43.8865,44.4305,43.8865,44.2347,6400.0],["2014-11-28",44.329,44.4595,43.7051,43.7051,10100.0],["2014-12-01",43.8865,43.8865,43.3497,43.3932,13900.0],["2014-12-02",42.7694,44.1259,42.7694,43.7559,21700.0],["2014-12-03",43.9228,44.1984,43.6761,43.9663,11000.0],["2014-12-04",44.0823,44.4958,43.6834,43.9227,8900.0],["2014-12-05",43.8502,44.9238,43.7632,44.5103,14800.0],["2014-12-08",44.2855,44.873,43.8792,44.0026,9600.0],["2014-12-09",43.8139,45.6274,43.3787,45.3736,30300.0],["2014-12-10",45.0108,46.0989,44.9093,44.9093,18800.0],["2014-12-11",43.7777,46.1207,43.5891,45.2575,9500.0],["2014-12-12",44.6627,45.6927,44.6627,44.757,17800.0],["2014-12-15",44.9746,44.9746,44.2854,44.3217,17700.0],["2014-12-16",44.3943,45.1559,44.3797,44.4886,10400.0],["2014-12-17",44.4523,45.7798,44.4523,45.758,21800.0],["2014-12-18",46.1134,46.3166,45.6202,46.1497,15200.0],["2014-12-19",45.8958,46.7881,45.7,45.7,43100.0],["2014-12-22",46.0119,46.2658,45.7,46.2513,20500.0],["2014-12-23",46.1352,46.4109,45.7,46.2585,11700.0],["2014-12-24",46.2803,46.4907,45.7725,46.0917,5800.0],["2014-12-26",46.1497,46.9041,46.0627,46.672,10500.0],["2014-12-29",46.672,47.022,46.2345,46.7012,14400.0],["2014-12-30",46.7449,46.8835,46.1761,46.4678,11800.0],["2014-12-31",46.1032,46.4095,45.5781,45.8261,21200.0],["2015-01-02",45.7677,45.7677,44.6739,45.4615,15300.0],["2015-01-05",45.002,45.5125,45.002,45.3156,13600.0],["2015-01-06",45.1989,45.7604,44.5791,44.9437,16000.0],["2015-01-07",45.3521,45.3812,44.4842,45.3812,6700.0],["2015-01-08",45.8479,46.0084,45.3885,45.9427,9900.0],["2015-01-09",45.9646,45.9646,45.5854,45.6729,2800.0],["2015-01-12",45.95,46.497,45.5344,46.1178,11200.0],["2015-01-13",46.5918,46.5918,44.2655,45.6292,7900.0],["2015-01-14",45.8188,45.8188,45.2135,45.5271,4300.0],["2015-01-15",45.7604,46.3074,44.7978,45.6656,13600.0],["2015-01-16",45.3885,46.8179,45.126,46.7668,17200.0],["2015-01-20",46.7449,46.7449,45.7604,46.0011,9000.0],["2015-01-21",46.1178,46.5189,45.6584,45.9209,4900.0],["2015-01-22",45.9865,46.8179,45.3958,46.7449,12000.0],["2015-01-23",46.8178,47.0147,46.3074,46.7303,10600.0],["2015-01-26",46.2782,47.1387,46.2782,46.7595,8000.0],["2015-01-27",46.6793,47.0366,46.1178,46.3584,9500.0],["2015-01-28",46.3584,47.0366,45.3593,45.6729,11000.0],["2015-01-29",46.023,46.6355,45.6292,46.6355,7100.0],["2015-01-30",46.1324,47.3721,45.3739,45.9209,10300.0],["2015-02-02",45.9209,45.9209,45.1625,45.8771,7500.0],["2015-02-03",46.1251,46.5772,45.9136,46.5407,9700.0],["2015-02-04",46.1251,46.1907,45.2864,46.074,11500.0],["2015-02-05",46.074,46.6355,45.7531,46.3584,11300.0],["2015-02-06",46.4022,46.5407,46.3147,46.5261,8800.0],["2015-02-09",46.6574,46.796,46.198,46.322,8200.0],["2015-02-10",46.7449,46.7449,46.3001,46.5189,8000.0],["2015-02-11",46.7741,46.8106,46.249,46.5043,5200.0],["2015-02-12",46.7085,46.9637,45.9063,46.9637,8400.0],["2015-02-13",46.4532,46.9054,46.2782,46.8981,8700.0],["2015-02-17",47.0366,47.5033,45.95,46.3293,13400.0],["2015-02-18",46.4313,46.8033,45.4687,46.7814,7100.0],["2015-02-19",46.4168,46.5043,45.9719,45.9792,4900.0],["2015-02-20",46.4241,46.672,46.0157,46.0667,14300.0],["2015-02-23",46.0886,47.1023,46.0886,46.4605,9000.0],["2015-02-24",47.0148,47.0221,46.3074,46.5845,4600.0],["2015-02-25",46.7085,46.9199,46.2417,46.2636,3400.0],["2015-02-26",46.2053,46.7449,45.9428,46.7085,7200.0],["2015-02-27",46.9054,46.9199,45.95,45.95,10800.0],["2015-03-02",46.0667,46.796,45.3229,46.7449,9700.0],["2015-03-03",46.8981,47.1023,46.5845,46.621,12500.0],["2015-03-04",46.4314,46.9564,45.9938,46.3511,11700.0],["2015-03-05",46.4897,46.8543,46.1615,46.4605,11300.0],["2015-03-06",45.95,46.2345,45.3156,45.425,11800.0],["2015-03-09",45.7167,45.775,45.2208,45.3156,15200.0],["2015-03-10",45.2135,45.5781,44.528,45.0239,11200.0],["2015-03-11",45.6875,45.7459,44.8489,45.0604,11600.0],["2015-03-12",45.5636,46.2928,45.0531,46.1469,12400.0],["2015-03-13",45.9719,46.5991,45.9428,46.1251,9600.0],["2015-03-16",46.548,46.8908,46.0448,46.8908,12200.0],["2015-03-17",46.9929,47.1752,45.6656,47.095,11300.0],["2015-03-18",47.146,47.5398,46.9491,47.5398,10100.0],["2015-03-19",47.1752,47.5471,47.1752,47.5471,9500.0],["2015-03-20",47.6565,47.7149,46.7814,46.796,42400.0],["2015-03-23",47.8315,47.8315,47.0366,47.1679,15500.0],["2015-03-24",47.3794,47.9409,46.5991,47.8024,17000.0],["2015-03-25",47.8388,48.1305,46.92,46.9491,13800.0],["2015-03-26",47.0293,47.8169,46.6428,46.6428,21600.0],["2015-03-27",46.6062,46.9141,46.5988,46.9141,9700.0],["2015-03-30",47.1267,47.6106,46.6355,47.244,15000.0],["2015-03-31",47.6399,47.6399,46.2323,46.7088,13900.0],["2015-04-01",46.6428,47.5739,46.5622,47.3467,9800.0],["2015-04-02",46.8408,46.9581,46.5695,46.6795,7300.0],["2015-04-06",46.5475,47.2147,46.2029,47.156,12700.0],["2015-04-07",47.0681,47.0681,46.2176,46.2763,7000.0],["2015-04-08",46.2836,46.5988,45.7557,46.4962,13100.0],["2015-04-09",46.5475,46.5695,45.9977,46.2836,8200.0],["2015-04-10",46.5695,46.5695,45.8657,46.1663,3800.0],["2015-04-13",46.049,46.4082,45.6971,46.2836,4900.0],["2015-04-14",46.1883,47.1341,45.917,46.7675,11200.0],["2015-04-15",47.2587,47.2587,46.5622,46.9581,11900.0],["2015-04-16",46.8261,47.6399,46.7088,46.9874,6700.0],["2015-04-17",46.6795,47.112,45.9683,46.0563,11200.0],["2015-04-20",46.1736,47.1194,46.1736,46.9654,5400.0],["2015-04-21",46.8261,47.134,46.203,47.134,4900.0],["2015-04-22",47.0241,47.0241,46.3716,46.9728,7800.0],["2015-04-23",46.9068,47.6253,46.7821,47.1854,5300.0],["2015-04-24",47.6472,47.6472,46.7675,47.31,12400.0],["2015-04-27",47.0167,47.2514,46.4156,46.9214,14700.0],["2015-04-28",47.6179,47.6179,46.6502,47.0387,23100.0],["2015-04-29",47.4933,47.4933,46.5549,46.6942,9400.0],["2015-04-30",46.7088,46.9874,46.1883,46.4082,37400.0],["2015-05-01",46.4156,46.8701,46.2616,46.5915,13200.0],["2015-05-04",46.3936,46.6282,46.2029,46.5695,34200.0],["2015-05-05",46.3936,46.5622,44.9639,45.2352,41300.0],["2015-05-06",45.1252,45.4405,44.2088,45.0152,16700.0],["2015-05-07",45.0519,45.2352,44.7366,44.9053,11000.0],["2015-05-08",45.6238,46.1003,44.832,45.0666,9700.0],["2015-05-11",45.1765,45.7191,44.7587,45.0006,12400.0],["2015-05-12",44.9273,45.1179,44.8026,45.0299,6800.0],["2015-05-13",45.0886,45.2352,44.722,44.722,17500.0],["2015-05-14",45.1179,45.3158,44.7586,45.2425,16200.0],["2015-05-15",45.0299,45.8877,44.81,45.829,17900.0],["2015-05-18",45.8584,46.3496,45.7484,45.8437,11300.0],["2015-05-19",45.9977,46.4449,45.6091,46.0563,9000.0],["2015-05-20",45.9683,46.3862,45.7264,45.873,5800.0],["2015-05-21",46.5182,46.5182,45.6384,45.873,12300.0],["2015-05-22",45.873,46.4742,45.8071,45.8071,8000.0],["2015-05-26",46.0416,46.2983,45.0519,45.4698,20700.0],["2015-05-27",45.2938,46.1736,45.2938,46.1736,9200.0],["2015-05-28",46.115,46.5475,45.7337,46.5475,11300.0],["2015-05-29",46.5329,46.9068,45.939,46.1296,16000.0],["2015-06-01",46.3349,46.3423,45.5431,46.0417,15700.0],["2015-06-02",45.6971,46.1003,45.6164,45.6311,8500.0],["2015-06-03",45.5431,46.8115,45.5431,46.8041,23100.0],["2015-06-04",46.2763,47.4713,45.6457,46.4156,12500.0],["2015-06-05",46.3349,46.5255,44.9786,46.3642,13800.0],["2015-06-08",46.5549,46.7381,45.7631,46.5035,9900.0],["2015-06-09",46.6135,46.6135,46.1956,46.2176,5100.0],["2015-06-10",46.5549,47.0021,46.4302,46.6062,19000.0],["2015-06-11",46.4302,46.9801,46.4302,46.9801,7500.0],["2015-06-12",46.7382,46.9214,46.5549,46.8041,7200.0],["2015-06-15",46.3716,47.6033,45.983,47.3027,19100.0],["2015-06-16",46.9654,47.6546,46.7748,47.4933,20000.0],["2015-06-17",47.4713,47.4713,46.9654,47.0241,13700.0],["2015-06-18",47.134,47.5959,47.134,47.5519,29800.0],["2015-06-19",47.42,47.6399,47.1267,47.4273,55100.0],["2015-06-22",47.508,48.3511,47.0167,48.2851,23900.0],["2015-06-23",48.2777,48.3071,47.7719,48.2264,11600.0],["2015-06-24",48.1385,48.3144,47.7059,48.1238,18200.0],["2015-06-25",48.2778,48.6297,47.7352,48.0431,20700.0],["2015-06-26",48.3013,48.9947,47.3276,48.4488,76900.0],["2015-06-29",47.9546,47.9989,47.0252,47.1727,21200.0],["2015-06-30",47.7997,47.9841,47.4678,47.9399,19800.0],["2015-07-01",47.4604,47.9325,47.2465,47.7776,39500.0],["2015-07-02",47.7333,47.8366,47.2317,47.2465,7600.0],["2015-07-06",47.2465,48.0136,46.5457,46.7965,13100.0],["2015-07-07",47.0842,47.3202,46.6932,47.158,26500.0],["2015-07-08",46.9883,47.2096,46.8408,47.0694,12600.0],["2015-07-09",47.394,47.5342,46.4277,46.8555,15700.0],["2015-07-10",47.3793,48.5005,47.3424,48.4857,14100.0],["2015-07-13",48.6702,48.6702,48.0136,48.0136,7700.0],["2015-07-14",48.2423,48.98,47.6964,48.9136,21200.0],["2015-07-15",48.4415,48.8103,47.4678,47.9473,13100.0],["2015-07-16",48.1243,48.3972,47.1727,47.7333,18100.0],["2015-07-17",47.5932,47.9325,47.217,47.4309,20800.0],["2015-07-20",47.4899,47.9989,47.1432,47.2243,8100.0],["2015-07-21",47.1948,47.8292,46.9809,47.7481,11400.0],["2015-07-22",47.3129,47.5342,46.6121,46.9514,29600.0],["2015-07-23",46.9145,47.0399,45.7712,45.8966,19600.0],["2015-07-24",45.8081,46.4129,45.7417,46.14,20000.0],["2015-07-27",46.14,46.4572,45.3581,45.7417,23000.0],["2015-07-28",46.0146,46.4572,45.4024,46.2212,15200.0],["2015-07-29",45.9261,46.1769,45.7564,45.7638,17600.0],["2015-07-30",45.4983,46.4941,45.4835,46.0441,10200.0],["2015-07-31",46.2654,46.8481,46.1621,46.6195,15500.0],["2015-08-03",46.0294,46.8187,45.4245,46.1326,13700.0],["2015-08-04",45.9335,46.7301,45.4614,45.5499,4000.0],["2015-08-05",46.0589,49.0537,45.9998,47.2465,21200.0],["2015-08-06",47.4678,48.3161,46.5015,46.59,9600.0],["2015-08-07",46.0294,46.5162,45.6237,45.6237,8800.0],["2015-08-10",45.6753,47.1727,45.6753,46.4941,18000.0],["2015-08-11",45.6974,46.199,45.5204,45.7564,12100.0],["2015-08-12",45.3802,46.5383,45.3802,46.531,19200.0],["2015-08-13",46.4129,46.9293,45.8818,46.4203,43500.0],["2015-08-14",46.0884,46.9367,46.0736,46.8482,25100.0],["2015-08-17",46.7965,46.9367,46.1916,46.885,11500.0],["2015-08-18",46.2138,46.6047,46.14,46.472,8000.0],["2015-08-19",46.2728,46.531,46.1031,46.531,9200.0],["2015-08-20",46.081,46.6637,46.0072,46.022,16200.0],["2015-08-21",45.1589,46.3982,44.4434,45.8818,33200.0],["2015-08-24",45.0114,46.0367,43.7058,43.7058,32800.0],["2015-08-25",44.9303,45.3581,43.8238,44.9672,25400.0],["2015-08-26",45.7196,45.7196,43.9713,45.1294,21500.0],["2015-08-27",45.1811,45.1811,44.4729,45.1516,13100.0],["2015-08-28",44.8565,44.9598,44.5983,44.945,11000.0],["2015-08-31",44.6278,44.6278,44.0967,44.5246,32300.0],["2015-09-01",43.9492,44.2,43.5509,43.8459,27300.0],["2015-09-02",44.141,44.5836,43.5509,43.7427,21600.0],["2015-09-03",44.0082,44.4655,43.7648,43.9861,29800.0],["2015-09-04",43.6541,44.5762,43.5066,44.3697,8500.0],["2015-09-08",44.7754,45.7195,44.5246,45.4466,17100.0],["2015-09-09",45.7343,45.9408,44.6647,45.0483,25500.0],["2015-09-10",45.1442,45.9851,43.9049,45.7933,10200.0],["2015-09-11",45.4466,46.0515,45.1663,46.0515,15100.0],["2015-09-14",46.1031,46.4572,45.8007,46.3023,14300.0],["2015-09-15",46.3613,47.5415,45.9556,47.158,15600.0],["2015-09-16",47.2907,47.8809,46.9219,47.1801,22200.0],["2015-09-17",47.3276,47.6522,46.1253,46.9145,21600.0],["2015-09-18",46.3908,47.4162,45.3655,45.3655,78700.0],["2015-09-21",45.8818,46.6195,45.8818,46.1105,14600.0],["2015-09-22",45.9704,46.199,45.3581,45.904,14900.0],["2015-09-23",45.9777,46.8408,45.9777,46.2949,11300.0],["2015-09-24",46.3539,46.7818,46.2433,46.3392,8600.0],["2015-09-25",46.5826,46.5826,45.8081,45.8081,12500.0],["2015-09-28",45.8155,46.0159,44.8281,44.8281,29600.0],["2015-09-29",44.7538,44.9988,44.5385,44.7241,15600.0],["2015-09-30",44.7687,45.7932,44.7687,45.2067,18800.0],["2015-10-01",45.177,45.5928,44.5608,45.1028,13100.0],["2015-10-02",44.7093,44.8726,44.3083,44.8726,33100.0],["2015-10-05",46.0308,47.4414,46.0308,47.3895,34800.0],["2015-10-06",47.1816,47.7607,46.1941,46.209,15100.0],["2015-10-07",46.2684,47.2558,46.1347,47.0925,19800.0],["2015-10-08",47.2484,47.4266,46.7138,47.1816,18100.0],["2015-10-09",47.5157,47.6122,47.2558,47.4563,5700.0],["2015-10-12",47.2335,48.3769,47.1296,48.3769,15200.0],["2015-10-13",48.0873,48.5105,47.7532,47.7532,17000.0],["2015-10-14",47.7087,47.7755,47.2929,47.434,11200.0],["2015-10-15",47.5973,48.2507,47.3078,48.2507,25100.0],["2015-10-16",48.3101,48.6367,47.9314,47.9388,23800.0],["2015-10-19",47.9388,48.3769,47.8497,48.117,12200.0],["2015-10-20",48.0131,48.2878,47.9092,48.1467,7500.0],["2015-10-21",48.169,48.1839,47.6048,47.6048,8400.0],["2015-10-22",47.7458,48.0502,47.5528,47.9908,19500.0],["2015-10-23",48.2878,48.5031,48.0279,48.5031,15400.0],["2015-10-26",48.4066,48.5031,48.2878,48.414,9200.0],["2015-10-27",48.0502,48.7629,48.0502,48.1987,18400.0],["2015-10-28",48.4734,48.5625,48.2655,48.5551,43200.0],["2015-10-29",48.5551,48.5625,48.4289,48.4511,24400.0],["2015-10-30",48.4808,48.5476,48.4289,48.466,12900.0],["2015-11-02",48.4734,48.9337,48.2804,48.8001,21200.0],["2015-11-03",48.7481,48.852,48.3769,48.7407,11100.0],["2015-11-04",48.5922,49.9063,47.9537,49.4831,54700.0],["2015-11-05",49.7058,50.2478,49.5128,49.743,16200.0],["2015-11-06",49.5574,49.988,49.1861,49.743,19100.0],["2015-11-09",49.6687,49.7355,49.1416,49.1639,7000.0],["2015-11-10",49.7504,49.7504,48.8743,48.9857,14300.0],["2015-11-11",49.3272,49.3569,48.5328,48.5328,16500.0],["2015-11-12",48.4511,49.1416,48.2061,48.4808,25800.0],["2015-11-13",48.3175,48.9114,48.2358,48.2804,23600.0],["2015-11-16",48.1913,48.6961,47.9685,48.221,15300.0],["2015-11-17",48.221,49.008,48.0725,48.2358,26000.0],["2015-11-18",47.8943,48.6887,47.8943,48.6887,21100.0],["2015-11-19",48.8224,48.8224,47.872,47.9537,14200.0],["2015-11-20",48.221,48.5996,48.0948,48.3101,30700.0],["2015-11-23",48.2581,48.3398,47.9463,48.3175,7000.0],["2015-11-24",48.4437,49.5945,48.414,49.446,16800.0],["2015-11-25",49.7281,49.7281,49.0896,49.5499,19000.0],["2015-11-27",49.7058,49.7504,48.8223,49.7504,6900.0],["2015-11-30",49.6613,51.5248,49.0525,51.3021,92200.0],["2015-12-01",51.4654,51.4654,50.7898,50.9754,12900.0],["2015-12-02",50.7452,51.4506,49.9434,49.9731,24300.0],["2015-12-03",49.9137,50.2255,48.8223,48.8223,17400.0],["2015-12-04",49.0599,49.6539,48.2581,48.3769,34500.0],["2015-12-07",48.2581,49.1267,48.2581,48.362,19200.0],["2015-12-08",48.362,48.8149,48.1838,48.3323,12200.0],["2015-12-09",48.3398,48.5402,48.0502,48.0502,14500.0],["2015-12-10",48.1096,48.2581,47.8498,48.0799,18500.0],["2015-12-11",47.5453,48.2432,47.5453,47.7903,39000.0],["2015-12-14",48.6145,48.6145,47.4266,47.6419,24300.0],["2015-12-15",47.7829,48.4808,47.6716,47.9017,37000.0],["2015-12-16",48.6145,48.6145,47.8497,47.9685,23400.0],["2015-12-17",48.1987,48.9857,47.486,47.486,21100.0],["2015-12-18",47.0331,47.5157,46.0679,46.8846,99400.0],["2015-12-21",47.2558,47.4043,46.7584,47.1445,18100.0],["2015-12-22",47.1147,47.3078,46.3649,47.2113,18600.0],["2015-12-23",47.2113,47.4563,46.9217,47.3301,15900.0],["2015-12-24",47.2187,47.5157,47.2187,47.4563,2800.0],["2015-12-28",47.1444,47.5899,46.8401,46.892,15900.0],["2015-12-29",45.8535,47.5943,45.8535,47.1685,18400.0],["2015-12-30",47.1311,47.2208,46.6455,46.6455,21500.0],["2015-12-31",46.623,47.1012,45.9506,46.1,20400.0],["2016-01-04",46.2868,46.6753,45.0689,46.0178,37300.0],["2016-01-05",46.0178,46.6754,45.7713,46.2644,16900.0],["2016-01-06",46.0477,46.4138,45.5322,45.9581,15400.0],["2016-01-07",45.704,46.0477,44.9793,45.592,35000.0],["2016-01-08",45.7862,46.3989,45.2632,45.2632,12100.0],["2016-01-11",45.4649,46.3167,45.4649,45.9207,13000.0],["2016-01-12",46.1449,46.3092,45.0017,45.6517,35000.0],["2016-01-13",45.6517,45.7787,44.8523,45.2856,15000.0],["2016-01-14",45.2034,45.6517,44.3442,45.2034,22500.0],["2016-01-15",44.1574,45.3529,43.9856,44.5235,30500.0],["2016-01-19",45.0241,45.4724,44.2321,44.9793,14700.0],["2016-01-20",44.531,45.7339,42.7079,45.5098,28800.0],["2016-01-21",45.6069,46.4885,44.9046,45.3454,16000.0],["2016-01-22",45.3603,46.5558,44.4488,45.7638,21700.0],["2016-01-25",45.5546,46.2943,44.9046,44.9942,9100.0],["2016-01-26",45.5322,46.1748,45.054,45.7862,27500.0],["2016-01-27",45.5023,46.7202,45.054,45.5845,47000.0],["2016-01-28",45.8609,46.8173,45.4649,45.9506,46200.0],["2016-01-29",45.8908,47.288,45.8908,47.1834,37700.0],["2016-02-01",46.7351,48.3789,46.2868,47.6691,40500.0],["2016-02-02",47.0564,48.207,45.9655,48.0053,11700.0],["2016-02-03",48.2145,48.7151,46.9443,47.3179,47100.0],["2016-02-04",47.415,48.3415,46.6978,47.1983,22500.0],["2016-02-05",46.9966,46.9966,45.2034,45.2034,29600.0],["2016-02-08",45.6144,46.0104,44.8373,45.5845,28800.0],["2016-02-09",45.4724,45.9655,44.8597,45.1661,11700.0],["2016-02-10",45.6443,45.9506,45.0914,45.5023,9200.0],["2016-02-11",45.5621,45.5621,43.993,44.9643,17500.0],["2016-02-12",45.0764,45.9132,45.0764,45.7937,23500.0],["2016-02-16",45.6891,46.1449,44.8224,45.9282,38600.0],["2016-02-17",45.5919,46.2868,45.0465,46.115,21000.0],["2016-02-18",45.7862,46.7725,44.9793,46.765,14900.0],["2016-02-19",46.6604,47.5869,45.3305,46.2121,17600.0],["2016-02-22",46.0701,46.9144,45.8684,45.9954,32400.0],["2016-02-23",46.2868,47.9007,46.0627,46.1747,16600.0],["2016-02-24",46.0627,47.5196,46.0627,47.4748,18500.0],["2016-02-25",47.3403,49.014,47.3403,47.9231,23700.0],["2016-02-26",47.8484,49.3128,46.6529,48.5283,17600.0],["2016-02-29",48.5208,49.3128,47.7587,47.9156,22800.0],["2016-03-01",48.1323,48.9392,47.0639,47.8783,20800.0],["2016-03-02",47.8185,48.7749,47.2282,48.5657,22300.0],["2016-03-03",48.2743,49.3128,47.9455,48.1921,21200.0],["2016-03-04",48.0202,49.2008,47.6242,48.334,14800.0],["2016-03-07",48.1771,48.3266,47.9007,48.2743,14200.0],["2016-03-08",47.9754,48.4611,47.2656,47.3478,19700.0],["2016-03-09",47.6317,48.0053,46.9294,47.9082,15100.0],["2016-03-10",47.9082,47.9904,46.8248,47.3403,15400.0],["2016-03-11",47.7438,49.1186,47.3851,48.872,54900.0],["2016-03-14",48.9168,49.6565,48.0725,48.9094,43100.0],["2016-03-15",48.9841,50.4336,48.8346,49.3203,35100.0],["2016-03-16",49.0065,49.8882,49.0065,49.7387,34000.0],["2016-03-17",49.7238,49.9106,48.9168,49.2605,28600.0],["2016-03-18",46.2196,46.6977,44.8298,45.8759,429500.0],["2016-03-21",46.1972,46.1972,44.9569,45.3305,78100.0],["2016-03-22",45.0391,45.0391,44.2396,44.9419,82900.0],["2016-03-23",44.3965,45.0689,44.3965,44.658,54300.0],["2016-03-24",44.5086,45.0988,44.1723,44.8672,66900.0],["2016-03-28",44.8747,45.9282,44.8298,45.7638,54200.0],["2016-03-29",45.9518,46.4707,45.5683,46.4707,72600.0],["2016-03-30",46.4933,46.576,45.6886,46.4557,38200.0],["2016-03-31",46.3053,46.8543,45.651,46.8543,80500.0],["2016-04-01",46.4482,47.11,46.2902,47.11,75100.0],["2016-04-04",47.0047,47.0047,46.2301,46.734,34200.0],["2016-04-05",46.6287,47.0574,46.1925,46.4707,50800.0],["2016-04-06",46.4031,47.0724,46.3354,46.9897,53400.0],["2016-04-07",46.7866,47.1025,46.3128,46.7565,91400.0],["2016-04-08",46.8317,47.1551,46.6512,47.1175,46800.0],["2016-04-11",47.1551,47.5462,46.8317,47.0348,57200.0],["2016-04-12",46.8167,47.5387,46.6287,47.4936,34700.0],["2016-04-13",47.5086,47.5387,46.9972,47.5387,40100.0],["2016-04-14",47.4936,47.8546,47.3131,47.5011,19400.0],["2016-04-15",47.3432,48.0802,47.3432,47.6741,17800.0],["2016-04-18",47.7192,48.9601,47.5161,48.208,52600.0],["2016-04-19",48.2306,48.3434,47.9749,48.2456,38100.0],["2016-04-20",48.2005,48.3509,47.298,48.0351,17000.0],["2016-04-21",48.1027,48.8398,47.6741,48.3434,33400.0],["2016-04-22",48.6593,48.8924,47.8696,48.1028,22200.0],["2016-04-25",48.0952,49.7949,47.7568,48.1404,22800.0],["2016-04-26",48.2381,48.7721,48.0651,48.554,13800.0],["2016-04-27",48.569,49.1857,47.9599,48.5916,56400.0],["2016-04-28",48.4337,49.1181,48.366,48.5314,26100.0],["2016-04-29",48.6969,49.3662,47.659,48.4713,49500.0],["2016-05-02",48.4412,49.1105,48.0652,48.8473,56300.0],["2016-05-03",48.8398,49.5919,47.9599,48.2983,45300.0],["2016-05-04",48.6969,49.0353,47.8245,48.554,41600.0],["2016-05-05",48.5164,48.8172,48.0426,48.2532,20900.0],["2016-05-06",48.4337,48.7195,47.2604,48.5766,33100.0],["2016-05-09",48.5615,48.8849,48.3359,48.6894,30500.0],["2016-05-10",48.5916,49.1857,48.1855,48.8774,44600.0],["2016-05-11",48.5991,49.261,48.2156,48.3735,22900.0],["2016-05-12",48.3585,48.3885,47.283,47.7042,42100.0],["2016-05-13",47.5312,47.9599,47.3056,47.456,59100.0],["2016-05-16",47.5989,48.2908,47.0047,47.7267,32400.0],["2016-05-17",47.6666,47.6666,46.7941,47.2679,69400.0],["2016-05-18",46.0646,47.5688,46.0646,47.2379,38100.0],["2016-05-19",47.1401,47.9072,46.3504,46.7114,22000.0],["2016-05-20",46.9295,47.2153,46.2752,47.095,37700.0],["2016-05-23",46.8468,47.1551,46.3128,46.576,18400.0],["2016-05-24",46.9446,47.7192,46.8919,47.5913,51500.0],["2016-05-25",47.5763,47.5763,46.9972,47.2379,11000.0],["2016-05-26",46.8543,47.1551,46.4933,46.5836,20000.0],["2016-05-27",46.5384,46.9069,46.4181,46.5535,30300.0],["2016-05-31",46.0346,46.7039,45.7638,46.576,50400.0],["2016-06-01",46.2075,47.2228,45.7337,46.9972,33700.0],["2016-06-02",47.1025,47.4635,45.8164,47.2153,20400.0],["2016-06-03",47.1852,47.3131,46.6588,47.1852,22100.0],["2016-06-06",47.1551,47.629,46.8167,47.4635,26300.0],["2016-06-07",47.2228,47.7342,47.1476,47.7042,26400.0],["2016-06-08",47.6289,48.4186,47.5688,47.9599,23700.0],["2016-06-09",47.9599,48.2757,46.9295,47.832,22800.0],["2016-06-10",47.644,47.644,47.0198,47.3958,22700.0],["2016-06-13",47.3958,48.8473,47.3958,48.1855,54100.0],["2016-06-14",48.2532,48.6518,47.5236,48.2456,24300.0],["2016-06-15",48.5991,48.5991,47.6365,47.9899,23400.0],["2016-06-16",48.0426,48.4638,47.5462,48.1855,20500.0],["2016-06-17",48.2983,48.5089,47.3056,47.3432,74600.0],["2016-06-20",47.8395,48.7495,47.8395,48.3509,36800.0],["2016-06-21",48.4713,48.6518,48.1479,48.6066,19800.0],["2016-06-22",48.6969,49.1782,48.3509,48.6668,55600.0],["2016-06-23",49.1557,49.5994,48.4186,48.9075,29900.0],["2016-06-24",47.5462,48.2231,47.3883,48.0501,141800.0],["2016-06-27",47.7718,48.8473,47.0423,47.7718,50900.0],["2016-06-28",48.2036,48.4763,47.6203,47.7718,27600.0],["2016-06-29",47.8779,48.2793,47.3401,47.84,52000.0],["2016-06-30",47.6507,49.0444,47.0447,49.0368,58500.0],["2016-07-01",48.9989,48.9989,48.0521,48.3778,24100.0],["2016-07-05",48.3778,48.6656,47.9536,48.499,16100.0],["2016-07-06",48.4914,49.1958,48.4157,48.5217,18400.0],["2016-07-07",48.8171,49.1125,47.9839,48.6959,16600.0],["2016-07-08",48.9686,49.6503,48.9686,49.3852,38200.0],["2016-07-11",49.3246,50.3093,48.4611,50.0442,46800.0],["2016-07-12",49.9305,51.203,49.8169,50.3547,39900.0],["2016-07-13",50.2184,50.3547,49.7488,50.0366,26400.0],["2016-07-14",50.4759,50.8243,49.8245,49.9457,23200.0],["2016-07-15",50.2259,50.4835,49.7412,50.1502,22300.0],["2016-07-18",49.6124,50.4456,49.6124,50.3547,12900.0],["2016-07-19",50.5365,50.7865,50.2714,50.5062,12800.0],["2016-07-20",50.8395,51.4681,49.4155,50.3396,15800.0],["2016-07-21",50.3547,50.3547,49.0216,49.9381,30700.0],["2016-07-22",50.1123,50.279,48.605,49.9684,27000.0],["2016-07-25",49.6124,49.7336,49.2186,49.2867,24100.0],["2016-07-26",49.2337,49.2337,48.4535,48.9307,49400.0],["2016-07-27",48.9307,49.4609,48.7035,48.9989,26200.0],["2016-07-28",48.9307,49.0671,48.7641,48.9004,18600.0],["2016-07-29",48.9307,49.0216,48.1657,48.9307,25500.0],["2016-08-01",48.961,49.014,48.605,48.6732,12400.0],["2016-08-02",48.2869,48.7035,48.0067,48.3172,33300.0],["2016-08-03",48.4081,48.4081,47.4007,47.7188,39500.0],["2016-08-04",47.9536,48.4687,47.4992,47.7491,11900.0],["2016-08-05",47.8855,49.0368,47.6355,48.7338,22700.0],["2016-08-08",48.6353,49.264,48.1657,48.6353,13200.0],["2016-08-09",48.7944,49.5518,48.6429,49.0898,23700.0],["2016-08-10",49.3094,49.6124,48.8247,48.9989,25200.0],["2016-08-11",49.3322,49.7109,47.7188,49.0822,20600.0],["2016-08-12",49.2337,49.3246,49.0443,49.1125,12300.0],["2016-08-15",49.2337,49.976,48.3475,49.211,32000.0],["2016-08-16",49.2337,49.37,48.5369,48.6429,16700.0],["2016-08-17",48.8929,48.9004,48.4763,48.6732,13200.0],["2016-08-18",48.6808,49.211,48.552,49.0443,10300.0],["2016-08-19",48.9459,49.3246,48.658,49.2337,31100.0],["2016-08-22",49.317,49.7639,48.8777,49.3776,20400.0],["2016-08-23",49.3852,49.7639,49.1201,49.1731,14700.0],["2016-08-24",49.4079,49.4079,48.7262,49.014,9200.0],["2016-08-25",49.0822,49.6124,48.8929,49.014,19300.0],["2016-08-26",49.2261,49.5518,48.5974,48.855,12800.0],["2016-08-29",48.7944,49.5897,48.7944,49.2337,12300.0],["2016-08-30",49.2261,49.9457,49.1428,49.7639,10600.0],["2016-08-31",49.6503,49.6654,48.9535,49.2186,21200.0],["2016-09-01",49.2791,49.2943,48.7414,49.0671,10500.0],["2016-09-02",49.3776,49.9836,49.0974,49.9836,18200.0],["2016-09-06",49.8018,49.8018,49.0898,49.3473,26900.0],["2016-09-07",49.3852,50.0669,48.8095,49.9911,28300.0],["2016-09-08",49.9078,49.9912,49.0368,49.8397,17500.0],["2016-09-09",49.6503,49.6503,48.2793,48.5066,29700.0],["2016-09-12",48.3172,49.3852,47.9915,49.0974,27300.0],["2016-09-13",48.9232,48.9232,47.7037,48.1581,31800.0],["2016-09-14",48.4308,48.4308,47.5295,47.6279,17400.0],["2016-09-15",47.8703,48.09,47.6203,47.9233,14600.0],["2016-09-16",47.9839,49.4837,47.6885,48.9989,117500.0],["2016-09-19",49.1276,49.5367,48.9383,49.3776,22100.0],["2016-09-20",49.5442,49.5973,49.211,49.211,11900.0],["2016-09-21",49.3322,49.567,48.5899,49.2716,10200.0],["2016-09-22",49.6806,50.2184,49.4761,49.9533,21800.0],["2016-09-23",49.673,49.673,49.1125,49.1125,10300.0],["2016-09-26",49.1882,49.6503,48.6277,48.6277,12500.0],["2016-09-27",48.8777,49.4912,48.7717,49.1352,13800.0],["2016-09-28",49.5013,49.8293,49.2268,49.57,22600.0],["2016-09-29",49.692,50.287,49.2191,49.2191,25200.0],["2016-09-30",49.509,50.4014,49.4251,50.3327,23800.0],["2016-10-03",50.1878,50.1878,49.5319,49.8141,22200.0],["2016-10-04",49.9437,50.2641,49.9056,50.1192,11200.0],["2016-10-05",50.1573,50.6683,50.1344,50.2412,19000.0],["2016-10-06",50.1573,50.1573,49.6539,50.0353,13000.0],["2016-10-07",49.5776,50.0048,49.4937,49.8064,30400.0],["2016-10-10",50.1268,50.531,50.1268,50.3556,39300.0],["2016-10-11",50.3327,50.4166,49.6158,49.6158,23000.0],["2016-10-12",49.8827,50.5997,49.6157,50.47,17600.0],["2016-10-13",50.2259,50.6531,49.9208,50.1802,17500.0],["2016-10-14",50.5158,50.6531,50.0505,50.4776,34600.0],["2016-10-17",50.4166,50.6454,50.348,50.5844,25100.0],["2016-10-18",50.6454,50.8285,50.2107,50.348,27300.0],["2016-10-19",50.4853,50.5692,50.1344,50.1344,10700.0],["2016-10-20",50.2107,50.47,49.9819,50.3175,9500.0],["2016-10-21",49.9819,50.2564,49.7302,49.7302,18700.0],["2016-10-24",50.0963,50.531,49.6539,50.3022,14200.0],["2016-10-25",50.2565,50.8819,49.9208,50.8438,19600.0],["2016-10-26",50.5768,50.5768,49.5853,50.0505,23100.0],["2016-10-27",50.1878,50.1878,49.2878,49.3946,28700.0],["2016-10-28",49.5319,50.2107,48.9064,49.3641,21500.0],["2016-10-31",49.4022,49.8446,48.5098,49.3488,31900.0],["2016-11-01",49.3793,50.1115,48.7691,49.2954,31900.0],["2016-11-02",49.1886,49.959,48.9979,49.0208,15500.0],["2016-11-03",48.9445,49.0361,48.3267,48.3572,21800.0],["2016-11-04",47.7852,48.8149,47.7852,47.9988,19700.0],["2016-11-07",48.0979,49.4327,48.0979,49.2496,25800.0],["2016-11-08",49.0666,49.6615,48.7539,49.4937,22200.0],["2016-11-09",49.0056,50.1954,48.1284,50.1954,43200.0],["2016-11-10",50.4243,51.0726,49.6386,50.5921,46600.0],["2016-11-11",50.6988,51.8658,49.8369,51.5073,69600.0],["2016-11-14",51.7056,52.8497,51.4006,52.2701,40700.0],["2016-11-15",52.4379,53.4828,52.0717,53.0633,74700.0],["2016-11-16",53.0862,53.2997,52.3311,52.6209,30300.0],["2016-11-17",52.3387,53.315,52.3387,52.6972,28700.0],["2016-11-18",52.743,53.2616,51.8429,53.254,27800.0],["2016-11-21",53.2387,53.3455,52.5523,53.0175,33300.0],["2016-11-22",53.1243,53.437,52.6591,53.254,29700.0],["2016-11-23",52.9031,53.4142,52.4684,53.2845,23200.0],["2016-11-25",53.3455,53.9786,52.7887,53.7574,15200.0],["2016-11-28",53.6582,53.7345,52.6667,52.9031,39100.0],["2016-11-29",53.0633,54.0091,52.2929,53.3684,47700.0],["2016-11-30",53.6277,53.8566,52.1099,52.3235,46400.0],["2016-12-01",52.476,53.3455,52.0336,52.354,30300.0],["2016-12-02",52.2701,53.4981,52.1862,52.7277,39400.0],["2016-12-05",53.0404,53.6201,52.9489,53.4447,38500.0],["2016-12-06",53.3684,53.5362,52.9336,53.3379,31000.0],["2016-12-07",53.1777,53.8261,52.1862,53.4676,39400.0],["2016-12-08",53.7498,55.9998,53.6582,55.832,78000.0],["2016-12-09",56.038,57.1821,55.7176,57.0295,67400.0],["2016-12-12",56.549,57.449,56.549,57.3346,39500.0],["2016-12-13",57.3575,58.105,55.2905,57.5177,28800.0],["2016-12-14",57.3651,58.0592,56.6329,56.7854,25300.0],["2016-12-15",56.6176,58.0363,56.549,57.449,33600.0],["2016-12-16",57.7922,58.8296,57.7922,58.5626,124000.0],["2016-12-19",58.4482,59.1957,58.2575,58.5474,32400.0],["2016-12-20",59.005,59.6152,58.8067,59.5084,39100.0],["2016-12-21",59.5465,59.9355,59.0736,59.577,19900.0],["2016-12-22",59.7372,60.0652,58.7304,58.7457,26800.0],["2016-12-23",58.7457,59.4321,58.7457,59.2262,18500.0],["2016-12-27",59.0126,60.2483,59.0126,59.8364,33100.0],["2016-12-28",59.7827,59.7827,58.9695,59.2687,17500.0],["2016-12-29",59.284,59.7443,58.6243,58.8775,31700.0],["2016-12-30",58.8774,58.8774,57.8725,58.141,17300.0],["2017-01-03",58.1103,58.3788,57.7728,57.8802,38800.0],["2017-01-04",57.9185,58.2254,57.558,57.9953,59200.0],["2017-01-05",57.9262,58.141,57.5427,57.5657,24600.0],["2017-01-06",57.8955,58.164,57.1744,57.5963,28300.0],["2017-01-09",57.3662,57.6117,57.044,57.2358,38400.0],["2017-01-10",57.4122,58.2791,57.2588,58.1717,41700.0],["2017-01-11",58.072,59.0769,58.072,59.0155,22300.0],["2017-01-12",58.9772,58.9772,58.0336,58.1487,20000.0],["2017-01-13",58.609,58.8545,58.3788,58.6857,24400.0],["2017-01-17",58.4402,58.8621,58.4172,58.5783,23700.0],["2017-01-18",58.655,58.655,58.2254,58.5859,37100.0],["2017-01-19",58.6013,58.6857,57.8572,57.8572,31000.0],["2017-01-20",57.8342,58.9312,57.6117,58.2561,36600.0],["2017-01-23",58.4402,58.4402,57.5273,57.8955,17800.0],["2017-01-24",58.1793,58.77,57.0824,58.724,37200.0],["2017-01-25",59.0692,59.0692,58.2867,58.724,15400.0],["2017-01-26",58.8084,58.8084,57.9339,58.4172,10300.0],["2017-01-27",58.5476,58.5859,58.0259,58.4632,10400.0],["2017-01-30",57.9339,58.0796,56.9443,57.0824,18100.0],["2017-01-31",56.9826,57.4199,56.9366,57.4199,56000.0],["2017-02-01",57.4353,57.7958,57.2205,57.2435,25200.0],["2017-02-02",57.3202,57.3739,56.6144,56.7602,18400.0],["2017-02-03",56.9596,57.0363,56.3996,56.7141,31100.0],["2017-02-06",57.0747,57.0747,55.5251,55.6325,47700.0],["2017-02-07",55.7552,56.0391,54.8653,55.1952,51800.0],["2017-02-08",55.0264,55.0264,54.3053,54.4511,57000.0],["2017-02-09",54.6275,55.2873,54.4588,55.2182,18900.0],["2017-02-10",55.0034,55.7399,53.9525,55.5788,12400.0],["2017-02-13",56.3306,56.3613,55.4714,55.7859,15800.0],["2017-02-14",55.6939,55.9854,55.387,55.9854,12800.0],["2017-02-15",55.7015,56.3689,55.3103,56.1618,21400.0],["2017-02-16",56.3076,56.8829,55.993,56.5454,34200.0],["2017-02-17",56.5454,57.8341,56.2615,56.438,22900.0],["2017-02-21",56.9213,56.9826,56.3919,56.952,21900.0],["2017-02-22",56.8215,57.4046,56.6528,57.2818,27800.0],["2017-02-23",57.1437,57.489,56.7985,57.0747,14300.0],["2017-02-24",56.6681,57.1514,56.6681,56.9903,13200.0],["2017-02-27",56.998,57.5503,56.8829,57.1284,16800.0],["2017-02-28",57.044,57.6961,56.0698,57.2435,32300.0],["2017-03-01",57.9185,58.0489,57.1591,57.6194,23000.0],["2017-03-02",57.6194,57.7651,56.998,57.0977,18800.0],["2017-03-03",57.1898,58.0336,56.6144,57.067,15900.0],["2017-03-06",56.7678,57.3662,56.5684,56.8369,15800.0],["2017-03-07",56.8292,57.6347,56.4226,57.0056,16700.0],["2017-03-08",56.8599,57.3202,56.3766,56.3919,17200.0],["2017-03-09",56.4226,56.9136,55.7859,56.1388,13300.0],["2017-03-10",56.6144,56.6681,56.1695,56.2538,21600.0],["2017-03-13",55.947,56.6144,55.0648,56.3996,13300.0],["2017-03-14",56.1618,56.507,55.0725,55.9547,14600.0],["2017-03-15",56.2922,57.1898,56.2462,56.9826,21200.0],["2017-03-16",56.7218,57.2588,56.4687,56.7909,23500.0],["2017-03-17",56.6144,57.9569,53.4001,56.1465,99800.0],["2017-03-20",56.0007,56.0007,54.6429,55.364,12500.0],["2017-03-21",55.6402,55.6402,54.9574,55.1415,19500.0],["2017-03-22",55.1262,55.6325,54.8347,55.2949,17800.0],["2017-03-23",55.3026,56.2769,55.3026,55.5711,8500.0],["2017-03-24",55.6171,56.2155,55.0111,55.0648,29000.0],["2017-03-27",54.7963,55.1952,54.1749,54.896,22200.0],["2017-03-28",54.896,55.2106,54.3821,54.9881,15300.0],["2017-03-29",55.1193,55.3818,54.4477,54.7256,15700.0],["2017-03-30",55.0576,55.8295,54.8568,55.3123,23200.0],["2017-03-31",55.4204,55.4204,54.8337,55.0421,30400.0],["2017-04-03",55.0421,55.0421,53.8533,54.0077,50000.0],["2017-04-04",54.0154,54.1621,53.2975,54.0849,19300.0],["2017-04-05",54.2779,54.6639,53.8919,54.0154,20200.0],["2017-04-06",54.2702,55.2506,54.0694,54.8105,33200.0],["2017-04-07",54.9341,55.1579,54.3628,54.6947,19700.0],["2017-04-10",54.7179,55.0498,54.5172,54.8568,17700.0],["2017-04-11",54.7951,55.6365,53.0273,55.5902,18800.0],["2017-04-12",55.4976,55.6829,54.2624,54.6947,17100.0],["2017-04-13",54.6484,54.6562,53.8996,54.2779,12200.0],["2017-04-17",54.3474,54.9109,54.1544,54.7951,16300.0],["2017-04-18",54.687,54.7024,54.0154,54.5403,10100.0],["2017-04-19",54.687,55.8681,52.8651,54.6253,18100.0],["2017-04-20",54.7411,56.9489,53.3052,55.9376,36800.0],["2017-04-21",56.0689,56.9721,55.5825,56.918,46800.0],["2017-04-24",57.3349,57.829,56.0303,56.4626,30400.0],["2017-04-25",56.7636,57.6205,55.3432,56.9412,33800.0],["2017-04-26",56.9412,57.9988,56.5398,57.3195,30000.0],["2017-04-27",57.3195,58.0528,57.1574,57.2654,22700.0],["2017-04-28",57.5897,57.9216,54.7488,57.4507,28300.0],["2017-05-01",57.4893,57.7672,54.6639,56.6401,29600.0],["2017-05-02",56.725,57.6514,55.1348,57.5511,28800.0],["2017-05-03",57.3349,58.4388,54.5712,56.6401,36700.0],["2017-05-04",56.9721,56.9721,55.5362,56.7559,19300.0],["2017-05-05",56.6865,57.4353,55.4436,56.5243,23900.0],["2017-05-08",56.8177,57.3272,56.1152,56.5475,23100.0],["2017-05-09",56.3082,57.3272,54.8183,56.3082,24600.0],["2017-05-10",56.3622,57.2191,54.1235,56.3391,25200.0],["2017-05-11",56.1538,56.864,55.266,55.706,32100.0],["2017-05-12",55.5825,56.9798,54.8183,55.405,20700.0],["2017-05-15",55.9145,56.3545,54.8105,55.6134,26600.0],["2017-05-16",55.7446,56.0457,54.8877,55.4744,21700.0],["2017-05-17",54.6407,56.8022,54.0694,54.6175,40400.0],["2017-05-18",54.5789,55.32,53.9922,54.1235,54100.0],["2017-05-19",55.4436,55.4436,53.9305,54.054,48600.0],["2017-05-22",54.0463,54.3628,53.7452,54.0077,42600.0],["2017-05-23",53.9614,54.1621,53.5677,53.6371,35400.0],["2017-05-24",53.7684,53.9536,53.1353,53.4055,18700.0],["2017-05-25",53.3592,53.8687,53.3592,53.6603,13200.0],["2017-05-26",53.6603,54.0154,53.0195,53.7066,17200.0],["2017-05-30",53.5831,53.6834,52.9655,53.0041,20400.0],["2017-05-31",53.2589,53.2589,52.7416,52.8806,32900.0],["2017-06-01",52.8806,54.0154,52.8806,53.2357,45900.0],["2017-06-02",53.3438,55.3123,53.3438,54.7411,37000.0],["2017-06-05",54.633,54.9804,53.4364,53.9228,18500.0],["2017-06-06",53.5754,54.4246,53.5059,53.7838,16300.0],["2017-06-07",53.6912,53.9999,53.4673,53.7143,16100.0],["2017-06-08",53.7452,54.7024,53.2666,54.0231,37400.0],["2017-06-09",54.0154,55.7987,53.7529,55.0421,39600.0],["2017-06-12",55.0499,57.7441,54.6793,55.6752,60800.0],["2017-06-13",55.6983,56.1847,55.5362,55.8681,35700.0],["2017-06-14",55.6443,56.2541,55.4281,55.8759,29300.0],["2017-06-15",55.3587,56.2387,54.5172,55.3818,29700.0],["2017-06-16",54.7565,56.2078,54.7565,56.1769,62300.0],["2017-06-19",56.2541,56.2773,55.4049,55.6288,21100.0],["2017-06-20",55.2969,55.6752,54.7488,55.019,29500.0],["2017-06-21",55.5594,55.899,54.7874,55.0267,22800.0],["2017-06-22",55.3432,55.7678,54.7256,55.405,20500.0],["2017-06-23",55.4899,55.9685,54.6098,55.5748,76100.0],["2017-06-26",55.3663,55.7601,54.9958,55.1347,24400.0],["2017-06-27",55.32,55.32,54.4323,54.6484,14700.0],["2017-06-28",54.4152,55.4956,54.4152,55.1536,14300.0],["2017-06-29",55.2469,55.2469,54.1432,55.1692,27700.0],["2017-06-30",55.0137,55.278,54.4463,54.5163,19900.0],["2017-07-03",54.5163,55.278,53.8323,54.594,18400.0],["2017-07-05",54.2209,54.7572,53.9256,54.0111,30000.0],["2017-07-06",53.8168,53.91,53.1561,53.2261,25100.0],["2017-07-07",53.4204,53.6225,53.1017,53.3893,30300.0],["2017-07-10",53.3893,53.7857,52.4877,52.7442,30900.0],["2017-07-11",52.8918,54.0111,52.3322,53.1639,39100.0],["2017-07-12",53.2105,54.3142,53.2105,53.7235,19600.0],["2017-07-13",53.7857,53.9644,53.1095,53.3659,16100.0],["2017-07-14",53.3815,53.4825,52.8996,53.1483,16200.0],["2017-07-17",53.1483,54.0577,52.8918,53.2416,21800.0],["2017-07-18",52.8763,53.7546,52.6198,52.7519,28000.0],["2017-07-19",52.8763,53.4126,52.8763,53.195,21600.0],["2017-07-20",53.0939,53.7935,53.0473,53.5681,26400.0],["2017-07-21",54.4075,54.4075,52.9152,53.0473,27900.0],["2017-07-24",53.5836,53.5836,52.6276,53.0007,24900.0],["2017-07-25",53.4204,53.4204,52.1457,52.1457,24600.0],["2017-07-26",52.4643,52.7908,52.0757,52.3011,24800.0],["2017-07-27",52.1301,52.34,51.7026,51.827,28500.0],["2017-07-28",51.8425,52.0524,51.6638,51.6638,12700.0],["2017-07-31",51.384,52.2312,50.6534,50.6534,33000.0],["2017-08-01",50.9487,51.8581,50.8244,50.9565,26300.0],["2017-08-02",51.4617,51.4617,49.7906,50.257,23000.0],["2017-08-03",50.2492,51.3296,49.1455,49.2621,32900.0],["2017-08-04",45.0572,50.2803,44.8706,49.2698,54000.0],["2017-08-07",49.2698,49.9927,48.8812,49.2698,20500.0],["2017-08-08",49.3243,50.428,49.2699,49.8917,13300.0],["2017-08-09",50.1171,50.6844,49.845,50.3735,32900.0],["2017-08-10",50.4824,50.5834,49.8606,50.1326,23700.0],["2017-08-11",49.9227,50.3347,49.4486,50.0316,20300.0],["2017-08-14",49.8761,50.8166,49.8761,50.4513,26300.0],["2017-08-15",50.2958,50.5368,49.6585,49.7051,26000.0],["2017-08-16",49.5497,49.9072,48.6558,48.7646,62200.0],["2017-08-17",48.7646,48.9045,47.7698,47.8708,45700.0],["2017-08-18",47.5832,48.1895,47.5832,48.0185,40000.0],["2017-08-21",48.2517,48.5315,47.9952,48.3682,22900.0],["2017-08-22",48.446,49.4486,48.446,49.0211,27100.0],["2017-08-23",48.6092,49.1766,47.4433,47.4433,32800.0],["2017-08-24",47.591,48.2827,46.9148,47.591,45500.0],["2017-08-25",47.4666,48.3449,47.4666,47.7542,25600.0],["2017-08-28",48.034,48.1739,47.3423,47.4511,27900.0],["2017-08-29",47.6299,47.6843,46.4562,47.4589,36900.0],["2017-08-30",47.148,47.9252,47.148,47.5832,20400.0],["2017-08-31",47.8475,48.6325,47.42,48.4537,34700.0],["2017-09-01",48.5936,48.5936,47.1713,47.3889,56000.0],["2017-09-05",47.5754,47.933,47.249,47.4589,35700.0],["2017-09-06",47.6687,48.3605,47.2024,47.7309,40300.0],["2017-09-07",47.7309,48.4304,47.5988,47.8242,51900.0],["2017-09-08",47.4899,49.3787,47.4899,49.2698,39800.0],["2017-09-11",49.4486,50.086,49.3243,49.9616,37200.0],["2017-09-12",49.8761,50.3658,49.5808,49.8372,22600.0],["2017-09-13",50.0005,50.0005,49.1921,49.4797,24400.0],["2017-09-14",49.6507,50.358,49.4331,49.4875,41900.0],["2017-09-15",49.8139,49.8295,48.8501,48.959,119800.0],["2017-09-18",48.788,49.0756,48.3527,48.376,32600.0],["2017-09-19",48.4227,48.5781,47.4278,47.7853,40200.0],["2017-09-20",47.4822,48.4149,47.4822,48.104,28200.0],["2017-09-21",48.0962,48.8657,48.0962,48.547,24200.0],["2017-09-22",48.5081,48.889,47.8397,48.5081,36000.0],["2017-09-25",48.8113,48.8113,47.4977,47.692,32400.0],["2017-09-26",47.8397,48.788,47.7775,48.4693,28100.0],["2017-09-27",48.6869,48.8346,48.034,48.6092,54400.0],["2017-09-28",48.2646,49.4864,48.0296,49.2828,32900.0],["2017-09-29",49.2593,49.6039,48.3742,49.0087,45100.0],["2017-10-02",49.1418,50.5438,49.1026,50.3089,22400.0],["2017-10-03",49.9407,51.1,49.6979,50.5204,32200.0],["2017-10-04",50.5204,50.8258,49.8467,50.3637,33400.0],["2017-10-05",50.0974,50.8336,49.8154,50.2149,38100.0],["2017-10-06",49.7998,50.301,49.416,49.4473,31100.0],["2017-10-09",49.4394,50.1914,48.8442,49.0948,50400.0],["2017-10-10",49.0948,50.1366,48.946,49.228,36200.0],["2017-10-11",49.4081,49.8937,49.04,49.3063,38900.0],["2017-10-12",49.134,49.8311,48.9852,49.3768,22500.0],["2017-10-13",49.5726,49.8702,49.3063,49.4238,30000.0],["2017-10-16",49.7293,50.1679,49.1261,49.7919,20800.0],["2017-10-17",49.8389,50.4969,49.7058,50.2932,35600.0],["2017-10-18",50.4499,51.1861,50.1444,50.7318,35200.0],["2017-10-19",50.6143,51.147,50.1522,50.6222,31100.0],["2017-10-20",50.9903,51.4446,50.489,51.2801,26900.0],["2017-10-23",51.4603,51.4603,50.3715,50.8102,19500.0],["2017-10-24",50.8963,50.9511,49.7136,50.5047,31600.0],["2017-10-25",50.7083,51.0765,49.8467,51.053,25000.0],["2017-10-26",50.959,51.1078,50.4577,50.8337,9200.0],["2017-10-27",50.0739,51.1391,50.0739,50.7475,23100.0],["2017-10-30",50.0739,50.8102,49.5569,49.5569,19100.0],["2017-10-31",49.8859,50.5125,49.3141,50.1287,33200.0],["2017-11-01",50.5752,50.5752,49.1026,49.228,13200.0],["2017-11-02",49.6353,51.1078,49.5178,51.0608,13200.0],["2017-11-03",50.5987,51.288,50.0974,50.1522,14700.0],["2017-11-06",50.442,50.6692,50.0034,50.4264,8400.0],["2017-11-07",50.1914,50.442,48.9225,49.228,18000.0],["2017-11-08",48.9068,49.5569,48.6327,49.3846,21100.0],["2017-11-09",48.9695,50.1522,48.9382,49.5413,10500.0],["2017-11-10",50.1287,50.1287,48.805,48.8912,22200.0],["2017-11-13",49.1105,50.3794,49.0478,49.2985,17400.0],["2017-11-14",49.2515,50.9041,49.2515,50.8337,26600.0],["2017-11-15",50.442,50.7397,49.4708,49.4943,31900.0],["2017-11-16",49.6509,51.1078,49.6509,50.2305,36400.0],["2017-11-17",49.7058,50.3794,49.4081,49.7371,24600.0],["2017-11-20",49.8624,50.5047,48.9538,50.395,19700.0],["2017-11-21",50.5987,51.4681,50.2227,51.3428,48200.0],["2017-11-22",51.2331,52.2279,50.3872,51.2644,23900.0],["2017-11-24",51.5073,51.8519,50.5517,51.5464,9800.0],["2017-11-27",51.2723,51.5229,50.9433,51.3271,16100.0],["2017-11-28",51.5543,51.7422,50.4655,51.7422,29900.0],["2017-11-29",51.6717,53.3088,51.3428,52.9798,68800.0],["2017-11-30",52.8701,52.9798,51.7971,51.9694,32400.0],["2017-12-01",52.0712,52.2435,50.5908,51.7031,23700.0],["2017-12-04",52.1495,52.1652,50.9511,51.1078,28900.0],["2017-12-05",51.1078,51.1078,50.2227,50.2227,24600.0],["2017-12-06",50.0974,50.7553,49.9251,49.9251,21400.0],["2017-12-07",49.9564,50.5439,49.7214,49.9251,24800.0],["2017-12-08",50.0504,50.4029,49.322,49.5961,13600.0],["2017-12-11",49.6666,50.0191,48.5309,49.0322,29400.0],["2017-12-12",48.9147,49.9251,48.9147,49.4003,35300.0],["2017-12-13",49.4551,50.0034,48.7737,48.9147,48300.0],["2017-12-14",49.2123,50.2619,47.9356,47.9356,40300.0],["2017-12-15",47.544,50.348,47.544,50.2305,115800.0],["2017-12-18",50.2854,50.2854,48.9852,49.0635,39300.0],["2017-12-19",49.3455,49.5883,48.6014,48.6014,33500.0],["2017-12-20",49.0087,50.1131,48.7423,48.946,35600.0],["2017-12-21",49.2358,49.6588,48.5544,48.6484,25100.0],["2017-12-22",48.664,49.2671,48.4917,48.5857,23300.0],["2017-12-26",48.4917,49.0557,48.3194,48.3821,18900.0],["2017-12-27",48.382,49.1418,48.382,48.5387,18600.0],["2017-12-28",48.6966,49.3281,48.5861,48.7676,14600.0],["2017-12-29",48.9729,48.9729,48.073,48.1045,24400.0],["2018-01-02",48.5229,49.8333,48.5229,48.8939,33100.0],["2018-01-03",49.0992,49.2728,48.0888,48.4756,30000.0],["2018-01-04",48.6413,49.1544,47.9782,48.1835,25700.0],["2018-01-05",48.5861,49.8254,48.2782,49.6675,36200.0],["2018-01-08",49.4465,50.1253,48.3177,48.7124,38900.0],["2018-01-09",48.7992,49.8096,48.7203,49.7622,28000.0],["2018-01-10",49.5728,51.2068,49.0913,50.4569,44500.0],["2018-01-11",50.5358,51.2778,50.1648,51.1042,42700.0],["2018-01-12",51.1673,51.1673,50.0701,50.5911,30300.0],["2018-01-16",51.0805,51.5383,50.3937,50.4411,35500.0],["2018-01-17",50.9068,51.3331,50.0543,50.6621,27000.0],["2018-01-18",50.67,50.6779,49.2018,49.557,24200.0],["2018-01-19",49.6596,50.1806,49.407,49.7859,25200.0],["2018-01-22",49.7859,50.0543,49.4859,49.8569,42800.0],["2018-01-23",49.6833,50.5516,49.6833,50.0464,26500.0],["2018-01-24",50.2201,50.5437,49.3675,49.4386,30300.0],["2018-01-25",49.7228,50.82,48.815,50.5674,37000.0],["2018-01-26",50.8516,50.8516,48.6334,49.3754,56200.0],["2018-01-29",49.5491,50.52,48.8466,49.6991,28900.0],["2018-01-30",49.186,49.8885,48.9413,49.3439,19700.0],["2018-01-31",49.6675,50.0543,48.4677,49.2333,37100.0],["2018-02-01",48.8387,49.3991,48.1756,48.9097,25900.0],["2018-02-02",48.5387,48.7834,47.5836,48.2151,49400.0],["2018-02-05",47.9309,47.9309,45.468,45.5707,38200.0],["2018-02-06",44.9944,47.4099,44.9944,47.3073,54900.0],["2018-02-07",47.2678,47.6704,46.5889,46.9599,26000.0],["2018-02-08",47.1731,47.773,46.4469,47.3862,41400.0],["2018-02-09",47.6309,47.7256,46.6047,47.2283,36700.0],["2018-02-12",47.7414,48.1677,46.6994,46.731,40500.0],["2018-02-13",46.5021,48.6966,46.5021,48.444,34800.0],["2018-02-14",47.923,48.444,47.8835,47.9861,25600.0],["2018-02-15",48.3808,49.107,48.2466,48.8781,18500.0],["2018-02-16",48.8781,50.3937,48.073,49.5175,33800.0],["2018-02-20",49.0992,49.2649,45.7838,45.7838,74600.0],["2018-02-21",45.7838,47.4967,45.547,45.9811,61400.0],["2018-02-22",46.2022,47.8835,46.2022,47.6388,47500.0],["2018-02-23",48.1203,48.4124,46.9363,48.294,45200.0],["2018-02-26",48.4519,48.4834,47.2283,48.2624,34100.0],["2018-02-27",48.1519,48.3177,47.2599,47.9703,27500.0],["2018-02-28",48.1519,48.1519,46.2337,46.3127,42900.0],["2018-03-01",46.5495,47.3704,45.7443,46.2021,36300.0],["2018-03-02",46.2179,47.4651,46.0995,47.4651,36600.0],["2018-03-05",47.2125,49.0123,46.81,48.3177,35200.0],["2018-03-06",48.2308,48.2308,46.9915,47.3941,23200.0],["2018-03-07",47.1415,48.9176,46.9521,47.9151,36500.0],["2018-03-08",47.9861,48.8308,47.4336,48.6887,44600.0],["2018-03-09",48.9571,49.3517,47.6151,49.036,27700.0],["2018-03-12",49.036,49.2491,47.8204,48.2703,42500.0],["2018-03-13",48.3808,48.6492,46.9915,47.0152,47000.0],["2018-03-14",47.1652,48.0651,46.731,47.9388,42400.0],["2018-03-15",47.8125,48.4124,47.4494,48.3414,50400.0],["2018-03-16",48.0651,48.0651,45.3891,46.6521,259500.0],["2018-03-19",46.7863,49.1623,46.7863,49.1544,62600.0],["2018-03-20",49.1939,49.1939,47.552,48.8387,64000.0],["2018-03-21",48.7045,49.0913,47.9388,47.9388,20500.0],["2018-03-22",47.6388,49.5096,47.6388,47.8914,30100.0],["2018-03-23",48.2387,48.4124,47.0863,47.0863,32400.0],["2018-03-26",47.6625,48.3571,47.0547,47.8283,33700.0],["2018-03-27",47.9309,48.073,47.0547,47.6072,23500.0],["2018-03-28",47.5277,48.1563,47.281,47.7505,24400.0],["2018-03-29",47.9017,48.4507,47.3447,47.4481,45000.0],["2018-04-02",47.5595,47.9096,46.6842,47.4083,34100.0],["2018-04-03",47.655,48.1881,46.915,47.4879,29900.0],["2018-04-04",47.0741,48.387,47.0741,48.2836,31600.0],["2018-04-05",48.1722,48.761,47.6152,48.2836,25300.0],["2018-04-06",48.2836,48.7371,47.0025,47.3526,35600.0],["2018-04-09",47.6232,48.6496,47.2173,48.1563,46500.0],["2018-04-10",48.6496,49.1191,48.013,48.2518,38200.0],["2018-04-11",48.0449,48.9202,47.8698,48.7053,44400.0],["2018-04-12",48.7928,49.2305,48.0449,48.0449,20900.0],["2018-04-13",48.4109,48.6098,48.1404,48.4348,14400.0],["2018-04-16",48.6974,49.4135,48.3552,48.9838,30300.0],["2018-04-17",49.1191,49.9785,49.1191,49.4055,21600.0],["2018-04-18",49.5328,50.0978,49.5328,49.7716,16300.0],["2018-04-19",49.7477,50.1296,49.4851,49.9228,21200.0],["2018-04-20",49.5806,50.1137,49.1509,50.1058,32700.0],["2018-04-23",50.2092,50.3286,49.318,50.3286,22900.0],["2018-04-24",50.8458,51.18,50.0182,50.2729,23400.0],["2018-04-25",49.8909,50.6468,49.8909,50.1376,21200.0],["2018-04-26",50.2808,50.3206,49.6602,50.1535,16900.0],["2018-04-27",50.2331,50.615,49.4294,49.5806,48400.0],["2018-04-30",49.8591,50.1774,48.761,48.761,31200.0],["2018-05-01",48.8088,49.4294,48.387,48.8645,20700.0],["2018-05-02",48.7212,49.684,48.7212,49.1827,15800.0],["2018-05-03",49.2623,49.3737,48.7292,49.2544,11700.0],["2018-05-04",48.5462,50.4559,48.5462,50.44,27300.0],["2018-05-07",50.5354,51.2834,50.1455,50.7105,30400.0],["2018-05-08",50.7105,51.0686,50.2967,50.6309,31200.0],["2018-05-09",50.6548,51.3232,50.066,51.1481,34000.0],["2018-05-10",51.1561,51.5539,50.7025,50.7025,17300.0],["2018-05-11",50.7742,51.4505,50.7025,50.989,11200.0],["2018-05-14",50.989,51.2675,50.5116,50.5116,15200.0],["2018-05-15",50.6628,51.3471,50.4957,51.0845,24100.0],["2018-05-16",51.1402,51.8563,51.1402,51.3312,23900.0],["2018-05-17",51.3709,52.3178,51.3709,51.5301,28700.0],["2018-05-18",52.3178,52.3974,51.6017,51.6892,28400.0],["2018-05-21",51.7449,52.7157,51.737,52.7077,24100.0],["2018-05-22",52.6361,52.9624,52.0473,52.3815,17500.0],["2018-05-23",52.3815,52.8271,51.8643,52.8112,18400.0],["2018-05-24",52.6839,52.6839,51.8563,52.1826,17000.0],["2018-05-25",52.2462,52.8112,52.0234,52.4849,16600.0],["2018-05-29",52.3576,52.9305,52.1189,52.6998,19200.0],["2018-05-30",52.7396,53.9809,52.7077,53.8456,40200.0],["2018-05-31",53.5671,53.7899,52.7396,52.835,31700.0],["2018-06-01",53.3602,53.8297,52.8271,53.3204,27500.0],["2018-06-04",53.6069,54.5856,53.4239,53.8774,38600.0],["2018-06-05",53.7501,54.4981,53.7501,54.3469,19500.0],["2018-06-06",54.3469,54.9198,53.8456,54.1878,35700.0],["2018-06-07",54.3071,54.7447,53.6546,54.5219,28900.0],["2018-06-08",54.514,55.3097,54.2673,54.5219,25500.0],["2018-06-11",54.9437,55.5086,54.5856,55.3972,28300.0],["2018-06-12",55.3733,55.62,54.8084,55.2381,25600.0],["2018-06-13",55.2301,55.5086,54.9675,55.2699,19800.0],["2018-06-14",55.4131,56.4873,55.0789,56.4078,41400.0],["2018-06-15",56.2168,56.7579,55.7553,56.4078,53500.0],["2018-06-18",56.4316,57.1398,55.8906,57.1398,37000.0],["2018-06-19",56.9727,57.8162,56.726,57.5854,37200.0],["2018-06-20",57.6013,58.222,57.1557,57.673,25900.0],["2018-06-21",57.7525,58.0072,57.108,57.4661,23800.0],["2018-06-22",57.6889,58.2856,57.2035,57.7048,120700.0],["2018-06-25",57.6013,57.657,56.8375,57.3149,32500.0],["2018-06-26",57.4104,58.1504,57.4104,57.9276,15800.0],["2018-06-27",57.7605,57.7605,56.5112,56.5112,21000.0],["2018-06-28",56.5433,56.9359,55.8701,55.9423,24100.0],["2018-06-29",56.0785,56.7997,56.0785,56.399,29000.0],["2018-07-02",56.0064,56.8879,56.0064,56.5914,17300.0],["2018-07-03",56.6715,57.4087,56.3429,57.1443,13500.0],["2018-07-05",57.2164,57.3927,56.7997,57.0401,20300.0],["2018-07-06",57.1282,57.8174,57.0,57.5049,28800.0],["2018-07-09",57.7132,58.0498,56.5753,56.7757,70200.0],["2018-07-10",56.7116,57.4809,56.3109,56.359,23400.0],["2018-07-11",56.1907,56.992,56.1907,56.3029,25900.0],["2018-07-12",56.5994,56.5994,55.8461,56.399,21700.0],["2018-07-13",56.3349,56.8318,55.9823,56.0464,14300.0],["2018-07-16",55.9823,56.6955,55.79,56.375,25000.0],["2018-07-17",56.6554,56.9039,56.0945,56.3349,26800.0],["2018-07-18",56.3189,56.3189,55.9423,55.9583,19400.0],["2018-07-19",56.1506,57.2244,55.7499,57.0321,44300.0],["2018-07-20",57.1443,57.2244,56.1105,56.3349,35900.0],["2018-07-23",56.5994,57.4087,56.5994,57.1523,22100.0],["2018-07-24",57.3126,57.3526,56.407,56.5112,42000.0],["2018-07-25",56.6394,57.1683,56.5032,56.5032,26800.0],["2018-07-26",56.4711,57.3446,56.4711,57.2965,35900.0],["2018-07-27",57.3767,57.4168,56.4391,56.4391,26000.0],["2018-07-30",56.5272,57.1282,56.383,56.4631,16200.0],["2018-07-31",56.6555,58.178,55.79,57.7613,79600.0],["2018-08-01",57.8895,58.0819,56.8798,58.0658,42800.0],["2018-08-02",58.194,58.5066,57.2484,58.4986,24600.0],["2018-08-03",58.146,58.8271,57.7453,57.8094,19000.0],["2018-08-06",57.6972,58.5787,57.6972,57.8254,20100.0],["2018-08-07",57.9296,58.7309,57.4247,58.2261,40200.0],["2018-08-08",58.1059,59.8368,57.6572,57.7453,25100.0],["2018-08-09",57.8174,58.4986,57.7453,58.4986,15000.0],["2018-08-10",58.3223,59.4602,57.4328,58.3864,24000.0],["2018-08-13",58.6107,59.5724,58.5306,59.4842,31700.0],["2018-08-14",59.4201,61.127,59.0274,60.9988,41700.0],["2018-08-15",61.2873,61.9764,60.6782,61.0469,26100.0],["2018-08-16",60.7824,61.6238,60.7824,61.3033,20000.0],["2018-08-17",61.1831,61.4956,60.5821,60.7424,25000.0],["2018-08-20",60.9026,61.2552,60.4138,61.0228,20700.0],["2018-08-21",61.0388,61.3514,60.7824,60.8305,20600.0],["2018-08-22",60.7183,60.9026,60.3898,60.8946,24300.0],["2018-08-23",60.9026,60.9747,60.4138,60.9026,38300.0],["2018-08-24",61.167,62.0085,60.7984,61.5036,45300.0],["2018-08-27",62.305,62.305,61.0949,61.3995,40100.0],["2018-08-28",61.2392,61.8802,61.0949,61.2472,29300.0],["2018-08-29",61.2472,62.5133,61.2472,62.1127,36300.0],["2018-08-30",61.9604,63.2105,61.9604,62.6576,36200.0],["2018-08-31",62.3451,63.0583,61.3193,61.7601,31400.0],["2018-09-04",61.704,62.0085,60.534,60.7824,38800.0],["2018-09-05",60.6942,62.1848,60.3737,61.8482,32700.0],["2018-09-06",61.8883,62.1687,61.6559,62.0485,18500.0],["2018-09-07",61.9444,62.5053,61.103,61.5838,27300.0],["2018-09-10",61.6799,61.6799,59.7968,59.8689,21400.0],["2018-09-11",59.8689,60.2215,59.1957,60.2215,34000.0],["2018-09-12",60.2535,60.7343,59.8128,60.1093,23900.0],["2018-09-13",60.3337,61.2632,59.1797,61.0949,24600.0],["2018-09-14",61.2232,61.3674,59.2839,59.3159,27100.0],["2018-09-17",59.2438,60.558,59.2438,60.0051,22300.0],["2018-09-18",60.1734,60.3096,59.0675,59.1557,26800.0],["2018-09-19",59.4121,59.6926,58.2662,58.6107,46600.0],["2018-09-20",58.8111,58.8672,57.9777,58.3223,55800.0],["2018-09-21",58.2902,59.1637,58.0258,59.0515,126700.0],["2018-09-24",59.2358,60.0612,58.3463,59.8288,38300.0],["2018-09-25",59.9089,60.1173,59.4522,59.6685,21900.0],["2018-09-26",59.8128,60.2936,59.4682,60.0131,15500.0],["2018-09-27",60.2551,60.5213,58.8917,59.8276,19000.0],["2018-09-28",59.6662,60.8763,58.916,60.8037,27700.0],["2018-10-01",60.8279,61.3523,59.3758,59.8114,28800.0],["2018-10-02",59.763,59.9163,59.2951,59.4726,27500.0],["2018-10-03",59.8437,60.0131,59.2951,60.0131,23100.0],["2018-10-04",59.9082,60.5617,59.3113,60.1906,44400.0],["2018-10-05",60.1745,60.8279,59.7872,59.997,44800.0],["2018-10-08",60.0131,61.6105,60.005,61.2797,33500.0],["2018-10-09",61.1506,62.756,60.5133,61.9331,66400.0],["2018-10-10",61.9331,62.756,61.078,61.2313,43500.0],["2018-10-11",61.1345,62.1752,60.6827,61.2151,32100.0],["2018-10-12",61.4733,61.5782,59.7872,59.9405,40100.0],["2018-10-15",60.3439,60.9651,59.9405,60.2713,31700.0],["2018-10-16",60.3439,61.8605,59.7792,61.8605,22600.0],["2018-10-17",61.9977,61.9977,60.5294,60.9731,28500.0],["2018-10-18",60.9408,61.4249,60.0373,60.0454,25700.0],["2018-10-19",59.884,61.1345,59.3919,59.5694,35300.0],["2018-10-22",59.755,60.7795,59.7066,60.7795,28600.0],["2018-10-23",60.4407,61.8363,59.9647,60.9892,32200.0],["2018-10-24",61.1748,61.2878,59.3516,59.6985,46400.0],["2018-10-25",60.8198,62.0703,60.2955,61.9412,55700.0],["2018-10-26",61.8767,62.4737,61.1506,62.3285,34600.0],["2018-10-29",62.9577,63.5466,62.3688,63.2804,34700.0],["2018-10-30",63.5224,64.5389,63.111,64.4663,38400.0],["2018-10-31",64.9665,66.1362,63.7564,64.1597,35900.0],["2018-11-01",64.1678,64.8132,63.4982,63.4982,25800.0],["2018-11-02",63.8451,64.7003,63.6354,64.1355,36600.0],["2018-11-05",64.0952,64.1355,63.2562,63.5466,28400.0],["2018-11-06",63.4014,64.1355,63.2078,64.1355,26700.0],["2018-11-07",64.1355,66.8704,64.1355,66.5799,66000.0],["2018-11-08",66.5235,67.7416,66.4509,66.701,33400.0],["2018-11-09",68.4919,68.4919,64.7406,64.9261,35500.0],["2018-11-12",65.2004,66.4267,64.7164,65.1682,32300.0],["2018-11-13",65.3698,65.3698,63.9661,64.2727,33900.0],["2018-11-14",64.3614,64.4824,63.6354,64.3533,22000.0],["2018-11-15",64.0145,64.4744,63.2401,63.7806,36900.0],["2018-11-16",63.5466,64.547,63.2481,64.547,27300.0],["2018-11-19",64.547,64.9181,63.9177,64.2485,49600.0],["2018-11-20",64.1275,65.0875,63.2885,63.3046,27400.0],["2018-11-21",63.474,64.9423,63.0545,64.6519,28400.0],["2018-11-23",64.6519,65.3376,64.1759,65.152,9700.0],["2018-11-26",65.6199,65.6199,64.9826,65.2892,23600.0],["2018-11-27",64.8858,65.862,64.8858,65.7248,26800.0],["2018-11-28",65.8297,66.9591,65.2085,66.6848,36700.0],["2018-11-29",66.3218,67.3302,66.3218,67.1689,27000.0],["2018-11-30",67.2979,67.4512,66.4428,67.3221,41500.0],["2018-12-03",67.9998,67.9998,65.9104,66.9591,25900.0],["2018-12-04",66.9591,66.9591,65.0471,65.0794,25900.0],["2018-12-06",65.031,65.6764,63.6112,65.3456,45700.0],["2018-12-07",65.0068,65.9588,64.6518,65.3214,29100.0],["2018-12-10",65.0633,66.0152,63.6515,65.6845,53700.0],["2018-12-11",65.7087,65.9103,64.2646,64.9261,32800.0],["2018-12-12",65.4989,66.8462,64.8213,65.749,37200.0],["2018-12-13",65.5634,66.6445,64.1839,64.9584,31500.0],["2018-12-14",65.6119,65.6764,63.353,64.2969,34600.0],["2018-12-17",64.5308,64.5308,62.6915,63.6515,55500.0],["2018-12-18",64.1598,64.1598,62.4898,63.1755,45600.0],["2018-12-19",63.2643,63.2643,61.2716,61.5056,72100.0],["2018-12-20",61.2555,61.4491,59.9566,60.7876,77100.0],["2018-12-21",60.5536,61.8444,59.8356,60.0938,109300.0],["2018-12-24",60.0938,61.9735,59.0531,60.594,40300.0],["2018-12-26",60.8521,62.401,60.5133,62.401,40800.0],["2018-12-27",61.8767,62.6592,60.7553,61.9815,25600.0],["2018-12-28",62.5662,63.8248,62.4931,63.3376,40000.0],["2018-12-31",63.7842,64.0847,63.1752,63.703,24200.0],["2019-01-02",63.4188,63.9223,61.7461,63.1103,26300.0],["2019-01-03",62.9073,63.0778,62.217,62.347,21100.0],["2019-01-04",62.6068,63.768,62.144,63.1427,33700.0],["2019-01-07",63.4351,63.9872,62.5662,63.3133,34400.0],["2019-01-08",63.8898,63.9872,63.0047,63.2158,43700.0],["2019-01-09",63.4513,63.8492,62.1521,62.2251,70200.0],["2019-01-10",62.1196,62.891,61.7136,62.0384,20600.0],["2019-01-11",61.8192,62.4525,61.4456,62.0384,35800.0],["2019-01-14",61.7704,61.9491,60.7148,61.2264,38500.0],["2019-01-15",61.3238,62.5175,59.6835,62.4931,20500.0],["2019-01-16",62.5094,62.8829,61.2345,61.7136,40500.0],["2019-01-17",61.9247,62.6637,61.6324,62.1521,45900.0],["2019-01-18",62.0384,62.8342,60.861,61.1371,47100.0],["2019-01-22",60.2276,61.2101,59.6835,60.6986,53300.0],["2019-01-23",61.3807,62.2495,60.8935,62.0709,27100.0],["2019-01-24",62.4119,62.42,61.5106,61.5187,20300.0],["2019-01-25",62.2333,63.1021,61.5918,62.956,36900.0],["2019-01-28",62.8098,63.297,62.5581,63.2077,29400.0],["2019-01-29",63.3701,64.1659,63.3457,63.9954,35200.0],["2019-01-30",63.7436,64.7749,63.5487,64.5313,58200.0],["2019-01-31",64.7343,65.8873,64.7343,65.2296,66900.0],["2019-02-01",65.4002,65.4245,63.9304,65.4164,35300.0],["2019-02-04",65.3514,65.9686,64.986,65.9361,30400.0],["2019-02-05",66.472,66.472,65.8468,65.8549,22200.0],["2019-02-06",65.9361,66.131,65.4245,65.8468,15600.0],["2019-02-07",65.7737,66.8618,65.7737,66.334,36400.0],["2019-02-08",66.9836,67.5926,66.3015,66.9186,58600.0],["2019-02-11",67.1541,67.8606,66.7725,67.6332,40500.0],["2019-02-12",67.7225,68.3803,67.5683,68.0068,39300.0],["2019-02-13",68.1285,68.1285,66.6344,67.9824,33500.0],["2019-02-14",68.0067,68.2097,67.3977,67.8037,31600.0],["2019-02-15",67.958,68.4209,66.9836,68.1123,30800.0],["2019-02-19",69.3709,70.2641,67.4789,68.2341,44800.0],["2019-02-20",67.6332,67.958,66.5126,66.6669,50000.0],["2019-02-21",66.537,67.82,66.537,67.82,28500.0],["2019-02-22",67.3409,68.1854,67.1541,67.8768,33800.0],["2019-02-25",68.3803,68.3803,67.1216,67.2028,41200.0],["2019-02-26",67.4871,68.161,66.0092,66.5126,54300.0],["2019-02-27",66.0173,66.4964,65.0023,65.3596,31300.0],["2019-02-28",65.4002,66.334,65.2702,66.1066,32800.0],["2019-03-01",66.2203,66.3096,65.0916,65.8224,30300.0],["2019-03-04",65.7087,65.7087,63.7193,63.7923,48900.0],["2019-03-05",63.6868,64.5232,63.5975,63.9223,26700.0],["2019-03-06",63.7436,64.3121,61.9897,62.2739,56000.0],["2019-03-07",61.9572,62.5175,61.3076,62.3145,77100.0],["2019-03-08",62.0059,63.9304,61.3076,63.7193,39700.0],["2019-03-11",63.6462,64.5475,63.0615,64.5475,43600.0],["2019-03-12",65.1647,65.1972,64.1902,64.4095,40800.0],["2019-03-13",64.7424,66.0498,64.4907,65.5138,57000.0],["2019-03-14",65.0104,66.74,65.0104,65.6113,56100.0],["2019-03-15",65.4895,66.4801,64.2308,64.5394,223000.0],["2019-03-18",64.6287,66.2041,64.6287,66.2041,58200.0],["2019-03-19",66.2041,66.4558,64.7181,65.1566,24300.0],["2019-03-20",65.2296,65.4164,63.971,64.2146,35400.0],["2019-03-21",64.0279,65.3515,64.0279,64.3851,17500.0],["2019-03-22",64.4176,64.4907,62.7692,63.8411,49600.0],["2019-03-25",63.703,63.7761,62.7854,63.2402,20800.0],["2019-03-26",63.4757,63.833,62.1927,63.3782,26100.0],["2019-03-27",63.3214,63.3214,62.079,63.0209,42300.0],["2019-03-28",62.3426,62.8983,62.0075,62.6205,34600.0],["2019-03-29",62.408,63.2089,61.7623,62.0157,52800.0],["2019-04-01",61.8604,62.5796,61.4354,61.5989,32700.0],["2019-04-02",61.2965,61.3618,60.6508,60.8388,28000.0],["2019-04-03",61.084,61.1984,59.8008,60.5773,41400.0],["2019-04-04",60.2503,60.9042,59.76,60.659,30400.0],["2019-04-05",60.8388,61.3455,60.6917,61.1984,40800.0],["2019-04-08",61.2965,61.2965,60.422,60.6263,33800.0],["2019-04-09",60.1768,60.5446,59.5066,59.7273,35800.0],["2019-04-10",59.8662,61.2147,59.7273,61.1575,34900.0],["2019-04-11",60.9941,61.2883,60.3402,60.3402,24400.0],["2019-04-12",60.4955,60.9777,60.1686,60.1686,21800.0],["2019-04-15",60.2176,61.2065,59.9071,60.3647,26700.0],["2019-04-16",60.4138,60.6426,59.1879,59.6864,44700.0],["2019-04-17",59.6864,59.6864,57.9374,59.0326,48700.0],["2019-04-18",58.7302,59.6537,58.4523,59.4821,27100.0],["2019-04-22",58.9427,59.8417,58.1254,58.5831,26600.0],["2019-04-23",58.7138,60.3566,58.7138,59.2369,85200.0],["2019-04-24",59.2369,61.1739,59.2369,60.6426,53400.0],["2019-04-25",60.5446,60.6426,59.5066,59.5475,34500.0],["2019-04-26",59.8172,61.6234,59.8172,61.2883,33100.0],["2019-04-29",61.182,61.6316,60.708,61.1575,21900.0],["2019-04-30",61.1575,61.6479,60.7162,61.6479,41500.0],["2019-05-01",61.6643,61.7215,60.8143,60.8633,21100.0],["2019-05-02",60.9287,61.5825,60.847,61.2066,17700.0],["2019-05-03",61.4272,62.6368,60.6917,62.1219,26100.0],["2019-05-06",61.6479,62.457,61.4272,62.4488,24800.0],["2019-05-07",62.0157,62.5878,61.6724,62.3589,25800.0],["2019-05-08",62.6041,62.9637,61.8685,62.7103,28500.0],["2019-05-09",62.5224,63.6829,62.2609,63.6829,15700.0],["2019-05-10",63.7565,63.7565,62.3671,63.0618,36300.0],["2019-05-13",62.7676,63.8791,62.2772,63.7402,29800.0],["2019-05-14",63.9445,65.244,63.8382,64.8353,66100.0],["2019-05-15",64.7209,65.3829,64.1978,64.582,49300.0],["2019-05-16",64.3776,65.3012,63.9526,64.3286,20300.0],["2019-05-17",63.9608,65.3829,63.5195,65.3747,41400.0],["2019-05-20",64.8843,65.6362,64.8843,65.1786,32500.0],["2019-05-21",65.3175,66.6088,65.1132,65.4483,41600.0],["2019-05-22",65.3829,65.8079,64.3204,64.7618,44200.0],["2019-05-23",64.394,64.9007,62.7104,62.8575,33700.0],["2019-05-24",62.9882,64.1406,62.8248,63.7565,20300.0],["2019-05-28",63.7565,64.5738,63.1517,63.6094,60300.0],["2019-05-29",62.9637,64.0098,62.0565,62.4979,29700.0],["2019-05-30",62.6695,63.7892,62.5142,63.2906,24000.0],["2019-05-31",62.9637,63.6339,62.3262,63.4786,44300.0],["2019-06-03",63.4541,64.7536,62.9147,64.443,36500.0],["2019-06-04",64.6718,65.0314,64.1324,64.1569,51300.0],["2019-06-05",64.4512,64.5329,63.8627,64.1079,16800.0],["2019-06-06",64.1079,65.0396,64.018,64.4021,23900.0],["2019-06-07",64.7372,65.5463,64.5084,65.1214,16200.0],["2019-06-10",65.7834,65.7834,64.6882,64.9988,27900.0],["2019-06-11",64.8843,65.2031,64.5247,64.9988,36000.0],["2019-06-12",65.0151,65.3911,63.9036,65.3502,28700.0],["2019-06-13",65.3992,66.4454,65.2194,66.3882,56300.0],["2019-06-14",66.6088,66.9603,65.9468,66.4535,32700.0],["2019-06-17",66.8295,66.9112,65.4319,66.4045,37100.0],["2019-06-18",66.5516,67.1074,66.2737,67.0175,32300.0],["2019-06-19",67.328,67.6877,66.3228,67.1973,40500.0],["2019-06-20",67.7857,67.7857,65.718,65.9714,39000.0],["2019-06-21",65.3829,65.8896,65.1214,65.7017,90400.0],["2019-06-24",65.9877,67.0175,65.6853,66.5516,42500.0],["2019-06-25",66.7151,66.9766,64.9906,64.9906,30000.0],["2019-06-26",64.9743,65.718,64.3368,64.5247,33200.0],["2019-06-27",64.6893,66.2277,64.6646,66.1455,34800.0],["2019-06-28",66.3429,67.1492,65.767,66.7625,72500.0],["2019-07-01",66.1866,66.9517,65.9645,66.2113,21900.0],["2019-07-02",66.2113,66.9764,65.7506,66.7707,28800.0],["2019-07-03",66.8036,67.0258,66.1784,66.4334,9700.0],["2019-07-05",66.3265,66.5321,65.5613,66.2524,21100.0],["2019-07-08",66.5568,66.5568,65.6272,66.2113,38900.0],["2019-07-09",65.9892,66.0714,64.9114,65.9151,32400.0],["2019-07-10",66.0714,66.8777,65.9974,66.3841,18000.0],["2019-07-11",66.5322,66.8283,66.4005,66.7049,15600.0],["2019-07-12",65.8164,67.651,65.8164,66.7378,32500.0],["2019-07-15",67.1081,68.2022,67.0505,67.9308,53900.0],["2019-07-16",68.0953,68.4902,67.758,68.3339,20400.0],["2019-07-17",68.2845,68.8357,67.9883,68.3339,20600.0],["2019-07-18",68.7452,69.1072,68.2845,68.7452,14500.0],["2019-07-19",68.3092,69.3129,68.3092,69.0496,22600.0],["2019-07-22",69.6173,69.8888,68.4902,69.7325,37800.0],["2019-07-23",69.8147,69.8723,68.3585,69.428,23100.0],["2019-07-24",69.3951,69.8723,68.4326,69.1483,59400.0],["2019-07-25",69.1648,69.8312,69.0661,69.4692,13000.0],["2019-07-26",69.7242,70.9665,69.7242,70.6457,32200.0],["2019-07-29",70.728,71.7481,70.728,71.0735,22400.0],["2019-07-30",71.345,72.4063,70.8596,72.3322,6900.0],["2019-07-31",72.4967,73.6732,71.5424,72.0689,57900.0],["2019-08-01",72.1677,72.6037,70.876,70.876,42100.0],["2019-08-02",70.7279,71.2956,70.3989,70.8431,21900.0],["2019-08-05",70.1603,70.2261,68.7946,69.6749,34800.0],["2019-08-06",69.535,70.004,68.3586,69.28,28900.0],["2019-08-07",68.8769,70.1356,68.6547,69.2471,21200.0],["2019-08-08",69.5597,70.8431,68.6383,69.0332,43900.0],["2019-08-09",69.7572,70.2261,68.7617,68.8604,23000.0],["2019-08-12",68.7205,69.1072,68.1858,68.6054,19000.0],["2019-08-13",69.1648,69.9135,69.1648,69.5186,21000.0],["2019-08-14",69.0332,69.1812,67.9719,68.2434,23600.0],["2019-08-15",68.4984,68.8686,67.8156,67.9637,20700.0],["2019-08-16",68.1446,68.194,67.5441,67.6181,65400.0],["2019-08-19",68.12,68.7699,67.2808,68.0212,42400.0],["2019-08-20",68.0459,68.2598,67.2397,67.3384,16300.0],["2019-08-21",67.4947,68.7864,67.396,68.4655,22000.0],["2019-08-22",68.6054,68.8686,67.4207,67.7169,23600.0],["2019-08-23",67.3631,68.0213,65.8411,65.8493,49400.0],["2019-08-26",66.3676,67.2726,66.0961,67.0587,15700.0],["2019-08-27",67.0175,67.2397,65.2076,65.8904,63200.0],["2019-08-28",65.9398,66.8777,65.9151,66.8448,24000.0],["2019-08-29",67.1245,67.3137,65.7835,65.7999,24600.0],["2019-08-30",65.8164,66.8612,65.8164,66.4745,28900.0],["2019-09-03",66.4499,66.4499,65.1418,65.5367,30700.0],["2019-09-04",65.9233,66.0632,64.4096,64.5165,34100.0],["2019-09-05",65.1335,66.236,64.7057,65.8987,45200.0],["2019-09-06",66.0221,66.0221,64.9608,65.5696,31400.0],["2019-09-09",65.8164,66.9435,65.7259,66.7954,30000.0],["2019-09-10",66.9764,68.4984,66.2277,67.4042,30600.0],["2019-09-11",67.4042,69.0085,66.8365,68.9344,52100.0],["2019-09-12",69.1072,69.6831,68.3174,68.9509,48300.0],["2019-09-13",69.1895,70.0122,68.7617,69.6913,41100.0],["2019-09-16",69.2306,70.2096,68.7781,69.4445,28600.0],["2019-09-17",69.354,69.4363,68.6054,68.6218,48800.0],["2019-09-18",68.3421,69.5186,68.3421,68.6136,34900.0],["2019-09-19",68.8193,69.8888,68.5395,68.9262,35500.0],["2019-09-20",69.0496,69.6831,68.0377,69.0167,118500.0],["2019-09-23",69.0907,69.0907,68.5313,68.5395,12500.0],["2019-09-24",69.0249,69.0249,67.7086,67.8732,36900.0],["2019-09-25",68.2681,69.1237,67.7662,69.025,21600.0],["2019-09-26",68.6301,69.1237,67.5276,67.8156,26000.0],["2019-09-27",68.0805,68.5193,67.5589,67.6582,13600.0],["2019-09-30",67.6665,68.7677,67.5837,67.7659,22600.0],["2019-10-01",68.2626,68.4034,66.9214,67.4678,32200.0],["2019-10-02",67.3354,67.9812,67.029,67.4678,29400.0],["2019-10-03",67.5589,68.1302,67.2194,67.6582,24600.0],["2019-10-04",67.7659,69.3555,66.5902,66.5985,36200.0],["2019-10-07",66.5985,67.2112,65.7292,66.0521,91000.0],["2019-10-08",65.754,65.8368,64.1479,64.272,149200.0],["2019-10-09",64.8433,66.4412,64.1561,66.3915,93100.0],["2019-10-10",66.3005,66.8055,65.7044,66.3833,36600.0],["2019-10-11",65.7457,67.7907,65.7457,66.6565,40600.0],["2019-10-14",66.6565,66.6565,66.0686,66.4412,16300.0],["2019-10-15",66.6399,67.6003,66.4329,67.3519,18700.0],["2019-10-16",67.1449,67.6583,66.3998,67.0456,23600.0],["2019-10-17",67.1366,67.8321,66.9214,67.5009,25600.0],["2019-10-18",67.3602,68.2626,67.236,67.9977,48000.0],["2019-10-21",67.9977,68.6104,67.4927,67.799,33300.0],["2019-10-22",67.8901,67.8901,66.6482,66.822,30900.0],["2019-10-23",67.2526,67.3602,66.6896,66.8386,17800.0],["2019-10-24",67.6334,67.6334,66.375,66.6399,24800.0],["2019-10-25",66.6316,67.087,66.2508,66.317,22900.0],["2019-10-28",66.2756,67.1284,66.2673,66.5406,20500.0],["2019-10-29",66.524,67.3767,66.3335,66.9379,25500.0],["2019-10-30",67.0621,68.0639,66.8303,68.0639,31200.0],["2019-10-31",68.1385,68.2378,67.3933,68.0391,39800.0],["2019-11-01",67.9729,68.8008,67.9729,68.3537,44400.0],["2019-11-04",68.6269,68.8753,67.8073,68.7511,22300.0],["2019-11-05",68.569,68.9747,68.0888,68.4117,24300.0],["2019-11-06",68.5276,69.2313,68.0308,68.4779,34500.0],["2019-11-07",69.5294,70.2497,68.3372,68.6021,25600.0],["2019-11-08",68.6021,69.2065,68.6021,68.8505,15500.0],["2019-11-11",68.718,69.1154,68.213,68.7925,41800.0],["2019-11-12",68.9001,69.2313,68.1467,68.1467,33200.0],["2019-11-13",68.0391,68.9333,68.0225,68.2212,24600.0],["2019-11-14",68.2461,69.8688,68.2461,69.7943,32900.0],["2019-11-15",70.0261,70.4401,69.4631,70.1255,33300.0],["2019-11-18",70.2579,70.6222,68.9084,69.5045,27400.0],["2019-11-19",69.7447,70.9369,69.6287,69.9268,54900.0],["2019-11-20",69.7943,70.5394,69.7943,70.2083,53600.0],["2019-11-21",70.6057,71.624,70.6057,71.533,35100.0],["2019-11-22",71.6903,72.1622,71.3674,71.8807,39300.0],["2019-11-25",72.3609,72.5761,71.3094,72.0049,36300.0],["2019-11-26",72.1622,72.1622,70.1089,70.7133,44600.0],["2019-11-27",70.7216,71.4336,70.7133,70.8872,15500.0],["2019-11-29",70.763,71.0693,70.2911,70.3739,8300.0],["2019-12-02",70.5146,70.5229,69.488,69.695,31400.0],["2019-12-03",69.2562,70.1089,68.0888,69.6204,39400.0],["2019-12-04",69.9434,70.2911,69.5708,69.8357,28700.0],["2019-12-05",69.9765,70.6305,69.4797,69.5377,37100.0],["2019-12-06",69.7777,70.8541,69.7032,70.5891,47500.0],["2019-12-09",70.9037,72.038,70.6719,71.533,79100.0],["2019-12-10",71.8393,72.6921,71.4833,72.6341,45400.0],["2019-12-11",72.7666,73.0398,71.9469,72.8494,37400.0],["2019-12-12",72.7914,73.7766,72.3278,72.336,51400.0],["2019-12-13",72.2118,73.0315,70.8954,71.9883,32900.0],["2019-12-16",72.5513,73.6442,72.0628,72.4354,80300.0],["2019-12-17",72.7748,73.4372,72.4354,72.7748,80300.0],["2019-12-18",72.8577,72.8577,71.7482,72.1374,71900.0],["2019-12-19",72.4437,72.7335,71.1935,71.2018,92300.0],["2019-12-20",71.2763,71.9138,70.6222,71.326,116900.0],["2019-12-23",71.3425,71.4584,70.7382,71.2018,24900.0],["2019-12-24",71.1604,71.1604,70.2662,70.2993,15300.0],["2019-12-26",70.498,70.5477,69.844,69.9433,18500.0],["2019-12-27",69.9433,70.5477,69.7529,70.3408,37700.0],["2019-12-30",70.474,71.3987,70.2658,71.2238,24900.0],["2019-12-31",71.2154,72.2484,70.8239,71.9985,45400.0],["2020-01-02",72.29,72.29,70.8739,72.0401,36900.0],["2020-01-03",71.7236,72.2067,71.3154,71.9068,22800.0],["2020-01-06",71.7402,72.8898,71.7402,72.7565,53100.0],["2020-01-07",72.8315,72.8898,72.24,72.5982,51300.0],["2020-01-08",72.1401,73.5979,72.1401,73.298,58900.0],["2020-01-09",73.0231,73.3063,71.9985,72.4733,51400.0],["2020-01-10",72.4733,72.9231,71.8069,72.4483,26100.0],["2020-01-13",72.4483,73.1064,72.0568,72.7315,38200.0],["2020-01-14",72.6566,73.2813,71.8735,72.265,21800.0],["2020-01-15",72.265,72.7815,71.8902,71.8902,20200.0],["2020-01-16",71.8985,72.8565,71.8985,72.7648,39400.0],["2020-01-17",73.123,73.123,72.4983,72.5566,17300.0],["2020-01-21",72.4733,72.8898,71.7902,71.8902,19900.0],["2020-01-22",71.9402,72.2484,71.6486,71.9068,16300.0],["2020-01-23",71.8152,72.4816,71.2321,71.8569,38100.0],["2020-01-24",71.8735,71.8735,71.0155,71.1571,21100.0],["2020-01-27",70.649,71.432,70.649,71.1155,18000.0],["2020-01-28",71.3071,71.7236,71.0322,71.4903,12500.0],["2020-01-29",71.5903,71.5903,70.524,70.8156,20300.0],["2020-01-30",70.5907,70.8572,69.9742,70.8156,33700.0],["2020-01-31",70.6656,71.1571,69.666,69.9076,76400.0],["2020-02-03",69.566,70.5573,69.566,70.3408,33500.0],["2020-02-04",70.6406,70.8655,69.9575,70.2241,48700.0],["2020-02-05",70.474,71.7652,70.474,70.8322,42300.0],["2020-02-06",71.3237,71.582,70.599,71.1988,37400.0],["2020-02-07",71.0572,71.2154,69.1579,69.8076,59300.0],["2020-02-10",69.4077,70.2491,69.4077,69.5577,23200.0],["2020-02-11",69.5577,69.8742,69.2578,69.2828,34000.0],["2020-02-12",69.566,69.9659,68.2915,69.666,47500.0],["2020-02-13",69.5077,70.0075,69.1245,69.1995,25300.0],["2020-02-14",69.2995,69.591,68.4831,68.9829,30100.0],["2020-02-18",68.8246,69.3828,68.5414,68.9329,20800.0],["2020-02-19",69.3994,69.9492,68.8413,69.8326,38000.0],["2020-02-20",69.666,69.8992,68.1749,69.2078,29600.0],["2020-02-21",69.7326,70.7073,68.8746,69.691,44600.0],["2020-02-24",68.6997,69.2995,65.6342,65.6342,63600.0],["2020-02-25",65.8091,66.1423,64.0014,64.0014,43300.0],["2020-02-26",64.243,64.9177,62.7935,63.0684,50900.0],["2020-02-27",62.2187,65.5092,62.0688,64.8261,92100.0],["2020-02-28",64.2347,65.051,60.7193,61.8189,109100.0],["2020-03-02",61.9688,63.0101,59.9446,60.3444,116700.0],["2020-03-03",59.9946,61.2941,59.7113,60.1362,54700.0],["2020-03-04",60.8026,63.0184,60.2278,62.9185,63000.0],["2020-03-05",62.2521,62.8852,60.7026,62.0438,84500.0],["2020-03-06",60.9109,62.327,60.0362,62.0021,45400.0],["2020-03-09",59.8946,60.636,58.845,60.0779,91500.0],["2020-03-10",60.8526,60.9942,58.3118,60.5194,78000.0],["2020-03-11",59.7696,59.7696,55.7628,57.0123,61900.0],["2020-03-12",53.1804,56.4209,52.0641,52.4807,109400.0],["2020-03-13",53.6469,55.5545,51.8642,52.8305,129200.0],["2020-03-16",50.573,52.3557,47.1326,47.4492,118800.0],["2020-03-17",48.1239,52.514,47.1076,52.3057,118000.0],["2020-03-18",49.3485,53.1387,49.1902,53.1387,126500.0],["2020-03-19",51.4227,58.845,51.4227,58.0369,134900.0],["2020-03-20",58.2702,61.9938,56.7707,58.2452,223200.0],["2020-03-23",58.3868,58.8533,54.0551,57.5121,93000.0],["2020-03-24",60.7276,61.1441,55.7045,57.6371,82400.0],["2020-03-25",57.9536,62.452,56.3292,60.1778,63700.0],["2020-03-26",60.5027,64.8928,60.5027,62.6852,60400.0],["2020-03-27",61.1358,61.1358,58.2535,59.4781,59200.0],["2020-03-30",61.0053,62.8094,60.5438,62.5325,45600.0],["2020-03-31",61.5256,63.4892,58.1187,60.1913,98100.0],["2020-04-01",58.2278,58.2278,55.2908,56.2977,49500.0],["2020-04-02",55.8614,58.2949,54.888,57.9005,43300.0],["2020-04-03",57.9341,58.5466,55.5677,57.9508,58800.0],["2020-04-06",58.7396,63.657,58.7396,63.657,76300.0],["2020-04-07",63.9423,64.7982,60.6613,62.8598,116700.0],["2020-04-08",62.6836,66.0569,62.3563,65.4443,73400.0],["2020-04-09",66.2919,67.559,64.4038,67.559,82600.0],["2020-04-13",67.3744,67.3744,63.8332,64.8821,54000.0],["2020-04-14",66.0401,66.3842,64.6807,65.3436,33000.0],["2020-04-15",62.9857,63.6822,62.2221,62.3899,53500.0],["2020-04-16",63.2206,63.2206,59.6711,60.485,65800.0],["2020-04-17",62.029,63.4975,61.8696,62.843,49400.0],["2020-04-20",60.9717,61.7521,59.2683,60.1913,56600.0],["2020-04-21",58.4208,60.5522,58.4208,58.8236,30600.0],["2020-04-22",59.4529,61.5004,58.8739,59.1844,26900.0],["2020-04-23",59.0333,59.6291,58.4543,59.0921,33300.0],["2020-04-24",59.5788,60.2417,58.4627,59.7298,36800.0],["2020-04-27",59.8054,61.3745,59.8054,60.8039,34300.0],["2020-04-28",62.2472,62.2472,59.52,60.0655,42900.0],["2020-04-29",62.0207,62.994,60.72,62.071,62200.0],["2020-04-30",60.8794,62.0962,57.3718,57.3718,70900.0],["2020-05-01",56.4907,57.1453,54.4684,56.1215,57500.0],["2020-05-04",55.0474,56.1803,52.8908,54.074,40600.0],["2020-05-05",54.2502,56.7005,54.2502,55.4838,37800.0],["2020-05-06",54.6866,56.2138,52.9328,53.495,34800.0],["2020-05-07",53.1006,55.0642,52.6223,54.2419,48300.0],["2020-05-08",53.2601,56.5998,52.8825,55.9034,41400.0],["2020-05-11",55.1817,56.0628,54.2335,54.2335,41900.0],["2020-05-12",54.3342,54.7453,52.0098,52.1188,33800.0],["2020-05-13",51.6741,52.4881,51.2126,51.5315,55600.0],["2020-05-14",50.3315,50.3315,46.891,49.5595,89900.0],["2020-05-15",49.5595,49.7525,48.3175,49.014,82000.0],["2020-05-18",51.1203,54.8292,51.1203,54.4852,58900.0],["2020-05-19",53.7384,55.5929,52.8153,53.1426,46700.0],["2020-05-20",53.5538,55.4167,53.1594,54.5104,35500.0],["2020-05-21",54.3677,55.7019,54.2838,54.5188,26400.0],["2020-05-22",55.5509,55.5509,53.8559,54.695,24600.0],["2020-05-26",55.425,57.1537,55.425,56.3313,43800.0],["2020-05-27",56.86,59.2096,56.046,58.4711,50200.0],["2020-05-28",58.9662,60.334,57.8502,58.3285,44600.0],["2020-05-29",58.0599,58.0599,55.4418,56.281,53100.0],["2020-06-01",56.7173,56.7173,55.1649,55.5929,60400.0],["2020-06-02",55.618,56.1299,54.8041,55.7103,28300.0],["2020-06-03",56.4068,58.3536,55.9957,55.9957,36800.0],["2020-06-04",55.4838,55.4838,54.1579,54.4181,22100.0],["2020-06-05",56.1551,58.6809,55.9117,57.1453,42000.0],["2020-06-08",58.7396,58.7564,57.6487,58.018,29400.0],["2020-06-09",57.4474,57.5732,55.9621,56.8096,26200.0],["2020-06-10",56.7677,58.5298,55.6013,55.9789,43000.0],["2020-06-11",55.467,56.7173,53.7887,53.8726,75400.0],["2020-06-12",55.9369,55.9369,52.0014,52.5552,67000.0],["2020-06-15",51.8084,52.958,50.6504,52.5552,46300.0],["2020-06-16",54.074,54.4852,52.8825,53.9146,33900.0],["2020-06-17",53.9733,54.0489,51.565,52.0265,34000.0],["2020-06-18",51.33,52.7062,51.1706,51.5482,41700.0],["2020-06-19",51.565,52.0265,49.8867,50.1888,141100.0],["2020-06-22",49.5427,50.2643,49.0895,49.5427,61700.0],["2020-06-23",49.2322,50.5077,49.0224,50.256,55300.0],["2020-06-24",49.5091,50.3399,48.67,49.5847,66100.0],["2020-06-25",49.1986,50.8937,48.7287,50.6503,43500.0],["2020-06-26",50.2476,50.6,49.442,49.9455,146100.0],["2020-06-29",50.6735,53.7125,50.2841,53.6702,59500.0],["2020-06-30",53.5602,54.94,51.9179,53.7041,87600.0],["2020-07-01",54.6522,55.5749,53.4586,54.0935,48200.0],["2020-07-02",54.2543,54.9485,53.247,53.721,27300.0],["2020-07-06",54.0342,54.4914,52.9507,53.8057,31100.0],["2020-07-07",53.2046,53.2046,51.1222,51.1222,44300.0],["2020-07-08",50.6142,51.7317,49.9455,50.9529,44400.0],["2020-07-09",50.682,50.8936,48.8027,49.9285,54800.0],["2020-07-10",49.9624,51.9348,49.8608,51.8248,52500.0],["2020-07-13",52.5528,53.2639,51.1306,51.1306,36800.0],["2020-07-14",51.8163,51.9772,49.9539,51.1222,44000.0],["2020-07-15",51.393,54.1781,50.7158,53.6364,59200.0],["2020-07-16",52.8999,52.8999,50.9613,51.9094,46600.0],["2020-07-17",51.0883,54.1273,51.0883,53.8057,44300.0],["2020-07-20",53.3316,53.3316,51.2322,51.2322,43100.0],["2020-07-21",51.6385,52.9676,51.6385,51.9687,38300.0],["2020-07-22",51.7486,52.5867,51.41,51.8163,36700.0],["2020-07-23",51.6385,52.248,51.2915,51.6216,20700.0],["2020-07-24",50.9952,51.5539,50.3941,50.665,23600.0],["2020-07-27",50.8089,51.884,50.665,51.5962,23900.0],["2020-07-28",51.0968,52.0787,50.9782,50.9782,22900.0],["2020-07-29",51.52,53.7295,51.52,53.3485,32000.0],["2020-07-30",52.5782,53.0184,51.9433,52.4089,35000.0],["2020-07-31",52.1634,52.756,49.7423,50.2164,101900.0],["2020-08-03",49.9455,51.8671,49.7169,51.4946,75500.0],["2020-08-04",50.9274,51.8417,50.8428,51.2745,56400.0],["2020-08-05",51.8163,52.9422,50.9952,52.9337,43300.0],["2020-08-06",51.2237,53.4078,51.2237,53.0946,38500.0],["2020-08-07",52.3496,56.2776,52.2142,55.9982,43300.0],["2020-08-10",56.0405,58.6055,55.4903,55.4903,73900.0],["2020-08-11",56.0744,58.1568,55.3294,55.5749,40800.0],["2020-08-12",56.3368,57.2257,55.2363,56.3707,38500.0],["2020-08-13",55.8628,56.3199,55.5241,56.0151,27600.0],["2020-08-14",55.4564,55.6342,54.5506,54.9485,19700.0],["2020-08-17",54.8977,55.1855,54.4998,55.0585,18500.0],["2020-08-18",54.6437,54.6607,53.6956,53.9157,52200.0],["2020-08-19",53.8565,54.8638,53.7379,54.8554,42700.0],["2020-08-20",54.1358,54.8638,54.1273,54.2967,20600.0],["2020-08-21",53.6533,54.5929,53.6533,54.5337,34700.0],["2020-08-24",54.5929,55.8712,54.2797,55.8712,27300.0],["2020-08-25",56.0067,56.0067,54.8638,55.5834,21100.0],["2020-08-26",55.2617,55.2617,53.7887,54.1273,28600.0],["2020-08-27",54.4575,55.431,54.1612,54.7199,19800.0],["2020-08-28",54.8892,55.1771,54.4406,55.1263,28500.0],["2020-08-31",54.6607,54.6945,53.7887,53.9242,45700.0],["2020-09-01",54.2459,54.5591,52.9676,53.7379,26800.0],["2020-09-02",53.5602,54.4998,52.9253,53.9242,22600.0],["2020-09-03",54.0766,54.2205,52.7475,53.0522,30300.0],["2020-09-04",53.0015,53.0184,51.8502,52.2988,31200.0],["2020-09-08",51.6047,52.3158,51.2576,52.0279,31700.0],["2020-09-09",52.866,53.2385,51.2322,52.1465,36800.0],["2020-09-10",52.0618,52.2565,51.3169,51.7909,26700.0],["2020-09-11",52.3835,52.3835,51.0629,51.1899,38000.0],["2020-09-14",51.4777,53.484,51.3338,52.9591,27800.0],["2020-09-15",53.6787,54.102,52.9591,53.0353,33200.0],["2020-09-16",52.6628,53.4247,52.0364,52.1295,40100.0],["2020-09-17",52.3581,53.3231,51.6978,51.7825,31000.0],["2020-09-18",51.7824,55.8797,51.046,55.6003,165300.0],["2020-09-21",54.8977,54.8977,51.3423,52.2142,58800.0],["2020-09-22",52.4597,53.2723,51.0968,51.4608,41900.0],["2020-09-23",50.8682,51.8502,50.0301,50.1317,39800.0],["2020-09-24",49.6746,51.4608,49.6746,50.9359,41600.0],["2020-09-25",51.1391,53.1369,51.1391,52.502,44900.0],["2020-09-28",53.1115,53.8649,52.9168,53.4586,28700.0],["2020-09-29",53.3988,53.3988,51.8112,52.7501,30100.0],["2020-09-30",52.9379,54.2524,52.605,53.1855,53800.0],["2020-10-01",51.5295,53.2196,51.4271,52.2721,39000.0],["2020-10-02",51.8197,53.5525,51.0686,52.9891,22600.0],["2020-10-05",53.3818,54.6536,53.1428,54.645,23200.0],["2020-10-06",54.8328,55.5071,53.7061,54.2183,27300.0],["2020-10-07",54.7987,55.3962,54.2609,54.9352,42400.0],["2020-10-08",55.6096,56.4717,55.0718,55.8742,32000.0],["2020-10-09",56.5058,56.8387,55.4047,55.7974,20400.0],["2020-10-12",55.9083,56.4802,55.123,55.2511,20300.0],["2020-10-13",55.2254,55.2254,54.2012,54.517,20200.0],["2020-10-14",54.5426,55.345,53.7317,53.7744,12800.0],["2020-10-15",53.6122,54.7304,53.4757,54.3804,17600.0],["2020-10-16",53.8512,54.9182,51.2308,54.2695,24000.0],["2020-10-19",54.6706,54.8158,53.7829,54.0988,14700.0],["2020-10-20",54.628,54.9267,53.9707,54.1414,26300.0],["2020-10-21",54.6109,54.9267,53.8683,54.7816,21700.0],["2020-10-22",55.0889,56.3351,54.628,55.5925,29700.0],["2020-10-23",56.2241,57.1801,55.7205,56.8216,20500.0],["2020-10-26",55.7291,57.1118,55.7291,56.8302,27300.0],["2020-10-27",56.4717,56.557,55.6352,55.6352,21500.0],["2020-10-28",54.5938,55.3108,53.5781,54.6621,30800.0],["2020-10-29",54.278,55.3108,53.8171,54.4402,29600.0],["2020-10-30",54.5682,54.8926,53.2964,54.0305,44600.0],["2020-11-02",54.8414,56.0961,54.3975,56.062,17800.0],["2020-11-03",56.3351,58.4775,56.3351,57.8117,39000.0],["2020-11-04",57.4618,57.6922,53.9536,55.6949,16900.0],["2020-11-05",55.2938,56.3351,54.0646,55.362,31000.0],["2020-11-06",55.6181,56.7021,54.6792,54.6792,33700.0],["2020-11-09",58.7251,60.9016,55.5498,58.3153,47200.0],["2020-11-10",58.8275,63.1721,58.8275,62.9587,47100.0],["2020-11-11",62.7368,62.7368,59.8262,61.6357,19900.0],["2020-11-12",60.381,60.9443,58.7336,59.1689,20200.0],["2020-11-13",58.9811,60.6285,58.9811,60.6285,24300.0],["2020-11-16",60.9102,60.9102,59.5103,60.2359,39700.0],["2020-11-17",59.6896,60.1761,57.5642,57.5813,37000.0],["2020-11-18",57.7008,58.6824,56.1388,56.7875,27300.0],["2020-11-19",55.6864,56.5143,54.3122,56.4802,31900.0],["2020-11-20",55.6608,56.2839,54.4146,55.1401,21200.0],["2020-11-23",55.2681,55.8912,54.2268,54.2268,42600.0],["2020-11-24",54.2268,56.2327,54.2268,54.9694,42500.0],["2020-11-25",55.4645,55.4645,53.7829,54.628,36000.0],["2020-11-27",54.4146,55.2937,53.561,55.2937,18000.0],["2020-11-30",55.8998,55.8998,53.1086,53.1086,72600.0],["2020-12-01",53.3476,53.9537,52.5453,52.9123,44600.0],["2020-12-02",52.3063,53.6976,52.3063,53.5525,39100.0],["2020-12-03",54.0219,54.7389,53.4501,54.2268,39400.0],["2020-12-04",53.9537,56.9838,53.9537,56.9838,33800.0],["2020-12-07",56.8728,57.7008,56.429,57.6154,40000.0],["2020-12-08",56.9326,59.1774,56.9326,59.1774,38700.0],["2020-12-09",59.2201,59.425,58.1959,58.1959,31200.0],["2020-12-10",57.8886,57.8971,56.19,57.5642,40700.0],["2020-12-11",56.8899,58.0081,56.7704,57.3423,22900.0],["2020-12-14",57.8288,59.1006,56.446,56.446,46700.0],["2020-12-15",56.2156,58.4178,56.2156,57.5386,31700.0],["2020-12-16",58.0251,58.6739,57.1545,58.1617,39000.0],["2020-12-17",58.2556,59.3311,57.6411,59.0921,37600.0],["2020-12-18",59.2628,59.3567,57.4874,58.0593,186500.0],["2020-12-21",57.2143,57.2143,55.4815,56.9582,28400.0],["2020-12-22",56.9667,57.3508,56.0278,56.6765,26400.0],["2020-12-23",56.3778,57.4191,56.3778,57.0179,23400.0],["2020-12-24",57.4106,57.9654,56.5314,56.5741,10100.0],["2020-12-28",57.5642,59.1006,57.0692,58.8787,36400.0],["2020-12-29",58.2812,58.8104,56.9326,57.3508,33100.0],["2020-12-30",58.4519,58.4519,57.1444,57.411,16200.0],["2020-12-31",57.1358,58.2541,57.1186,57.1272,24700.0],["2021-01-04",57.953,58.2971,56.2928,57.8756,28900.0],["2021-01-05",57.6949,59.4411,57.6949,59.4067,33200.0],["2021-01-06",60.0691,63.9143,58.5981,63.6304,57200.0],["2021-01-07",63.0799,63.3293,62.0132,62.4347,36300.0],["2021-01-08",63.1831,63.1831,60.6541,62.5896,44700.0],["2021-01-11",62.495,62.538,61.2132,61.6519,17300.0],["2021-01-12",62.2713,63.4154,61.953,63.1143,27800.0],["2021-01-13",63.3638,63.3638,61.7724,61.7724,27700.0],["2021-01-14",62.3745,63.0283,61.781,62.1337,24700.0],["2021-01-15",61.3508,62.6756,60.6455,61.1186,23700.0],["2021-01-19",61.8498,61.8498,59.8025,59.8025,27300.0],["2021-01-20",60.4304,60.5422,59.424,60.0175,25300.0],["2021-01-21",60.3788,61.1444,58.9078,58.9078,28600.0],["2021-01-22",58.1766,60.6971,57.3422,60.6799,35400.0],["2021-01-25",61.11,62.0993,58.5035,62.0993,41600.0],["2021-01-26",61.738,61.8584,59.2691,60.7487,32700.0],["2021-01-27",58.9422,60.3874,56.2239,56.2239,51900.0],["2021-01-28",57.4713,58.1078,55.7164,55.9143,45500.0],["2021-01-29",55.725,55.7594,54.6239,55.0971,53000.0],["2021-02-01",55.4153,55.6304,53.8239,55.4497,46000.0],["2021-02-02",55.8885,56.1293,55.0713,55.9315,14900.0],["2021-02-03",55.4067,55.5186,54.3831,55.4669,20400.0],["2021-02-04",55.1229,55.6648,54.882,55.1487,19900.0],["2021-02-05",55.4153,55.7594,54.3229,54.8132,32200.0],["2021-02-08",55.2175,56.6369,55.1401,56.0605,24600.0],["2021-02-09",56.3358,58.4519,56.1207,57.953,48200.0],["2021-02-10",58.3229,59.3551,56.0691,56.1207,27700.0],["2021-02-11",56.1895,57.8412,56.1895,57.7035,29400.0],["2021-02-12",57.0669,57.7637,56.0003,56.2841,15200.0],["2021-02-16",56.5938,56.7659,54.7444,54.8992,27900.0],["2021-02-17",54.4863,56.2928,54.4863,56.2928,16200.0],["2021-02-18",55.8885,57.11,55.7336,55.7336,36500.0],["2021-02-19",55.1487,56.7401,54.8218,56.0777,30600.0],["2021-02-22",55.6304,57.9444,55.2175,57.7723,30500.0],["2021-02-23",57.3164,59.2691,56.8089,57.6347,39000.0],["2021-02-24",58.4003,61.6691,57.8584,61.4541,40200.0],["2021-02-25",60.8261,62.3487,60.3358,60.6627,36000.0],["2021-02-26",60.396,61.6089,59.1057,59.8283,46200.0],["2021-03-01",60.9724,60.9724,59.7852,60.8863,21900.0],["2021-03-02",60.4993,60.4993,58.6584,58.6584,20300.0],["2021-03-03",59.4239,61.3164,59.0282,59.8196,31200.0],["2021-03-04",60.3702,60.8003,58.7874,60.5767,33700.0],["2021-03-05",62.0562,64.1552,60.7745,63.8885,49700.0],["2021-03-08",64.1896,66.2369,64.0777,66.0046,40700.0],["2021-03-09",66.0821,66.4434,63.0799,63.2433,40000.0],["2021-03-10",63.6562,65.7122,63.1917,65.7036,33200.0],["2021-03-11",66.3229,66.3229,63.9401,65.3078,27700.0],["2021-03-12",65.1186,66.0649,64.0089,65.738,31700.0],["2021-03-15",65.2821,67.9573,64.3702,67.9487,69300.0],["2021-03-16",67.9229,67.9229,65.5057,66.6584,35000.0],["2021-03-17",66.8907,67.1143,64.7917,67.0627,36300.0],["2021-03-18",66.5638,68.5853,66.1767,68.138,37900.0],["2021-03-19",67.1315,68.0434,64.6713,67.1659,213100.0],["2021-03-22",68.1036,68.1036,63.9229,64.2498,48900.0],["2021-03-23",63.8799,64.8175,61.6519,62.6756,22600.0],["2021-03-24",62.8046,67.0025,62.8046,63.3552,32200.0],["2021-03-25",64.0175,64.9466,62.5638,63.6907,34200.0],["2021-03-26",64.4218,66.7702,63.4412,66.581,34200.0],["2021-03-29",66.1595,66.9079,65.5487,65.6864,23600.0],["2021-03-30",66.1107,67.739,66.1107,67.4186,23900.0],["2021-03-31",66.717,67.9036,65.9895,67.4792,54900.0],["2021-04-01",67.0288,67.2281,66.0068,67.1328,17000.0],["2021-04-05",66.6564,67.9036,66.1627,67.0808,42900.0],["2021-04-06",66.3966,66.9509,66.0328,66.6045,28000.0],["2021-04-07",66.1021,66.9509,64.3092,64.4478,41400.0],["2021-04-08",65.1234,65.8076,64.2832,65.5564,80500.0],["2021-04-09",66.1627,66.3706,64.0927,64.8289,40900.0],["2021-04-12",63.7896,64.673,63.1053,63.166,32800.0],["2021-04-13",63.3219,63.8069,62.3951,62.3951,38500.0],["2021-04-14",62.6203,63.9801,62.6203,63.6423,25500.0],["2021-04-15",64.0407,65.0714,63.6597,64.4825,21200.0],["2021-04-16",65.1927,65.643,63.3218,63.3218,29800.0],["2021-04-19",63.2785,63.651,61.7195,63.5211,32600.0],["2021-04-20",63.2266,64.0754,61.7975,62.4644,34000.0],["2021-04-21",62.6636,64.1706,62.6636,63.0274,27000.0],["2021-04-22",63.8848,63.8848,62.1093,62.3951,26400.0],["2021-04-23",62.7675,62.9667,61.581,61.6762,39500.0],["2021-04-26",62.4298,62.8282,61.1219,61.5463,26400.0],["2021-04-27",61.7888,62.7415,59.7621,60.0566,26400.0],["2021-04-28",60.0566,60.6889,59.6755,60.6715,28900.0],["2021-04-29",61.3731,61.962,60.7408,61.4684,26300.0],["2021-04-30",61.018,61.6676,60.6196,60.8967,67400.0],["2021-05-03",61.451,63.4344,61.3211,63.0533,34500.0],["2021-05-04",62.5857,62.5857,61.0093,61.988,32700.0],["2021-05-05",62.2219,62.2652,61.1739,62.1613,35000.0],["2021-05-06",62.7849,63.4604,61.1999,62.0487,22700.0],["2021-05-07",61.4337,61.9707,59.918,60.533,28700.0],["2021-05-10",61.4337,62.0573,59.9353,61.1392,33900.0],["2021-05-11",60.3164,61.9967,60.0826,61.07,37100.0],["2021-05-12",61.3731,62.3691,60.8361,61.07,19700.0],["2021-05-13",61.9534,63.14,61.2345,62.8801,22900.0],["2021-05-14",63.3825,63.3825,62.0746,62.9408,18700.0],["2021-05-17",62.9494,64.2313,62.2219,63.9541,33500.0],["2021-05-18",64.3352,65.1061,64.0754,64.5604,25500.0],["2021-05-19",63.4951,64.7596,63.4951,64.2399,16700.0],["2021-05-20",64.2833,65.1147,63.0014,65.0454,23800.0],["2021-05-21",66.4312,66.4312,63.9541,65.5218,26400.0],["2021-05-24",65.8249,65.8249,63.8848,64.162,14000.0],["2021-05-25",64.0321,64.1533,62.0487,62.4384,24400.0],["2021-05-26",62.8715,64.6643,62.066,63.2872,23600.0],["2021-05-27",64.0061,64.2053,63.0793,63.6769,32300.0],["2021-05-28",63.7463,64.084,63.114,63.4085,20900.0],["2021-06-01",64.0147,65.6863,63.2439,65.5564,48500.0],["2021-06-02",64.8376,66.3966,63.9628,64.5951,38000.0],["2021-06-03",64.4392,64.8982,63.8589,64.6557,15500.0],["2021-06-04",63.9368,64.6297,63.4778,63.5297,23400.0],["2021-06-07",63.9281,64.5084,63.5903,64.4565,14500.0],["2021-06-08",64.6124,64.6124,63.7289,63.9541,24800.0],["2021-06-09",64.725,64.8982,63.6856,63.7289,24500.0],["2021-06-10",64.2833,64.2833,63.4864,63.9108,21500.0],["2021-06-11",64.162,65.3832,62.8455,63.4864,25000.0],["2021-06-14",63.8675,63.8675,61.8495,63.1573,27700.0],["2021-06-15",63.2785,64.9415,63.1053,64.3785,21400.0],["2021-06-16",64.0234,64.8722,63.4345,64.2919,16900.0],["2021-06-17",63.9974,64.3265,62.8022,63.7376,45900.0],["2021-06-18",62.525,62.525,58.5409,59.5976,132400.0],["2021-06-21",60.1692,61.477,59.3983,60.4204,65000.0],["2021-06-22",60.3078,60.6282,58.9047,60.2558,64100.0],["2021-06-23",60.2818,60.2818,59.2338,59.7448,45400.0],["2021-06-24",59.8054,60.1605,58.6708,60.1172,47900.0],["2021-06-25",61.4077,61.4077,59.4936,60.5849,331300.0],["2021-06-28",60.5849,61.2432,60.2471,61.0266,37700.0],["2021-06-29",61.0528,61.5153,60.826,61.0266,24300.0],["2021-06-30",61.2186,61.5676,60.9045,60.9917,36000.0],["2021-07-01",61.5676,62.1784,60.9569,61.8818,37900.0],["2021-07-02",61.3931,61.7945,61.2622,61.332,16100.0],["2021-07-06",61.62,61.9516,60.887,61.3844,32200.0],["2021-07-07",61.6723,62.0999,61.2535,61.6811,18600.0],["2021-07-08",60.9568,61.6113,60.8609,61.6025,22800.0],["2021-07-09",61.4019,62.3268,61.1663,61.5851,25200.0],["2021-07-12",61.7247,62.9463,60.9568,62.9026,22900.0],["2021-07-13",62.9026,63.2604,62.3093,62.3093,24300.0],["2021-07-14",62.8154,62.8241,61.7072,62.2744,20400.0],["2021-07-15",62.2308,63.6443,62.0563,63.557,21500.0],["2021-07-16",64.3162,64.5692,63.9235,64.4732,35700.0],["2021-07-19",63.9235,64.8572,63.3476,63.8537,38100.0],["2021-07-20",64.0893,65.9828,63.9061,64.037,52700.0],["2021-07-21",64.7001,65.3807,64.2202,64.6652,18700.0],["2021-07-22",64.5343,64.5343,62.9201,63.4349,16600.0],["2021-07-23",63.9584,64.9968,63.4349,64.7263,15200.0],["2021-07-26",65.4854,65.721,64.7961,65.3196,27400.0],["2021-07-27",65.6163,65.9915,64.8484,65.1102,14900.0],["2021-07-28",65.8781,65.8781,64.7874,65.6076,15700.0],["2021-07-29",65.7036,66.2969,65.2498,65.8693,11400.0],["2021-07-30",65.0666,68.0158,65.0666,67.7541,46900.0],["2021-08-02",68.0594,68.4259,66.1747,66.3231,26300.0],["2021-08-03",66.4278,66.8641,65.7036,66.4714,14700.0],["2021-08-04",65.878,66.7157,65.878,66.6546,23800.0],["2021-08-05",66.8117,67.5795,66.0526,67.4836,25300.0],["2021-08-06",67.8937,67.8937,65.8432,66.707,20500.0],["2021-08-09",66.9862,66.9862,65.9653,66.9338,19000.0],["2021-08-10",67.4312,67.4312,65.4941,66.1747,13900.0],["2021-08-11",66.7157,66.7157,64.7961,65.8693,31000.0],["2021-08-12",65.7908,65.9915,64.6914,65.8519,25000.0],["2021-08-13",66.07,66.07,65.4331,65.4331,12100.0],["2021-08-16",65.6599,66.8902,65.0578,65.8082,21100.0],["2021-08-17",65.3545,65.8693,64.8223,65.3196,23900.0],["2021-08-18",65.5814,65.7734,63.7665,64.1679,26300.0],["2021-08-19",63.8974,64.4471,63.5745,64.4471,21900.0],["2021-08-20",63.8276,65.3807,63.8276,64.7525,26100.0],["2021-08-23",65.3196,65.721,64.0457,64.4122,20700.0],["2021-08-24",64.482,64.6826,63.6879,63.9933,17100.0],["2021-08-25",64.1504,65.4505,63.6356,63.9235,24600.0],["2021-08-26",64.4122,65.0753,63.7577,63.7577,14000.0],["2021-08-27",63.8275,65.4418,63.7403,64.7001,23700.0],["2021-08-30",65.4069,65.4069,64.3249,64.6216,14800.0],["2021-08-31",64.3511,65.8693,63.9759,64.4383,34000.0],["2021-09-01",64.831,64.831,63.8624,64.831,28700.0],["2021-09-02",64.8572,65.2062,64.0806,64.5081,17500.0],["2021-09-03",64.4383,64.4383,63.0423,63.5222,19400.0],["2021-09-07",63.2778,63.8886,62.8416,62.8416,23700.0],["2021-09-08",62.8241,63.1731,61.7509,62.222,28100.0],["2021-09-09",62.0126,63.1121,61.7334,61.7334,25700.0],["2021-09-10",62.3878,62.3878,61.079,61.3059,15700.0],["2021-09-13",61.6287,61.8207,59.8138,60.0145,23300.0],["2021-09-14",60.4071,61.0615,59.4909,59.6916,21800.0],["2021-09-15",59.5258,60.9045,59.5258,60.3722,20900.0],["2021-09-16",60.6776,60.6776,59.4735,60.2588,16000.0],["2021-09-17",60.73,60.73,59.0198,60.1628,88000.0],["2021-09-20",59.2815,60.0058,58.7405,59.6829,29700.0],["2021-09-21",59.6829,60.1628,59.2641,59.8661,21400.0],["2021-09-22",59.7876,60.6078,59.3339,59.8312,23400.0],["2021-09-23",59.8312,61.079,59.8312,60.4333,26400.0],["2021-09-24",60.093,61.0092,60.093,60.5729,14900.0],["2021-09-27",60.6427,62.4576,60.6427,61.7334,35300.0],["2021-09-28",61.9864,61.9864,60.3897,60.8958,21600.0],["2021-09-29",60.9045,63.1726,60.9045,62.7595,25400.0],["2021-09-30",62.9968,63.7177,61.5199,61.5199,25600.0],["2021-10-01",61.9771,62.5661,61.1507,61.8628,34800.0],["2021-10-04",61.8628,62.0122,60.676,60.8606,15300.0],["2021-10-05",61.3265,61.432,60.3068,61.3881,19700.0],["2021-10-06",60.843,60.9837,59.8584,60.5353,18400.0],["2021-10-07",60.7111,61.5375,60.1485,60.1925,26500.0],["2021-10-08",60.6848,60.6848,59.5683,59.6562,18200.0],["2021-10-11",59.9024,61.3969,59.5947,60.465,19900.0],["2021-10-12",60.6584,62.1001,60.465,62.021,23700.0],["2021-10-13",61.9419,62.6979,61.3705,62.4518,22400.0],["2021-10-14",62.5924,62.7946,61.4936,62.2232,23900.0],["2021-10-15",63.5771,64.4913,61.6079,63.4452,38300.0],["2021-10-18",63.6386,63.6386,61.2914,61.7397,23900.0],["2021-10-19",61.8012,62.4781,61.5375,62.1089,11700.0],["2021-10-20",61.9946,62.6716,61.432,61.9595,17200.0],["2021-10-21",61.8716,62.0474,61.3177,61.9946,15200.0],["2021-10-22",61.7045,62.6012,61.7045,62.6012,11400.0],["2021-10-25",63.1375,63.1375,62.3551,62.5133,18100.0],["2021-10-26",62.4782,62.9089,60.6057,60.6057,35600.0],["2021-10-27",60.9221,60.9221,58.531,58.531,24700.0],["2021-10-28",59.8145,60.4562,59.0408,60.0782,21500.0],["2021-10-29",60.1925,61.5727,59.1024,61.4848,51500.0],["2021-11-01",61.5375,63.1551,60.9924,62.7067,34100.0],["2021-11-02",63.032,63.032,60.1661,61.9771,27700.0],["2021-11-03",62.0913,64.8693,62.0913,63.3573,25300.0],["2021-11-04",63.7265,64.5001,61.5199,62.4957,37000.0],["2021-11-05",63.366,67.533,63.366,67.1198,54200.0],["2021-11-08",66.5836,67.2517,64.0693,64.0781,32400.0],["2021-11-09",63.3133,64.21,63.3133,64.1924,20100.0],["2021-11-10",64.1924,64.632,63.9199,64.2012,13700.0],["2021-11-11",64.6584,64.6584,63.3573,64.588,15600.0],["2021-11-12",64.7023,65.0363,63.7616,64.377,10800.0],["2021-11-15",64.7199,65.0364,63.6825,63.7968,27300.0],["2021-11-16",63.6562,64.0957,63.3133,63.3133,26000.0],["2021-11-17",63.199,63.2342,62.0298,62.3287,15800.0],["2021-11-18",62.6979,62.6979,61.2914,62.5133,24400.0],["2021-11-19",61.9155,62.1001,61.2562,61.476,22700.0],["2021-11-22",61.6782,63.9199,61.2122,63.1111,32800.0],["2021-11-23",63.1111,63.5858,61.9507,62.5221,20300.0],["2021-11-24",62.5221,62.5221,61.3881,61.3881,17200.0],["2021-11-26",60.4914,60.9485,58.1881,58.909,32900.0],["2021-11-29",60.3068,60.3068,57.5112,57.8628,29400.0],["2021-11-30",57.5112,59.0672,56.6936,56.6936,50600.0],["2021-12-01",57.7749,58.4343,56.1134,56.1134,22600.0],["2021-12-02",56.342,57.7222,56.2365,57.2211,29200.0],["2021-12-03",57.5991,57.7925,56.5266,57.0365,19500.0],["2021-12-06",57.7837,58.8299,57.1771,58.1002,43700.0],["2021-12-07",58.4079,59.8936,58.153,58.8035,35400.0],["2021-12-08",59.2518,59.7002,58.3376,59.1639,17600.0],["2021-12-09",58.7156,58.7156,57.7222,58.0826,28300.0],["2021-12-10",58.3727,58.8474,58.065,58.4606,13700.0],["2021-12-13",58.3288,58.8211,58.0474,58.2057,37200.0],["2021-12-14",57.7134,59.498,57.0189,58.0475,45200.0],["2021-12-15",58.3024,59.5859,57.7046,59.2518,46000.0],["2021-12-16",59.5683,60.3859,57.942,58.9266,32600.0],["2021-12-17",58.7244,59.9463,56.7112,57.9683,110200.0],["2021-12-20",57.7486,57.9508,56.1838,57.7837,39600.0],["2021-12-21",58.3112,59.1639,57.8365,59.0496,38900.0],["2021-12-22",59.0672,59.4101,58.3024,59.2167,16300.0],["2021-12-23",59.5244,59.5507,58.9441,59.5507,19200.0],["2021-12-27",59.454,59.9639,58.9266,59.9639,15100.0],["2021-12-28",59.9287,60.6232,59.6123,60.1309,29300.0],["2021-12-29",60.3507,60.843,60.2276,60.7903,10600.0],["2021-12-30",60.9232,60.9232,59.9661,60.1434,21800.0],["2021-12-31",59.8509,60.7637,59.7978,60.2054,22700.0],["2022-01-03",60.2586,61.0118,59.8421,61.0029,16000.0],["2022-01-04",61.1447,61.8094,60.684,61.6144,30200.0],["2022-01-05",61.8093,62.2701,60.8169,61.9423,37700.0],["2022-01-06",62.341,62.9968,61.5435,61.8802,31500.0],["2022-01-07",61.8891,63.0588,60.6308,62.0486,55100.0],["2022-01-10",62.2081,63.3779,62.0575,63.3335,27500.0],["2022-01-11",63.5196,63.6791,62.4119,63.4221,31000.0],["2022-01-12",63.5373,63.5373,60.6485,60.6573,40900.0],["2022-01-13",61.0118,61.1713,60.2409,60.5687,17600.0],["2022-01-14",60.232,60.9586,59.08,60.7282,28300.0],["2022-01-18",60.3029,60.3029,58.7964,59.0622,26800.0],["2022-01-19",59.3901,59.9218,58.7787,59.0445,26400.0],["2022-01-20",59.3901,59.8509,58.1318,58.4331,21900.0],["2022-01-21",57.9102,59.4344,57.9014,58.0166,24500.0],["2022-01-24",57.6001,60.8878,57.1305,60.8523,55400.0],["2022-01-25",60.1522,60.1522,58.4065,59.0622,29500.0],["2022-01-26",59.6117,60.7105,57.3786,58.5306,36000.0],["2022-01-27",58.5306,58.5306,57.1747,57.3697,16600.0],["2022-01-28",57.3254,57.7951,55.9164,57.2368,15300.0],["2022-01-31",56.9532,58.3888,56.6519,57.9546,44000.0],["2022-02-01",58.2381,58.3356,56.4924,56.5013,29700.0],["2022-02-02",56.714,57.6533,55.4202,56.8114,49900.0],["2022-02-03",56.7405,57.3786,56.2709,56.7228,23500.0],["2022-02-04",56.7051,56.8114,55.3847,56.8114,29000.0],["2022-02-07",56.9178,57.1925,55.6683,55.7746,20800.0],["2022-02-08",55.9253,56.9089,55.8721,56.8646,27100.0],["2022-02-09",57.2722,57.3431,56.3684,57.1659,26300.0],["2022-02-10",56.5456,57.928,56.4038,57.2279,32000.0],["2022-02-11",57.3697,57.7951,57.1039,57.5558,28900.0],["2022-02-14",57.7773,57.9634,56.9709,57.4938,37100.0],["2022-02-15",58.1407,58.7521,57.7064,58.6103,17900.0],["2022-02-16",58.6015,58.7521,57.4583,58.4331,17400.0],["2022-02-17",58.1584,58.1584,56.6431,56.7139,17700.0],["2022-02-18",55.1189,57.1482,54.9239,56.6785,24700.0],["2022-02-22",56.0316,58.185,56.0316,57.0064,33900.0],["2022-02-23",57.4761,57.6976,56.3949,56.9266,18300.0],["2022-02-24",56.1468,57.0064,55.0391,56.9,29200.0],["2022-02-25",57.2456,59.3104,57.2456,58.8939,24300.0],["2022-02-28",58.566,58.566,57.2013,57.6178,26500.0],["2022-03-01",57.7685,57.7685,56.4304,56.6962,16900.0],["2022-03-02",57.0773,58.1761,57.0773,58.0786,9600.0],["2022-03-03",58.4508,58.7344,57.7596,58.4065,16000.0],["2022-03-04",58.0255,59.4256,58.0255,59.0534,16000.0],["2022-03-07",59.3635,59.5053,58.2381,59.1066,27300.0],["2022-03-08",59.6826,59.6826,58.3533,59.204,25600.0],["2022-03-09",59.7889,60.0016,58.7964,59.142,23000.0],["2022-03-10",58.504,58.8319,57.3254,58.6103,18100.0],["2022-03-11",58.761,59.08,57.0861,57.3786,31700.0],["2022-03-14",58.6015,60.4801,58.0432,60.2586,82000.0],["2022-03-15",60.2586,62.8639,60.2497,62.0663,64300.0],["2022-03-16",62.3676,62.6423,60.551,62.1284,42800.0],["2022-03-17",62.3588,63.3513,61.384,62.8018,52000.0],["2022-03-18",63.1918,63.7855,60.9675,62.1815,530600.0],["2022-03-21",62.4651,63.7323,62.1815,63.4221,29500.0],["2022-03-22",63.7412,64.0336,62.9791,63.2538,31600.0],["2022-03-23",63.4399,63.4399,62.0752,62.2613,25300.0],["2022-03-24",62.474,63.6171,62.474,63.5373,18800.0],["2022-03-25",63.9627,64.5033,63.8032,64.2285,27500.0],["2022-03-28",64.1842,64.6273,63.1209,64.2994,18900.0],["2022-03-29",65.097,65.3717,64.3969,64.4767,35000.0],["2022-03-30",64.5749,64.5928,62.932,63.2177,37400.0],["2022-03-31",63.3963,63.6016,62.4587,62.7087,34400.0],["2022-04-01",62.8337,64.5838,62.4944,64.4677,32000.0],["2022-04-04",64.4677,64.557,62.7176,63.1909,26600.0],["2022-04-05",63.3337,63.3605,62.4319,62.8337,25800.0],["2022-04-06",62.8069,63.432,62.7444,62.8694,19700.0],["2022-04-07",63.0123,64.6017,62.9855,64.4856,22100.0],["2022-04-08",64.7624,64.8071,63.9499,64.1374,24400.0],["2022-04-11",63.9767,64.9767,63.5213,63.5213,27300.0],["2022-04-12",63.9409,64.6285,63.9409,64.2892,37700.0],["2022-04-13",64.4231,64.432,63.8516,64.2356,28800.0],["2022-04-14",64.432,64.6106,63.7534,64.2802,32300.0],["2022-04-18",64.3249,64.5303,63.7981,64.2802,15500.0],["2022-04-19",64.4231,64.691,64.1463,64.6374,19900.0],["2022-04-20",64.6374,66.075,64.4677,65.5839,40900.0],["2022-04-21",66.1285,67.2804,65.3517,65.6464,30700.0],["2022-04-22",65.5482,65.5482,62.8695,63.0838,26600.0],["2022-04-25",62.798,63.932,62.5033,63.7802,24000.0],["2022-04-26",63.932,64.2892,62.8427,63.0927,30900.0],["2022-04-27",63.307,63.307,61.0836,61.1193,41200.0],["2022-04-28",61.7444,61.8962,59.5836,61.6104,23200.0],["2022-04-29",61.4497,62.6373,60.6015,60.7711,38300.0],["2022-05-02",61.0301,63.057,60.5747,61.5569,44800.0],["2022-05-03",61.7354,61.9051,61.039,61.5747,25600.0],["2022-05-04",62.048,63.182,61.039,63.0034,35100.0],["2022-05-05",62.8159,62.8159,60.7175,61.7801,31100.0],["2022-05-06",61.9319,63.548,61.7801,62.9677,25200.0],["2022-05-09",62.9141,64.8963,62.5123,63.5302,46500.0],["2022-05-10",63.7802,63.7802,61.6105,62.5212,30500.0],["2022-05-11",62.5034,63.932,62.1016,62.298,29800.0],["2022-05-12",62.5391,63.2623,62.0301,62.7087,47900.0],["2022-05-13",63.048,63.3873,62.0212,62.2087,33600.0],["2022-05-16",62.3694,62.5212,61.9765,62.5034,26800.0],["2022-05-17",62.8159,63.6731,62.4944,62.6373,52000.0],["2022-05-18",62.5034,62.6373,61.6283,61.8872,24900.0],["2022-05-19",61.6372,62.3605,61.3247,61.673,34800.0],["2022-05-20",62.298,62.7266,60.2354,62.3783,35300.0],["2022-05-23",62.5034,62.5034,60.8336,60.9229,31800.0],["2022-05-24",61.1104,61.3962,59.396,61.3515,36600.0],["2022-05-25",61.4051,61.9319,61.3604,61.6372,23400.0],["2022-05-26",62.0658,62.2623,60.7086,60.8515,27200.0],["2022-05-27",61.2622,62.7266,61.1193,62.4855,36200.0],["2022-05-31",62.4319,62.9498,61.2265,62.7623,96400.0],["2022-06-01",62.5123,62.7176,61.4944,62.0747,20300.0],["2022-06-02",62.0748,62.2533,60.655,62.1105,23100.0],["2022-06-03",61.9855,62.9498,61.9676,62.9498,31400.0],["2022-06-06",63.3873,64.2892,62.8784,63.3963,46500.0],["2022-06-07",63.1909,63.932,63.1641,63.3963,44300.0],["2022-06-08",63.5034,64.1552,61.6283,62.3962,23700.0],["2022-06-09",62.0748,62.3962,61.289,61.673,23900.0],["2022-06-10",61.2265,61.9051,60.7622,61.414,28500.0],["2022-06-13",60.7354,62.0569,60.2889,60.6997,41400.0],["2022-06-14",60.8515,60.8515,59.3157,60.1104,38300.0],["2022-06-15",60.4497,61.9319,59.3067,61.4765,66900.0],["2022-06-16",60.8693,60.8693,59.271,60.2532,72600.0],["2022-06-17",60.5122,61.5926,60.4854,60.7533,92000.0],["2022-06-21",61.3247,62.2623,60.4943,60.7533,60000.0],["2022-06-22",60.7176,62.2266,60.1282,61.923,61900.0],["2022-06-23",62.048,63.0302,61.9497,62.0033,31500.0],["2022-06-24",62.4319,63.2266,62.1373,62.298,96800.0],["2022-06-27",62.7176,64.1284,61.9944,63.6552,30200.0],["2022-06-28",64.0481,64.0481,61.8247,61.8247,21100.0],["2022-06-29",62.0768,63.0132,62.0228,62.9411,21200.0],["2022-06-30",62.653,62.9321,62.3649,62.9321,28900.0],["2022-07-01",63.0672,64.2376,62.3289,63.8234,44600.0],["2022-07-05",63.2472,63.2923,61.7977,62.9952,25100.0],["2022-07-06",63.2112,63.2112,61.9868,62.6981,18900.0],["2022-07-07",62.9681,63.5623,62.644,62.7341,44300.0],["2022-07-08",62.9321,63.1032,62.2569,62.464,37700.0],["2022-07-11",62.464,63.0492,61.8247,62.527,21300.0],["2022-07-12",62.6801,63.7064,62.1399,62.608,30900.0],["2022-07-13",62.0948,63.2202,62.0948,62.653,24700.0],["2022-07-14",62.2569,62.563,61.4736,62.3739,29100.0],["2022-07-15",63.2562,64.1115,62.2659,63.4723,36700.0],["2022-07-18",63.8685,63.8685,62.3289,62.3649,17600.0],["2022-07-19",62.8331,63.8865,62.8331,63.4453,35000.0],["2022-07-20",63.6254,63.6254,62.2659,62.518,31700.0],["2022-07-21",62.482,63.0942,62.0858,63.0942,21000.0],["2022-07-22",62.9862,63.4003,62.464,63.0132,33600.0],["2022-07-25",63.1212,63.7064,62.6981,63.0222,30800.0],["2022-07-26",63.0762,64.6067,63.0312,64.3276,47700.0],["2022-07-27",64.2826,65.0119,64.1656,64.8408,23600.0],["2022-07-28",64.9038,65.0209,64.4177,64.6697,16200.0],["2022-07-29",64.4447,64.9038,63.8955,63.9495,47900.0],["2022-08-01",63.9945,64.1115,63.5804,63.8325,34300.0],["2022-08-02",63.9225,64.2016,63.3103,63.8505,17900.0],["2022-08-03",63.3283,64.5977,63.3283,64.0665,24500.0],["2022-08-04",64.1296,64.1296,61.7707,61.8608,23900.0],["2022-08-05",61.6627,62.7161,61.3116,61.5366,19000.0],["2022-08-08",61.4106,62.7521,61.2665,62.527,22100.0],["2022-08-09",62.446,63.0042,61.8788,62.608,25500.0],["2022-08-10",62.59,63.4003,62.2119,63.0312,20800.0],["2022-08-11",63.4003,63.4003,62.2029,62.572,21000.0],["2022-08-12",62.4009,63.1482,62.2299,63.0222,24800.0],["2022-08-15",62.653,63.1302,62.545,63.1302,26500.0],["2022-08-16",62.8421,63.5713,62.518,62.8691,28000.0],["2022-08-17",62.437,62.8691,62.0138,62.7161,16400.0],["2022-08-18",62.0949,62.6621,61.9508,62.1759,22200.0],["2022-08-19",61.9508,62.1759,61.5096,61.9868,23700.0],["2022-08-22",61.9868,62.3289,61.4016,61.6897,31100.0],["2022-08-23",61.9238,62.7521,61.8608,62.2029,31800.0],["2022-08-24",62.455,62.7251,62.1128,62.2479,35300.0],["2022-08-25",62.563,63.3553,62.563,62.8781,17800.0],["2022-08-26",62.7341,63.1752,61.7437,61.9148,28300.0],["2022-08-29",61.7977,62.8511,61.5366,62.3469,26300.0],["2022-08-30",62.2929,63.0132,62.2209,62.7341,31900.0],["2022-08-31",62.8601,63.4003,62.482,62.527,34000.0],["2022-09-01",62.491,63.4363,62.491,63.2472,40400.0],["2022-09-02",63.5353,63.6794,62.3289,62.3379,30900.0],["2022-09-06",62.7071,63.0582,62.1939,62.7251,27800.0],["2022-09-07",62.482,63.5263,62.482,63.2292,35300.0],["2022-09-08",62.9141,63.7244,62.653,62.9952,23700.0],["2022-09-09",63.2292,63.6164,62.9051,63.2112,19600.0],["2022-09-12",63.0942,63.1752,62.8331,62.9231,31900.0],["2022-09-13",62.1399,62.626,61.6717,62.2929,39300.0],["2022-09-14",62.0948,62.1128,61.3476,61.7887,41700.0],["2022-09-15",61.5636,62.7791,61.4646,61.8608,49100.0],["2022-09-16",61.3116,63.3553,60.9334,62.8061,152200.0],["2022-09-19",62.3829,63.3013,62.3829,62.7881,63900.0],["2022-09-20",62.473,62.626,60.7444,62.392,73800.0],["2022-09-21",62.6801,63.0942,62.3019,62.392,35900.0],["2022-09-22",62.1218,62.2119,61.3026,62.1399,32100.0],["2022-09-23",62.0048,62.0048,60.5283,61.0595,31600.0],["2022-09-26",60.8794,61.5006,60.5823,61.2215,34900.0],["2022-09-27",61.2215,61.9238,60.0151,60.0151,28300.0],["2022-09-28",60.2222,61.2846,60.1592,61.0415,25600.0],["2022-09-29",60.7237,61.4954,59.5252,59.9428,40100.0],["2022-09-30",60.079,60.2879,57.3733,57.5095,46500.0],["2022-10-03",57.6367,59.3436,57.5005,58.8624,38100.0],["2022-10-04",59.0531,59.734,58.3812,58.8079,44600.0],["2022-10-05",58.3358,58.6899,57.101,57.5913,36400.0],["2022-10-06",57.328,57.6003,56.3111,56.8195,41200.0],["2022-10-07",56.4382,56.4382,54.6949,55.3849,49700.0],["2022-10-10",55.3759,56.6107,55.1761,55.9842,45100.0],["2022-10-11",56.0931,56.1839,55.2306,55.4212,52800.0],["2022-10-12",55.2851,55.5302,53.7688,53.9231,87600.0],["2022-10-13",53.6598,56.6924,53.6598,56.6107,57500.0],["2022-10-14",56.7105,56.7287,55.2578,55.5847,51700.0],["2022-10-17",56.8013,56.8558,55.7572,55.9479,40600.0],["2022-10-18",56.2657,56.9285,54.9854,55.5302,36600.0],["2022-10-19",55.1035,55.6664,54.2137,55.1852,44200.0],["2022-10-20",54.9854,55.4213,54.2318,54.359,35000.0],["2022-10-21",54.7766,54.7766,52.9153,53.4328,72300.0],["2022-10-24",53.678,54.0412,53.1151,53.7779,57300.0],["2022-10-25",53.6326,54.4952,53.0515,53.1695,75000.0],["2022-10-26",53.5146,55.6664,53.5146,55.2669,48300.0],["2022-10-27",55.6482,55.6482,53.5236,53.8142,48800.0],["2022-10-28",54.0049,56.193,53.787,55.9479,37300.0],["2022-10-31",56.0023,56.2293,55.167,55.3123,58000.0],["2022-11-01",55.739,55.9933,55.1307,55.4122,42900.0],["2022-11-02",55.2124,56.5834,54.9764,55.2851,57500.0],["2022-11-03",54.7766,55.4667,54.3045,55.0944,33400.0],["2022-11-04",55.0036,55.5121,53.224,53.5327,56400.0],["2022-11-07",54.2409,55.0581,53.7052,54.6767,40300.0],["2022-11-08",54.8039,54.94,54.2137,54.7403,28900.0],["2022-11-09",54.477,54.477,53.2694,53.2967,36000.0],["2022-11-10",54.2046,55.4303,53.4328,55.167,42400.0],["2022-11-11",55.167,55.167,54.0684,54.4861,38000.0],["2022-11-14",54.2591,54.8402,54.1047,54.3408,30300.0],["2022-11-15",54.595,55.1852,54.1411,54.477,32400.0],["2022-11-16",54.132,55.2487,54.0503,54.9128,32400.0],["2022-11-17",54.3045,55.5756,54.3045,55.276,30000.0],["2022-11-18",56.2929,56.3564,55.4848,55.5484,34500.0],["2022-11-21",55.5393,56.4926,55.4394,56.3655,35300.0],["2022-11-22",56.302,56.5834,55.6846,56.3655,22700.0],["2022-11-23",56.075,56.3837,55.7754,55.9025,18100.0],["2022-11-25",56.1476,56.7469,56.0477,56.4382,10900.0],["2022-11-28",55.966,56.4472,55.0853,55.3849,31500.0],["2022-11-29",55.1126,55.5121,54.7494,55.0308,21800.0],["2022-11-30",55.0762,55.966,54.8765,55.966,42600.0],["2022-12-01",55.8298,55.8298,55.1126,55.1126,36800.0],["2022-12-02",54.595,55.0308,54.5224,54.5496,26500.0],["2022-12-05",54.0412,54.2137,53.7052,54.1229,34800.0],["2022-12-06",53.7506,53.9867,53.3148,53.5055,28900.0],["2022-12-07",53.569,53.8596,53.1151,53.2513,26300.0],["2022-12-08",53.0515,53.8142,52.9244,53.1605,30100.0],["2022-12-09",52.9153,53.1241,52.4159,52.425,34700.0],["2022-12-12",52.6793,53.7688,52.307,53.5872,66000.0],["2022-12-13",53.7688,54.7131,53.7688,53.9958,103800.0],["2022-12-14",53.9958,55.7209,53.9958,55.0036,60500.0],["2022-12-15",54.6586,55.0399,53.3057,53.5236,58700.0],["2022-12-16",52.8064,53.9231,52.6611,53.3239,244600.0],["2022-12-19",53.0878,54.4134,53.0878,54.1501,51400.0],["2022-12-20",53.8868,55.2578,53.8868,54.8493,63400.0],["2022-12-21",54.822,55.5574,54.822,55.5393,48000.0],["2022-12-22",55.0944,55.8298,55.0399,55.6664,48000.0],["2022-12-23",55.7481,56.5108,55.4213,56.1113,47100.0],["2022-12-27",56.2838,56.8286,55.7118,56.8286,73200.0],["2022-12-28",57.1736,57.2281,55.1761,55.1761,37400.0],["2022-12-29",55.5611,55.9368,55.4511,55.8819,24000.0],["2022-12-30",55.4419,55.5427,54.2046,54.5345,41800.0],["2023-01-03",54.7637,55.0478,53.9571,54.6903,29800.0],["2023-01-04",54.7178,54.8645,52.9672,53.1047,57200.0],["2023-01-05",52.7656,52.7656,50.8775,51.0517,46400.0],["2023-01-06",51.18,51.9865,50.9325,51.4274,41000.0],["2023-01-09",51.8674,51.8857,50.74,50.85,41000.0],["2023-01-10",50.905,51.1983,50.7034,50.7492,32200.0],["2023-01-11",50.7309,51.6566,50.7309,51.5832,42200.0],["2023-01-12",51.5832,52.8939,51.1525,52.8756,42000.0],["2023-01-13",52.6464,53.4805,52.5273,53.2972,27300.0],["2023-01-17",53.2147,53.4347,52.3073,52.7106,26900.0],["2023-01-18",52.9581,53.3888,52.344,53.3247,35300.0],["2023-01-19",52.9122,54.1771,52.9122,53.783,42900.0],["2023-01-20",54.4704,54.4704,53.6088,53.8563,84000.0],["2023-01-23",53.9938,54.1771,53.3064,53.8013,29700.0],["2023-01-24",53.7463,53.8929,53.3888,53.398,77300.0],["2023-01-25",53.2697,53.5263,52.9764,53.288,14500.0],["2023-01-26",53.4897,53.6822,52.9397,53.6822,19400.0],["2023-01-27",53.343,53.6088,52.5639,52.5639,25600.0],["2023-01-30",52.2982,53.2789,52.2248,52.9489,21100.0],["2023-01-31",53.0405,54.7178,52.7473,54.5712,68100.0],["2023-02-01",54.2046,56.9359,54.2046,56.6426,73100.0],["2023-02-02",56.0835,57.1925,55.8177,57.1009,45300.0],["2023-02-03",57.1192,57.2017,56.3585,56.7434,31000.0],["2023-02-06",56.8717,56.8717,54.5437,54.6079,32200.0],["2023-02-07",54.1404,55.9552,54.1404,55.6161,42800.0],["2023-02-08",55.1395,56.0285,55.1395,55.5702,30600.0],["2023-02-09",55.5794,55.7627,53.7646,54.0029,29600.0],["2023-02-10",53.9754,55.3228,53.728,55.3228,159200.0],["2023-02-13",55.3778,55.3778,53.838,53.8655,31700.0],["2023-02-14",53.9846,54.1862,53.1872,53.8655,30600.0],["2023-02-15",53.6363,54.3696,53.1047,53.7646,146100.0],["2023-02-16",53.7005,55.5886,53.7005,55.3503,204000.0],["2023-02-17",57.1284,57.1284,53.4713,53.5355,97800.0],["2023-02-21",53.4072,54.9745,53.0406,54.0213,49600.0],["2023-02-22",53.9204,54.2779,53.0772,53.1689,53100.0],["2023-02-23",53.4255,53.7463,52.509,53.2514,40400.0],["2023-02-24",52.9214,52.9214,52.1882,52.3898,43400.0],["2023-02-27",52.4265,52.7564,51.6291,51.794,80000.0],["2023-02-28",52.4265,52.4265,50.9967,51.07,115400.0],["2023-03-01",50.9417,51.4274,50.63,50.7584,62500.0],["2023-03-02",50.6942,51.1433,50.4742,50.6117,75800.0],["2023-03-03",50.8225,50.9142,50.2451,50.4559,95200.0],["2023-03-06",50.5201,50.5751,50.016,50.3551,72200.0],["2023-03-07",50.0526,50.2726,49.1361,49.7318,69700.0],["2023-03-08",49.6035,49.6585,49.0994,49.4385,57700.0],["2023-03-09",49.3102,49.9885,49.0627,49.576,74600.0],["2023-03-10",49.5027,50.016,48.5128,48.5953,75300.0],["2023-03-13",48.2379,48.5037,47.2572,48.0637,229000.0],["2023-03-14",48.4945,50.7217,47.8896,50.6392,196400.0],["2023-03-15",49.5852,52.0507,49.4935,51.6566,218000.0],["2023-03-16",51.0608,52.9764,50.4834,52.454,189300.0],["2023-03-17",52.1057,52.1148,49.9335,50.8317,873300.0],["2023-03-20",51.5283,51.5283,50.9508,51.3175,132100.0],["2023-03-21",52.1057,52.1057,51.125,51.7207,111300.0],["2023-03-22",51.6932,52.1057,51.0608,51.1525,76300.0],["2023-03-23",51.2625,51.6199,50.5017,51.3449,94100.0],["2023-03-24",51.1891,52.9397,51.1891,52.7839,78700.0],["2023-03-27",52.9031,54.0946,52.5548,53.5905,72500.0],["2023-03-28",53.4713,53.6821,52.8114,53.3522,38700.0],["2023-03-29",53.4805,53.728,52.6373,52.6923,49000.0],["2023-03-30",52.933,53.368,52.2664,53.1736,45900.0],["2023-03-31",53.1459,54.0161,53.1459,53.7569,69700.0],["2023-04-03",53.8031,54.1086,52.6275,52.6275,83400.0],["2023-04-04",53.0163,53.3495,52.7756,53.1922,36200.0],["2023-04-05",53.2847,53.8957,53.007,53.6365,61000.0],["2023-04-06",53.942,53.942,53.0626,53.368,46300.0],["2023-04-10",53.294,54.2845,53.1922,54.1271,79900.0],["2023-04-11",54.1179,55.0992,53.8865,54.627,69100.0],["2023-04-12",54.8677,54.877,53.7383,53.942,38700.0],["2023-04-13",54.2753,54.3678,53.7198,53.942,59700.0],["2023-04-14",53.9327,53.9327,53.2847,53.4143,27700.0],["2023-04-17",53.3218,53.8865,53.294,53.6921,37000.0],["2023-04-18",53.5162,53.5162,52.933,53.0626,45100.0],["2023-04-19",53.0996,53.4421,52.9052,52.9515,38700.0],["2023-04-20",52.8496,53.1088,52.6923,52.9515,31500.0],["2023-04-21",52.9885,53.3958,52.9885,53.2014,44100.0],["2023-04-24",53.5347,53.5717,53.1829,53.368,31700.0],["2023-04-25",53.0348,53.7476,53.0348,53.5902,60900.0],["2023-04-26",53.3403,53.5347,53.1181,53.4699,41100.0],["2023-04-27",53.6921,53.8587,53.4329,53.7383,36200.0],["2023-04-28",53.6921,53.8494,53.3495,53.6087,63300.0],["2023-05-01",53.4514,53.6921,53.2847,53.5995,43000.0],["2023-05-02",53.4977,53.618,52.9052,53.1551,50000.0],["2023-05-03",53.4143,53.4699,52.3775,52.4886,43900.0],["2023-05-04",52.2664,52.5071,51.4796,51.6092,38900.0],["2023-05-05",52.0998,52.8311,51.3777,52.7756,57900.0],["2023-05-08",52.9607,53.3403,52.1739,52.5997,37100.0],["2023-05-09",52.3127,53.6921,52.3127,53.6828,49100.0],["2023-05-10",53.7569,54.4697,53.3773,54.3956,51800.0],["2023-05-11",54.0994,54.3956,53.8124,54.1827,39300.0],["2023-05-12",54.1271,54.914,53.8309,54.914,31200.0],["2023-05-15",54.7381,55.2936,53.9142,53.9883,33500.0],["2023-05-16",53.9883,54.2845,53.8402,53.8864,31000.0],["2023-05-17",53.8217,54.4789,53.5717,54.3215,32900.0],["2023-05-18",54.7566,55.0621,54.3123,55.0621,43400.0],["2023-05-19",55.5435,55.6268,54.9048,55.3398,37300.0],["2023-05-22",55.5991,55.8583,54.8122,55.0899,34000.0],["2023-05-23",54.8122,55.8397,54.8122,55.5157,41500.0],["2023-05-24",55.238,55.238,54.1549,54.2197,45600.0],["2023-05-25",54.0809,54.7289,53.7939,54.627,42600.0],["2023-05-26",54.5345,55.6824,54.2012,55.5528,31800.0],["2023-05-30",55.5528,55.8675,54.951,55.3213,31300.0],["2023-05-31",55.0621,56.6081,55.0621,56.1915,55100.0],["2023-06-01",56.4692,57.4227,55.8583,56.7655,42700.0],["2023-06-02",57.182,58.4503,56.784,57.5523,62300.0],["2023-06-05",57.4783,57.5431,56.8117,56.8395,28600.0],["2023-06-06",56.7747,58.043,56.7747,57.8486,48500.0],["2023-06-07",58.043,59.3297,57.6171,58.5429,45900.0],["2023-06-08",58.7373,58.7373,57.9782,58.3022,30900.0],["2023-06-09",58.1078,58.1078,57.0617,57.1357,29100.0],["2023-06-12",57.0432,57.5616,56.7192,57.3672,49500.0],["2023-06-13",57.6449,57.7467,56.6359,56.8673,49000.0],["2023-06-14",56.7377,57.2839,56.0064,56.3767,47800.0],["2023-06-15",55.9045,56.534,55.7379,56.3767,51300.0],["2023-06-16",56.6359,57.5246,55.6268,57.1913,179700.0],["2023-06-20",56.7655,56.9506,56.1175,56.1915,47600.0],["2023-06-21",55.8397,56.0434,55.0899,55.5435,49500.0],["2023-06-22",55.6731,55.9879,55.0621,55.7842,49600.0],["2023-06-23",55.3306,56.534,55.3028,56.3859,106200.0],["2023-06-26",56.0434,57.3579,55.7842,56.0897,31100.0],["2023-06-27",56.3581,57.3857,56.3304,56.5618,47500.0],["2023-06-28",56.9599,57.0802,56.2933,57.0802,38800.0],["2023-06-29",57.1363,57.5102,56.94,57.2204,44700.0],["2023-06-30",57.5849,58.2112,57.1924,57.7812,41800.0],["2023-07-03",57.7625,57.9588,56.3138,56.6316,28300.0],["2023-07-05",56.9307,57.8466,56.8933,57.1176,69900.0],["2023-07-06",56.9213,57.0522,55.2109,55.4539,57300.0],["2023-07-07",55.3604,56.3418,54.1827,54.379,51400.0],["2023-07-10",54.4538,55.4726,53.2761,53.435,40600.0],["2023-07-11",53.706,54.2855,53.5004,53.6406,42800.0],["2023-07-12",54.0986,54.1453,53.4537,53.65,40300.0],["2023-07-13",53.8182,54.0706,53.1546,53.5378,30400.0],["2023-07-14",53.3135,54.108,53.3135,53.921,43100.0],["2023-07-17",53.8463,54.3042,53.3602,53.5378,37300.0],["2023-07-18",53.4537,54.9398,53.4537,53.9771,40100.0],["2023-07-19",53.8836,54.8557,53.8836,54.6501,29300.0],["2023-07-20",54.7529,54.9585,54.2388,54.7996,36300.0],["2023-07-21",54.9679,55.6875,54.5659,54.837,52100.0],["2023-07-24",54.8183,55.3043,54.6501,55.1174,30100.0],["2023-07-25",55.052,55.5847,54.9305,55.1548,32500.0],["2023-07-26",55.0052,55.7062,54.8463,55.2856,28400.0],["2023-07-27",55.6969,55.6969,54.1173,54.5379,41600.0],["2023-07-28",54.6501,55.1548,54.6501,54.9211,24900.0],["2023-07-31",54.8931,55.781,54.7809,55.1641,56900.0],["2023-08-01",55.295,56.0521,55.295,55.9399,23500.0],["2023-08-02",55.5941,56.7063,55.5941,55.8838,27900.0],["2023-08-03",55.9212,56.1923,55.7062,55.8745,26100.0],["2023-08-04",56.6596,59.0804,56.3138,59.043,38100.0],["2023-08-07",58.9402,62.9219,58.9309,62.6695,57700.0],["2023-08-08",62.2022,63.3986,62.09,63.1182,29100.0],["2023-08-09",63.2303,63.2303,62.6228,62.9406,25800.0],["2023-08-10",63.0153,63.3331,62.2209,63.1369,27700.0],["2023-08-11",63.4453,64.5949,63.2397,64.5015,33400.0],["2023-08-14",64.1276,64.5669,63.492,64.1183,24400.0],["2023-08-15",64.0435,64.7445,63.2303,64.2117,17800.0],["2023-08-16",63.7164,65.0342,63.7164,64.9408,29300.0],["2023-08-17",64.7538,64.9501,63.7444,64.5762,27100.0],["2023-08-18",64.2024,64.8006,63.9687,64.3052,33600.0],["2023-08-21",63.9874,65.0155,63.9874,64.5202,29300.0],["2023-08-22",64.7071,65.0529,64.0622,64.0809,26100.0],["2023-08-23",64.0154,64.5669,63.5014,63.5855,24500.0],["2023-08-24",62.6415,63.9874,62.6415,63.7631,29300.0],["2023-08-25",63.5668,64.1463,62.978,63.8005,30100.0],["2023-08-28",63.7537,64.2585,63.6603,63.7257,22800.0],["2023-08-29",63.6322,63.6322,62.4919,62.5293,22200.0],["2023-08-30",62.5293,63.9687,62.5293,63.8472,31300.0],["2023-08-31",63.9407,63.9407,61.4358,61.6414,37100.0],["2023-09-01",61.8564,63.0995,61.6881,62.8471,34200.0],["2023-09-05",62.9219,62.9219,60.6413,60.7815,39700.0],["2023-09-06",61.1273,62.7443,60.3422,61.1367,27700.0],["2023-09-07",60.7815,61.4638,60.7534,61.4264,46400.0],["2023-09-08",61.9779,63.1369,61.7629,62.9686,56200.0],["2023-09-11",62.9032,63.4079,62.7536,63.3144,23300.0],["2023-09-12",63.5762,63.5762,62.8939,63.0901,22900.0],["2023-09-13",63.1555,63.1555,62.8284,62.9032,30900.0],["2023-09-14",63.1742,63.6416,62.9219,63.4079,23600.0],["2023-09-15",63.221,63.8005,62.9219,63.0901,155900.0],["2023-09-18",63.3145,63.5949,63.0901,63.4266,22600.0],["2023-09-19",63.4827,63.4827,62.8938,63.0247,18400.0],["2023-09-20",63.3144,63.3331,62.8845,63.0247,17700.0],["2023-09-21",62.9873,63.0901,62.0059,62.8845,24900.0],["2023-09-22",62.6415,62.7443,61.4358,61.5199,24600.0],["2023-09-25",61.6601,62.3985,61.4264,61.7629,21500.0],["2023-09-26",61.7816,61.7816,60.5478,60.5665,24900.0],["2023-09-27",60.8469,61.4451,59.7721,60.2861,38300.0],["2023-09-28",60.5597,61.5407,60.5597,61.2671,27800.0],["2023-09-29",61.2388,61.2388,60.0597,60.3521,35700.0],["2023-10-02",60.1446,61.0879,59.8428,60.9842,30000.0],["2023-10-03",60.8615,62.0312,60.1541,61.6162,22400.0],["2023-10-04",61.8426,63.2669,61.2294,62.2482,34500.0],["2023-10-05",62.2482,63.5782,61.7765,63.399,52500.0],["2023-10-06",63.1443,63.2292,61.8709,62.6066,44300.0],["2023-10-09",62.8047,63.7858,61.9935,63.399,22100.0],["2023-10-10",63.616,63.7669,63.1066,63.7669,30700.0],["2023-10-11",63.6254,63.7103,62.0029,63.0594,28600.0],["2023-10-12",63.3235,63.3235,61.2294,61.3143,42900.0],["2023-10-13",61.7199,61.9275,60.0409,60.5597,49500.0],["2023-10-16",61.0219,62.2576,60.72,61.8992,34600.0],["2023-10-17",61.6822,62.55,61.4935,61.5124,36300.0],["2023-10-18",61.7294,61.9935,61.503,61.5879,21500.0],["2023-10-19",61.5784,61.9746,61.4181,61.8614,27600.0],["2023-10-20",61.6822,63.2575,61.4086,62.7293,44200.0],["2023-10-23",62.3897,62.9934,61.9841,62.1538,22500.0],["2023-10-24",62.1444,62.4746,61.4652,62.0784,29700.0],["2023-10-25",61.8048,62.9651,61.5313,62.701,24300.0],["2023-10-26",62.6066,63.1443,62.418,62.8708,23700.0],["2023-10-27",62.6161,62.6632,62.2576,62.3519,22000.0],["2023-10-30",62.8896,63.6443,62.4086,63.6443,27700.0],["2023-10-31",63.4556,63.6254,62.701,63.5405,23600.0],["2023-11-01",63.814,64.5875,63.5216,63.9367,20800.0],["2023-11-02",64.0593,64.2291,63.1915,64.0687,30700.0],["2023-11-03",65.0969,67.2571,64.4272,66.8986,53900.0],["2023-11-06",66.6722,66.6722,65.2007,65.2101,30900.0],["2023-11-07",65.3422,66.6156,65.3328,66.144,38300.0],["2023-11-08",65.8704,66.6062,65.578,66.5685,26500.0],["2023-11-09",66.3798,66.7854,66.0591,66.5591,37500.0],["2023-11-10",66.559,68.0495,66.5024,67.7193,37900.0],["2023-11-13",67.4174,68.8041,67.4174,68.1721,26800.0],["2023-11-14",69.4833,70.7473,69.1908,70.6813,54400.0],["2023-11-15",70.5303,71.0114,69.7097,70.3794,46800.0],["2023-11-16",70.3794,71.3227,69.7662,71.1623,53900.0],["2023-11-17",71.2001,72.2849,71.0491,71.2755,55200.0],["2023-11-20",71.5302,72.483,71.1812,72.4264,47000.0],["2023-11-21",71.9641,73.5394,71.7849,72.9452,42300.0],["2023-11-22",73.7375,73.8979,71.8321,71.8415,28100.0],["2023-11-24",72.2471,72.8603,71.7378,72.5396,20600.0],["2023-11-27",72.5301,73.0678,71.8227,72.5396,43200.0],["2023-11-28",72.7754,72.7754,71.7566,71.7566,23800.0],["2023-11-29",72.1245,72.9263,71.6057,71.7472,37600.0],["2023-11-30",71.6811,72.6622,71.2472,72.2283,61300.0],["2023-12-01",72.1056,73.5206,71.8038,73.1904,54900.0],["2023-12-04",78.7842,82.0669,78.1522,81.4065,471000.0],["2023-12-05",81.0481,82.5102,80.3406,81.9348,233200.0],["2023-12-06",81.9914,83.6799,81.9914,82.4347,165300.0],["2023-12-07",82.5385,82.812,81.0575,82.0668,160300.0],["2023-12-08",82.0857,84.1232,81.2273,83.5761,200600.0],["2023-12-11",84.0195,85.0099,83.4346,84.1138,147800.0],["2023-12-12",84.1044,85.84,83.6988,85.3401,175800.0],["2023-12-13",85.1703,87.1324,84.4911,86.6324,249600.0],["2023-12-14",87.4908,87.953,85.557,86.5098,256500.0],["2023-12-15",87.1418,90.0283,85.6985,88.868,2662000.0],["2023-12-18",88.2266,89.8302,87.3682,88.6982,188900.0],["2023-12-19",89.3114,90.0566,88.7737,89.9811,125400.0],["2023-12-20",89.8962,91.7073,89.2265,89.9245,138500.0],["2023-12-21",90.2169,91.3583,89.9056,90.0566,99100.0],["2023-12-22",90.415,92.6035,90.415,92.0469,100000.0],["2023-12-26",92.1884,92.1884,90.3962,91.2074,105400.0],["2023-12-27",91.6979,92.113,90.5094,91.1225,122700.0],["2023-12-28",90.8852,91.0181,89.585,89.7084,111700.0],["2023-12-29",89.063,89.3857,87.0224,87.7152,175800.0],["2024-01-02",87.1932,89.0819,87.1932,88.4935,97500.0],["2024-01-03",88.1518,89.6799,88.038,88.4461,93400.0],["2024-01-04",89.1104,89.7653,88.3796,88.7403,76600.0],["2024-01-05",88.2088,89.0915,87.3736,87.5065,125700.0],["2024-01-08",87.7817,90.0121,87.7437,89.9551,74200.0],["2024-01-09",89.2148,90.2778,88.3701,89.7938,104000.0],["2024-01-10",89.4331,91.0371,88.9965,90.7239,94000.0],["2024-01-11",90.61,90.9422,89.9361,90.4581,89500.0],["2024-01-12",90.3632,92.5082,90.3632,92.4323,106100.0],["2024-01-16",92.0811,92.2234,90.8568,91.1984,70300.0],["2024-01-17",90.61,91.9672,89.8222,90.2019,68300.0],["2024-01-18",91.2649,91.2649,90.2019,90.4581,50500.0],["2024-01-19",90.8852,91.5306,89.0725,91.5306,68200.0],["2024-01-22",91.3883,94.1122,91.3883,93.0776,96200.0],["2024-01-23",94.1027,94.8904,92.6221,93.1441,89300.0],["2024-01-24",93.9413,94.5013,92.4417,92.4417,80000.0],["2024-01-25",93.5901,93.5901,91.673,93.1061,77200.0],["2024-01-26",93.8369,93.9413,92.157,92.7739,66700.0],["2024-01-29",92.4133,93.0017,91.635,92.138,58500.0],["2024-01-30",91.8059,91.8818,90.5246,90.7334,95500.0],["2024-01-31",90.8757,91.0371,88.1708,88.3037,138500.0],["2024-02-01",88.7213,88.9016,87.2597,88.4271,103700.0],["2024-02-02",88.0569,88.8826,87.3356,87.6773,70200.0],["2024-02-05",87.2692,87.4875,86.2347,86.2347,55800.0],["2024-02-06",85.9879,87.2312,85.8266,86.5194,83900.0],["2024-02-07",86.358,86.9844,85.7791,85.893,57500.0],["2024-02-08",86.0069,86.6997,85.7222,86.3201,72500.0],["2024-02-09",86.7187,88.0854,86.7187,87.7912,86000.0],["2024-02-12",87.5349,88.8542,87.3831,88.484,71400.0],["2024-02-13",87.0604,88.2562,84.9914,85.5323,92500.0],["2024-02-14",85.9879,87.1458,85.1527,87.0224,86600.0],["2024-02-15",87.5064,87.9241,86.5763,87.6393,79400.0],["2024-02-16",90.1639,90.6574,87.8861,88.5979,131300.0],["2024-02-20",87.8386,92.8688,87.8386,92.679,158700.0],["2024-02-21",92.7644,94.0362,91.5971,93.8369,99000.0],["2024-02-22",93.6946,95.6307,93.1251,95.6307,71300.0],["2024-02-23",95.3744,96.6272,93.2485,93.3339,45200.0],["2024-02-26",93.2485,94.6057,93.2485,93.704,57300.0],["2024-02-27",94.1596,94.1596,92.5556,93.0207,84700.0],["2024-02-28",92.2994,93.258,91.8913,92.8404,45600.0],["2024-02-29",93.3814,93.7325,92.7834,93.6376,47600.0],["2024-03-01",93.22,94.0362,90.6859,91.3693,69000.0],["2024-03-04",91.5021,92.3468,90.1734,90.5625,77800.0],["2024-03-05",90.1449,91.7204,89.2528,89.3097,112500.0],["2024-03-06",89.3002,90.2304,88.56,90.2304,76100.0],["2024-03-07",90.2493,91.5876,89.4521,90.7618,59500.0],["2024-03-08",91.2649,91.3977,87.6488,87.8291,99300.0],["2024-03-11",88.0379,91.0086,88.0379,89.9741,86800.0],["2024-03-12",89.585,91.8628,89.585,91.5686,59000.0],["2024-03-13",90.7524,92.138,89.5945,89.6704,66600.0],["2024-03-14",89.5375,89.8222,87.9715,88.3322,65600.0],["2024-03-15",87.7722,89.5755,86.7851,87.5634,227000.0],["2024-03-18",87.0414,87.7817,86.7187,87.0794,91100.0],["2024-03-19",86.5953,88.2372,86.5953,88.019,70300.0],["2024-03-20",87.6109,89.3002,86.8516,88.9111,66900.0],["2024-03-21",88.8257,89.8507,88.2278,88.5979,60700.0],["2024-03-22",88.0569,88.2373,87.0509,88.1234,56300.0],["2024-03-25",87.7058,88.5125,87.0224,87.3546,33100.0],["2024-03-26",87.6393,87.8102,86.7851,86.9085,47700.0],["2024-03-27",87.5676,89.2202,87.5676,89.1342,48800.0],["2024-03-28",89.0674,90.6913,88.456,90.2806,117000.0],["2024-04-01",90.4429,90.4429,88.0262,88.351,47500.0],["2024-04-02",87.3575,87.6536,85.0171,85.5998,77800.0],["2024-04-03",85.2368,86.6506,85.2368,86.5073,48500.0],["2024-04-04",86.7461,87.5008,86.5646,87.0996,50000.0],["2024-04-05",86.6411,88.456,86.6411,88.4465,67100.0],["2024-04-08",88.7235,88.991,87.7587,87.816,60500.0],["2024-04-09",88.2363,88.2363,86.6506,86.813,38400.0],["2024-04-10",85.4661,86.2685,84.53,85.1318,46600.0],["2024-04-11",85.6858,85.8291,84.7592,85.7813,34100.0],["2024-04-12",85.3992,85.4088,84.2434,85.1509,44600.0],["2024-04-15",85.4279,85.5903,84.0332,84.0332,31700.0],["2024-04-16",83.9091,84.6446,83.1353,83.4314,36600.0],["2024-04-17",83.9568,84.2816,83.1353,83.7562,32200.0],["2024-04-18",83.9377,84.8547,83.7275,84.0141,50800.0],["2024-04-19",83.6989,86.5646,83.6989,86.5646,71300.0],["2024-04-22",86.3736,86.9181,85.6763,85.9628,42000.0],["2024-04-23",85.8673,87.7682,85.8673,87.0996,35800.0],["2024-04-24",86.7079,87.0518,85.6285,87.0518,37700.0],["2024-04-25",86.2207,87.367,86.0488,86.7079,37400.0],["2024-04-26",86.8417,87.7874,86.8035,87.1951,29400.0],["2024-04-29",87.2429,87.7778,86.2399,86.4691,23300.0],["2024-04-30",85.9724,87.3862,85.9724,86.8035,47100.0],["2024-05-01",86.8417,89.0196,86.8417,87.902,66800.0],["2024-05-02",88.8381,89.2584,86.5742,89.2298,48200.0],["2024-05-03",89.7934,89.7934,87.3575,87.3766,39200.0],["2024-05-06",87.7778,89.1151,87.7778,89.0292,40300.0],["2024-05-07",88.9146,91.274,88.9146,89.545,64800.0],["2024-05-08",88.8668,90.2137,88.8668,89.994,38100.0],["2024-05-09",89.1725,92.1624,89.1725,91.7325,44800.0],["2024-05-10",93.3851,93.3851,90.5194,90.7009,30000.0],["2024-05-13",91.5033,93.5666,91.0639,92.5827,48700.0],["2024-05-14",93.3851,94.0538,91.8281,93.4711,35400.0],["2024-05-15",93.9009,96.2318,93.9009,95.7828,50200.0],["2024-05-16",95.2478,95.544,94.3595,94.8944,28200.0],["2024-05-17",95.8974,95.907,94.5505,95.907,32600.0],["2024-05-20",95.5822,96.3846,94.2735,94.6842,41000.0],["2024-05-21",94.6842,94.6842,92.8884,93.9774,41100.0],["2024-05-22",93.8436,95.181,93.5571,95.1619,49400.0],["2024-05-23",94.818,94.904,93.1845,94.7989,57700.0],["2024-05-24",95.9643,98.0276,95.5249,97.7506,56700.0],["2024-05-28",98.467,99.2217,97.2348,97.9226,58000.0],["2024-05-29",96.9959,98.2855,96.5279,97.5022,51200.0],["2024-05-30",98.1805,100.731,98.1805,100.6163,46900.0],["2024-05-31",100.3489,101.8582,99.9477,101.0175,45700.0],["2024-06-03",102.1065,102.1065,100.0145,101.2182,41300.0],["2024-06-04",100.731,102.6415,100.0432,101.7913,38200.0],["2024-06-05",102.2116,102.2116,101.4092,101.8391,48900.0],["2024-06-06",101.7818,102.2116,99.6802,100.1387,63400.0],["2024-06-07",99.3459,99.6515,98.1805,98.553,38700.0],["2024-06-10",98.553,98.553,95.4771,97.6646,61800.0],["2024-06-11",96.8145,98.8205,96.1744,98.7918,60900.0],["2024-06-12",99.9477,101.3328,98.4193,98.9733,49400.0],["2024-06-13",99.5751,99.5751,97.1774,98.2187,34300.0],["2024-06-14",97.1774,99.4414,96.7953,98.5817,36900.0],["2024-06-17",98.7536,100.2247,97.7028,100.2247,38100.0],["2024-06-18",100.2247,102.2116,100.1005,101.1035,53200.0],["2024-06-20",100.0241,101.2181,98.2855,98.7345,49400.0],["2024-06-21",98.7918,101.4283,98.7918,101.4283,155800.0],["2024-06-24",101.2946,101.9537,100.5877,101.5047,43200.0],["2024-06-25",101.2372,102.4026,101.2372,102.0779,34300.0],["2024-06-26",102.1352,102.6128,101.648,102.2021,34300.0],["2024-06-27",101.9537,102.9376,100.731,102.6606,39000.0],["2024-06-28",104.3898,105.168,102.4684,104.1401,165600.0],["2024-07-01",103.8903,105.4178,103.5156,105.1296,62300.0],["2024-07-02",105.0527,107.0029,104.9663,105.8501,45800.0],["2024-07-03",106.0999,107.637,106.0999,107.0606,24300.0],["2024-07-05",106.8492,109.8947,106.7051,109.7698,56300.0],["2024-07-08",109.8178,111.9698,109.8178,110.5479,55900.0],["2024-07-09",110.1348,111.3357,108.3287,109.0204,83300.0],["2024-07-10",109.0396,110.8073,108.9724,110.5191,34000.0],["2024-07-11",112.4597,116.2545,112.4597,115.044,60900.0],["2024-07-12",116.2449,116.7349,113.4012,116.1969,68300.0],["2024-07-15",116.2449,118.8676,115.265,115.3226,76300.0],["2024-07-16",117.0711,122.2589,117.0711,121.5384,66600.0],["2024-07-17",122.403,124.3916,121.9515,121.9803,68500.0],["2024-07-18",121.7593,124.824,120.5873,121.1445,71900.0],["2024-07-19",121.6825,122.8641,119.2903,119.5977,50200.0],["2024-07-22",121.0388,121.1349,119.3864,121.0292,36900.0],["2024-07-23",121.1061,126.0921,121.1061,126.0921,62500.0],["2024-07-24",125.6598,127.831,124.3148,124.4397,71400.0],["2024-07-25",125.8711,128.3689,124.065,125.6502,59000.0],["2024-07-26",127.8309,130.665,126.5628,130.4248,61800.0],["2024-07-29",130.838,132.2021,129.4641,130.0886,56400.0],["2024-07-30",130.4633,132.9323,130.2903,130.4152,57200.0],["2024-07-31",131.6449,133.0476,128.8109,130.8091,80900.0],["2024-08-01",131.0685,131.2319,125.7559,127.7349,66300.0],["2024-08-02",122.893,123.9017,118.0894,120.5008,69900.0],["2024-08-05",115.0344,116.3122,112.8632,114.4868,70100.0],["2024-08-06",113.6414,116.1584,112.8344,112.9593,52100.0],["2024-08-07",115.265,117.6667,114.0353,116.4947,60000.0],["2024-08-08",118.1375,118.4833,115.5148,116.4755,45000.0],["2024-08-09",116.0912,118.3008,116.0912,118.051,32100.0],["2024-08-12",118.051,120.5392,117.4362,120.203,41000.0],["2024-08-13",121.0196,122.5759,119.9436,122.0572,40900.0],["2024-08-14",122.9506,122.9506,120.8178,120.8274,55500.0],["2024-08-15",123.1524,125.2947,121.9227,124.5646,36500.0],["2024-08-16",124.334,125.41,121.9995,122.182,49800.0],["2024-08-19",121.5576,123.0755,121.3462,122.6143,32600.0],["2024-08-20",122.3358,122.8257,121.7689,121.817,30800.0],["2024-08-21",123.0467,124.0362,121.9323,123.9882,25400.0],["2024-08-22",123.8633,125.189,123.1235,125.1122,36900.0],["2024-08-23",125.7943,128.8301,124.872,128.734,50700.0],["2024-08-26",129.0222,129.1183,127.1008,127.2353,52800.0],["2024-08-27",127.072,127.6772,125.7846,126.8606,36400.0],["2024-08-28",127.3698,130.7707,126.9663,130.4344,49300.0],["2024-08-29",131.4048,131.4048,130.031,130.3576,26200.0],["2024-08-30",130.1751,132.1253,130.1751,131.741,41700.0],["2024-09-03",130.1751,131.5009,125.2083,125.7558,61600.0],["2024-09-04",125.3139,126.6973,124.1226,126.0729,32400.0],["2024-09-05",126.3034,126.5052,124.4205,126.5052,26200.0],["2024-09-06",126.1113,126.5244,123.5558,123.9593,74500.0],["2024-09-09",121.8842,122.6624,113.6222,116.5043,186400.0],["2024-09-10",116.5043,119.2903,116.5043,119.0021,77700.0],["2024-09-11",119.0021,119.0021,115.2073,117.417,60400.0],["2024-09-12",118.3777,120.2318,117.782,118.5986,43700.0],["2024-09-13",119.2903,120.6257,119.1846,119.7515,54000.0],["2024-09-16",119.7514,120.6641,118.4353,119.617,79100.0],["2024-09-17",120.5488,121.913,119.1943,119.2231,86800.0],["2024-09-18",118.7811,122.2397,116.9654,118.4929,70800.0],["2024-09-19",120.9331,121.1253,119.0309,120.8082,54000.0],["2024-09-20",120.3279,124.6798,119.617,121.7785,711000.0],["2024-09-23",121.9226,122.672,119.9052,122.0091,51500.0],["2024-09-24",122.5567,122.672,120.9043,121.9803,49700.0],["2024-09-25",122.1532,122.1532,120.0205,120.4528,46600.0],["2024-09-26",121.8842,121.8842,119.6266,120.8563,64900.0],["2024-09-27",121.375,121.375,118.7715,119.1366,39500.0],["2024-09-30",118.7504,121.8495,118.3546,121.4247,75400.0],["2024-10-01",120.6813,120.6813,118.4511,118.9435,51800.0],["2024-10-02",118.9435,120.3048,118.4318,118.4511,33200.0],["2024-10-03",118.8373,118.8373,116.8292,117.4374,33000.0],["2024-10-04",118.9628,119.8124,118.007,118.7697,37200.0],["2024-10-07",117.9491,117.9491,115.8734,116.2016,61900.0],["2024-10-08",116.5878,117.225,115.883,116.3947,30800.0],["2024-10-09",116.3947,118.1132,116.2596,117.8622,41700.0],["2024-10-10",116.2016,116.2016,113.4887,113.6528,56400.0],["2024-10-11",114.1645,116.5106,113.9521,116.2403,40100.0],["2024-10-14",114.5411,117.1285,114.5411,116.9354,28200.0],["2024-10-15",116.7037,120.411,116.7037,116.9161,80500.0],["2024-10-16",118.6539,121.3089,118.6539,120.5655,55200.0],["2024-10-17",119.7255,120.1696,118.6346,119.7931,27600.0],["2024-10-18",120.0248,120.6138,118.0167,118.0167,29900.0],["2024-10-21",119.2718,119.2718,115.0914,115.5162,34100.0],["2024-10-22",114.9176,115.661,114.5507,115.3134,31200.0],["2024-10-23",114.9176,114.9466,113.3343,114.8017,22400.0],["2024-10-24",115.159,115.5065,113.7108,115.1976,43200.0],["2024-10-25",115.6513,116.0375,114.4928,114.5893,22600.0],["2024-10-28",115.6706,116.6361,115.5355,116.0665,39000.0],["2024-10-29",115.2651,117.9105,115.2651,117.6305,38300.0],["2024-10-30",116.5299,117.9298,114.4059,114.6762,48500.0],["2024-10-31",115.3231,115.3231,111.8957,112.0212,48400.0],["2024-11-01",110.2062,121.8978,110.2062,115.3714,44700.0],["2024-11-04",114.068,115.4872,112.504,112.7646,30000.0],["2024-11-05",113.4212,116.7906,113.3922,116.752,29700.0],["2024-11-06",124.5431,131.3206,124.5431,125.8368,116500.0],["2024-11-07",125.3831,125.4313,122.4481,125.4313,50300.0],["2024-11-08",127.5457,130.6641,126.5609,129.7855,54000.0],["2024-11-11",130.3744,132.1316,129.3414,131.0599,50800.0],["2024-11-12",129.8435,130.8089,124.659,126.1072,60200.0],["2024-11-13",126.5126,129.8241,125.3541,125.3541,42700.0],["2024-11-14",127.4395,127.4395,122.3129,122.7667,67900.0],["2024-11-15",124.2825,124.2825,120.3048,121.5116,64000.0],["2024-11-18",121.6178,121.9171,119.4938,119.6773,42600.0],["2024-11-19",118.6442,120.8648,117.8236,120.2758,40200.0],["2024-11-20",120.6813,120.6813,118.538,119.0787,33400.0],["2024-11-21",120.3145,122.1102,119.7448,121.502,43500.0],["2024-11-22",123.3363,123.5777,121.4923,122.1102,49300.0],["2024-11-25",123.9252,125.4603,122.6895,122.6895,57500.0],["2024-11-26",122.6895,122.8246,121.3185,121.8495,28200.0],["2024-11-27",123.4618,123.4618,120.1696,120.1696,37500.0],["2024-11-29",121.444,121.444,118.8566,120.8744,29000.0],["2024-12-02",121.5406,123.4715,121.193,122.9598,69600.0],["2024-12-03",122.3322,122.8632,120.9613,120.9613,38200.0],["2024-12-04",121.7337,122.8536,120.9806,122.6605,28100.0],["2024-12-05",121.0482,121.8592,119.2428,120.7489,49500.0],["2024-12-06",121.473,121.473,117.9491,119.3683,29300.0],["2024-12-09",119.4552,119.658,117.9105,117.9105,33400.0],["2024-12-10",118.1615,119.629,117.1574,118.258,50100.0],["2024-12-11",119.4069,119.9669,118.3836,118.4608,51000.0],["2024-12-12",118.4125,118.6249,116.2016,116.2692,21400.0],["2024-12-13",115.8541,117.4278,115.8541,117.2443,61300.0],["2024-12-16",117.0223,118.8953,117.0223,118.0263,56200.0],["2024-12-17",117.0223,118.3643,115.5258,117.0512,51600.0],["2024-12-18",117.1671,117.1671,109.7042,110.3993,60500.0],["2024-12-19",109.1538,111.5771,108.9414,109.8972,57300.0],["2024-12-20",107.7926,110.4476,107.7926,108.005,255400.0],["2024-12-23",108.6132,108.6132,106.6533,107.1167,43200.0],["2024-12-24",106.914,107.4547,106.5085,107.445,16900.0],["2024-12-26",106.5085,108.1594,106.5085,107.8988,34100.0],["2024-12-27",106.354,107.3774,104.9831,105.8327,30900.0],["2024-12-30",104.289,105.9395,104.289,104.289,46400.0],["2024-12-31",105.3958,105.6094,104.0754,104.425,61500.0],["2025-01-02",104.9784,104.9784,102.2114,103.3764,40800.0],["2025-01-03",103.3764,104.2502,102.9687,103.6871,66400.0],["2025-01-06",103.2599,103.5415,99.959,100.2988,56600.0],["2025-01-07",99.9008,100.6775,96.3863,97.0465,61400.0],["2025-01-08",98.3474,98.3474,96.4154,96.6193,75700.0],["2025-01-10",94.7747,95.4446,92.9204,94.0271,65600.0],["2025-01-13",91.8621,94.5999,91.8621,94.1825,51200.0],["2025-01-14",95.5514,95.8523,93.9689,94.8815,63900.0],["2025-01-15",97.0853,97.0853,95.1339,95.7844,54600.0],["2025-01-16",95.6193,96.7164,94.9494,95.93,52800.0],["2025-01-17",97.0853,97.0853,95.0659,95.7747,43200.0],["2025-01-21",95.0756,98.6775,95.0756,97.8329,59500.0],["2025-01-22",97.2504,97.2504,93.4446,93.9106,64000.0],["2025-01-23",93.2407,95.1339,92.4446,93.9397,72200.0],["2025-01-24",93.4446,93.4446,92.4738,93.1922,67800.0],["2025-01-27",91.998,96.4834,91.998,95.231,80100.0],["2025-01-28",94.6096,96.9203,94.6096,96.8523,51500.0],["2025-01-29",96.3863,96.6096,95.3378,96.3572,46600.0],["2025-01-30",96.0853,97.5805,96.0853,97.4057,30200.0],["2025-01-31",96.7649,100.3959,96.7649,99.6775,90200.0],["2025-02-03",96.7358,98.7455,96.7358,98.0659,65100.0],["2025-02-04",97.3474,99.027,97.2407,98.7066,32100.0],["2025-02-05",98.9493,99.5416,98.2212,98.8134,33800.0],["2025-02-06",99.3862,99.3862,97.2309,97.8523,49400.0],["2025-02-07",97.5125,97.6969,96.5125,96.7649,38300.0],["2025-02-10",96.7649,98.2989,96.2115,97.7746,43200.0],["2025-02-11",96.7746,99.726,96.7455,99.5221,42200.0],["2025-02-12",97.5707,98.5998,96.5416,97.2795,59200.0],["2025-02-13",99.095,100.8425,97.8426,100.5318,48400.0],["2025-02-14",101.1726,101.493,99.5707,99.7649,61100.0],["2025-02-18",99.027,100.2988,98.5901,99.027,66800.0],["2025-02-19",98.2698,100.2309,96.3572,97.9203,49700.0],["2025-02-20",97.0853,97.2407,93.4446,93.5611,80400.0],["2025-02-21",95.3766,95.3766,90.3961,90.9689,71800.0],["2025-02-24",90.0661,90.2991,87.8719,87.9787,66700.0],["2025-02-25",87.9204,90.8913,87.9204,90.5515,76200.0],["2025-02-26",90.5029,91.134,88.7068,89.901,50600.0],["2025-02-27",89.1049,92.0563,89.1049,90.6097,58100.0],["2025-02-28",90.7748,91.2602,89.1631,90.4544,86800.0],["2025-03-03",90.4544,92.0854,89.9398,90.6583,64700.0],["2025-03-04",89.7845,91.1534,89.3282,90.0078,56200.0],["2025-03-05",89.8136,90.9689,89.5612,90.6389,49700.0],["2025-03-06",89.8913,91.4544,89.7845,91.1922,49700.0],["2025-03-07",90.8913,91.3864,90.0563,90.1243,53200.0],["2025-03-10",89.6194,91.0757,89.6194,90.2214,86400.0],["2025-03-11",90.8621,92.2699,90.5709,91.765,61500.0],["2025-03-12",91.8718,92.833,90.0855,91.0078,44400.0],["2025-03-13",90.9689,91.833,89.9398,90.1923,37800.0],["2025-03-14",91.0466,91.4544,90.1631,90.8913,33800.0],["2025-03-17",90.1437,90.2991,88.7942,90.1146,71400.0],["2025-03-18",89.0564,90.9107,88.4447,90.3185,71800.0],["2025-03-19",90.3185,91.9107,89.3962,91.8039,87800.0],["2025-03-20",91.2602,91.8233,88.3768,88.5806,90400.0],["2025-03-21",88.0175,89.2797,87.3282,88.0758,302000.0],["2025-03-24",89.5612,90.0466,88.3962,88.7942,62700.0],["2025-03-25",88.2797,89.1146,87.6098,87.736,85700.0],["2025-03-26",88.503,90.1728,88.2214,89.3379,43400.0],["2025-03-27",89.1437,90.9107,88.8719,90.4544,62600.0],["2025-03-28",91.8323,92.0277,88.4412,90.3078,50400.0],["2025-03-31",89.0081,91.1873,89.0081,90.6889,62200.0],["2025-04-01",90.3176,91.7541,90.3176,91.4414,36900.0],["2025-04-02",91.4805,92.0669,90.6889,91.6173,39100.0],["2025-04-03",89.526,92.1841,89.1156,91.1971,49400.0],["2025-04-04",88.9397,91.9496,88.8028,90.7769,57100.0],["2025-04-07",89.0471,92.3796,87.8744,88.4119,83300.0],["2025-04-08",89.741,90.4348,87.1122,87.8647,76800.0],["2025-04-09",87.5129,96.0833,87.4738,91.5098,60300.0],["2025-04-10",88.7637,91.6173,87.249,88.5976,50500.0],["2025-04-11",88.9006,90.1612,87.1513,89.8192,49700.0],["2025-04-14",91.588,91.588,89.8583,90.2296,33000.0],["2025-04-15",90.4837,90.6596,89.9169,90.6401,55800.0],["2025-04-16",90.171,90.171,88.8028,89.4869,47000.0],["2025-04-17",89.4087,92.2818,88.9787,90.0342,42700.0],["2025-04-21",90.0342,90.3176,87.7083,88.2556,62400.0],["2025-04-22",89.9267,90.5423,87.3663,90.4739,47900.0],["2025-04-23",92.3014,92.6923,91.2069,91.8616,40500.0],["2025-04-24",91.9496,92.5653,90.4055,92.2623,37900.0],["2025-04-25",91.8128,92.8389,90.6889,92.4284,37300.0],["2025-04-28",91.9007,93.8161,91.3535,93.6695,42200.0],["2025-04-29",93.3177,94.9204,92.6337,94.4318,33900.0],["2025-04-30",94.1973,94.1973,91.6075,92.3405,38200.0],["2025-05-01",92.7216,92.7216,90.7964,92.2232,29000.0],["2025-05-02",92.018,94.0507,91.8714,93.992,25800.0],["2025-05-05",92.6434,93.8259,91.803,91.9594,29700.0],["2025-05-06",91.5294,93.1907,91.4219,92.8877,31400.0],["2025-05-07",94.3145,94.3145,92.1353,93.4936,42100.0],["2025-05-08",94.295,94.295,92.1841,92.5066,31500.0],["2025-05-09",97.4808,98.3408,93.4839,98.2529,54800.0],["2025-05-12",99.5233,101.6341,98.7903,99.8165,53200.0],["2025-05-13",100.5494,103.403,100.1487,102.9925,49300.0],["2025-05-14",102.0348,106.4715,102.0348,105.68,94900.0],["2025-05-15",105.465,105.465,101.4582,104.1555,58200.0],["2025-05-16",104.1554,107.5954,104.1554,106.1393,76100.0],["2025-05-19",105.1229,105.1522,103.1,104.0089,33100.0],["2025-05-20",103.6571,104.2239,102.973,103.2466,24800.0],["2025-05-21",101.3605,102.5723,99.4158,100.9305,32500.0],["2025-05-22",99.9924,100.3442,99.279,99.279,26400.0],["2025-05-23",98.8099,100.2074,98.6535,100.0021,26000.0],["2025-05-27",100.6471,102.7384,100.6471,102.0739,27700.0],["2025-05-28",102.4453,103.0511,100.7644,101.595,20700.0],["2025-05-29",101.595,102.6114,101.126,102.3378,27500.0],["2025-05-30",101.7319,103.53,101.2042,101.771,43500.0],["2025-06-02",101.9664,102.1814,100.6667,101.2237,38700.0],["2025-06-03",101.126,103.2662,101.126,102.3084,31900.0],["2025-06-04",102.7971,102.8068,101.5169,102.0055,28200.0],["2025-06-05",101.6635,103.3248,101.1651,103.0414,24200.0],["2025-06-06",103.7939,104.0186,102.4453,103.6864,33100.0],["2025-06-09",104.302,104.4779,101.9175,102.0837,58500.0],["2025-06-10",103.2857,103.6375,101.1162,101.9957,129500.0],["2025-06-11",102.2791,103.6571,101.2823,102.3182,78800.0],["2025-06-12",102.3769,102.6993,100.4321,102.1814,84200.0],["2025-06-13",100.7839,101.9273,99.6699,100.7546,55900.0],["2025-06-16",100.5005,100.9794,99.2203,100.0021,75700.0],["2025-06-17",97.6372,101.2432,97.6372,99.5233,104600.0],["2025-06-18",100.1878,104.1066,99.7187,103.6277,135500.0],["2025-06-20",103.7841,104.3998,98.9467,102.4746,271500.0],["2025-06-23",101.6439,105.0057,101.6439,104.0089,76900.0],["2025-06-24",105.3966,106.8136,104.4193,105.3379,74000.0],["2025-06-25",104.8395,105.8754,103.1489,105.2598,108300.0],["2025-06-26",106.0806,106.7647,104.8004,106.5693,64000.0],["2025-06-27",106.325,107.1849,104.8004,105.68,119200.0],["2025-06-30",106.2796,106.2796,103.4484,105.1983,62500.0],["2025-07-01",105.4342,106.8301,104.6871,105.7783,45200.0],["2025-07-02",106.0928,107.1546,104.5494,106.9186,78300.0],["2025-07-03",106.9186,107.7051,105.385,106.604,49000.0],["2025-07-07",105.6111,106.5844,102.249,102.4653,63000.0],["2025-07-08",103.1043,104.9525,101.5609,101.7182,63100.0],["2025-07-09",102.5341,103.2911,100.9416,101.9836,38500.0],["2025-07-10",101.207,103.0453,101.1578,102.2687,66500.0],["2025-07-11",101.1087,102.0033,100.2436,101.5118,33800.0],["2025-07-14",100.8826,102.3375,100.509,101.4233,186400.0],["2025-07-15",101.5904,101.6002,95.6232,95.7411,81100.0],["2025-07-16",96.4489,98.1398,96.0459,96.5571,73400.0],["2025-07-17",95.8591,98.2578,95.8591,97.0486,75900.0],["2025-07-18",97.7564,97.7564,95.6821,95.7903,55200.0],["2025-07-21",96.154,97.4418,95.3086,95.6625,40000.0],["2025-07-22",95.4757,96.9601,94.5123,94.5811,42500.0],["2025-07-23",94.4435,96.0852,92.8902,93.9814,71300.0],["2025-07-24",93.0573,93.7946,91.9563,92.8804,52200.0],["2025-07-25",92.3987,95.5052,92.3987,94.7679,53600.0],["2025-07-28",94.7482,95.3577,93.9323,94.1977,42100.0],["2025-07-29",95.0628,95.7805,93.9225,95.2398,62300.0],["2025-07-30",95.3381,95.7903,93.3719,93.9618,44300.0],["2025-07-31",92.9885,95.4266,92.674,94.4042,69100.0],["2025-08-01",93.9618,94.414,92.4479,92.9689,54200.0],["2025-08-04",93.4309,94.4533,92.6346,93.1655,34800.0],["2025-08-05",93.7455,95.2004,93.0082,94.8269,41200.0],["2025-08-06",94.4533,95.3283,94.1879,95.0038,36200.0],["2025-08-07",96.0262,96.0262,93.5882,94.7777,38800.0],["2025-08-08",96.154,99.4276,95.3479,98.6805,51900.0],["2025-08-11",98.4544,103.822,97.5696,101.6789,111700.0],["2025-08-12",102.9962,106.083,102.9962,105.6701,43700.0],["2025-08-13",106.3386,107.8525,105.4834,106.9776,47100.0],["2025-08-14",106.0535,106.083,103.4386,104.5494,41800.0],["2025-08-15",104.9623,105.9454,103.7138,105.68,36700.0],["2025-08-18",105.5522,106.201,105.503,105.9356,24900.0],["2025-08-19",105.9257,107.8526,105.9257,107.479,29300.0],["2025-08-20",108.0295,109.1699,107.6756,108.0197,38400.0],["2025-08-21",108.0787,110.3495,107.9509,108.4326,34500.0],["2025-08-22",108.7176,112.994,108.7176,112.876,48800.0],["2025-08-25",113.3774,113.3774,110.0841,110.0841,43000.0],["2025-08-26",110.674,110.674,108.9536,109.5238,33200.0],["2025-08-27",109.1994,110.7526,109.1994,110.0743,27900.0],["2025-08-28",110.1529,111.6668,109.2288,111.254,42900.0],["2025-08-29",111.0967,111.6767,110.5167,111.5587,33700.0],["2025-09-02",110.5068,112.0699,110.5068,110.6248,31600.0],["2025-09-03",111.3916,111.4309,109.3566,110.3495,35200.0],["2025-09-04",111.2441,113.2004,110.379,113.2004,32800.0],["2025-09-05",113.0726,113.2496,111.1163,112.994,29000.0],["2025-09-08",113.053,114.1638,111.9814,113.9672,34400.0],["2025-09-09",113.2988,113.3774,110.497,112.1092,35600.0],["2025-09-10",112.3058,113.4069,111.0377,111.4997,27000.0],["2025-09-11",111.7947,113.9181,111.7947,113.3774,38000.0],["2025-09-12",113.751,113.9771,112.4238,113.0333,56700.0],["2025-09-15",114.4883,120.0328,113.4855,114.2032,113300.0],["2025-09-16",114.1344,114.4686,112.6499,113.4265,89300.0],["2025-09-17",113.6821,117.3588,112.9154,113.3479,67500.0],["2025-09-18",114.2916,117.4866,113.8099,117.0541,111900.0],["2025-09-19",117.0049,117.5751,113.9771,115.2354,511300.0],["2025-09-22",116.1103,120.8586,114.1835,120.2491,136700.0],["2025-09-23",120.0328,121.2813,118.1354,120.6718,84500.0],["2025-09-24",119.8952,122.9722,119.8952,122.6969,43900.0],["2025-09-25",121.3108,121.6647,119.4331,120.2097,108600.0],["2025-09-26",120.4162,124.7417,120.4162,124.2698,67000.0],["2025-09-29",124.1912,125.0956,119.905,120.3965,78000.0],["2025-09-30",119.7739,120.9203,118.0445,120.0803,62300.0],["2025-10-01",119.8431,123.9443,119.8431,123.1734,60400.0],["2025-10-02",122.8473,123.2327,119.9815,120.3669,75700.0],["2025-10-03",121.3255,124.1419,119.6652,119.8925,51300.0],["2025-10-06",120.5151,120.5151,116.325,117.0464,35900.0],["2025-10-07",116.5325,117.5603,115.1589,116.4238,65800.0],["2025-10-08",117.4713,119.1513,116.8883,118.5782,46400.0],["2025-10-09",118.7264,118.7264,116.1768,117.4911,74800.0],["2025-10-10",117.6196,119.2304,115.0502,116.0483,135900.0],["2025-10-13",116.8784,118.9932,116.2064,118.1038,127700.0],["2025-10-14",117.5998,120.8215,115.8408,120.0704,67300.0],["2025-10-15",121.5033,121.9579,119.7344,121.0487,43600.0],["2025-10-16",121.7702,121.7702,119.7047,120.4459,46600.0],["2025-10-17",120.4657,121.1179,119.1118,120.5151,68300.0],["2025-10-20",121.4144,122.541,120.268,121.9777,59300.0],["2025-10-21",121.2167,122.7584,119.7443,119.9024,63600.0],["2025-10-22",119.8233,122.4026,119.5763,122.0567,72400.0],["2025-10-23",122.1852,122.1852,119.6652,120.6337,27700.0],["2025-10-24",121.9382,122.4224,120.7127,121.2859,57400.0],["2025-10-27",121.276,121.276,118.5782,118.9636,53000.0],["2025-10-28",119.0525,121.365,118.6671,120.5645,48700.0],["2025-10-29",120.3076,121.9777,118.3904,119.428,86600.0],["2025-10-30",119.4478,121.1772,118.7462,120.357,91200.0],["2025-10-31",119.1513,119.7542,117.4812,118.0346,49100.0],["2025-11-03",118.3113,119.6158,116.7499,119.6158,54900.0],["2025-11-04",118.8153,121.5231,118.8153,120.693,44300.0],["2025-11-05",122.3631,124.1024,119.764,123.46,103100.0],["2025-11-06",123.2327,125.6045,121.029,123.5292,82600.0],["2025-11-07",123.3612,129.6859,123.3612,125.6737,61500.0],["2025-11-10",125.3476,129.9033,123.3909,129.2313,62600.0],["2025-11-11",130.5358,131.0299,128.3518,130.6445,40200.0],["2025-11-12",130.8718,131.4647,127.6007,127.7687,71700.0],["2025-11-13",126.1876,126.4643,122.7979,125.1302,58300.0],["2025-11-14",124.3989,127.7193,124.3989,126.6125,54800.0],["2025-11-17",126.3951,126.652,123.6774,124.389,30800.0],["2025-11-18",123.8553,125.2487,123.1043,123.46,32500.0],["2025-11-19",123.549,125.3278,123.4798,124.6657,61800.0],["2025-11-20",126.1876,127.1363,124.3,125.8615,32700.0],["2025-11-21",125.2982,130.0516,125.2982,128.9052,113400.0],["2025-11-24",129.3796,131.8699,127.2944,130.5654,49800.0],["2025-11-25",133.1744,137.997,131.9292,136.3268,127700.0],["2025-11-26",135.4078,138.7579,135.309,135.5659,146800.0],["2025-11-28",135.388,135.7043,133.5005,134.6864,39900.0],["2025-12-01",132.9767,136.9198,132.9767,135.6746,75200.0],["2025-12-02",137.1866,138.6492,134.2417,135.5659,103300.0],["2025-12-03",136.3664,137.068,133.9452,136.06,81800.0],["2025-12-04",137.0482,137.0482,134.4591,134.9828,66000.0],["2025-12-05",136.3466,137.4238,131.3857,133.1447,47200.0],["2025-12-08",133.5894,134.1428,130.2591,130.6544,75700.0],["2025-12-09",130.6544,134.7951,130.5061,132.2652,60300.0],["2025-12-10",133.0459,135.7537,133.0459,133.4214,65300.0],["2025-12-11",133.9057,136.5047,133.4214,136.1292,63600.0],["2025-12-12",136.3762,137.8981,135.2002,136.9395,46100.0],["2025-12-15",138.3429,141.8708,136.3071,138.2243,107200.0],["2025-12-16",138.1155,140.4379,135.0718,137.2953,119900.0],["2025-12-17",136.4553,139.7857,136.4553,138.8073,70000.0],["2025-12-18",140.5762,142.8294,139.42,140.0031,112700.0],["2025-12-19",138.5108,140.9419,137.6708,139.9734,391800.0],["2025-12-22",140.092,142.5527,139.7264,140.4972,59300.0],["2025-12-23",139.8252,141.2186,137.2854,137.5918,62000.0],["2025-12-24",138.076,138.6788,136.4355,136.9395,84700.0],["2025-12-26",136.989,138.1551,136.0996,137.0482,31000.0],["2025-12-29",137.6214,137.6214,135.9909,137.1372,74300.0],["2025-12-30",136.8605,137.8883,135.4572,136.7814,60800.0],["2025-12-31",138.2905,138.2905,135.1234,136.1063,96100.0],["2026-01-02",135.59,135.59,128.5112,129.4742,75300.0],["2026-01-05",128.9878,134.2795,128.9878,129.9905,97400.0],["2026-01-06",129.1267,134.4384,128.5509,133.5051,88400.0],["2026-01-07",133.6143,134.4781,130.6259,130.9833,73400.0],["2026-01-08",129.9309,131.9761,127.0815,127.7666,65400.0],["2026-01-09",127.568,130.0501,127.429,128.8289,61900.0],["2026-01-12",129.0672,133.4158,127.4092,132.9491,105400.0],["2026-01-13",133.7434,134.6866,132.0059,134.6866,73300.0],["2026-01-14",134.0611,134.3688,131.5393,134.3391,77800.0],["2026-01-15",133.4158,138.7571,133.4158,138.0125,77600.0],["2026-01-16",139.333,139.333,135.0738,136.1659,55000.0],["2026-01-20",134.2497,137.0991,134.2497,136.7914,27400.0],["2026-01-21",137.2282,143.2348,137.119,142.7582,65600.0],["2026-01-22",142.2519,145.3991,141.0506,143.9099,59000.0],["2026-01-23",143.7411,143.7411,140.3556,142.2023,52600.0],["2026-01-26",144.3666,145.6871,140.4747,144.6843,75100.0],["2026-01-27",144.0787,144.0787,138.6678,138.9259,41900.0],["2026-01-28",140.0776,140.1272,137.6948,138.0919,52900.0],["2026-01-29",137.4566,139.4819,137.1289,139.1741,60000.0],["2026-01-30",137.9133,144.3368,137.9133,142.0831,115200.0],["2026-02-02",142.4902,148.2188,142.4902,148.2188,66100.0],["2026-02-03",147.9507,150.2044,145.697,147.8216,57100.0],["2026-02-04",148.4273,152.7461,148.3776,150.3633,54700.0],["2026-02-05",150.4427,160.639,150.4427,158.7526,77500.0],["2026-02-06",161.2744,161.9396,157.3031,160.4107,63500.0],["2026-02-09",161.1553,163.3693,157.1443,161.3836,52100.0],["2026-02-10",162.9026,162.9026,159.6958,161.463,54200.0],["2026-02-11",161.751,167.6682,161.5325,167.1321,59700.0],["2026-02-12",167.1916,170.4084,166.3577,167.1221,89800.0],["2026-02-13",168.3135,169.9219,167.4001,168.4724,44400.0],["2026-02-17",168.8794,170.1205,162.1084,163.7763,72100.0],["2026-02-18",163.5678,164.2529,158.8122,160.9369,73100.0],["2026-02-19",159.7554,161.3538,155.0494,157.2832,115400.0],["2026-02-20",156.628,158.9115,152.8255,156.6876,88700.0],["2026-02-23",156.7471,158.3555,153.9077,156.0025,87000.0],["2026-02-24",156.4493,158.4846,154.4835,156.3202,77800.0],["2026-02-25",156.3599,159.815,154.2254,159.1796,82100.0],["2026-02-26",160.2816,160.2816,157.5315,159.0207,84000.0],["2026-02-27",154.6324,163.5579,154.6324,162.3268,112400.0],["2026-03-02",161.7807,171.9473,161.7807,169.9219,87400.0],["2026-03-03",167.1122,169.912,164.3125,169.2865,66300.0],["2026-03-04",169.3957,173.2578,168.0256,171.5899,63100.0],["2026-03-05",171.3019,173.2876,162.5452,166.8839,65200.0],["2026-03-06",163.1111,166.6952,161.6914,166.6853,81700.0],["2026-03-09",163.2005,163.8955,151.0582,159.3682,236200.0],["2026-03-10",157.9584,162.2077,155.5557,156.489,87600.0],["2026-03-11",155.4763,157.1641,153.9772,155.2182,98600.0],["2026-03-12",151.4454,157.2634,151.4454,154.7615,96000.0],["2026-03-13",155.9131,160.2816,155.9131,160.2816,51900.0],["2026-03-16",162.9721,167.0228,161.3141,163.7763,89300.0],["2026-03-17",164.6401,166.2187,159.4675,161.5028,127900.0],["2026-03-18",160.0433,163.3494,156.1911,156.5883,118400.0],["2026-03-19",157.0648,159.4973,155.1685,156.5982,123700.0],["2026-03-20",158.0974,158.0974,153.0141,157.6705,474500.0],["2026-03-23",159.388,163.8756,159.388,160.5894,125400.0],["2026-03-24",157.9286,163.2402,157.9286,160.8276,133900.0],["2026-03-25",163.2501,163.3296,159.7554,160.2617,97900.0],["2026-03-26",159.5965,161.7311,158.1569,160.1227,177000.0],["2026-03-27",158.4945,163.2303,158.4945,159.8745,133700.0],["2026-03-30",161.1553,162.0885,157.8591,161.2248,118700.0],["2026-03-31",162.4209,162.7298,158.4837,159.1814,131600.0],["2026-04-01",158.6332,159.5901,155.7925,157.457,120100.0],["2026-04-02",156.2609,162.69,154.407,162.2215,95600.0],["2026-04-06",162.7498,167.2053,161.0454,163.597,111200.0],["2026-04-07",164.0954,167.4545,164.0356,165.8796,143000.0],["2026-04-08",169.2386,171.8302,167.6239,171.8103,148200.0],["2026-04-09",170.4746,176.8937,169.3084,176.2359,164200.0],["2026-04-10",175.4584,175.4584,167.5641,170.2952,114200.0],["2026-04-13",170.2852,170.7338,166.976,169.0493,84300.0],["2026-04-14",168.8898,168.8898,162.2714,162.9691,93200.0],["2026-04-15",162.3411,163.2681,155.932,158.683,98500.0],["2026-04-16",158.0152,161.1351,156.3108,160.7862,104900.0],["2026-04-17",162.4209,167.903,162.4209,167.4445,77300.0],["2026-04-20",166.5873,168.4413,165.5108,166.0391,83100.0],["2026-04-21",166.7667,166.976,156.7693,160.0885,145600.0],["2026-04-22",161.3344,183.4823,161.3344,173.0662,336300.0],["2026-04-23",174.3022,178.2692,168.5609,170.0261,180100.0],["2026-04-24",169.2287,173.415,169.0891,172.2987,109200.0],["2026-04-27",171.2322,176.4651,171.2322,175.8073,98300.0],["2026-04-28",175.8073,176.8937,173.5745,174.0729,66200.0],["2026-04-29",172.5678,174.9002,171.7405,174.5015,115300.0],["2026-04-30",173.5147,173.5147,167.7934,172.7273,102000.0],["2026-05-01",172.7472,178.4287,171.4714,174.2922,98300.0],["2026-05-04",173.3054,173.3054,168.3316,170.056,70400.0],["2026-05-05",171.5312,172.7672,166.0191,166.5076,65400.0],["2026-05-06",167.8432,171.4415,167.8432,168.8599,112000.0],["2026-05-07",170.056,173.0761,169.2486,170.8634,64200.0],["2026-05-08",173.9334,189.3332,173.9334,188.2069,150300.0],["2026-05-11",190.0907,192.5726,184.8977,189.1339,89400.0],["2026-05-12",190.0907,191.2868,184.7382,188.8548,122700.0],["2026-05-13",190.2602,194.1276,188.5856,194.0777,104500.0],["2026-05-14",195.7124,198.9718,194.7655,197.3172,63000.0],["2026-05-15",194.9649,196.3603,190.31,193.0212,75800.0],["2026-05-18",193.0212,198.8821,193.0212,195.6626,90400.0],["2026-05-19",195.4632,199.4403,192.2537,195.3636,102100.0],["2026-05-20",204.3941,204.3941,194.8353,198.8622,85300.0],["2026-05-21",196.6793,196.6793,190.8782,195.3636,148900.0],["2026-05-22",194.2671,196.8088,192.4829,195.3636,132800.0],["2026-05-26",193.3401,195.0346,181.419,189.383,178500.0],["2026-05-27",190.5891,193.3202,188.486,191.3765,103300.0],["2026-05-28",192.2736,192.2736,182.346,184.2398,86100.0],["2026-05-29",183.4025,184.5588,180.5219,183.8212,76300.0],["2026-06-01",182.8443,185.3063,178.7277,178.8174,145200.0],["2026-06-02",179.5252,183.0138,176.1761,182.7546,118800.0],["2026-06-03",186.5822,187.9577,182.8643,185.8346,116400.0],["2026-06-04",185.8545,189.5525,184.5687,187.4095,77600.0],["2026-06-05",187.1902,194.2472,187.1902,191.5061,105800.0],["2026-06-08",192.7022,195.2639,187.0406,187.1204,151800.0],["2026-06-09",188.3265,192.5527,188.3265,191.4961,142500.0],["2026-06-10",192.9215,196.0613,191.1871,191.1871,153400.0],["2026-06-11",193.4398,196.5995,192.5627,195.3137,96400.0],["2026-06-12",196.7989,202.1614,195.6127,197.078,110900.0],["2026-06-15",197.4966,199.1612,193.8684,194.9549,134300.0],["2026-06-16",195.4034,200.0084,189.6322,191.3466,142600.0],["2026-06-17",190.4795,192.0743,186.0439,190.4795,130200.0],["2026-06-18",192.5029,205.2314,190.2402,200.8756,667200.0],["2026-06-22",198.5531,202.2013,195.8819,200.746,180100.0],["2026-06-23",200.1579,204.9922,197.6361,198.892,140000.0],["2026-06-24",196.769,204.1051,196.769,202.1514,103200.0],["2026-06-25",201.9521,202.3807,197.3571,200.8756,105500.0],["2026-06-26",201.3939,205.8693,197.7358,205.8693,504000.0],["2026-06-29",204.6134,206.6468,197.9551,205.66,137300.0],["2026-06-30",205.5,213.31,203.85,211.36,126300.0],["2026-07-01",212.37,215.76,212.37,212.71,99000.0],["2026-07-02",213.86,219.03,213.56,218.44,105600.0],["2026-07-06",219.12,220.86,216.27,217.43,103124.397325],["2026-07-07",217.5,219.7,212.97,216.4,165643.372092],["2026-07-08",214.18,216.85,209.365,211.78,113311.928584],["2026-07-09",213.29,214.7099,210.14,214.18,101106.126175],["2026-07-10",215,215.33,207.6671,210.38,109544.93522],["2026-07-13",210.75,213.535,207.27,207.87,130805.593659],["2026-07-14",208.5,211.92,204.2,210.79,89306.163692],["2026-07-15",209.35,217.085,208.155,216.17,96600.31142],["2026-07-16",216.57,229.16,216.57,224.64,140624.419587],["2026-07-17",224.97,231.725,222.9,228.16,131355.340998],["2026-07-20",230.33,232.25,219.41,219.88,78519.896052],["2026-07-21",220.62,225.39,217.76,222.85,110826.661663],["2026-07-22",222.75,222.9,216.39,220.34,91039.443072],["2026-07-23",220,222.39,217.775,221.51,123275.414511],["2026-07-24",223.41,227.1175,221.315,225.69,72329.249789],["2026-07-27",226.8,230.105,225.18,226.09,102918.125647],["2026-07-28",226.57,231.34,226.57,231,65290.252277],["2026-07-29",232,232.67,227.91,228.66,81335.038928],["2026-07-30",230.43,231,227.0271,228.97,147886.941377],["2026-07-31",229.45,229.45,220.6601,226.03,85771.283973],["2026-08-03",225.84,228.48,222.02,222.76,106060.899132],["2026-08-04",220.85,223.15,208.16,208.2,166772.52208],["2026-08-05",208,222.145,202.7395,221.45,134267.336858],["2026-08-06",221.21,227.405,218.085,219.45,108226.244968],["2026-08-07",222.73,226.865,211.59,215.54,128710.277563],["2026-08-10",213.24,220.6,213.24,218.52,61439.652932],["2026-08-11",220.27,222.31,215.47,216.69,95589.099893],["2026-08-12",216.84,223.595,216.84,221.64,143373.786813],["2026-08-13",220.69,224.885,219.03,219.84,106594.473921],["2026-08-14",209.33,226.33,209.33,223.59,178314.887487],["2026-08-17",223.66,228.9,223.66,228.2,93417.42302],["2026-08-18",229.43,234.17,227.76,234.17,95810.920469],["2026-08-19",235.57,239.19,231.62,234.04,101788.127528],["2026-08-20",232.88,239.29,232.88,236.75,114462.700916],["2026-08-21",237.08,237.8,229.3,233.4,90846.420927],["2026-08-24",233.63,236,227.88,228.38,90609.168641],["2026-08-25",228.84,228.84,223.51,224.73,94146.515356],["2026-08-26",224.98,228,222.46,225.09,89453.094778],["2026-08-27",223.07,224.99,220.4701,222.26,122639.299193],["2026-08-28",224.45,224.75,221.278,222.7,147488.625733],["2026-08-31",222.87,222.87,214.15,216.53,91335.885803],["2026-09-01",217.4,222.68,215.855,218.97,129163.999221],["2026-09-02",220.42,222.39,216.08,217.34,117523.962216],["2026-09-03",218.57,221.91,215.02,221.64,78325.785189],["2026-09-04",218.49,222.7725,215.895,218.64,61028.354743],["2026-09-08",217.28,222.63,216.26,220.97,82355.959455],["2026-09-09",221.3,229.57,219.58,227.24,93805.357357],["2026-09-10",226.55,229.96,222.5,224.92,75463.259119],["2026-09-11",224.48,227.89,222.63,224.47,53440.095617],["2026-09-14",223.98,228.685,222.49,227.76,67152.012531]]}