{"t":"SBCF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-02-02",4.6581,4.7732,4.6581,4.6581,166815.0],["1984-02-03",4.7732,4.8307,4.7732,4.7732,118602.0],["1984-02-06",4.8307,4.9457,4.8307,4.8307,44253.0],["1984-02-07",4.8307,4.8307,4.7732,4.7732,14058.0],["1984-02-08",4.7732,4.8307,4.7157,4.7157,18513.0],["1984-02-09",4.7157,4.8307,4.7157,4.7157,6633.0],["1984-02-10",4.7157,4.8307,4.7157,4.7157,2277.0],["1984-02-13",4.7157,4.8307,4.7157,4.7157,5841.0],["1984-02-14",4.7157,4.8307,4.7157,4.7157,15444.0],["1984-02-15",4.7157,4.8307,4.7157,4.7157,9306.0],["1984-02-16",4.7156,4.8307,4.6581,4.6581,4059.0],["1984-02-17",4.7157,4.8882,4.7157,4.7157,11583.0],["1984-02-21",4.7156,4.7732,4.6581,4.6581,2871.0],["1984-02-22",4.6581,4.7732,4.6581,4.6581,8811.0],["1984-02-23",4.6581,4.7732,4.6581,4.6581,2772.0],["1984-02-24",4.7157,4.8882,4.7157,4.7157,3960.0],["1984-02-27",4.7157,4.8882,4.7157,4.7157,891.0],["1984-02-28",4.7157,4.8882,4.7157,4.7157,1089.0],["1984-02-29",4.7157,4.8882,4.7157,4.7157,5247.0],["1984-03-01",4.7732,4.8882,4.7732,4.7732,1683.0],["1984-03-02",4.7732,4.8882,4.7732,4.7732,1287.0],["1984-03-05",4.7732,4.8882,4.7732,4.7732,495.0],["1984-03-06",4.7732,4.9457,4.7732,4.7732,198.0],["1984-03-07",4.7732,4.9457,4.7732,4.7732,2574.0],["1984-03-08",4.7732,4.9457,4.7732,4.7732,1287.0],["1984-03-09",4.7732,4.9457,4.7732,4.7732,11880.0],["1984-03-12",4.7732,5.0032,4.7732,4.7732,1089.0],["1984-03-13",4.8882,5.0032,4.8882,4.8882,1188.0],["1984-03-14",4.8882,5.0607,4.8882,4.8882,1287.0],["1984-03-15",4.8882,5.0607,4.8882,4.8882,2574.0],["1984-03-16",4.8882,5.0607,4.8882,4.8882,4158.0],["1984-03-19",4.8882,5.0032,4.8882,4.8882,1782.0],["1984-03-20",4.8882,5.0607,4.8882,4.8882,11583.0],["1984-03-21",4.8882,5.0607,4.8882,4.8882,3366.0],["1984-03-22",4.8882,5.0032,4.8882,4.8882,297.0],["1984-03-23",4.8882,5.0032,4.8882,4.8882,8217.0],["1984-03-26",4.8882,4.8882,4.8882,4.8882,0.0],["1984-03-27",4.8882,5.0032,4.8882,4.8882,13959.0],["1984-03-28",4.8882,5.0032,4.8882,4.8882,3465.0],["1984-03-29",4.8882,5.0032,4.8882,4.8882,2574.0],["1984-03-30",4.8882,5.0032,4.8882,4.8882,1188.0],["1984-04-02",4.8882,5.0032,4.8882,4.8882,1584.0],["1984-04-03",4.8882,5.0032,4.8882,4.8882,9900.0],["1984-04-04",4.8882,5.0032,4.8882,4.8882,2871.0],["1984-04-05",4.8882,5.0032,4.8882,4.8882,4356.0],["1984-04-06",4.8882,5.0032,4.8882,4.8882,7326.0],["1984-04-09",4.8882,5.0032,4.8882,4.8882,396.0],["1984-04-10",4.8882,5.0032,4.8882,4.8882,990.0],["1984-04-11",4.8882,5.0032,4.8882,4.8882,9999.0],["1984-04-12",4.8882,5.0032,4.8882,4.8882,3168.0],["1984-04-13",4.8882,5.0032,4.8882,4.8882,1980.0],["1984-04-16",4.8882,5.0032,4.8882,4.8882,1188.0],["1984-04-17",4.8882,5.0032,4.8882,4.8882,3465.0],["1984-04-18",4.8882,5.0032,4.8882,4.8882,3663.0],["1984-04-19",4.8882,5.0032,4.8882,4.8882,792.0],["1984-04-23",4.8882,4.8882,4.8882,4.8882,0.0],["1984-04-24",4.8882,5.0032,4.8882,4.8882,495.0],["1984-04-25",4.9457,5.1182,4.9457,4.9457,6237.0],["1984-04-26",5.0032,5.1182,5.0032,5.0032,2277.0],["1984-04-27",5.0032,5.1182,5.0032,5.0032,891.0],["1984-04-30",5.0032,5.1182,5.0032,5.0032,3861.0],["1984-05-01",5.1182,5.2907,5.1182,5.1182,2673.0],["1984-05-02",5.2332,5.3482,5.2332,5.2332,3465.0],["1984-05-03",5.3482,5.5208,5.3482,5.3482,5346.0],["1984-05-04",5.3482,5.4057,5.1757,5.1757,9306.0],["1984-05-07",5.2332,5.4057,5.2332,5.2332,12870.0],["1984-05-08",5.2332,5.3482,5.2332,5.2332,5643.0],["1984-05-09",5.2332,5.2907,5.2332,5.2332,11088.0],["1984-05-10",5.2332,5.2907,5.2332,5.2332,4950.0],["1984-05-11",5.2332,5.2907,5.1757,5.1757,1683.0],["1984-05-14",5.1757,5.1757,5.0607,5.0607,1683.0],["1984-05-15",5.1182,5.2332,5.1182,5.1182,2673.0],["1984-05-16",5.1182,5.2332,5.0607,5.0607,7227.0],["1984-05-17",5.0607,5.1757,5.0032,5.0032,3366.0],["1984-05-18",5.0032,5.0607,4.9457,4.9457,2574.0],["1984-05-21",4.9457,5.0607,4.9457,4.9457,693.0],["1984-05-22",4.9457,4.9457,4.8307,4.8307,8811.0],["1984-05-23",4.8307,4.8882,4.7732,4.7732,8415.0],["1984-05-24",4.7732,4.8307,4.6006,4.6006,2673.0],["1984-05-25",4.6006,4.6581,4.5431,4.5431,2574.0],["1984-05-29",4.5431,4.6581,4.5431,4.5431,2475.0],["1984-05-30",4.5431,4.6006,4.5431,4.5431,1386.0],["1984-05-31",4.5431,4.6006,4.4856,4.4856,2277.0],["1984-06-01",4.4856,4.6006,4.4856,4.4856,396.0],["1984-06-04",4.5431,4.6006,4.5431,4.5431,2574.0],["1984-06-05",4.5431,4.6006,4.4856,4.4856,2475.0],["1984-06-06",4.4856,4.6006,4.4856,4.4856,3465.0],["1984-06-07",4.5431,4.6006,4.5431,4.5431,99.0],["1984-06-08",4.6006,4.7157,4.6006,4.6006,198.0],["1984-06-11",4.6006,4.7157,4.6006,4.6006,1386.0],["1984-06-12",4.6006,4.6581,4.6006,4.6006,1584.0],["1984-06-13",4.6006,4.6581,4.5431,4.5431,1683.0],["1984-06-14",4.5431,4.5431,4.5431,4.5431,0.0],["1984-06-15",4.5431,4.5431,4.5431,4.5431,0.0],["1984-06-18",4.5431,4.6006,4.4856,4.4856,495.0],["1984-06-19",4.4856,4.6006,4.4856,4.4856,3663.0],["1984-06-20",4.4281,4.4281,4.3706,4.3706,495.0],["1984-06-21",4.3706,4.4281,4.3706,4.3706,3366.0],["1984-06-22",4.4856,4.6006,4.4856,4.4856,7326.0],["1984-06-25",4.4856,4.6006,4.4856,4.4856,4257.0],["1984-06-26",4.4856,4.6006,4.4856,4.4856,792.0],["1984-06-27",4.4856,4.4856,4.4856,4.4856,0.0],["1984-06-28",4.4856,4.4856,4.4856,4.4856,0.0],["1984-06-29",4.4856,4.5431,4.4856,4.4856,99.0],["1984-07-02",4.4856,4.4856,4.4856,4.4856,0.0],["1984-07-03",4.4856,4.5431,4.4856,4.4856,1584.0],["1984-07-05",4.4856,4.4856,4.3131,4.3131,3762.0],["1984-07-06",4.3131,4.4281,4.3131,4.3131,2079.0],["1984-07-09",4.3131,4.4281,4.3131,4.3131,594.0],["1984-07-10",4.3131,4.4281,4.3131,4.3131,33264.0],["1984-07-11",4.3131,4.4281,4.3131,4.3131,5841.0],["1984-07-12",4.3131,4.4281,4.3131,4.3131,6039.0],["1984-07-13",4.3131,4.4281,4.3131,4.3131,7920.0],["1984-07-16",4.3131,4.4281,4.3131,4.3131,693.0],["1984-07-17",4.3131,4.4281,4.3131,4.3131,4257.0],["1984-07-18",4.3131,4.4281,4.3131,4.3131,6237.0],["1984-07-19",4.3131,4.3706,4.1981,4.1981,4356.0],["1984-07-20",4.1981,4.3131,4.1981,4.1981,2178.0],["1984-07-23",4.1981,4.1981,4.1981,4.1981,0.0],["1984-07-24",4.1981,4.3131,4.1981,4.1981,1782.0],["1984-07-25",4.1981,4.3131,4.1406,4.1406,3960.0],["1984-07-26",4.1406,4.3131,4.1406,4.1406,99.0],["1984-07-27",4.1406,4.1406,4.1406,4.1406,0.0],["1984-07-30",4.1406,4.2556,4.1406,4.1406,198.0],["1984-07-31",4.1406,4.2556,4.1406,4.1406,2475.0],["1984-08-01",4.1406,4.2556,4.1406,4.1406,12870.0],["1984-08-02",4.1981,4.3706,4.1981,4.1981,1485.0],["1984-08-03",4.2556,4.3706,4.2556,4.2556,891.0],["1984-08-06",4.2556,4.2556,4.1406,4.1406,2574.0],["1984-08-07",3.968,3.968,3.7955,3.7955,7920.0],["1984-08-08",3.9681,4.1406,3.9681,3.9681,4752.0],["1984-08-09",4.1406,4.1981,4.1406,4.1406,495.0],["1984-08-10",4.1406,4.2556,4.1406,4.1406,5049.0],["1984-08-13",4.1406,4.1981,4.0831,4.0831,990.0],["1984-08-14",4.0831,4.1981,4.0831,4.0831,396.0],["1984-08-15",4.0831,4.1981,4.0831,4.0831,198.0],["1984-08-16",4.1406,4.2556,4.1406,4.1406,495.0],["1984-08-17",4.1406,4.2556,4.1406,4.1406,198.0],["1984-08-20",4.1406,4.1406,4.1406,4.1406,0.0],["1984-08-21",4.1981,4.2556,4.1981,4.1981,990.0],["1984-08-22",4.1981,4.2556,4.1981,4.1981,198.0],["1984-08-23",4.1981,4.2556,4.0831,4.0831,2970.0],["1984-08-24",4.0831,4.0831,4.0831,4.0831,0.0],["1984-08-27",4.0831,4.0831,4.0831,4.0831,0.0],["1984-08-28",4.0831,4.0831,4.0831,4.0831,0.0],["1984-08-29",4.0831,4.1981,4.0831,4.0831,1386.0],["1984-08-30",4.0831,4.1981,4.0831,4.0831,3861.0],["1984-08-31",4.0831,4.1981,4.0831,4.0831,99.0],["1984-09-04",4.0831,4.0831,4.0831,4.0831,0.0],["1984-09-05",4.0831,4.1406,4.0256,4.0256,4158.0],["1984-09-06",4.0256,4.1406,4.0256,4.0256,2574.0],["1984-09-07",4.0256,4.1406,4.0256,4.0256,1287.0],["1984-09-10",4.0256,4.1406,4.0256,4.0256,1089.0],["1984-09-11",4.0256,4.1406,4.0256,4.0256,2475.0],["1984-09-12",4.0256,4.1981,4.0256,4.0256,9702.0],["1984-09-13",4.0831,4.1981,4.0831,4.0831,3366.0],["1984-09-14",4.2556,4.4856,4.2556,4.2556,11682.0],["1984-09-17",4.6006,4.7157,4.6006,4.6006,8910.0],["1984-09-18",4.7157,4.8882,4.7157,4.7157,12672.0],["1984-09-19",4.7732,4.8307,4.7732,4.7732,5742.0],["1984-09-20",4.7732,4.8307,4.7732,4.7732,2376.0],["1984-09-21",4.7732,4.8307,4.7157,4.7157,12969.0],["1984-09-24",4.7157,4.8882,4.7157,4.7157,2376.0],["1984-09-25",4.7157,4.8882,4.7157,4.7157,396.0],["1984-09-26",4.8307,4.8882,4.8307,4.8307,3465.0],["1984-09-27",4.8307,4.9457,4.8307,4.8307,990.0],["1984-09-28",4.8882,4.9457,4.8882,4.8882,1188.0],["1984-10-01",5.0032,5.0607,5.0032,5.0032,8811.0],["1984-10-02",5.0032,5.0607,5.0032,5.0032,9900.0],["1984-10-03",5.0032,5.0032,4.9457,4.9457,3465.0],["1984-10-04",4.8882,4.8882,4.7157,4.7157,5742.0],["1984-10-05",4.7157,4.8882,4.7157,4.7157,3960.0],["1984-10-08",4.7157,4.7732,4.6006,4.6006,10890.0],["1984-10-09",4.6006,4.6006,4.5431,4.5431,297.0],["1984-10-10",4.5431,4.6006,4.4281,4.4281,2475.0],["1984-10-11",4.4856,4.6006,4.4856,4.4856,6039.0],["1984-10-12",4.4856,4.6006,4.4856,4.4856,1485.0],["1984-10-15",4.6006,4.7157,4.6006,4.6006,38610.0],["1984-10-16",4.6581,4.7732,4.6581,4.6581,4356.0],["1984-10-17",4.6581,4.7732,4.6581,4.6581,792.0],["1984-10-18",4.6581,4.6581,4.6581,4.6581,0.0],["1984-10-19",4.6581,4.7732,4.6581,4.6581,5544.0],["1984-10-22",4.7157,4.8307,4.7157,4.7157,3267.0],["1984-10-23",4.7157,4.8307,4.7157,4.7157,4950.0],["1984-10-24",4.7157,4.7157,4.7157,4.7157,0.0],["1984-10-25",4.7732,4.8882,4.7732,4.7732,396.0],["1984-10-26",4.7732,4.8882,4.7732,4.7732,2574.0],["1984-10-29",4.7732,4.8882,4.7732,4.7732,198.0],["1984-10-30",4.7732,4.7732,4.7732,4.7732,0.0],["1984-10-31",4.8307,4.8882,4.8307,4.8307,5445.0],["1984-11-01",4.8307,4.8882,4.7732,4.7732,3960.0],["1984-11-02",4.7732,4.8882,4.7732,4.7732,297.0],["1984-11-05",4.7732,4.7732,4.7732,4.7732,0.0],["1984-11-06",4.7732,4.8882,4.7732,4.7732,1683.0],["1984-11-07",4.7732,4.8882,4.7732,4.7732,99.0],["1984-11-08",4.7732,4.8882,4.7732,4.7732,2178.0],["1984-11-09",4.7732,4.8882,4.7732,4.7732,1188.0],["1984-11-12",4.7732,4.8882,4.7732,4.7732,297.0],["1984-11-13",4.7732,4.7732,4.7732,4.7732,0.0],["1984-11-14",4.7732,4.8307,4.7732,4.7732,1782.0],["1984-11-15",4.7732,4.8307,4.7732,4.7732,10890.0],["1984-11-16",4.7732,4.8307,4.7732,4.7732,396.0],["1984-11-19",4.7732,4.8307,4.7732,4.7732,198.0],["1984-11-20",4.7732,4.8307,4.7732,4.7732,1881.0],["1984-11-21",4.7732,4.8307,4.7157,4.7157,4653.0],["1984-11-23",4.7157,4.8307,4.7157,4.7157,1188.0],["1984-11-26",4.7157,4.8307,4.7157,4.7157,1287.0],["1984-11-27",4.7156,4.7732,4.6581,4.6581,198.0],["1984-11-28",4.6581,4.7732,4.6581,4.6581,1089.0],["1984-11-29",4.6581,4.7732,4.6581,4.6581,198.0],["1984-11-30",4.6581,4.6581,4.6581,4.6581,0.0],["1984-12-03",4.7157,4.7732,4.7157,4.7157,3960.0],["1984-12-04",4.7157,4.7732,4.7157,4.7157,198.0],["1984-12-05",4.7157,4.7732,4.7157,4.7157,7128.0],["1984-12-06",4.7157,4.7732,4.7157,4.7157,99.0],["1984-12-07",4.7732,4.8307,4.7732,4.7732,1089.0],["1984-12-10",4.7732,4.8307,4.7732,4.7732,495.0],["1984-12-11",4.7732,4.7732,4.7732,4.7732,0.0],["1984-12-12",4.7732,4.8307,4.7732,4.7732,2574.0],["1984-12-13",4.7732,4.8307,4.7732,4.7732,1485.0],["1984-12-14",4.7732,4.7732,4.7732,4.7732,0.0],["1984-12-17",4.7732,4.8307,4.7732,4.7732,693.0],["1984-12-18",4.7732,4.8307,4.7732,4.7732,3366.0],["1984-12-19",4.7732,4.8307,4.7732,4.7732,99.0],["1984-12-20",4.7732,4.8307,4.7732,4.7732,3069.0],["1984-12-21",4.7732,4.8307,4.7732,4.7732,792.0],["1984-12-24",4.7732,4.8307,4.7157,4.7157,1980.0],["1984-12-26",4.7157,4.8307,4.7157,4.7157,3465.0],["1984-12-27",4.7157,4.8307,4.7157,4.7157,891.0],["1984-12-28",4.7157,4.8307,4.7157,4.7157,495.0],["1984-12-31",4.7157,4.8307,4.7157,4.7157,1485.0],["1985-01-02",4.7732,4.8307,4.7732,4.7732,1287.0],["1985-01-03",4.7732,4.7732,4.7732,4.7732,0.0],["1985-01-04",4.7732,4.7732,4.7157,4.7157,2970.0],["1985-01-07",4.7157,4.7732,4.7157,4.7157,1188.0],["1985-01-08",4.7157,4.7732,4.6006,4.6006,1881.0],["1985-01-09",4.6006,4.6006,4.6006,4.6006,0.0],["1985-01-10",4.6006,4.7732,4.6006,4.6006,297.0],["1985-01-11",4.6581,4.7732,4.6581,4.6581,495.0],["1985-01-14",4.6581,4.7732,4.6006,4.6006,4059.0],["1985-01-15",4.6581,4.7732,4.6581,4.6581,15444.0],["1985-01-16",4.6581,4.8307,4.6581,4.6581,13464.0],["1985-01-17",4.7157,4.8307,4.7157,4.7157,1881.0],["1985-01-18",4.7157,4.8307,4.7157,4.7157,198.0],["1985-01-21",4.7157,4.7157,4.7157,4.7157,0.0],["1985-01-22",4.7157,4.8307,4.7157,4.7157,594.0],["1985-01-23",4.7732,4.9457,4.7732,4.7732,9009.0],["1985-01-24",4.8307,4.9457,4.8307,4.8307,4554.0],["1985-01-25",4.8307,4.9457,4.8307,4.8307,1287.0],["1985-01-28",5.0032,5.1757,5.0032,5.0032,1782.0],["1985-01-29",5.0032,5.1757,5.0032,5.0032,4455.0],["1985-01-30",5.0032,5.1757,5.0032,5.0032,99.0],["1985-01-31",5.2332,5.4057,5.2332,5.2332,5940.0],["1985-02-01",5.2907,5.4057,5.2907,5.2907,2079.0],["1985-02-04",5.2907,5.4057,5.2907,5.2907,3465.0],["1985-02-05",5.3482,5.4633,5.3482,5.3482,1089.0],["1985-02-06",5.4057,5.4633,5.4057,5.4057,7326.0],["1985-02-07",5.4057,5.4057,5.2907,5.2907,8415.0],["1985-02-08",5.2907,5.4057,5.2907,5.2907,5940.0],["1985-02-11",5.2907,5.4057,5.2907,5.2907,2178.0],["1985-02-12",5.2907,5.4057,5.2332,5.2332,1089.0],["1985-02-13",5.2332,5.3482,5.2332,5.2332,2178.0],["1985-02-14",5.2332,5.3482,5.2332,5.2332,990.0],["1985-02-15",5.2332,5.3482,5.2332,5.2332,9504.0],["1985-02-19",5.2332,5.3482,5.2332,5.2332,4257.0],["1985-02-20",5.2907,5.4633,5.2907,5.2907,2673.0],["1985-02-21",5.4057,5.5208,5.4057,5.4057,6237.0],["1985-02-22",5.5208,5.6933,5.5208,5.5208,1584.0],["1985-02-25",5.6358,5.8083,5.6358,5.6358,6138.0],["1985-02-26",5.6933,5.8658,5.6933,5.6933,1584.0],["1985-02-27",5.6933,5.8658,5.6933,5.6933,1485.0],["1985-02-28",5.6933,5.6933,5.6933,5.6933,0.0],["1985-03-01",5.7508,5.8658,5.7508,5.7508,1089.0],["1985-03-04",5.7508,5.9233,5.7508,5.7508,4455.0],["1985-03-05",5.8083,5.9808,5.8083,5.8083,2574.0],["1985-03-06",5.8083,5.9808,5.8083,5.8083,297.0],["1985-03-07",5.8083,5.9808,5.8083,5.8083,495.0],["1985-03-08",5.8083,5.9808,5.8083,5.8083,7722.0],["1985-03-11",5.8658,5.9808,5.8658,5.8658,15840.0],["1985-03-12",5.8658,6.0383,5.8658,5.8658,3366.0],["1985-03-13",5.8658,5.8658,5.8658,5.8658,0.0],["1985-03-14",5.8658,6.0383,5.8658,5.8658,2079.0],["1985-03-15",5.8658,5.9808,5.8658,5.8658,198.0],["1985-03-18",5.7508,5.7508,5.5783,5.5783,5346.0],["1985-03-19",5.5783,5.7508,5.5783,5.5783,2277.0],["1985-03-20",5.4057,5.4057,5.2907,5.2907,14355.0],["1985-03-21",5.3482,5.4057,5.3482,5.3482,15147.0],["1985-03-22",5.4057,5.5208,5.4057,5.4057,9405.0],["1985-03-25",5.4057,5.5208,5.3482,5.3482,792.0],["1985-03-26",5.3482,5.5208,5.3482,5.3482,99.0],["1985-03-27",5.4057,5.5783,5.4057,5.4057,8415.0],["1985-03-28",5.5208,5.6933,5.5208,5.5208,17919.0],["1985-03-29",5.5783,5.6933,5.5783,5.5783,297.0],["1985-04-01",5.5783,5.6933,5.5208,5.5208,2079.0],["1985-04-02",5.5208,5.6933,5.5208,5.5208,693.0],["1985-04-03",5.5208,5.6933,5.5208,5.5208,9999.0],["1985-04-04",5.5208,5.6933,5.5208,5.5208,198.0],["1985-04-08",5.5208,5.5208,5.5208,5.5208,0.0],["1985-04-09",5.5208,5.6933,5.5208,5.5208,198.0],["1985-04-10",5.5208,5.6933,5.5208,5.5208,1683.0],["1985-04-11",5.5208,5.6933,5.5208,5.5208,594.0],["1985-04-12",5.5208,5.6933,5.5208,5.5208,3069.0],["1985-04-15",5.5783,5.7508,5.5783,5.5783,2871.0],["1985-04-16",5.6358,5.7508,5.6358,5.6358,495.0],["1985-04-17",5.7508,5.8658,5.7508,5.7508,8217.0],["1985-04-18",5.7508,5.9233,5.7508,5.7508,6633.0],["1985-04-19",5.8083,5.9233,5.8083,5.8083,3069.0],["1985-04-22",5.8083,5.9233,5.8083,5.8083,5643.0],["1985-04-23",5.8083,5.9233,5.8083,5.8083,396.0],["1985-04-24",5.8083,5.9233,5.8083,5.8083,12276.0],["1985-04-25",5.8658,5.9808,5.8658,5.8658,2574.0],["1985-04-26",5.8658,5.9808,5.8658,5.8658,2772.0],["1985-04-29",5.8658,5.9808,5.8658,5.8658,792.0],["1985-04-30",5.8658,5.9808,5.8658,5.8658,0.0],["1985-05-01",5.8658,5.9808,5.8658,5.8658,21285.0],["1985-05-02",5.8658,5.9808,5.7508,5.7508,792.0],["1985-05-03",5.7508,5.7508,5.7508,5.7508,0.0],["1985-05-06",5.7508,5.9233,5.7508,5.7508,0.0],["1985-05-07",5.7508,5.9233,5.7508,5.7508,495.0],["1985-05-08",5.7508,5.7508,5.7508,5.7508,0.0],["1985-05-09",5.7508,5.8658,5.7508,5.7508,495.0],["1985-05-10",5.7508,5.8658,5.7508,5.7508,99.0],["1985-05-13",5.7508,5.7508,5.7508,5.7508,0.0],["1985-05-14",5.7508,5.8658,5.7508,5.7508,1980.0],["1985-05-15",5.7508,5.9233,5.6933,5.6933,3564.0],["1985-05-16",5.7508,5.9233,5.7508,5.7508,99.0],["1985-05-17",5.7508,5.9233,5.7508,5.7508,1782.0],["1985-05-20",5.7508,5.9233,5.7508,5.7508,495.0],["1985-05-21",5.7508,5.9233,5.7508,5.7508,4851.0],["1985-05-22",5.8083,5.9808,5.8083,5.8083,1287.0],["1985-05-23",5.8083,5.9808,5.8083,5.8083,297.0],["1985-05-24",5.8083,5.9808,5.8083,5.8083,495.0],["1985-05-28",5.8658,5.9808,5.8658,5.8658,1980.0],["1985-05-29",5.9233,6.0383,5.9233,5.9233,4356.0],["1985-05-30",5.9233,6.0383,5.9233,5.9233,3960.0],["1985-05-31",5.9233,6.0383,5.9233,5.9233,16731.0],["1985-06-03",5.9808,6.0958,5.9808,5.9808,5742.0],["1985-06-04",5.9808,6.0383,5.9233,5.9233,7326.0],["1985-06-05",5.9233,6.0383,5.9233,5.9233,4554.0],["1985-06-06",5.9233,5.9808,5.8658,5.8658,2772.0],["1985-06-07",5.8658,5.9808,5.8083,5.8083,792.0],["1985-06-10",5.8083,5.9233,5.8083,5.8083,495.0],["1985-06-11",5.8083,5.9233,5.8083,5.8083,6237.0],["1985-06-12",5.8083,5.9233,5.8083,5.8083,5346.0],["1985-06-13",5.8658,5.9808,5.8658,5.8658,8217.0],["1985-06-14",5.8658,5.9808,5.8658,5.8658,1881.0],["1985-06-17",6.3259,6.3834,6.3259,6.3259,14256.0],["1985-06-18",6.6134,6.7284,6.6134,6.6134,15147.0],["1985-06-19",6.7284,6.901,6.7284,6.7284,4554.0],["1985-06-20",6.7284,6.7859,6.6709,6.6709,5742.0],["1985-06-21",6.4984,6.4984,6.4409,6.4409,4257.0],["1985-06-24",6.4984,6.6134,6.4984,6.4984,3465.0],["1985-06-25",6.4984,6.5559,6.4409,6.4409,2178.0],["1985-06-26",6.4409,6.6134,6.4409,6.4409,2673.0],["1985-06-27",6.5559,6.6709,6.5559,6.5559,4950.0],["1985-06-28",6.5559,6.6709,6.5559,6.5559,495.0],["1985-07-01",6.6709,6.8434,6.6709,6.6709,3366.0],["1985-07-02",6.7859,6.901,6.7859,6.7859,1980.0],["1985-07-03",6.7859,7.016,6.7859,6.7859,990.0],["1985-07-05",6.7859,7.016,6.7859,6.7859,495.0],["1985-07-08",6.7859,6.9585,6.7859,6.7859,990.0],["1985-07-09",6.8434,6.901,6.8434,6.8434,2376.0],["1985-07-10",6.8434,6.901,6.8434,6.8434,3960.0],["1985-07-11",6.8434,6.901,6.8434,6.8434,2574.0],["1985-07-12",6.8434,6.901,6.7859,6.7859,2673.0],["1985-07-15",6.7859,6.901,6.7859,6.7859,396.0],["1985-07-16",6.7859,6.901,6.7859,6.7859,5049.0],["1985-07-17",6.7859,6.901,6.7859,6.7859,1584.0],["1985-07-18",6.7859,6.901,6.7859,6.7859,198.0],["1985-07-19",6.7859,6.901,6.7859,6.7859,99.0],["1985-07-22",6.7859,6.901,6.7859,6.7859,99.0],["1985-07-23",6.7859,6.7859,6.6709,6.6709,1881.0],["1985-07-24",6.6709,6.7284,6.6134,6.6134,2178.0],["1985-07-25",6.6134,6.6709,6.6134,6.6134,1287.0],["1985-07-26",6.6134,6.6709,6.5559,6.5559,594.0],["1985-07-29",6.5559,6.6709,6.4984,6.4984,2574.0],["1985-07-30",6.4984,6.5559,6.4984,6.4984,99.0],["1985-07-31",6.4984,6.5559,6.4409,6.4409,0.0],["1985-08-01",6.4409,6.6134,6.4409,6.4409,1188.0],["1985-08-02",6.4409,6.6134,6.4409,6.4409,2376.0],["1985-08-05",6.4409,6.5559,6.4409,6.4409,990.0],["1985-08-06",6.4409,6.5559,6.3834,6.4409,4059.0],["1985-08-07",6.4409,6.4409,6.2684,6.3259,12276.0],["1985-08-08",6.3259,6.3259,6.3259,6.3259,0.0],["1985-08-09",6.3259,6.3259,6.2684,6.3259,891.0],["1985-08-12",6.2684,6.2684,6.2684,6.2684,2871.0],["1985-08-13",6.2684,6.2684,6.2684,6.2684,0.0],["1985-08-14",6.2684,6.2684,6.1533,6.2684,17424.0],["1985-08-15",6.2684,6.3259,6.2109,6.3259,17820.0],["1985-08-16",6.3259,6.4409,6.2684,6.4409,1584.0],["1985-08-19",6.4984,6.4984,6.4984,6.4984,990.0],["1985-08-20",6.5559,6.5559,6.5559,6.5559,990.0],["1985-08-21",6.5559,6.6134,6.5559,6.6134,693.0],["1985-08-22",6.6134,6.6709,6.4409,6.5559,3069.0],["1985-08-23",6.5559,6.5559,6.5559,6.5559,0.0],["1985-08-26",6.5559,6.5559,6.5559,6.5559,297.0],["1985-08-27",6.5559,6.5559,6.5559,6.5559,1089.0],["1985-08-28",6.5559,6.6709,6.4984,6.5559,1287.0],["1985-08-29",6.6134,6.6134,6.6134,6.6134,1683.0],["1985-08-30",6.6709,6.6709,6.6709,6.6709,990.0],["1985-09-03",6.6709,6.7859,6.5559,6.6709,3960.0],["1985-09-04",6.7284,6.7284,6.7284,6.7284,1287.0],["1985-09-05",6.7284,6.7284,6.7284,6.7284,1782.0],["1985-09-06",6.5559,6.5559,6.5559,6.5559,297.0],["1985-09-09",6.5559,6.5559,6.5559,6.5559,0.0],["1985-09-10",6.5559,6.7284,6.5559,6.5559,693.0],["1985-09-11",6.5559,6.7284,6.5559,6.5559,1584.0],["1985-09-12",6.5559,6.7284,6.5559,6.7284,1386.0],["1985-09-13",6.7284,6.7284,6.6709,6.6709,1584.0],["1985-09-16",6.6709,6.7859,6.6134,6.7859,1980.0],["1985-09-17",6.6709,6.6709,6.6709,6.6709,495.0],["1985-09-18",6.6709,6.6709,6.6709,6.6709,0.0],["1985-09-19",6.6709,6.6709,6.6709,6.6709,5940.0],["1985-09-20",6.7859,6.7859,6.7859,6.7859,990.0],["1985-09-23",6.7859,6.7859,6.6709,6.6709,1683.0],["1985-09-24",6.7859,6.7859,6.7859,6.7859,99.0],["1985-09-25",6.6709,6.6709,6.6134,6.6134,3465.0],["1985-09-26",6.6134,6.6709,6.6134,6.6134,6336.0],["1985-09-30",6.3259,6.3259,6.3259,6.3259,198.0],["1985-10-01",6.3259,6.3259,6.2109,6.3259,396.0],["1985-10-02",6.3259,6.3259,6.3259,6.3259,0.0],["1985-10-03",6.2109,6.2109,6.2109,6.2109,495.0],["1985-10-04",6.2109,6.2109,6.2109,6.2109,0.0],["1985-10-07",6.2684,6.3259,6.2684,6.2684,1188.0],["1985-10-08",6.2684,6.2684,6.2684,6.2684,2970.0],["1985-10-09",6.2684,6.2684,6.2109,6.2109,990.0],["1985-10-10",6.2109,6.2109,6.2109,6.2109,0.0],["1985-10-11",6.2109,6.2684,6.2109,6.2109,1782.0],["1985-10-14",6.2109,6.2109,6.2109,6.2109,1287.0],["1985-10-15",6.2109,6.2684,6.1533,6.1533,1683.0],["1985-10-16",6.0958,6.0958,6.0958,6.0958,297.0],["1985-10-17",6.2109,6.2109,6.2109,6.2109,1089.0],["1985-10-18",6.2109,6.2109,6.0383,6.0383,2079.0],["1985-10-21",6.2109,6.2109,6.2109,6.2109,1980.0],["1985-10-22",6.0383,6.0383,6.0383,6.0383,2970.0],["1985-10-23",6.0383,6.0383,6.0383,6.0383,693.0],["1985-10-24",6.0383,6.0383,6.0383,6.0383,0.0],["1985-10-25",6.0383,6.0958,5.9808,6.0383,5148.0],["1985-10-28",6.0383,6.0958,6.0383,6.0383,26631.0],["1985-10-29",6.0383,6.0958,6.0383,6.0383,3168.0],["1985-10-30",6.0383,6.2109,6.0383,6.2109,8910.0],["1985-10-31",6.2109,6.2109,6.2109,6.2109,0.0],["1985-11-01",6.1533,6.1533,6.1533,6.1533,990.0],["1985-11-04",6.1533,6.3259,6.0958,6.3259,2376.0],["1985-11-05",6.3259,6.3834,6.2109,6.3834,3069.0],["1985-11-06",6.3834,6.3834,6.2684,6.2684,2574.0],["1985-11-07",6.2684,6.3834,6.2684,6.3834,891.0],["1985-11-08",6.3259,6.3259,6.2684,6.2684,3465.0],["1985-11-11",6.3834,6.3834,6.3834,6.3834,297.0],["1985-11-12",6.3834,6.4984,6.2684,6.4984,5148.0],["1985-11-13",6.4984,6.5559,6.4409,6.5559,990.0],["1985-11-14",6.5559,6.6709,6.4409,6.6709,3564.0],["1985-11-15",6.6709,6.6709,6.4984,6.4984,297.0],["1985-11-18",6.6134,6.6709,6.6134,6.6709,1584.0],["1985-11-19",6.6709,6.7284,6.6709,6.6709,3663.0],["1985-11-20",6.6709,6.6709,6.6709,6.6709,0.0],["1985-11-21",6.7859,6.7859,6.7859,6.7859,594.0],["1985-11-22",6.7859,6.7859,6.7859,6.7859,0.0],["1985-11-25",6.7859,6.7859,6.7284,6.7859,594.0],["1985-11-26",6.7859,6.9585,6.7859,6.901,3861.0],["1985-11-27",7.016,7.1885,7.016,7.1885,2079.0],["1985-11-29",7.1885,7.3035,7.131,7.3035,2277.0],["1985-12-02",7.476,7.591,7.476,7.591,1188.0],["1985-12-03",7.591,7.6486,7.4185,7.6486,7920.0],["1985-12-04",7.591,7.591,7.4185,7.591,3366.0],["1985-12-05",7.5911,7.6486,7.476,7.476,6138.0],["1985-12-06",7.476,7.5911,7.476,7.476,2079.0],["1985-12-09",7.476,7.476,7.476,7.476,891.0],["1985-12-10",7.476,7.5911,7.476,7.476,1089.0],["1985-12-11",7.476,7.476,7.476,7.476,99.0],["1985-12-12",7.476,7.591,7.476,7.591,1089.0],["1985-12-13",7.476,7.476,7.476,7.476,1287.0],["1985-12-16",7.591,7.591,7.591,7.591,594.0],["1985-12-17",7.5335,7.5335,7.4185,7.5335,22770.0],["1985-12-18",7.5335,7.5335,7.476,7.5335,1089.0],["1985-12-19",7.6486,7.6486,7.6486,7.6486,1089.0],["1985-12-20",7.6486,7.6486,7.591,7.6486,990.0],["1985-12-23",7.5335,7.5335,7.5335,7.5335,1584.0],["1985-12-24",7.5335,7.6486,7.5335,7.6486,1287.0],["1985-12-26",7.476,7.476,7.4185,7.4185,3564.0],["1985-12-27",7.4185,7.4185,7.4185,7.4185,99.0],["1985-12-30",7.4185,7.4185,7.4185,7.4185,891.0],["1985-12-31",7.4185,7.4185,7.4185,7.4185,297.0],["1986-01-02",7.4185,7.4185,7.4185,7.4185,0.0],["1986-01-03",7.4185,7.5335,7.4185,7.5335,297.0],["1986-01-06",7.4185,7.4185,7.4185,7.4185,198.0],["1986-01-07",7.4185,7.4185,7.4185,7.4185,0.0],["1986-01-08",7.4185,7.5335,7.4185,7.4185,1188.0],["1986-01-09",7.4185,7.4185,7.3035,7.4185,3168.0],["1986-01-10",7.4185,7.4185,7.3035,7.3035,2871.0],["1986-01-13",7.246,7.246,7.246,7.246,594.0],["1986-01-14",7.246,7.4185,7.1885,7.246,1782.0],["1986-01-15",7.1885,7.1885,7.1885,7.1885,198.0],["1986-01-16",7.246,7.4185,7.246,7.246,1287.0],["1986-01-17",7.246,7.246,7.246,7.246,1386.0],["1986-01-20",7.246,7.4185,7.246,7.246,9603.0],["1986-01-21",7.361,7.361,7.361,7.361,495.0],["1986-01-22",7.361,7.361,7.246,7.246,1287.0],["1986-01-23",7.246,7.361,7.246,7.246,2277.0],["1986-01-24",7.246,7.3035,7.131,7.246,4950.0],["1986-01-27",7.246,7.246,7.246,7.246,891.0],["1986-01-28",7.131,7.131,7.131,7.131,2277.0],["1986-01-29",7.131,7.246,7.131,7.246,891.0],["1986-01-30",7.246,7.246,7.131,7.131,2772.0],["1986-01-31",7.131,7.1885,7.131,7.1885,1485.0],["1986-02-03",7.131,7.131,7.131,7.131,1188.0],["1986-02-04",7.131,7.3035,7.131,7.131,297.0],["1986-02-05",7.131,7.131,7.131,7.131,0.0],["1986-02-06",7.131,7.1885,7.0735,7.131,4851.0],["1986-02-07",7.016,7.016,7.016,7.016,99.0],["1986-02-10",7.246,7.246,7.246,7.246,5247.0],["1986-02-11",7.0735,7.0735,7.0735,7.0735,99.0],["1986-02-12",7.246,7.246,7.246,7.246,297.0],["1986-02-13",7.246,7.246,7.246,7.246,1683.0],["1986-02-14",7.1885,7.1885,7.016,7.1885,1386.0],["1986-02-18",7.1885,7.1885,7.016,7.1885,495.0],["1986-02-19",7.1885,7.1885,7.0735,7.0735,693.0],["1986-02-20",7.131,7.131,7.131,7.131,495.0],["1986-02-21",7.016,7.016,7.016,7.016,792.0],["1986-02-24",7.131,7.131,7.131,7.131,297.0],["1986-02-25",7.131,7.131,7.0735,7.0735,5940.0],["1986-02-26",7.1885,7.1885,7.1885,7.1885,99.0],["1986-02-27",7.1885,7.1885,7.0735,7.0735,6831.0],["1986-02-28",7.0735,7.246,7.0735,7.0735,26334.0],["1986-03-03",7.131,7.246,7.131,7.1885,13068.0],["1986-03-04",7.1885,7.246,7.1885,7.246,1683.0],["1986-03-05",7.246,7.246,7.246,7.246,0.0],["1986-03-06",7.246,7.246,7.1885,7.1885,1089.0],["1986-03-07",7.1885,7.246,7.131,7.131,2079.0],["1986-03-10",7.131,7.246,7.131,7.246,2772.0],["1986-03-11",7.246,7.246,7.246,7.246,99.0],["1986-03-12",7.246,7.246,7.1885,7.246,4257.0],["1986-03-13",7.131,7.131,7.131,7.131,1881.0],["1986-03-14",7.131,7.246,7.131,7.131,2970.0],["1986-03-17",7.246,7.246,7.246,7.246,99.0],["1986-03-18",7.246,7.246,7.131,7.131,3267.0],["1986-03-19",7.131,7.131,7.131,7.131,297.0],["1986-03-20",7.131,7.246,7.131,7.246,6930.0],["1986-03-21",7.246,7.246,7.131,7.131,8316.0],["1986-03-24",7.131,7.131,7.131,7.131,198.0],["1986-03-25",7.131,7.246,7.131,7.246,693.0],["1986-03-26",7.246,7.246,7.1885,7.1885,3069.0],["1986-03-27",7.246,7.246,7.246,7.246,1287.0],["1986-03-31",7.246,7.246,7.131,7.131,1188.0],["1986-04-01",7.131,7.246,7.131,7.131,4554.0],["1986-04-02",7.131,7.3035,7.131,7.131,1980.0],["1986-04-03",7.246,7.361,7.246,7.361,17325.0],["1986-04-04",7.361,7.476,7.246,7.476,4554.0],["1986-04-07",7.476,7.476,7.361,7.476,5742.0],["1986-04-08",7.476,7.476,7.361,7.476,11187.0],["1986-04-09",7.5335,7.6486,7.5335,7.6486,3465.0],["1986-04-10",7.6486,7.6486,7.6486,7.6486,0.0],["1986-04-11",7.6486,7.6486,7.5335,7.5335,3366.0],["1986-04-14",7.5335,7.5335,7.4185,7.4185,594.0],["1986-04-15",7.4185,7.5911,7.4185,7.4185,495.0],["1986-04-16",7.4185,7.5911,7.361,7.361,7128.0],["1986-04-17",7.361,7.361,7.361,7.361,990.0],["1986-04-18",7.361,7.476,7.361,7.476,20592.0],["1986-04-21",7.476,7.476,7.476,7.476,990.0],["1986-04-22",7.476,7.5335,7.361,7.4185,6732.0],["1986-04-23",7.4185,7.5335,7.361,7.4185,10593.0],["1986-04-24",7.4185,7.5335,7.4185,7.476,2079.0],["1986-04-25",7.5335,7.5335,7.5335,7.5335,1188.0],["1986-04-28",7.5335,7.5335,7.4185,7.4185,19008.0],["1986-04-29",7.4185,7.5911,7.4185,7.4185,1485.0],["1986-04-30",7.4185,7.4185,7.4185,7.4185,990.0],["1986-05-01",7.4185,7.591,7.4185,7.591,18810.0],["1986-05-02",7.5911,7.5911,7.4185,7.476,5049.0],["1986-05-05",7.476,7.591,7.4185,7.5335,6138.0],["1986-05-06",7.5335,7.5911,7.4185,7.4185,5940.0],["1986-05-07",7.4185,7.5911,7.4185,7.4185,1386.0],["1986-05-08",7.476,7.5911,7.476,7.476,10692.0],["1986-05-09",7.591,7.6486,7.591,7.6486,5445.0],["1986-05-12",7.6486,7.7061,7.5335,7.7061,2970.0],["1986-05-13",7.591,7.591,7.591,7.591,693.0],["1986-05-14",7.591,7.591,7.591,7.591,0.0],["1986-05-15",7.591,7.7061,7.5335,7.591,1683.0],["1986-05-16",7.591,7.7061,7.591,7.591,3267.0],["1986-05-19",7.591,7.7061,7.591,7.7061,3069.0],["1986-05-20",7.7061,7.7061,7.7061,7.7061,0.0],["1986-05-21",7.7061,7.7061,7.5335,7.6486,3465.0],["1986-05-22",7.6486,7.7636,7.6486,7.7061,6534.0],["1986-05-23",7.7061,7.9361,7.7061,7.9361,7623.0],["1986-05-27",8.0511,8.2236,8.0511,8.1086,2574.0],["1986-05-28",8.2236,8.3962,8.2236,8.3386,13761.0],["1986-05-29",8.3386,8.3386,8.1086,8.3386,22770.0],["1986-05-30",8.3386,8.3386,8.3386,8.3386,5346.0],["1986-06-02",8.3962,8.4537,8.3962,8.3962,6732.0],["1986-06-03",8.3962,8.5112,8.3386,8.3386,4851.0],["1986-06-04",8.3962,8.6262,8.3962,8.6262,2079.0],["1986-06-05",8.6262,8.7987,8.6262,8.6262,13662.0],["1986-06-06",8.5687,8.5687,8.5687,8.5687,9900.0],["1986-06-09",8.7987,8.7987,8.7987,8.7987,990.0],["1986-06-10",8.7987,8.7987,8.6262,8.7987,1980.0],["1986-06-11",8.7987,8.7987,8.6262,8.7987,1881.0],["1986-06-12",8.7987,8.8562,8.6262,8.8562,4059.0],["1986-06-13",8.8562,9.0287,8.8562,8.8562,2574.0],["1986-06-16",8.9137,9.0863,8.9137,9.0863,11088.0],["1986-06-17",9.0863,9.1438,8.9712,8.9712,5049.0],["1986-06-18",9.1438,9.1438,9.1438,9.1438,1287.0],["1986-06-19",9.0287,9.0287,8.9712,8.9712,2079.0],["1986-06-20",8.9712,9.0287,8.9712,8.9712,7425.0],["1986-06-23",8.9712,8.9712,8.9712,8.9712,990.0],["1986-06-24",8.9712,9.0863,8.9137,9.0863,792.0],["1986-06-25",9.0863,9.0863,8.9712,9.0287,891.0],["1986-06-26",9.0287,9.0287,9.0287,9.0287,495.0],["1986-06-27",8.9137,8.9137,8.7412,8.7987,7821.0],["1986-06-30",8.7412,8.7412,8.6837,8.7412,3069.0],["1986-07-01",8.7412,8.7412,8.6262,8.7412,792.0],["1986-07-02",8.7412,8.7412,8.5112,8.6262,5148.0],["1986-07-03",8.6262,8.6262,8.4537,8.4537,396.0],["1986-07-07",8.4537,8.4537,8.4537,8.4537,99.0],["1986-07-08",8.4537,8.5112,7.9936,7.9936,12870.0],["1986-07-09",7.9936,8.1661,7.9936,7.9936,3168.0],["1986-07-10",7.9936,7.9936,7.9361,7.9936,8514.0],["1986-07-11",8.1086,8.1086,8.1086,8.1086,198.0],["1986-07-14",8.0511,8.0511,7.8786,7.8786,1683.0],["1986-07-15",7.8786,8.1086,7.8786,7.8786,4257.0],["1986-07-16",7.8786,7.9936,7.8211,7.8786,5445.0],["1986-07-17",7.9936,7.9936,7.9936,7.9936,396.0],["1986-07-18",7.9936,7.9936,7.8211,7.9936,1386.0],["1986-07-21",7.9936,7.9936,7.7636,7.9361,1287.0],["1986-07-22",7.9361,7.9936,7.8211,7.8211,2475.0],["1986-07-23",7.9936,7.9936,7.9936,7.9936,99.0],["1986-07-24",7.9936,7.9936,7.8211,7.9936,2871.0],["1986-07-25",7.9936,8.1086,7.8211,7.9936,2079.0],["1986-07-28",7.8211,7.8211,7.8211,7.8211,990.0],["1986-07-29",7.8211,7.9936,7.8211,7.9361,3762.0],["1986-07-30",7.8211,7.8211,7.8211,7.8211,1980.0],["1986-07-31",7.8211,7.9936,7.8211,7.8211,297.0],["1986-08-01",7.8211,7.9361,7.8211,7.8211,2673.0],["1986-08-04",7.9361,7.9361,7.9361,7.9361,99.0],["1986-08-05",7.8211,7.8211,7.8211,7.8211,3168.0],["1986-08-06",7.8211,7.8211,7.8211,7.8211,0.0],["1986-08-07",7.8211,7.9361,7.8211,7.9361,594.0],["1986-08-08",7.9361,7.9361,7.8211,7.8211,1089.0],["1986-08-11",7.9361,7.9361,7.9361,7.9361,2475.0],["1986-08-12",7.9361,7.9361,7.8211,7.8211,4257.0],["1986-08-13",7.9361,7.9361,7.9361,7.9361,2178.0],["1986-08-14",7.9361,7.9361,7.8211,7.8211,990.0],["1986-08-15",7.8211,7.9361,7.8211,7.9361,2079.0],["1986-08-18",7.9361,7.9361,7.9361,7.9361,0.0],["1986-08-19",7.9361,7.9936,7.8211,7.9936,28710.0],["1986-08-20",7.9936,7.9936,7.8786,7.9936,4851.0],["1986-08-21",8.0511,8.1086,8.0511,8.1086,3960.0],["1986-08-22",8.0511,8.0511,8.0511,8.0511,693.0],["1986-08-25",8.0511,8.1086,8.0511,8.1086,5643.0],["1986-08-26",8.2236,8.2811,8.2236,8.2811,3267.0],["1986-08-27",8.2811,8.2811,8.2811,8.2811,1980.0],["1986-08-28",8.2811,8.3387,8.1086,8.1086,6336.0],["1986-08-29",8.2811,8.7412,8.2811,8.7412,13959.0],["1986-09-02",8.8562,8.9712,8.8562,8.8562,7227.0],["1986-09-03",8.9137,8.9712,8.9137,8.9712,2970.0],["1986-09-04",8.9712,8.9712,8.8562,8.8562,6039.0],["1986-09-05",8.8562,8.8562,8.8562,8.8562,0.0],["1986-09-08",8.8562,8.9712,8.6262,8.6262,5346.0],["1986-09-09",8.6262,8.7412,8.5687,8.6262,1584.0],["1986-09-10",8.6837,8.7987,8.6837,8.6837,2772.0],["1986-09-11",8.6837,8.8562,8.6262,8.6837,7722.0],["1986-09-12",8.6262,8.6262,8.5687,8.5687,3564.0],["1986-09-15",8.5112,8.5112,8.4537,8.4537,1089.0],["1986-09-16",8.3962,8.3962,8.3962,8.3962,990.0],["1986-09-17",8.5112,8.5112,8.5112,8.5112,99.0],["1986-09-18",8.5112,8.5112,8.3387,8.5112,2178.0],["1986-09-19",8.5112,8.5112,8.5112,8.5112,0.0],["1986-09-22",8.5112,8.5112,8.3386,8.3386,396.0],["1986-09-23",8.3386,8.5112,8.3386,8.3386,198.0],["1986-09-24",8.3387,8.4537,8.3387,8.4537,4158.0],["1986-09-25",8.4537,8.4537,8.3386,8.3386,396.0],["1986-09-26",8.3386,8.3386,8.3386,8.3386,0.0],["1986-09-29",8.3386,8.4537,8.3386,8.3386,2277.0],["1986-09-30",8.3386,8.3386,8.3386,8.3386,0.0],["1986-10-01",8.3386,8.3386,8.3386,8.3386,0.0],["1986-10-02",8.3387,8.3962,8.2811,8.3962,1386.0],["1986-10-03",8.3962,8.3962,8.3962,8.3962,99.0],["1986-10-06",8.2811,8.2811,8.1661,8.2811,2079.0],["1986-10-07",8.1661,8.1661,8.1661,8.1661,1980.0],["1986-10-08",8.0511,8.0511,7.8211,7.8211,3762.0],["1986-10-09",7.8211,7.9361,7.7636,7.8786,13167.0],["1986-10-10",7.8786,7.9361,7.7636,7.7636,891.0],["1986-10-13",7.8786,7.8786,7.8786,7.8786,99.0],["1986-10-14",7.8786,7.8786,7.8786,7.8786,0.0],["1986-10-15",7.8786,7.8786,7.8786,7.8786,198.0],["1986-10-16",7.8786,7.8786,7.7636,7.8786,891.0],["1986-10-17",7.8786,7.8786,7.7636,7.8211,2574.0],["1986-10-20",7.8211,7.8786,7.7061,7.8786,594.0],["1986-10-21",7.8211,7.8211,7.7061,7.8211,2178.0],["1986-10-22",7.7061,7.7061,7.7061,7.7061,3168.0],["1986-10-23",7.8786,7.8786,7.8786,7.8786,594.0],["1986-10-24",7.8786,7.8786,7.8786,7.8786,990.0],["1986-10-27",7.7061,7.7061,7.7061,7.7061,396.0],["1986-10-28",7.7061,7.8786,7.7061,7.8786,1287.0],["1986-10-29",7.8786,7.9361,7.7636,7.9361,11484.0],["1986-10-30",7.9361,7.9936,7.7636,7.9936,2079.0],["1986-10-31",7.9361,7.9361,7.9361,7.9361,198.0],["1986-11-03",7.9361,7.9361,7.9361,7.9361,396.0],["1986-11-04",7.9361,8.1086,7.9361,8.0511,2475.0],["1986-11-05",8.0511,8.1086,8.0511,8.1086,4257.0],["1986-11-06",8.0511,8.0511,8.0511,8.0511,5544.0],["1986-11-07",8.2236,8.2236,8.2236,8.2236,2574.0],["1986-11-10",8.2236,8.2236,8.2236,8.2236,2277.0],["1986-11-11",8.2811,8.3386,8.2811,8.3386,2376.0],["1986-11-12",8.3387,8.5112,8.2811,8.5112,3267.0],["1986-11-13",8.5112,8.5112,8.5112,8.5112,198.0],["1986-11-14",8.5112,8.5112,8.5112,8.5112,0.0],["1986-11-17",8.5112,8.5112,8.5112,8.5112,198.0],["1986-11-18",8.3386,8.3386,8.3386,8.3386,198.0],["1986-11-19",8.3387,8.3962,8.2811,8.3962,2079.0],["1986-11-20",8.2236,8.2236,8.1661,8.1661,1089.0],["1986-11-21",8.1661,8.2811,8.1661,8.2811,1584.0],["1986-11-24",8.2811,8.2811,8.1086,8.2811,396.0],["1986-11-25",8.2236,8.2236,8.0511,8.2236,2376.0],["1986-11-26",8.1086,8.1086,8.1086,8.1086,99.0],["1986-11-28",8.1661,8.1661,8.1661,8.1661,198.0],["1986-12-01",8.0511,8.0511,8.0511,8.0511,396.0],["1986-12-02",8.0511,8.1661,7.9936,8.1086,7029.0],["1986-12-03",8.1595,8.1595,8.0438,8.1595,594.0],["1986-12-04",8.1595,8.1595,8.0438,8.0438,396.0],["1986-12-05",8.0438,8.0438,8.0438,8.0438,198.0],["1986-12-08",8.0438,8.0438,8.0438,8.0438,891.0],["1986-12-09",8.1017,8.1595,8.1017,8.1595,297.0],["1986-12-10",8.1595,8.1595,8.0438,8.0438,990.0],["1986-12-11",8.0438,8.1595,7.9859,7.9859,792.0],["1986-12-12",7.9859,8.1017,7.9281,8.0438,5346.0],["1986-12-15",8.0438,8.0438,7.9281,8.0438,2574.0],["1986-12-16",8.0438,8.0438,7.9281,8.0438,3564.0],["1986-12-17",8.0438,8.0438,7.8702,8.0438,2673.0],["1986-12-18",7.8702,7.8702,7.8702,7.8702,1485.0],["1986-12-19",7.8702,8.0438,7.8123,7.8123,1287.0],["1986-12-22",7.9859,7.9859,7.9859,7.9859,990.0],["1986-12-23",7.9859,7.9859,7.8123,7.9281,495.0],["1986-12-24",7.7545,7.7545,7.7545,7.7545,297.0],["1986-12-26",7.8123,7.8123,7.8123,7.8123,99.0],["1986-12-29",7.7545,7.7545,7.7545,7.7545,99.0],["1986-12-30",7.7545,7.8702,7.7545,7.8702,1980.0],["1986-12-31",7.8702,7.8702,7.7545,7.8702,2871.0],["1987-01-02",7.8702,7.8702,7.8702,7.8702,198.0],["1987-01-05",7.8702,7.9281,7.8123,7.8123,4257.0],["1987-01-06",7.8123,7.9281,7.8123,7.8123,396.0],["1987-01-07",7.8123,7.8123,7.8123,7.8123,99.0],["1987-01-08",7.8123,7.9281,7.8123,7.9281,1881.0],["1987-01-09",7.9281,7.9859,7.8702,7.8702,3069.0],["1987-01-12",7.9281,8.0438,7.9281,7.9281,2871.0],["1987-01-13",7.9281,7.9281,7.9281,7.9281,495.0],["1987-01-14",7.9281,7.9281,7.8702,7.8702,2970.0],["1987-01-15",7.8702,7.9859,7.8123,7.9859,27720.0],["1987-01-16",7.9859,7.9859,7.8702,7.8702,3663.0],["1987-01-19",7.8702,7.8702,7.8702,7.8702,3762.0],["1987-01-20",7.8702,7.9281,7.7545,7.9281,5247.0],["1987-01-21",7.9281,7.9859,7.8702,7.8702,1386.0],["1987-01-22",7.9859,7.9859,7.9859,7.9859,6039.0],["1987-01-23",7.9859,8.1017,7.9281,8.1017,1188.0],["1987-01-26",8.1017,8.1017,7.9281,8.1017,6534.0],["1987-01-27",8.1017,8.1017,7.9281,8.1017,1980.0],["1987-01-28",8.1017,8.1595,7.9281,8.1595,3069.0],["1987-01-29",8.1595,8.1595,8.1595,8.1595,792.0],["1987-01-30",8.1595,8.2753,8.1017,8.1017,2277.0],["1987-02-02",8.1017,8.2753,8.1017,8.2753,3366.0],["1987-02-03",8.2753,8.3332,8.1017,8.1595,5346.0],["1987-02-04",8.3332,8.3332,8.3332,8.3332,99.0],["1987-02-05",8.3332,8.3332,8.3332,8.3332,594.0],["1987-02-06",8.3332,8.3332,8.3332,8.3332,594.0],["1987-02-09",8.1595,8.1595,8.1595,8.1595,495.0],["1987-02-10",8.1595,8.1595,8.1595,8.1595,0.0],["1987-02-11",8.1595,8.1595,8.1595,8.1595,693.0],["1987-02-12",8.3332,8.3332,8.3332,8.3332,1485.0],["1987-02-13",8.1595,8.1595,8.1595,8.1595,198.0],["1987-02-17",8.1595,8.3332,8.1595,8.1595,396.0],["1987-02-18",8.1595,8.1595,8.1595,8.1595,990.0],["1987-02-19",8.1595,8.1595,8.1595,8.1595,891.0],["1987-02-20",8.1595,8.1595,8.1595,8.1595,0.0],["1987-02-23",8.1595,8.1595,8.1595,8.1595,198.0],["1987-02-24",8.3332,8.3332,8.3332,8.3332,693.0],["1987-02-25",8.3332,8.3332,8.3332,8.3332,1485.0],["1987-02-26",8.1595,8.1595,8.1595,8.1595,396.0],["1987-02-27",8.2174,8.2174,8.2174,8.2174,297.0],["1987-03-02",8.2174,8.2174,8.2174,8.2174,495.0],["1987-03-03",8.391,8.391,8.391,8.391,396.0],["1987-03-04",8.2676,8.2676,8.2676,8.2676,594.0],["1987-03-05",8.2676,8.2676,8.2676,8.2676,198.0],["1987-03-06",8.2676,8.2676,8.2676,8.2676,0.0],["1987-03-09",8.2676,8.2676,8.2676,8.2676,99.0],["1987-03-10",8.2676,8.4423,8.2676,8.2676,1287.0],["1987-03-11",8.3258,8.3258,8.3258,8.3258,495.0],["1987-03-12",8.4423,8.4423,8.4423,8.4423,594.0],["1987-03-13",8.3258,8.3258,8.3258,8.3258,1287.0],["1987-03-16",8.3258,8.3258,8.3258,8.3258,0.0],["1987-03-17",8.2676,8.2676,8.2676,8.2676,693.0],["1987-03-18",8.2676,8.2676,8.2676,8.2676,0.0],["1987-03-19",8.4423,8.4423,8.4423,8.4423,198.0],["1987-03-20",8.384,8.384,8.3258,8.384,1287.0],["1987-03-23",8.384,8.384,8.384,8.384,0.0],["1987-03-24",8.384,8.4423,8.3258,8.4423,1287.0],["1987-03-25",8.4423,8.4423,8.4423,8.4423,396.0],["1987-03-26",8.4423,8.4423,8.2676,8.2676,891.0],["1987-03-27",8.3258,8.4423,8.3258,8.4423,1188.0],["1987-03-30",8.2676,8.2676,8.2676,8.2676,198.0],["1987-03-31",8.2676,8.2676,8.2676,8.2676,495.0],["1987-04-01",8.2676,8.4423,8.2094,8.2094,4059.0],["1987-04-02",8.2676,8.384,8.2676,8.384,1683.0],["1987-04-03",8.4423,8.4423,8.4423,8.4423,1980.0],["1987-04-06",8.4423,8.4423,8.3258,8.4423,990.0],["1987-04-07",8.4423,8.4423,8.4423,8.4423,1188.0],["1987-04-08",8.4423,8.4423,8.4423,8.4423,198.0],["1987-04-09",8.4423,8.4423,8.2676,8.2676,396.0],["1987-04-10",8.2676,8.4423,8.2676,8.2676,2970.0],["1987-04-13",8.3258,8.4423,8.3258,8.3258,1188.0],["1987-04-14",8.3258,8.3258,8.2094,8.3258,6831.0],["1987-04-15",8.3258,8.3258,8.3258,8.3258,1485.0],["1987-04-16",8.3258,8.384,8.2676,8.3258,3663.0],["1987-04-20",8.3258,8.4423,8.2676,8.2676,792.0],["1987-04-21",8.2676,8.2676,8.2676,8.2676,990.0],["1987-04-22",8.2676,8.4423,8.2676,8.2676,1188.0],["1987-04-23",8.4423,8.4423,8.4423,8.4423,198.0],["1987-04-24",8.2094,8.2094,8.2094,8.2094,891.0],["1987-04-27",8.2094,8.2094,8.2094,8.2094,1188.0],["1987-04-28",8.2094,8.2094,8.2094,8.2094,4653.0],["1987-04-29",8.2094,8.2094,8.2094,8.2094,990.0],["1987-04-30",8.3258,8.3258,8.3258,8.3258,495.0],["1987-05-01",8.3258,8.3258,8.3258,8.3258,495.0],["1987-05-04",8.1511,8.1511,8.1511,8.1511,1980.0],["1987-05-05",8.1511,8.1511,8.1511,8.1511,0.0],["1987-05-06",8.1511,8.3258,8.1511,8.3258,594.0],["1987-05-07",8.1511,8.1511,8.1511,8.1511,495.0],["1987-05-08",8.1511,8.3258,8.1511,8.1511,1188.0],["1987-05-11",8.1511,8.1511,8.1511,8.1511,99.0],["1987-05-12",8.1511,8.3258,8.1511,8.2676,2871.0],["1987-05-13",8.2676,8.2676,8.2676,8.2676,0.0],["1987-05-14",8.2676,8.2676,8.2676,8.2676,99.0],["1987-05-15",8.1511,8.1511,8.1511,8.1511,693.0],["1987-05-18",8.1511,8.1511,8.0929,8.0929,3465.0],["1987-05-19",8.0929,8.0929,8.0929,8.0929,1881.0],["1987-05-20",8.0929,8.0929,7.86,8.0347,3564.0],["1987-05-21",7.9183,7.9183,7.86,7.9183,2574.0],["1987-05-22",7.9183,7.9183,7.7436,7.9183,4554.0],["1987-05-26",7.9183,7.9183,7.9183,7.9183,0.0],["1987-05-27",7.9183,7.9183,7.9183,7.9183,0.0],["1987-05-28",7.9183,7.9183,7.8018,7.8018,1683.0],["1987-05-29",7.9183,7.9183,7.9183,7.9183,891.0],["1987-06-01",7.86,7.86,7.86,7.86,495.0],["1987-06-02",7.86,7.86,7.86,7.86,0.0],["1987-06-03",7.853,7.853,7.853,7.853,792.0],["1987-06-04",7.9116,8.0288,7.9116,7.9116,7425.0],["1987-06-05",7.9116,8.0288,7.9116,7.9116,3564.0],["1987-06-08",7.9702,8.0874,7.9702,8.0874,1881.0],["1987-06-09",8.0874,8.0874,8.0874,8.0874,0.0],["1987-06-10",8.0874,8.0874,8.0874,8.0874,0.0],["1987-06-11",8.0874,8.0874,8.0874,8.0874,495.0],["1987-06-12",8.0874,8.0874,8.0874,8.0874,198.0],["1987-06-15",8.0874,8.2046,8.0874,8.0874,891.0],["1987-06-16",8.2046,8.2046,8.2046,8.2046,2178.0],["1987-06-17",8.0874,8.0874,8.0874,8.0874,495.0],["1987-06-18",8.0874,8.0874,8.0874,8.0874,990.0],["1987-06-19",8.0874,8.0874,8.0874,8.0874,297.0],["1987-06-22",8.0874,8.2046,8.0874,8.0874,693.0],["1987-06-23",8.0874,8.0874,8.0874,8.0874,495.0],["1987-06-24",7.9702,7.9702,7.9702,7.9702,297.0],["1987-06-25",7.9702,7.9702,7.9702,7.9702,0.0],["1987-06-26",7.9702,8.0874,7.9702,7.9702,1782.0],["1987-06-29",8.0874,8.0874,8.0874,8.0874,495.0],["1987-06-30",8.0874,8.0874,8.0874,8.0874,0.0],["1987-07-01",7.9702,7.9702,7.7358,7.7358,7227.0],["1987-07-02",7.7358,7.9116,7.7358,7.7358,4950.0],["1987-07-06",7.9116,7.9116,7.9116,7.9116,99.0],["1987-07-07",7.9116,7.9116,7.7358,7.9116,1386.0],["1987-07-08",7.853,7.853,7.7358,7.853,1287.0],["1987-07-09",7.7358,7.7358,7.7358,7.7358,396.0],["1987-07-10",7.6186,7.6186,7.6186,7.6186,396.0],["1987-07-13",7.6772,7.7358,7.6772,7.6772,4554.0],["1987-07-14",7.6772,7.7358,7.5014,7.5014,2277.0],["1987-07-15",7.5014,7.6772,7.5014,7.6772,7623.0],["1987-07-16",7.6186,7.6186,7.6186,7.6186,99.0],["1987-07-17",7.7944,7.853,7.7944,7.853,1188.0],["1987-07-20",7.9116,7.9116,7.9116,7.9116,1188.0],["1987-07-21",7.9116,7.9116,7.7944,7.7944,2772.0],["1987-07-22",7.7944,7.9116,7.7944,7.9116,2871.0],["1987-07-23",7.7944,7.7944,7.7944,7.7944,1386.0],["1987-07-24",7.7944,7.7944,7.7944,7.7944,198.0],["1987-07-27",7.9116,7.9116,7.9116,7.9116,99.0],["1987-07-28",7.9116,7.9116,7.9116,7.9116,1980.0],["1987-07-29",7.9116,7.9116,7.9116,7.9116,990.0],["1987-07-30",7.9116,7.9116,7.9116,7.9116,0.0],["1987-07-31",7.853,7.853,7.853,7.853,297.0],["1987-08-03",7.853,8.0288,7.853,8.0288,1287.0],["1987-08-04",8.0288,8.0288,8.0288,8.0288,0.0],["1987-08-05",8.0288,8.0288,7.9702,8.0288,5148.0],["1987-08-06",8.0288,8.2046,7.9702,8.146,7326.0],["1987-08-07",8.146,8.146,8.146,8.146,198.0],["1987-08-10",8.146,8.146,8.146,8.146,0.0],["1987-08-11",8.146,8.146,8.146,8.146,0.0],["1987-08-12",8.3218,8.3218,8.3218,8.3218,99.0],["1987-08-13",8.3218,8.3218,8.3218,8.3218,198.0],["1987-08-14",8.3218,8.3218,8.3218,8.3218,0.0],["1987-08-17",8.3218,8.3218,8.3218,8.3218,198.0],["1987-08-18",8.146,8.146,8.146,8.146,495.0],["1987-08-19",8.146,8.146,8.146,8.146,198.0],["1987-08-20",8.146,8.146,8.146,8.146,495.0],["1987-08-21",8.146,8.146,8.146,8.146,0.0],["1987-08-24",8.146,8.146,8.146,8.146,297.0],["1987-08-25",8.146,8.3218,8.146,8.3218,3465.0],["1987-08-26",8.3218,8.3218,8.3218,8.3218,0.0],["1987-08-27",8.3218,8.3218,8.3218,8.3218,0.0],["1987-08-28",8.146,8.146,8.146,8.146,693.0],["1987-08-31",8.146,8.3218,8.146,8.146,693.0],["1987-09-01",8.3218,8.439,8.3218,8.439,6732.0],["1987-09-02",8.4909,8.4909,8.4909,8.4909,0.0],["1987-09-03",8.373,8.373,8.373,8.373,2970.0],["1987-09-04",8.373,8.6678,8.314,8.314,1089.0],["1987-09-08",8.314,8.314,8.314,8.314,2178.0],["1987-09-09",8.373,8.373,8.373,8.373,990.0],["1987-09-10",8.373,8.373,8.373,8.373,0.0],["1987-09-11",8.373,8.373,8.2551,8.373,2475.0],["1987-09-14",8.2551,8.2551,8.2551,8.2551,297.0],["1987-09-15",8.2551,8.2551,8.2551,8.2551,0.0],["1987-09-16",8.5499,8.5499,8.5499,8.5499,198.0],["1987-09-17",8.2551,8.2551,8.2551,8.2551,297.0],["1987-09-18",8.2551,8.5499,8.2551,8.432,3465.0],["1987-09-21",8.432,8.432,8.432,8.432,0.0],["1987-09-22",8.2551,8.2551,8.2551,8.2551,297.0],["1987-09-23",8.5499,8.5499,8.5499,8.5499,1980.0],["1987-09-24",8.5499,8.5499,8.5499,8.5499,0.0],["1987-09-25",8.5499,8.5499,8.2551,8.2551,693.0],["1987-09-28",8.2551,8.2551,8.2551,8.2551,0.0],["1987-09-29",8.2551,8.2551,8.2551,8.2551,0.0],["1987-09-30",8.2551,8.2551,8.2551,8.2551,0.0],["1987-10-01",8.2551,8.314,8.2551,8.2551,1683.0],["1987-10-02",8.2551,8.2551,8.2551,8.2551,99.0],["1987-10-05",8.2551,8.5499,8.2551,8.4909,4653.0],["1987-10-06",8.4909,8.5499,8.2551,8.2551,1683.0],["1987-10-07",8.2551,8.5499,8.2551,8.2551,2970.0],["1987-10-08",8.2551,8.2551,8.2551,8.2551,2079.0],["1987-10-09",8.2551,8.4909,8.2551,8.2551,11682.0],["1987-10-12",8.2551,8.2551,8.2551,8.2551,2277.0],["1987-10-13",8.432,8.432,8.432,8.432,4950.0],["1987-10-14",8.432,8.432,8.432,8.432,0.0],["1987-10-15",8.1371,8.1371,8.0782,8.0782,2970.0],["1987-10-16",8.0782,8.0782,8.0782,8.0782,0.0],["1987-10-19",8.0192,8.0192,7.5475,7.5475,5049.0],["1987-10-20",7.3116,7.3116,6.8399,6.8399,1287.0],["1987-10-21",6.8399,7.1937,6.722,7.1937,6831.0],["1987-10-22",7.1937,7.1937,7.0758,7.1937,1089.0],["1987-10-23",6.9578,6.9578,6.9578,6.9578,297.0],["1987-10-26",6.9578,7.0758,6.781,7.0758,3168.0],["1987-10-27",6.722,6.722,6.722,6.722,198.0],["1987-10-28",6.722,6.9578,6.6041,6.6041,1485.0],["1987-10-29",6.6041,6.8399,6.3682,6.3682,891.0],["1987-10-30",6.6041,6.8399,6.6041,6.722,3663.0],["1987-11-02",6.722,6.722,6.4861,6.722,1089.0],["1987-11-03",6.6041,6.6041,6.6041,6.6041,990.0],["1987-11-04",6.6041,6.722,6.6041,6.6041,1188.0],["1987-11-05",6.4861,6.4861,6.4861,6.4861,396.0],["1987-11-06",6.4861,6.4861,6.4861,6.4861,495.0],["1987-11-09",6.5451,6.722,6.5451,6.5451,17820.0],["1987-11-10",6.5451,6.722,6.4861,6.722,1584.0],["1987-11-11",6.722,6.9578,6.6041,6.9578,2673.0],["1987-11-12",6.9578,7.0168,6.8399,6.8399,1089.0],["1987-11-13",6.8399,6.8399,6.8399,6.8399,0.0],["1987-11-16",6.8399,7.0758,6.8399,7.0758,495.0],["1987-11-17",6.8399,6.8399,6.8399,6.8399,2079.0],["1987-11-18",6.8399,6.8399,6.8399,6.8399,0.0],["1987-11-19",6.8399,6.8399,6.8399,6.8399,0.0],["1987-11-20",6.722,6.722,6.722,6.722,99.0],["1987-11-23",7.0168,7.0168,7.0168,7.0168,198.0],["1987-11-24",6.722,6.722,6.722,6.722,99.0],["1987-11-25",6.722,6.722,6.722,6.722,198.0],["1987-11-27",6.722,6.722,6.722,6.722,0.0],["1987-11-30",6.722,6.8399,6.722,6.722,3960.0],["1987-12-01",6.663,6.663,6.663,6.663,5049.0],["1987-12-02",6.663,6.9578,6.663,6.9578,10692.0],["1987-12-03",6.663,6.663,6.663,6.663,396.0],["1987-12-04",6.663,6.663,6.663,6.663,198.0],["1987-12-07",6.663,6.663,6.663,6.663,99.0],["1987-12-08",6.7201,6.7201,6.7201,6.7201,495.0],["1987-12-09",6.7201,6.7201,6.7201,6.7201,792.0],["1987-12-10",6.7201,6.7201,6.7201,6.7201,0.0],["1987-12-11",6.7201,6.7796,6.6606,6.6606,990.0],["1987-12-14",6.6606,6.6606,6.6606,6.6606,99.0],["1987-12-15",6.6606,7.0175,6.6606,6.6606,10989.0],["1987-12-16",6.6606,6.8985,6.6606,6.8985,2178.0],["1987-12-17",6.8985,6.8985,6.6606,6.8985,5940.0],["1987-12-18",6.8985,6.8985,6.8985,6.8985,0.0],["1987-12-21",6.8985,6.8985,6.8985,6.8985,198.0],["1987-12-22",6.6606,6.6606,6.6606,6.6606,99.0],["1987-12-23",6.8985,6.8985,6.8985,6.8985,1485.0],["1987-12-24",6.8985,6.8985,6.8985,6.8985,2871.0],["1987-12-28",6.6606,6.6606,6.6606,6.6606,495.0],["1987-12-29",6.6606,6.6606,6.6606,6.6606,594.0],["1987-12-30",6.6606,6.8985,6.6606,6.8985,3168.0],["1987-12-31",6.6606,6.6606,6.6606,6.6606,1287.0],["1988-01-04",6.6606,6.8985,6.6606,6.7201,2871.0],["1988-01-05",6.7201,7.0769,6.7201,6.7201,495.0],["1988-01-06",6.7796,7.1364,6.7796,6.7796,1485.0],["1988-01-07",6.7796,6.7796,6.7796,6.7796,0.0],["1988-01-08",6.7796,7.0769,6.7796,6.958,3762.0],["1988-01-11",6.958,6.958,6.7796,6.958,3366.0],["1988-01-12",6.958,6.958,6.7201,6.958,792.0],["1988-01-13",6.958,6.958,6.958,6.958,0.0],["1988-01-14",6.958,6.958,6.958,6.958,0.0],["1988-01-15",6.7796,6.7796,6.7796,6.7796,1386.0],["1988-01-18",6.8985,6.8985,6.8985,6.8985,1089.0],["1988-01-19",7.0175,7.1364,7.0175,7.0175,1584.0],["1988-01-20",7.0175,7.1364,7.0175,7.1364,2079.0],["1988-01-21",7.1959,7.1959,7.1959,7.1959,495.0],["1988-01-22",7.1959,7.1959,7.0175,7.0769,9999.0],["1988-01-25",7.0769,7.2553,7.0769,7.2553,1287.0],["1988-01-26",7.2553,7.2553,7.2553,7.2553,297.0],["1988-01-27",7.0175,7.0175,7.0175,7.0175,99.0],["1988-01-28",7.0769,7.0769,7.0769,7.0769,99.0],["1988-01-29",7.1364,7.3148,7.1364,7.1364,1188.0],["1988-02-01",7.1364,7.1364,7.1364,7.1364,0.0],["1988-02-02",7.3743,7.3743,7.3743,7.3743,1980.0],["1988-02-03",7.3743,7.3743,7.3743,7.3743,0.0],["1988-02-04",7.3743,7.3743,7.3743,7.3743,0.0],["1988-02-05",7.3743,7.3743,7.2553,7.3743,3366.0],["1988-02-08",7.3743,7.4932,7.2553,7.2553,396.0],["1988-02-09",7.3148,7.3148,7.3148,7.3148,990.0],["1988-02-10",7.3743,7.6122,7.3743,7.6122,3762.0],["1988-02-11",7.6122,7.6716,7.4338,7.6716,3267.0],["1988-02-12",7.7311,7.85,7.7311,7.7906,2178.0],["1988-02-16",7.7906,7.9095,7.6716,7.9095,198.0],["1988-02-17",7.9095,7.9095,7.9095,7.9095,0.0],["1988-02-18",7.9095,7.9095,7.9095,7.9095,1089.0],["1988-02-19",7.9095,7.9095,7.9095,7.9095,0.0],["1988-02-22",7.7311,7.7311,7.7311,7.7311,1089.0],["1988-02-23",7.969,7.969,7.969,7.969,990.0],["1988-02-24",7.969,7.969,7.969,7.969,0.0],["1988-02-25",7.969,8.3258,7.85,8.3258,891.0],["1988-02-26",8.0879,8.0879,7.969,8.0879,1089.0],["1988-02-29",8.0879,8.3258,7.969,7.969,198.0],["1988-03-01",7.969,7.969,7.969,7.969,0.0],["1988-03-02",7.969,7.969,7.969,7.969,0.0],["1988-03-03",7.969,7.969,7.969,7.969,0.0],["1988-03-04",8.0265,8.3859,8.0265,8.3859,594.0],["1988-03-07",8.0864,8.0864,8.0265,8.0864,396.0],["1988-03-08",8.1463,8.3859,8.1463,8.3859,2376.0],["1988-03-09",8.3859,8.6255,8.1463,8.6255,2970.0],["1988-03-10",8.3859,8.3859,8.2062,8.3859,4950.0],["1988-03-11",8.2661,8.2661,8.2661,8.2661,396.0],["1988-03-14",8.2661,8.5656,8.2661,8.2661,2475.0],["1988-03-15",8.2661,8.3859,8.2661,8.2661,3267.0],["1988-03-16",8.5656,8.5656,8.5656,8.5656,297.0],["1988-03-17",8.5656,8.5656,8.2661,8.2661,792.0],["1988-03-18",8.2661,8.3859,8.2661,8.2661,1188.0],["1988-03-21",8.2661,8.2661,8.2661,8.2661,0.0],["1988-03-22",8.2661,8.5656,8.2661,8.3859,4851.0],["1988-03-23",8.3859,8.3859,8.3859,8.3859,0.0],["1988-03-24",8.3859,8.7453,8.3859,8.7453,2376.0],["1988-03-25",8.6255,8.6255,8.5057,8.5057,3465.0],["1988-03-28",8.5057,8.5656,8.326,8.326,3564.0],["1988-03-29",8.326,8.326,8.326,8.326,396.0],["1988-03-30",8.6255,8.6255,8.6255,8.6255,792.0],["1988-03-31",8.6255,8.6255,8.2661,8.2661,297.0],["1988-04-04",8.2661,8.2661,8.2661,8.2661,198.0],["1988-04-05",8.6255,8.6255,8.6255,8.6255,396.0],["1988-04-06",8.6255,8.6255,8.2661,8.5057,6930.0],["1988-04-07",8.5057,8.5057,8.2661,8.2661,495.0],["1988-04-08",8.2661,8.5057,8.2661,8.2661,396.0],["1988-04-11",8.2661,8.5057,8.2661,8.2661,5247.0],["1988-04-12",8.2661,8.2661,8.2661,8.2661,99.0],["1988-04-13",8.2661,8.5057,8.2661,8.2661,396.0],["1988-04-14",8.2661,8.2661,8.2661,8.2661,0.0],["1988-04-15",8.2661,8.3859,8.2661,8.2661,4158.0],["1988-04-18",8.2661,8.3859,8.2661,8.3859,2673.0],["1988-04-19",8.3859,8.3859,8.2661,8.326,1980.0],["1988-04-20",8.326,8.3859,8.2661,8.2661,3663.0],["1988-04-21",8.2661,8.2661,8.2661,8.2661,495.0],["1988-04-22",8.2661,8.2661,8.1463,8.2661,7425.0],["1988-04-25",8.2661,8.2661,8.1463,8.1463,4851.0],["1988-04-26",8.0265,8.0265,8.0265,8.0265,1188.0],["1988-04-27",8.0265,8.1463,8.0265,8.0265,1089.0],["1988-04-28",8.0265,8.0265,8.0265,8.0265,0.0],["1988-04-29",8.0265,8.0265,7.9666,8.0265,1980.0],["1988-05-02",8.0265,8.0265,8.0265,8.0265,0.0],["1988-05-03",7.9666,7.9666,7.9666,7.9666,99.0],["1988-05-04",8.0864,8.0864,8.0864,8.0864,2277.0],["1988-05-05",7.9666,7.9666,7.9666,7.9666,198.0],["1988-05-06",8.1463,8.1463,8.1463,8.1463,99.0],["1988-05-09",7.9666,7.9666,7.9666,7.9666,594.0],["1988-05-10",8.1463,8.1463,8.1463,8.1463,99.0],["1988-05-11",8.1463,8.1463,7.9666,7.9666,2079.0],["1988-05-12",7.9666,8.0265,7.8468,8.0265,2178.0],["1988-05-13",7.8468,7.8468,7.8468,7.8468,198.0],["1988-05-16",7.8468,7.9067,7.8468,7.9067,1584.0],["1988-05-17",7.9067,7.9067,7.9067,7.9067,0.0],["1988-05-18",7.727,7.727,7.727,7.727,2079.0],["1988-05-19",7.727,7.9067,7.727,7.9067,594.0],["1988-05-20",7.9067,7.9067,7.9067,7.9067,0.0],["1988-05-23",7.9067,7.9067,7.727,7.9067,6831.0],["1988-05-24",7.9067,7.9067,7.9067,7.9067,0.0],["1988-05-25",7.9067,7.9067,7.727,7.9067,3069.0],["1988-05-26",7.9067,7.9067,7.727,7.9067,7029.0],["1988-05-27",7.9067,7.9067,7.9067,7.9067,0.0],["1988-05-31",7.6671,7.6671,7.6671,7.6671,99.0],["1988-06-01",7.8468,7.8468,7.8468,7.8468,99.0],["1988-06-02",7.8468,7.8468,7.6671,7.8468,1782.0],["1988-06-03",7.9047,7.9047,7.7237,7.7237,297.0],["1988-06-06",7.7237,7.7237,7.7237,7.7237,990.0],["1988-06-07",7.7237,7.7237,7.7237,7.7237,5940.0],["1988-06-08",7.9047,7.9047,7.9047,7.9047,2079.0],["1988-06-09",7.784,7.784,7.784,7.784,693.0],["1988-06-10",7.784,7.784,7.784,7.784,99.0],["1988-06-13",7.784,7.784,7.784,7.784,0.0],["1988-06-14",7.784,7.9047,7.784,7.784,7425.0],["1988-06-15",7.8444,7.8444,7.8444,7.8444,7425.0],["1988-06-16",7.9047,7.9047,7.9047,7.9047,198.0],["1988-06-17",7.784,7.784,7.784,7.784,99.0],["1988-06-20",7.784,7.9047,7.784,7.784,4059.0],["1988-06-21",7.784,7.9047,7.7237,7.7237,1188.0],["1988-06-22",7.7237,7.9047,7.7237,7.9047,3465.0],["1988-06-23",7.9047,7.9047,7.6634,7.7237,5049.0],["1988-06-24",7.7237,7.784,7.6634,7.6634,1089.0],["1988-06-27",7.6634,7.6634,7.6634,7.6634,0.0],["1988-06-28",7.784,7.784,7.784,7.784,990.0],["1988-06-29",7.784,7.784,7.7237,7.7237,2079.0],["1988-06-30",7.6634,7.6634,7.6634,7.6634,990.0],["1988-07-01",7.6634,7.7237,7.6634,7.7237,4752.0],["1988-07-05",7.7237,7.7237,7.603,7.603,396.0],["1988-07-06",7.603,7.603,7.603,7.603,0.0],["1988-07-07",7.603,7.7237,7.603,7.7237,495.0],["1988-07-08",7.7237,7.7237,7.7237,7.7237,0.0],["1988-07-11",7.7237,7.7237,7.7237,7.7237,0.0],["1988-07-12",7.6634,7.6634,7.5427,7.5427,594.0],["1988-07-13",7.5427,7.6634,7.5427,7.5427,2475.0],["1988-07-14",7.5427,7.5427,7.5427,7.5427,0.0],["1988-07-15",7.5427,7.5427,7.5427,7.5427,99.0],["1988-07-18",7.5427,7.603,7.4823,7.603,4554.0],["1988-07-19",7.603,7.603,7.4823,7.4823,7227.0],["1988-07-20",7.4823,7.603,7.4823,7.603,495.0],["1988-07-21",7.603,7.603,7.4823,7.603,8019.0],["1988-07-22",7.603,7.603,7.4823,7.5427,4653.0],["1988-07-25",7.603,7.603,7.603,7.603,7425.0],["1988-07-26",7.603,7.7237,7.603,7.7237,6831.0],["1988-07-27",7.7237,7.7237,7.7237,7.7237,0.0],["1988-07-28",7.7237,7.7237,7.7237,7.7237,198.0],["1988-07-29",7.784,7.784,7.784,7.784,4158.0],["1988-08-01",7.8444,7.9651,7.8444,7.8444,5445.0],["1988-08-02",7.8444,8.0254,7.8444,8.0254,990.0],["1988-08-03",8.0857,8.0857,8.0857,8.0857,3465.0],["1988-08-04",8.0857,8.1461,8.0254,8.0254,3861.0],["1988-08-05",8.0254,8.0254,8.0254,8.0254,990.0],["1988-08-08",8.0254,8.2064,8.0254,8.1461,3861.0],["1988-08-09",8.0254,8.0254,7.9047,7.9047,6633.0],["1988-08-10",7.9047,8.0857,7.9047,8.0254,4950.0],["1988-08-11",8.0254,8.0254,8.0254,8.0254,0.0],["1988-08-12",7.8444,7.8444,7.8444,7.8444,792.0],["1988-08-15",7.8444,7.8444,7.784,7.8444,1980.0],["1988-08-16",7.9047,7.9047,7.9047,7.9047,1980.0],["1988-08-17",7.784,7.784,7.784,7.784,990.0],["1988-08-18",7.9651,7.9651,7.9651,7.9651,198.0],["1988-08-19",7.9651,7.9651,7.7237,7.7237,1089.0],["1988-08-22",7.7237,7.7237,7.7237,7.7237,0.0],["1988-08-23",7.9047,7.9047,7.9047,7.9047,693.0],["1988-08-24",7.9047,7.9651,7.784,7.784,891.0],["1988-08-25",7.784,7.9651,7.784,7.9651,693.0],["1988-08-26",7.9651,7.9651,7.9651,7.9651,198.0],["1988-08-29",7.9047,7.9047,7.9047,7.9047,990.0],["1988-08-30",7.9047,7.9047,7.9047,7.9047,0.0],["1988-08-31",7.9047,7.9047,7.9047,7.9047,0.0],["1988-09-01",7.784,7.784,7.784,7.784,495.0],["1988-09-02",7.8424,8.0248,7.8424,7.8424,7920.0],["1988-09-06",7.8424,7.8424,7.8424,7.8424,594.0],["1988-09-07",7.8424,7.8424,7.8424,7.8424,1089.0],["1988-09-08",7.8424,7.8424,7.8424,7.8424,2475.0],["1988-09-09",7.8424,7.964,7.8424,7.964,693.0],["1988-09-12",7.964,7.964,7.8424,7.964,693.0],["1988-09-13",7.964,7.964,7.9032,7.964,3960.0],["1988-09-14",7.964,7.964,7.964,7.964,0.0],["1988-09-15",7.964,7.964,7.964,7.964,2376.0],["1988-09-16",7.964,8.0248,7.964,8.0248,1188.0],["1988-09-19",8.0248,8.0248,7.8424,7.9032,9999.0],["1988-09-20",7.9032,7.9032,7.9032,7.9032,0.0],["1988-09-21",7.9032,7.964,7.8424,7.964,10494.0],["1988-09-22",7.964,7.964,7.8424,7.964,1980.0],["1988-09-23",8.0248,8.0248,8.0248,8.0248,198.0],["1988-09-26",8.0248,8.0248,8.0248,8.0248,396.0],["1988-09-27",8.0248,8.0248,7.8424,8.0248,1386.0],["1988-09-28",8.0248,8.0248,8.0248,8.0248,396.0],["1988-09-29",8.0248,8.0248,8.0248,8.0248,297.0],["1988-09-30",8.0248,8.0248,8.0248,8.0248,99.0],["1988-10-03",8.0248,8.0248,8.0248,8.0248,396.0],["1988-10-04",8.0248,8.0248,8.0248,8.0248,792.0],["1988-10-05",8.0248,8.0248,8.0248,8.0248,0.0],["1988-10-06",8.0248,8.0248,8.0248,8.0248,297.0],["1988-10-07",8.0248,8.0248,7.9032,8.0248,1386.0],["1988-10-10",8.0248,8.0248,8.0248,8.0248,99.0],["1988-10-11",8.0248,8.0248,7.9032,7.9032,990.0],["1988-10-12",7.9032,8.0248,7.9032,8.0248,2178.0],["1988-10-13",8.0248,8.0856,7.9032,8.0248,2277.0],["1988-10-14",8.0248,8.0248,8.0248,8.0248,0.0],["1988-10-17",7.964,7.964,7.964,7.964,1980.0],["1988-10-18",8.2984,8.2984,8.2984,8.2984,264.0],["1988-10-19",8.2984,8.2984,8.0248,8.2984,1320.0],["1988-10-20",8.2984,8.2984,8.2984,8.2984,132.0],["1988-10-21",8.2984,8.2984,8.2984,8.2984,198.0],["1988-10-24",8.2984,8.2984,8.2984,8.2984,1782.0],["1988-10-25",8.2984,8.2984,8.116,8.2984,264.0],["1988-10-26",8.2072,8.2072,8.116,8.116,15510.0],["1988-10-27",8.2984,8.2984,8.2984,8.2984,264.0],["1988-10-28",8.0248,8.0248,8.0248,8.0248,858.0],["1988-10-31",8.2072,8.2984,8.2072,8.2072,7260.0],["1988-11-01",8.2072,8.2072,8.2072,8.2072,0.0],["1988-11-02",8.2984,8.2984,8.2984,8.2984,66.0],["1988-11-03",8.2984,8.2984,8.2984,8.2984,66.0],["1988-11-04",8.116,8.116,8.116,8.116,66.0],["1988-11-07",8.2072,8.2984,8.2072,8.2072,1122.0],["1988-11-08",8.2072,8.3895,8.116,8.3895,1056.0],["1988-11-09",8.2984,8.2984,8.2984,8.2984,594.0],["1988-11-10",8.2984,8.2984,8.2984,8.2984,0.0],["1988-11-11",8.2072,8.2072,8.116,8.2072,2442.0],["1988-11-14",8.2072,8.3895,8.116,8.116,792.0],["1988-11-15",8.116,8.116,8.116,8.116,0.0],["1988-11-16",8.116,8.116,8.116,8.116,198.0],["1988-11-17",8.3895,8.3895,8.3895,8.3895,66.0],["1988-11-18",8.3895,8.3895,8.116,8.3895,198.0],["1988-11-21",8.2984,8.2984,8.2984,8.2984,66.0],["1988-11-22",8.3895,8.3895,8.3895,8.3895,132.0],["1988-11-23",8.2072,8.2072,8.116,8.2072,1254.0],["1988-11-25",8.116,8.116,8.116,8.116,198.0],["1988-11-28",8.116,8.116,8.116,8.116,0.0],["1988-11-29",8.116,8.2072,8.116,8.2072,1188.0],["1988-11-30",8.2072,8.2984,8.116,8.116,2772.0],["1988-12-01",8.116,8.2984,8.116,8.2984,528.0],["1988-12-02",8.2072,8.2072,8.116,8.2072,2310.0],["1988-12-05",8.2733,8.2733,8.2733,8.2733,0.0],["1988-12-06",8.0895,8.0895,8.0895,8.0895,264.0],["1988-12-07",8.0895,8.3653,8.0895,8.3653,990.0],["1988-12-08",8.3653,8.3653,8.2733,8.3653,2442.0],["1988-12-09",8.3653,8.3653,8.3653,8.3653,330.0],["1988-12-12",8.3653,8.3653,8.3653,8.3653,330.0],["1988-12-13",8.3653,8.3653,8.3653,8.3653,0.0],["1988-12-14",8.3653,8.4572,8.1814,8.4572,3828.0],["1988-12-15",8.4572,8.4572,8.2733,8.2733,396.0],["1988-12-16",8.2733,8.2733,8.2733,8.2733,66.0],["1988-12-19",8.2733,8.2733,8.2733,8.2733,990.0],["1988-12-20",8.2733,8.4572,8.2733,8.2733,396.0],["1988-12-21",8.2733,8.2733,8.2733,8.2733,0.0],["1988-12-22",8.1814,8.1814,8.1814,8.1814,462.0],["1988-12-23",8.1814,8.1814,8.1814,8.1814,0.0],["1988-12-27",8.1814,8.1814,8.1814,8.1814,0.0],["1988-12-28",8.1814,8.3653,8.1814,8.3653,22110.0],["1988-12-29",8.2733,8.2733,8.1814,8.2733,924.0],["1988-12-30",8.3653,8.3653,8.3653,8.3653,66.0],["1989-01-03",8.3653,8.3653,8.3653,8.3653,0.0],["1989-01-04",8.3653,8.4572,8.2733,8.2733,660.0],["1989-01-05",8.3653,8.4572,8.3653,8.3653,5280.0],["1989-01-06",8.3653,8.5491,8.3653,8.3653,1650.0],["1989-01-09",8.3653,8.5491,8.3653,8.5491,1650.0],["1989-01-10",8.5491,8.6411,8.3653,8.3653,5610.0],["1989-01-11",8.4572,8.733,8.4572,8.4572,660.0],["1989-01-12",8.4572,8.733,8.4572,8.733,6072.0],["1989-01-13",8.733,8.733,8.4572,8.4572,858.0],["1989-01-16",8.733,8.733,8.733,8.733,330.0],["1989-01-17",8.8249,9.0088,8.8249,8.8249,2442.0],["1989-01-18",8.8249,9.0088,8.8249,9.0088,1254.0],["1989-01-19",9.0088,9.0088,9.0088,9.0088,198.0],["1989-01-20",9.0088,9.0088,8.9168,8.9168,1188.0],["1989-01-23",8.9168,9.0088,8.9168,9.0088,2970.0],["1989-01-24",9.1007,9.1007,9.1007,9.1007,198.0],["1989-01-25",9.1007,9.1926,9.0088,9.1926,198.0],["1989-01-26",9.1926,9.1926,9.1007,9.1007,2442.0],["1989-01-27",9.1007,9.1007,9.1007,9.1007,0.0],["1989-01-30",9.1926,9.1926,9.1926,9.1926,660.0],["1989-01-31",9.1926,9.1926,9.1926,9.1926,0.0],["1989-02-01",9.1926,9.2845,9.1926,9.1926,14652.0],["1989-02-02",9.1926,9.1926,9.1926,9.1926,0.0],["1989-02-03",9.1926,9.1926,9.1926,9.1926,0.0],["1989-02-06",9.1926,9.1926,9.1926,9.1926,0.0],["1989-02-07",9.2845,9.5603,9.2845,9.2845,1518.0],["1989-02-08",9.2845,9.2845,9.2845,9.2845,0.0],["1989-02-09",9.4684,9.4684,9.4684,9.4684,726.0],["1989-02-10",9.4684,9.6522,9.3765,9.6522,2178.0],["1989-02-13",9.6522,9.6522,9.3765,9.3765,924.0],["1989-02-14",9.3765,9.6522,9.3765,9.6522,10098.0],["1989-02-15",9.3765,9.3765,9.3765,9.3765,264.0],["1989-02-16",9.6522,9.6522,9.6522,9.6522,726.0],["1989-02-17",9.6522,9.8361,9.5603,9.8361,54318.0],["1989-02-21",9.8361,9.8361,9.6522,9.8361,594.0],["1989-02-22",9.8361,9.8361,9.6522,9.6522,660.0],["1989-02-23",9.6522,9.6522,9.6522,9.6522,1650.0],["1989-02-24",9.8361,9.8361,9.8361,9.8361,330.0],["1989-02-27",9.8361,9.8361,9.7442,9.8361,10098.0],["1989-02-28",9.8361,9.8361,9.6522,9.8361,6270.0],["1989-03-01",9.8361,9.8361,9.8361,9.8361,1584.0],["1989-03-02",9.8361,9.8361,9.7442,9.8361,396.0],["1989-03-03",9.6522,9.6522,9.6522,9.6522,1716.0],["1989-03-06",9.7189,9.7189,9.7189,9.7189,198.0],["1989-03-07",9.6263,9.6263,9.6263,9.6263,1584.0],["1989-03-08",9.6263,9.904,9.6263,9.904,792.0],["1989-03-09",9.904,9.904,9.6263,9.904,660.0],["1989-03-10",9.904,9.904,9.904,9.904,726.0],["1989-03-13",9.904,9.904,9.904,9.904,198.0],["1989-03-14",9.904,9.904,9.904,9.904,924.0],["1989-03-15",9.904,9.904,9.904,9.904,0.0],["1989-03-16",9.904,9.9966,9.8114,9.9966,2574.0],["1989-03-17",9.9966,9.9966,9.9966,9.9966,0.0],["1989-03-20",9.8114,9.8114,9.8114,9.8114,1056.0],["1989-03-21",9.904,9.904,9.904,9.904,5280.0],["1989-03-22",9.9966,9.9966,9.9966,9.9966,330.0],["1989-03-23",9.9966,9.9966,9.904,9.904,1320.0],["1989-03-27",10.1817,10.1817,10.1817,10.1817,528.0],["1989-03-28",10.1817,10.2743,9.9966,10.2743,6666.0],["1989-03-29",9.9966,9.9966,9.9966,9.9966,8250.0],["1989-03-30",10.0891,10.2742,10.0891,10.0891,12210.0],["1989-03-31",10.1817,10.3668,10.1817,10.2743,2640.0],["1989-04-03",10.2743,10.3668,10.1817,10.3668,792.0],["1989-04-04",10.3668,10.3668,10.3668,10.3668,528.0],["1989-04-05",10.3668,10.4594,10.1817,10.4594,4554.0],["1989-04-06",10.4594,10.4594,10.2743,10.4594,5610.0],["1989-04-07",10.4594,10.4594,10.4594,10.4594,198.0],["1989-04-10",10.4594,10.4594,10.2743,10.4594,726.0],["1989-04-11",10.4594,10.4594,10.2743,10.2743,462.0],["1989-04-12",10.2743,10.4594,10.2743,10.2743,2706.0],["1989-04-13",10.2743,10.4594,10.2743,10.2743,198.0],["1989-04-14",10.2743,10.3668,10.2743,10.3668,17292.0],["1989-04-17",10.3668,10.4594,10.2743,10.4594,1056.0],["1989-04-18",10.4594,10.4594,10.2743,10.4594,1188.0],["1989-04-19",10.4594,10.4594,10.2743,10.4594,1452.0],["1989-04-20",10.4594,10.4594,10.4594,10.4594,66.0],["1989-04-21",10.4594,10.4594,10.2743,10.4594,2508.0],["1989-04-24",10.2743,10.2743,10.2743,10.2743,66.0],["1989-04-25",10.2743,10.4594,10.2743,10.4594,2574.0],["1989-04-26",10.4594,10.4594,10.2743,10.2743,528.0],["1989-04-27",10.4594,10.4594,10.4594,10.4594,858.0],["1989-04-28",10.4594,10.4594,10.4594,10.4594,0.0],["1989-05-01",10.4594,10.4594,10.2743,10.4594,5544.0],["1989-05-02",10.4594,10.4594,10.2743,10.2743,11418.0],["1989-05-03",10.2743,10.2743,10.2743,10.2743,198.0],["1989-05-04",10.2743,10.2743,10.2743,10.2743,1122.0],["1989-05-05",10.3668,10.3668,10.3668,10.3668,2640.0],["1989-05-08",10.5519,10.5519,10.5519,10.5519,132.0],["1989-05-09",10.5519,10.6445,10.3668,10.6445,396.0],["1989-05-10",10.6445,10.6445,10.6445,10.6445,1320.0],["1989-05-11",10.6445,10.6445,10.6445,10.6445,0.0],["1989-05-12",10.6445,10.6445,10.6445,10.6445,1122.0],["1989-05-15",10.5519,10.5519,10.3668,10.5519,726.0],["1989-05-16",10.6445,10.6445,10.6445,10.6445,396.0],["1989-05-17",10.6445,10.6445,10.6445,10.6445,660.0],["1989-05-18",10.6445,10.6445,10.5519,10.5519,528.0],["1989-05-19",10.5519,10.5519,10.5519,10.5519,198.0],["1989-05-22",10.5519,10.7371,10.5519,10.5519,2508.0],["1989-05-23",10.8296,10.8296,10.8296,10.8296,264.0],["1989-05-24",10.8296,10.9222,10.8296,10.9222,990.0],["1989-05-25",10.9222,11.1073,10.8296,10.8296,2772.0],["1989-05-26",10.8296,10.8296,10.8296,10.8296,0.0],["1989-05-30",10.8296,10.8296,10.8296,10.8296,66.0],["1989-05-31",10.8296,10.8296,10.8296,10.8296,0.0],["1989-06-01",10.9222,11.1073,10.9222,11.1073,2178.0],["1989-06-02",11.1073,11.385,11.1073,11.385,858.0],["1989-06-05",11.452,11.452,11.1727,11.1727,264.0],["1989-06-06",11.1727,11.5451,11.1727,11.5451,990.0],["1989-06-07",11.5451,11.5451,11.1727,11.5451,2904.0],["1989-06-08",11.5451,11.7313,11.3589,11.3589,660.0],["1989-06-09",11.3589,11.3589,11.3589,11.3589,0.0],["1989-06-12",11.7313,11.7313,11.7313,11.7313,198.0],["1989-06-13",11.3589,11.3589,11.3589,11.3589,462.0],["1989-06-14",11.7313,11.7313,11.7313,11.7313,396.0],["1989-06-15",11.7313,11.7313,11.3589,11.3589,528.0],["1989-06-16",11.3589,11.7313,11.3589,11.7313,660.0],["1989-06-19",11.7313,11.7313,11.5451,11.7313,528.0],["1989-06-20",11.7313,11.7313,11.3589,11.5451,10362.0],["1989-06-21",11.5451,11.7313,11.3589,11.7313,198.0],["1989-06-22",11.7313,11.7313,11.3589,11.7313,1716.0],["1989-06-23",11.7313,11.7313,11.7313,11.7313,0.0],["1989-06-26",11.7313,11.7313,11.3589,11.5451,4488.0],["1989-06-27",11.5451,11.5451,11.3589,11.5451,2310.0],["1989-06-28",11.452,11.452,11.3589,11.452,5016.0],["1989-06-29",11.452,11.6382,11.3589,11.6382,726.0],["1989-06-30",11.6382,11.6382,11.3589,11.6382,7062.0],["1989-07-03",11.6382,11.6382,11.6382,11.6382,0.0],["1989-07-05",11.3589,11.3589,11.3589,11.3589,660.0],["1989-07-06",11.6382,11.6382,11.6382,11.6382,396.0],["1989-07-07",11.6382,11.6382,11.3589,11.3589,1254.0],["1989-07-10",11.3589,11.452,11.3589,11.452,5280.0],["1989-07-11",11.452,11.6382,11.3589,11.3589,660.0],["1989-07-12",11.3589,11.3589,11.3589,11.3589,594.0],["1989-07-13",11.3589,11.5451,11.3589,11.5451,594.0],["1989-07-14",11.5451,11.5451,11.5451,11.5451,0.0],["1989-07-17",11.5451,11.5451,11.3589,11.5451,5610.0],["1989-07-18",11.5451,11.5451,11.5451,11.5451,0.0],["1989-07-19",11.5451,11.6382,11.2658,11.2658,1056.0],["1989-07-20",11.2658,11.2658,11.2658,11.2658,396.0],["1989-07-21",11.2658,11.2658,11.2658,11.2658,0.0],["1989-07-24",11.2658,11.2658,11.2658,11.2658,0.0],["1989-07-25",11.2658,11.6382,11.2658,11.6382,1452.0],["1989-07-26",11.2658,11.2658,11.2658,11.2658,66.0],["1989-07-27",11.2658,11.6382,11.2658,11.2658,1716.0],["1989-07-28",11.2658,11.2658,11.2658,11.2658,660.0],["1989-07-31",11.2658,11.3589,10.6141,10.6141,6666.0],["1989-08-01",10.4279,10.4279,10.4279,10.4279,132.0],["1989-08-02",10.4279,10.8003,10.4279,10.8003,528.0],["1989-08-03",10.8003,10.8003,10.4279,10.4279,5148.0],["1989-08-04",10.4279,10.4279,10.4279,10.4279,330.0],["1989-08-07",10.4279,10.4279,10.4279,10.4279,0.0],["1989-08-08",10.4279,10.4279,10.4279,10.4279,0.0],["1989-08-09",10.4279,10.4279,10.4279,10.4279,0.0],["1989-08-10",10.4279,10.4279,10.4279,10.4279,462.0],["1989-08-11",10.521,10.6141,10.521,10.6141,12012.0],["1989-08-14",10.6141,10.8003,10.4278,10.6141,1980.0],["1989-08-15",10.6141,10.6141,10.6141,10.6141,528.0],["1989-08-16",10.6141,10.6141,10.6141,10.6141,132.0],["1989-08-17",10.6141,10.6141,10.6141,10.6141,0.0],["1989-08-18",10.6141,10.7072,10.6141,10.7072,2310.0],["1989-08-21",10.7072,10.8003,10.4279,10.4279,726.0],["1989-08-22",10.4279,10.4279,10.4279,10.4279,3960.0],["1989-08-23",10.4279,10.4279,10.4279,10.4279,132.0],["1989-08-24",10.8003,10.8003,10.8003,10.8003,132.0],["1989-08-25",10.8003,10.8003,10.4279,10.8003,1188.0],["1989-08-28",10.6141,10.6141,10.4279,10.4279,2772.0],["1989-08-29",10.8003,10.8003,10.8003,10.8003,132.0],["1989-08-30",10.4279,10.4279,10.4279,10.4279,1518.0],["1989-08-31",10.4279,10.4279,10.4279,10.4279,0.0],["1989-09-01",10.2416,10.2416,10.2416,10.2416,1386.0],["1989-09-05",10.2416,10.4278,10.2416,10.2416,10098.0],["1989-09-06",10.2416,10.2416,10.2416,10.2416,0.0],["1989-09-07",10.6141,10.6141,10.6141,10.6141,264.0],["1989-09-08",10.4279,10.4279,10.2416,10.4279,2970.0],["1989-09-11",10.4953,10.4953,10.4953,10.4953,0.0],["1989-09-12",10.4953,10.6827,10.3079,10.3079,2508.0],["1989-09-13",10.3079,10.4953,10.1205,10.3079,3300.0],["1989-09-14",10.1205,10.1205,10.1205,10.1205,594.0],["1989-09-15",10.3079,10.3079,10.3079,10.3079,330.0],["1989-09-18",10.3079,10.3079,10.3079,10.3079,198.0],["1989-09-19",10.3079,10.3079,10.3079,10.3079,0.0],["1989-09-20",10.3079,10.3079,10.1205,10.3079,858.0],["1989-09-21",10.3079,10.3079,10.1205,10.3079,2838.0],["1989-09-22",10.1205,10.1205,10.1205,10.1205,462.0],["1989-09-25",10.1205,10.2142,10.1205,10.1205,2112.0],["1989-09-26",10.1205,10.3079,10.1205,10.1205,8316.0],["1989-09-27",10.1205,10.1205,10.1205,10.1205,66.0],["1989-09-28",10.1205,10.1205,10.1205,10.1205,0.0],["1989-09-29",10.1205,10.3079,10.1205,10.1205,7260.0],["1989-10-02",10.2142,10.3079,10.2142,10.3079,7128.0],["1989-10-03",10.3079,10.3079,10.3079,10.3079,660.0],["1989-10-04",10.3079,10.4953,10.1205,10.4016,9306.0],["1989-10-05",10.4016,10.4953,10.4016,10.4016,1518.0],["1989-10-06",10.4016,10.4016,10.4016,10.4016,0.0],["1989-10-09",10.4016,10.4016,10.4016,10.4016,0.0],["1989-10-10",10.4016,10.4016,10.4016,10.4016,0.0],["1989-10-11",10.4016,10.4953,10.3079,10.4016,5016.0],["1989-10-12",10.4016,10.4953,10.3079,10.4953,1452.0],["1989-10-13",10.4953,10.6827,10.3079,10.6827,2046.0],["1989-10-16",10.3079,10.3079,10.3079,10.3079,66.0],["1989-10-17",10.3079,10.4953,10.3079,10.4953,660.0],["1989-10-18",10.4953,10.4953,9.9331,10.1205,4224.0],["1989-10-19",9.9331,9.9331,9.9331,9.9331,396.0],["1989-10-20",9.9331,10.3079,9.9331,10.3079,132.0],["1989-10-23",10.3079,10.3079,10.3079,10.3079,0.0],["1989-10-24",10.1205,10.1205,9.9331,9.9331,1056.0],["1989-10-25",9.9331,9.9331,9.9331,9.9331,0.0],["1989-10-26",9.9331,9.9331,9.9331,9.9331,660.0],["1989-10-27",10.0268,10.0268,10.0268,10.0268,1320.0],["1989-10-30",10.0268,10.0268,10.0268,10.0268,0.0],["1989-10-31",10.0268,10.2142,9.9331,10.2142,792.0],["1989-11-01",10.2142,10.2142,9.9331,9.9331,1254.0],["1989-11-02",9.9331,9.9331,9.9331,9.9331,132.0],["1989-11-03",9.9331,9.9331,9.9331,9.9331,66.0],["1989-11-06",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-07",10.1205,10.1205,10.1205,10.1205,660.0],["1989-11-08",10.1205,10.2142,9.9331,9.9331,7920.0],["1989-11-09",9.9331,9.9331,9.9331,9.9331,66.0],["1989-11-10",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-13",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-14",10.1205,10.1205,10.1205,10.1205,66.0],["1989-11-15",10.1205,10.1205,10.1205,10.1205,0.0],["1989-11-16",10.1205,10.1205,10.1205,10.1205,0.0],["1989-11-17",10.1205,10.1205,10.1205,10.1205,0.0],["1989-11-20",10.0268,10.0268,9.9331,9.9331,4092.0],["1989-11-21",9.9331,9.9331,9.7457,9.9331,3828.0],["1989-11-22",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-24",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-27",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-28",9.9331,9.9331,9.9331,9.9331,0.0],["1989-11-29",9.9331,9.9331,9.7457,9.7457,1848.0],["1989-11-30",9.7457,9.9331,9.7457,9.8394,9438.0],["1989-12-01",9.7457,9.7457,9.7457,9.7457,1320.0],["1989-12-04",9.7457,9.9331,9.7457,9.9331,3630.0],["1989-12-05",9.7457,9.7457,9.7457,9.7457,2706.0],["1989-12-06",9.7457,9.9331,9.7457,9.9331,3300.0],["1989-12-07",9.6519,9.6519,9.6519,9.6519,198.0],["1989-12-08",9.7275,9.7275,9.7275,9.7275,0.0],["1989-12-11",9.6331,9.6331,9.6331,9.6331,594.0],["1989-12-12",9.6331,9.6331,9.6331,9.6331,4752.0],["1989-12-13",9.6331,9.6331,9.6331,9.6331,2904.0],["1989-12-14",9.6331,9.6331,9.6331,9.6331,0.0],["1989-12-15",9.8219,9.8219,9.8219,9.8219,660.0],["1989-12-18",9.8219,9.8219,9.8219,9.8219,0.0],["1989-12-19",9.6331,9.6331,9.6331,9.6331,264.0],["1989-12-20",9.6331,9.6331,9.6331,9.6331,0.0],["1989-12-21",9.6331,9.6331,9.6331,9.6331,1320.0],["1989-12-22",9.6331,9.6331,9.6331,9.6331,0.0],["1989-12-26",9.6331,9.8219,9.4442,9.4442,792.0],["1989-12-27",9.4442,9.4442,9.4442,9.4442,66.0],["1989-12-28",9.4442,9.4442,9.4442,9.4442,0.0],["1989-12-29",9.6331,9.6331,9.6331,9.6331,660.0],["1990-01-02",9.6331,9.6331,9.6331,9.6331,264.0],["1990-01-03",9.6331,9.6331,9.6331,9.6331,0.0],["1990-01-04",9.6331,9.8219,9.4442,9.7275,8514.0],["1990-01-05",9.7275,9.8219,9.5386,9.5386,2442.0],["1990-01-08",9.7275,10.0108,9.7275,9.7275,1056.0],["1990-01-09",9.7275,9.8219,9.7275,9.8219,1980.0],["1990-01-10",9.8219,10.1053,9.8219,9.9164,13266.0],["1990-01-11",9.9164,10.1997,9.8219,9.8219,2178.0],["1990-01-12",9.8219,9.8219,9.8219,9.8219,0.0],["1990-01-15",9.8219,9.8219,9.8219,9.8219,66.0],["1990-01-16",9.9164,10.0108,9.9164,10.0108,8580.0],["1990-01-17",9.8219,9.8219,9.8219,9.8219,594.0],["1990-01-18",9.8219,9.8219,9.8219,9.8219,0.0],["1990-01-19",9.8219,9.8219,9.8219,9.8219,0.0],["1990-01-22",9.8219,10.0108,9.8219,10.0108,1320.0],["1990-01-23",9.8219,9.8219,9.8219,9.8219,1782.0],["1990-01-24",9.8219,9.8219,9.8219,9.8219,198.0],["1990-01-25",10.0108,10.0108,10.0108,10.0108,132.0],["1990-01-26",10.0108,10.0108,9.6331,9.8219,4290.0],["1990-01-29",9.8219,10.0108,9.6331,9.8219,4554.0],["1990-01-30",9.6331,9.6331,9.6331,9.6331,792.0],["1990-01-31",9.6331,9.6331,9.6331,9.6331,132.0],["1990-02-01",9.6331,9.6331,9.6331,9.6331,0.0],["1990-02-02",9.6331,9.6331,9.6331,9.6331,0.0],["1990-02-05",9.6331,9.6331,9.6331,9.6331,0.0],["1990-02-06",9.6331,9.6331,9.6331,9.6331,0.0],["1990-02-07",9.6331,9.6331,9.6331,9.6331,0.0],["1990-02-08",9.6331,9.8219,9.6331,9.8219,21648.0],["1990-02-09",9.8219,9.8219,9.8219,9.8219,0.0],["1990-02-12",9.8219,9.8219,9.7275,9.8219,7920.0],["1990-02-13",9.8219,9.8219,9.7275,9.8219,1650.0],["1990-02-14",9.6331,9.6331,9.6331,9.6331,396.0],["1990-02-15",9.6331,9.6331,9.6331,9.6331,1320.0],["1990-02-16",9.6331,9.7275,9.6331,9.7275,2178.0],["1990-02-20",9.7275,9.7275,9.4442,9.4442,264.0],["1990-02-21",9.4442,9.7275,9.4442,9.6331,1782.0],["1990-02-22",9.4442,9.4442,9.4442,9.4442,726.0],["1990-02-23",9.4442,9.4442,9.4442,9.4442,66.0],["1990-02-26",9.4442,9.4442,9.3497,9.3497,2508.0],["1990-02-27",9.3497,9.3497,9.3497,9.3497,0.0],["1990-02-28",9.3497,9.3497,9.3497,9.3497,66.0],["1990-03-01",9.3497,9.5386,9.3497,9.3497,7854.0],["1990-03-02",9.5386,9.6331,9.5386,9.5386,3828.0],["1990-03-05",9.5386,9.6331,9.4442,9.4442,3036.0],["1990-03-06",9.4442,9.4442,9.4442,9.4442,396.0],["1990-03-07",9.4442,9.4442,9.4442,9.4442,66.0],["1990-03-08",9.4442,9.4442,9.3497,9.4442,2244.0],["1990-03-09",9.6155,9.6155,9.6155,9.6155,66.0],["1990-03-12",9.5203,9.5203,9.1395,9.1395,2508.0],["1990-03-13",9.1395,9.1395,9.1395,9.1395,726.0],["1990-03-14",8.7587,8.7587,8.7587,8.7587,396.0],["1990-03-15",8.7587,8.7587,8.3779,8.7587,16962.0],["1990-03-16",8.3779,8.3779,8.3779,8.3779,198.0],["1990-03-19",8.3779,8.5683,8.3779,8.5683,2310.0],["1990-03-20",8.3779,8.3779,8.3779,8.3779,66.0],["1990-03-21",8.5683,8.9491,8.5683,8.7587,5874.0],["1990-03-22",8.7587,8.7587,8.5683,8.7587,5412.0],["1990-03-23",8.9491,8.9491,8.9491,8.9491,330.0],["1990-03-26",8.5683,8.9491,8.5683,8.5683,990.0],["1990-03-27",8.5683,8.5683,8.5683,8.5683,1254.0],["1990-03-28",8.5683,8.5683,8.5683,8.5683,132.0],["1990-03-29",8.5683,8.7587,8.3779,8.3779,3102.0],["1990-03-30",8.7587,8.7587,8.1875,8.1875,462.0],["1990-04-02",8.5683,8.7587,8.1875,8.1875,4290.0],["1990-04-03",8.7587,8.7587,8.6635,8.7587,8910.0],["1990-04-04",8.7587,8.7587,8.7587,8.7587,0.0],["1990-04-05",8.7587,8.7587,8.7587,8.7587,132.0],["1990-04-06",8.3779,8.3779,8.3779,8.3779,2310.0],["1990-04-09",8.3779,8.3779,8.1875,8.1875,5148.0],["1990-04-10",8.1875,8.2827,8.1875,8.2827,528.0],["1990-04-11",8.2827,8.5683,8.0923,8.2827,6006.0],["1990-04-12",8.3779,8.3779,8.1875,8.2827,1980.0],["1990-04-16",8.0923,8.5683,8.0923,8.5683,1056.0],["1990-04-17",8.3779,8.3779,8.3779,8.3779,462.0],["1990-04-18",8.3779,8.3779,8.3779,8.3779,0.0],["1990-04-19",8.3779,8.3779,8.3779,8.3779,660.0],["1990-04-20",7.8067,7.8067,7.8067,7.8067,792.0],["1990-04-23",8.3779,8.3779,8.3779,8.3779,198.0],["1990-04-24",8.3779,8.3779,8.3779,8.3779,0.0],["1990-04-25",7.9019,7.9971,7.8067,7.8067,4092.0],["1990-04-26",7.8067,8.0923,7.8067,8.0923,3630.0],["1990-04-27",8.0923,8.0923,8.0923,8.0923,0.0],["1990-04-30",7.8067,7.8067,7.8067,7.8067,66.0],["1990-05-01",7.8067,8.1875,7.8067,8.1875,6798.0],["1990-05-02",8.1875,8.1875,8.1875,8.1875,66.0],["1990-05-03",8.1875,8.5683,7.8067,8.5683,11286.0],["1990-05-04",8.7587,8.7587,8.3779,8.3779,3960.0],["1990-05-07",8.9491,8.9491,8.3779,8.3779,1584.0],["1990-05-08",8.7587,8.7587,8.3779,8.3779,2970.0],["1990-05-09",8.3779,8.3779,8.3779,8.3779,1518.0],["1990-05-10",8.3779,8.3779,8.3779,8.3779,0.0],["1990-05-11",8.5683,8.5683,8.3779,8.5683,1386.0],["1990-05-14",8.5683,8.5683,8.5683,8.5683,0.0],["1990-05-15",8.1875,8.2827,8.1875,8.1875,3036.0],["1990-05-16",8.1875,8.5683,8.1875,8.5683,990.0],["1990-05-17",8.1875,8.1875,8.1875,8.1875,330.0],["1990-05-18",8.1875,8.1875,8.1875,8.1875,198.0],["1990-05-21",8.5683,8.5683,8.1875,8.1875,792.0],["1990-05-22",8.1875,8.1875,8.1875,8.1875,396.0],["1990-05-23",8.1875,8.7587,8.1875,8.7587,1056.0],["1990-05-24",8.7587,8.7587,8.7587,8.7587,0.0],["1990-05-25",8.7587,8.7587,8.7587,8.7587,0.0],["1990-05-29",8.1875,8.1875,8.1875,8.1875,3366.0],["1990-05-30",8.1875,8.3779,8.1875,8.1875,7920.0],["1990-05-31",8.1875,8.5683,7.9971,7.9971,1980.0],["1990-06-01",8.1875,8.1875,7.9971,8.1875,462.0],["1990-06-04",8.0722,8.0722,8.0722,8.0722,66.0],["1990-06-05",8.0722,8.2644,8.0722,8.0722,792.0],["1990-06-06",8.0722,8.0722,8.0722,8.0722,0.0],["1990-06-07",8.0722,8.6488,8.0722,8.0722,2376.0],["1990-06-08",8.0722,8.1683,8.0722,8.1683,1122.0],["1990-06-11",8.1683,8.1683,8.1683,8.1683,0.0],["1990-06-12",8.1683,8.1683,8.1683,8.1683,0.0],["1990-06-13",8.0722,8.0722,8.0722,8.0722,792.0],["1990-06-14",8.0722,8.4566,7.88,7.88,5082.0],["1990-06-15",7.88,7.88,7.88,7.88,0.0],["1990-06-18",8.4566,8.4566,8.4566,8.4566,66.0],["1990-06-19",8.2644,8.2644,8.2644,8.2644,462.0],["1990-06-20",7.88,8.2644,7.88,8.2644,11946.0],["1990-06-21",8.2644,8.2644,8.2644,8.2644,0.0],["1990-06-22",8.2644,8.2644,8.2644,8.2644,330.0],["1990-06-25",8.2644,8.2644,8.2644,8.2644,0.0],["1990-06-26",8.2644,8.2644,8.2644,8.2644,0.0],["1990-06-27",7.88,8.4566,7.88,8.4566,858.0],["1990-06-28",8.4566,8.4566,8.4566,8.4566,0.0],["1990-06-29",7.88,8.2644,7.6878,7.88,14850.0],["1990-07-02",7.88,7.88,7.88,7.88,66.0],["1990-07-03",7.7839,7.88,7.7839,7.88,924.0],["1990-07-05",7.88,7.88,7.88,7.88,0.0],["1990-07-06",7.88,7.88,7.88,7.88,0.0],["1990-07-09",7.4956,7.6878,7.4956,7.6878,1320.0],["1990-07-10",7.4956,7.4956,7.4956,7.4956,528.0],["1990-07-11",7.4956,7.4956,7.4956,7.4956,66.0],["1990-07-12",7.4956,7.88,7.4956,7.6878,1386.0],["1990-07-13",7.6878,7.6878,7.6878,7.6878,660.0],["1990-07-16",7.6878,7.6878,7.6878,7.6878,0.0],["1990-07-17",7.4956,7.6878,7.4956,7.6878,2574.0],["1990-07-18",7.4956,7.4956,7.4956,7.4956,2046.0],["1990-07-19",7.4956,7.88,7.4956,7.6878,1716.0],["1990-07-20",7.6878,7.6878,7.6878,7.6878,0.0],["1990-07-23",7.4956,7.88,7.4956,7.6878,1914.0],["1990-07-24",7.4956,7.4956,7.4956,7.4956,264.0],["1990-07-25",7.4956,7.4956,7.4956,7.4956,660.0],["1990-07-26",7.4956,7.6878,7.4956,7.6878,726.0],["1990-07-27",7.6878,7.6878,7.6878,7.6878,0.0],["1990-07-30",7.4956,7.6878,7.3034,7.3034,9702.0],["1990-07-31",7.88,7.88,7.4956,7.4956,2574.0],["1990-08-01",7.88,7.88,7.6878,7.88,3828.0],["1990-08-02",7.4956,7.4956,7.4956,7.4956,3630.0],["1990-08-03",7.4956,7.4956,7.4956,7.4956,0.0],["1990-08-06",7.4956,7.6878,7.3034,7.3995,2376.0],["1990-08-07",7.1112,7.1112,6.919,6.919,6930.0],["1990-08-08",7.3034,7.3034,6.919,7.0151,6138.0],["1990-08-09",7.1112,7.1112,7.1112,7.1112,1320.0],["1990-08-10",6.919,7.1112,6.919,7.1112,1452.0],["1990-08-13",7.1112,7.1112,7.1112,7.1112,0.0],["1990-08-14",6.919,7.3034,6.919,6.919,8580.0],["1990-08-15",7.0151,7.0151,6.919,6.919,4290.0],["1990-08-16",6.919,6.919,6.919,6.919,0.0],["1990-08-17",6.7268,6.919,6.5346,6.5346,6468.0],["1990-08-20",6.5346,6.5346,6.5346,6.5346,990.0],["1990-08-21",6.7268,6.919,6.7268,6.919,3432.0],["1990-08-22",6.7268,7.1112,6.7268,7.1112,462.0],["1990-08-23",6.7268,6.919,6.7268,6.7268,2838.0],["1990-08-24",6.7268,7.1112,6.7268,7.1112,19800.0],["1990-08-27",6.7268,6.7268,6.7268,6.7268,858.0],["1990-08-28",6.7268,7.1112,6.7268,7.1112,2244.0],["1990-08-29",7.1112,7.1112,6.7268,6.7268,1980.0],["1990-08-30",7.1112,7.1112,6.7268,6.7268,264.0],["1990-08-31",6.7268,6.7268,6.7268,6.7268,0.0],["1990-09-04",6.7268,6.7268,6.7268,6.7268,0.0],["1990-09-05",7.1112,7.1112,6.7268,7.1112,858.0],["1990-09-06",7.3034,7.3034,6.7268,6.7268,2178.0],["1990-09-07",6.7268,6.919,6.7268,6.919,3168.0],["1990-09-10",6.8024,7.1911,6.8024,7.1911,1452.0],["1990-09-11",6.8024,6.8024,6.8024,6.8024,264.0],["1990-09-12",6.8024,6.8024,6.8024,6.8024,0.0],["1990-09-13",6.8024,6.9967,6.8024,6.9967,3300.0],["1990-09-14",7.1911,7.1911,6.9967,6.9967,264.0],["1990-09-17",6.9967,6.9967,6.8024,6.9967,2442.0],["1990-09-18",6.4137,6.8024,6.4137,6.608,1848.0],["1990-09-19",6.608,6.608,6.608,6.608,0.0],["1990-09-20",6.4137,6.4137,6.2193,6.2193,3432.0],["1990-09-21",6.608,6.608,6.2193,6.2193,4158.0],["1990-09-24",5.9278,6.2193,5.6363,6.025,3564.0],["1990-09-25",5.6363,6.025,5.6363,5.6363,1320.0],["1990-09-26",5.6363,5.6363,5.6363,5.6363,660.0],["1990-09-27",5.6363,5.8306,5.6363,5.8306,1122.0],["1990-09-28",6.025,6.025,5.2476,5.6363,10164.0],["1990-10-01",5.4419,5.8306,5.3447,5.8306,4554.0],["1990-10-02",5.8306,5.8306,5.4419,5.4419,726.0],["1990-10-03",5.4419,5.4419,5.4419,5.4419,330.0],["1990-10-04",5.6363,5.6363,5.3447,5.3447,1650.0],["1990-10-05",5.6363,5.6363,5.2476,5.2476,330.0],["1990-10-08",5.2476,5.2476,5.2476,5.2476,0.0],["1990-10-09",5.2476,5.6363,5.2476,5.6363,462.0],["1990-10-10",5.2476,5.2476,5.2476,5.2476,1980.0],["1990-10-11",5.2476,5.4419,5.2476,5.3447,6072.0],["1990-10-12",5.4419,5.4419,5.0532,5.0532,396.0],["1990-10-15",5.4419,5.4419,5.4419,5.4419,132.0],["1990-10-16",5.4419,5.4419,5.2476,5.4419,1518.0],["1990-10-17",5.0532,5.0532,5.0532,5.0532,330.0],["1990-10-18",5.2476,5.2476,5.2476,5.2476,990.0],["1990-10-19",5.4419,5.4419,5.0532,5.0532,1386.0],["1990-10-22",5.0532,5.2476,5.0532,5.2476,2046.0],["1990-10-23",5.4419,5.4419,5.4419,5.4419,1782.0],["1990-10-24",5.5391,5.8306,5.5391,5.8306,330.0],["1990-10-25",5.8306,5.8306,5.8306,5.8306,660.0],["1990-10-26",5.2476,5.2476,5.2476,5.2476,990.0],["1990-10-29",5.2476,5.6363,5.2476,5.6363,3168.0],["1990-10-30",5.0532,5.4419,5.0532,5.1504,858.0],["1990-10-31",5.6363,5.6363,5.2476,5.2476,462.0],["1990-11-01",5.6363,5.6363,5.6363,5.6363,330.0],["1990-11-02",5.6363,5.6363,5.6363,5.6363,330.0],["1990-11-05",5.2476,5.4419,5.0532,5.4419,4092.0],["1990-11-06",5.0532,5.0532,5.0532,5.0532,660.0],["1990-11-07",5.4419,5.4419,5.2476,5.4419,1584.0],["1990-11-08",5.4419,5.4419,5.4419,5.4419,66.0],["1990-11-09",5.4419,5.4419,5.2476,5.4419,4686.0],["1990-11-12",5.4419,5.4419,5.4419,5.4419,132.0],["1990-11-13",5.4419,5.6363,5.2476,5.6363,4620.0],["1990-11-14",5.6363,5.6363,5.2476,5.6363,1386.0],["1990-11-15",5.6363,5.6363,5.3447,5.4419,11022.0],["1990-11-16",5.4419,5.8306,5.4419,5.8306,10890.0],["1990-11-19",5.8306,5.8306,5.8306,5.8306,858.0],["1990-11-20",5.8306,5.8306,5.4419,5.8306,1980.0],["1990-11-21",5.8306,5.8306,5.8306,5.8306,132.0],["1990-11-23",5.7334,6.2193,5.4419,5.4419,3696.0],["1990-11-26",5.7334,5.7334,5.7334,5.7334,198.0],["1990-11-27",5.7334,6.025,5.6363,6.025,990.0],["1990-11-28",6.025,6.025,6.025,6.025,660.0],["1990-11-29",6.025,6.025,6.025,6.025,0.0],["1990-11-30",6.4137,6.4137,6.4137,6.4137,1848.0],["1990-12-03",5.8306,5.8306,5.8306,5.8306,66.0],["1990-12-04",6.4137,6.4137,6.2193,6.2193,1716.0],["1990-12-05",6.8024,6.9967,6.2193,6.9967,11022.0],["1990-12-06",6.9967,7.1911,6.608,6.608,2640.0],["1990-12-07",6.6867,6.6867,6.6867,6.6867,330.0],["1990-12-10",7.2767,7.2767,7.2767,7.2767,66.0],["1990-12-11",7.2767,7.2767,7.2767,7.2767,594.0],["1990-12-12",7.2767,7.2767,7.2767,7.2767,0.0],["1990-12-13",7.2767,7.2767,6.6867,6.6867,198.0],["1990-12-14",6.6867,7.08,6.6867,7.08,3300.0],["1990-12-17",7.08,7.08,7.08,7.08,0.0],["1990-12-18",6.6867,6.6867,6.6867,6.6867,132.0],["1990-12-19",6.6867,6.6867,6.6867,6.6867,792.0],["1990-12-20",6.6867,7.08,6.6867,7.08,594.0],["1990-12-21",6.6867,7.08,6.6867,7.08,1320.0],["1990-12-24",7.08,7.08,7.08,7.08,0.0],["1990-12-26",7.08,7.08,7.08,7.08,0.0],["1990-12-27",7.2767,7.2767,7.2767,7.2767,330.0],["1990-12-28",7.2767,7.2767,7.2767,7.2767,0.0],["1990-12-31",6.6867,6.6867,6.49,6.49,9042.0],["1991-01-02",6.49,6.8834,6.49,6.8834,264.0],["1991-01-03",6.8834,6.8834,6.6867,6.6867,528.0],["1991-01-04",6.8834,6.8834,6.8834,6.8834,198.0],["1991-01-07",7.08,7.08,6.49,6.6867,2112.0],["1991-01-08",6.49,6.49,6.2934,6.2934,726.0],["1991-01-09",6.2934,6.2934,6.2934,6.2934,0.0],["1991-01-10",6.5884,6.8834,6.5884,6.8834,4224.0],["1991-01-11",6.6867,6.6867,6.6867,6.6867,132.0],["1991-01-14",6.0967,6.0967,6.0967,6.0967,198.0],["1991-01-15",6.0967,6.0967,6.0967,6.0967,198.0],["1991-01-16",6.0967,6.0967,6.0967,6.0967,0.0],["1991-01-17",6.6867,6.6867,6.6867,6.6867,66.0],["1991-01-18",6.6867,6.6867,6.6867,6.6867,0.0],["1991-01-21",5.9,5.9,5.9,5.9,264.0],["1991-01-22",5.9,5.9,5.9,5.9,66.0],["1991-01-23",6.49,6.49,5.9,6.49,14718.0],["1991-01-24",6.2934,6.49,5.9,6.3917,13530.0],["1991-01-25",6.3917,6.3917,5.9,5.9,1650.0],["1991-01-28",6.49,6.49,5.9,6.49,660.0],["1991-01-29",6.195,6.49,6.195,6.2934,2508.0],["1991-01-30",6.49,6.49,6.0967,6.2934,2244.0],["1991-01-31",6.49,6.49,6.0967,6.49,2046.0],["1991-02-01",6.49,6.49,6.2934,6.2934,5544.0],["1991-02-04",6.49,6.49,6.49,6.49,2772.0],["1991-02-05",6.49,6.49,6.2934,6.49,5412.0],["1991-02-06",6.49,6.8834,6.0967,6.8834,8052.0],["1991-02-07",6.2934,7.08,6.2934,6.9817,7062.0],["1991-02-08",6.9817,6.9817,6.6867,6.9817,3234.0],["1991-02-11",6.6867,7.2767,6.6867,7.2767,8580.0],["1991-02-12",7.08,7.08,7.08,7.08,330.0],["1991-02-13",7.2767,7.4734,6.8834,6.9817,6798.0],["1991-02-14",7.08,7.4734,7.08,7.4734,726.0],["1991-02-15",7.67,7.67,7.08,7.2767,4356.0],["1991-02-19",7.4734,7.67,7.4734,7.67,3762.0],["1991-02-20",7.4734,7.4734,7.2767,7.4734,2376.0],["1991-02-21",7.4734,7.4734,7.4734,7.4734,0.0],["1991-02-22",7.08,7.08,7.08,7.08,660.0],["1991-02-25",7.4734,7.4734,7.4734,7.4734,132.0],["1991-02-26",6.8834,6.8834,6.8834,6.8834,528.0],["1991-02-27",7.2767,7.2767,6.6867,6.6867,3234.0],["1991-02-28",6.6867,6.8834,6.6867,6.8834,1782.0],["1991-03-01",6.6867,6.6867,6.6867,6.6867,792.0],["1991-03-04",6.6867,7.08,6.6867,7.08,990.0],["1991-03-05",7.08,7.08,6.8834,6.9817,27060.0],["1991-03-06",7.08,7.08,6.8834,6.8834,8052.0],["1991-03-07",7.08,7.08,6.6867,6.6867,3234.0],["1991-03-08",7.08,7.08,6.6867,6.8834,2178.0],["1991-03-11",7.1619,7.1619,7.1619,7.1619,528.0],["1991-03-12",7.1619,7.1619,6.764,7.1619,2310.0],["1991-03-13",7.1619,7.1619,6.963,7.1619,2244.0],["1991-03-14",7.0624,7.1619,7.0624,7.1619,990.0],["1991-03-15",7.1619,7.1619,7.1619,7.1619,132.0],["1991-03-18",7.1619,7.1619,7.1619,7.1619,0.0],["1991-03-19",7.1619,7.1619,6.963,7.1619,1848.0],["1991-03-20",6.764,7.1619,6.764,7.1619,1320.0],["1991-03-21",7.1619,7.1619,6.764,6.764,792.0],["1991-03-22",6.764,6.764,6.764,6.764,0.0],["1991-03-25",6.8635,7.1619,6.764,7.1619,858.0],["1991-03-26",6.963,7.1619,6.963,7.0624,20130.0],["1991-03-27",7.1619,7.5598,7.1619,7.5598,3102.0],["1991-03-28",7.5598,7.5598,6.9629,7.2614,3762.0],["1991-04-01",6.9629,7.5598,6.9629,6.9629,462.0],["1991-04-02",6.9629,6.9629,6.9629,6.9629,330.0],["1991-04-03",7.5598,7.5598,7.5598,7.5598,66.0],["1991-04-04",7.5598,7.5598,7.1619,7.3608,1320.0],["1991-04-05",6.963,7.5598,6.963,7.0624,63954.0],["1991-04-08",6.9629,7.5598,6.9629,6.9629,594.0],["1991-04-09",7.1619,7.5598,7.1619,7.5598,1584.0],["1991-04-10",7.9577,7.9577,7.3608,7.3608,3564.0],["1991-04-11",7.9577,8.1566,7.3608,8.1566,7722.0],["1991-04-12",8.1566,8.1566,7.5598,7.5598,594.0],["1991-04-15",7.9577,7.9577,7.9577,7.9577,1254.0],["1991-04-16",8.1566,8.1566,8.1566,8.1566,1056.0],["1991-04-17",8.1566,8.1566,7.7587,8.1566,1518.0],["1991-04-18",7.7587,7.7587,7.7587,7.7587,462.0],["1991-04-19",8.3555,8.3555,7.7587,7.9577,3300.0],["1991-04-22",7.9577,7.9577,7.9577,7.9577,0.0],["1991-04-23",7.7587,7.7587,7.7587,7.7587,132.0],["1991-04-24",7.7587,7.7587,7.7587,7.7587,1452.0],["1991-04-25",7.7587,7.7587,7.7587,7.7587,0.0],["1991-04-26",7.7587,7.8582,7.7587,7.8582,3960.0],["1991-04-29",7.8582,7.8582,7.8582,7.8582,0.0],["1991-04-30",7.3608,8.1566,7.3608,7.5598,792.0],["1991-05-01",7.5598,7.8582,7.5598,7.8582,1386.0],["1991-05-02",7.8582,7.8582,7.8582,7.8582,0.0],["1991-05-03",7.5598,7.5598,7.5598,7.5598,198.0],["1991-05-06",8.3555,8.7534,7.9577,8.7534,20130.0],["1991-05-07",8.7534,8.7534,8.3555,8.654,6006.0],["1991-05-08",8.7534,8.7534,8.3555,8.3555,2046.0],["1991-05-09",8.7534,8.7534,8.7534,8.7534,858.0],["1991-05-10",8.3555,8.7534,8.3555,8.7534,990.0],["1991-05-13",8.3555,8.7534,8.3555,8.7534,1980.0],["1991-05-14",8.5545,8.7534,8.5545,8.5545,3630.0],["1991-05-15",8.7534,8.7534,8.7534,8.7534,1518.0],["1991-05-16",8.7534,8.7534,8.7534,8.7534,132.0],["1991-05-17",8.7534,8.7534,8.3555,8.3555,726.0],["1991-05-20",8.3555,8.3555,8.3555,8.3555,66.0],["1991-05-21",8.3555,8.7534,8.3555,8.455,1980.0],["1991-05-22",8.7534,8.7534,8.3555,8.5545,8250.0],["1991-05-23",8.9524,8.9524,8.3555,8.3555,3630.0],["1991-05-24",8.3555,8.7534,8.3555,8.3555,4158.0],["1991-05-28",8.3555,8.9524,8.3555,8.7534,20658.0],["1991-05-29",8.3555,8.3555,8.3555,8.3555,66.0],["1991-05-30",8.654,8.9524,8.654,8.9524,1254.0],["1991-05-31",8.5545,8.9524,8.5545,8.9524,2244.0],["1991-06-03",8.5545,8.9524,8.5545,8.9524,726.0],["1991-06-04",8.9524,8.9524,8.9524,8.9524,0.0],["1991-06-05",8.5545,8.7534,8.5545,8.7534,1056.0],["1991-06-06",8.9524,8.9524,8.9524,8.9524,66.0],["1991-06-07",8.5545,8.7534,8.5545,8.5545,5874.0],["1991-06-10",8.8356,9.0364,8.8356,9.0364,462.0],["1991-06-11",9.0364,9.0364,8.6348,8.7352,726.0],["1991-06-12",8.6348,8.8356,8.5344,8.8356,4950.0],["1991-06-13",8.434,8.434,8.434,8.434,66.0],["1991-06-14",8.8356,8.8356,8.434,8.434,528.0],["1991-06-17",8.2332,8.2332,8.2332,8.2332,66.0],["1991-06-18",8.8356,8.8356,8.434,8.434,5016.0],["1991-06-19",8.2332,8.434,8.2332,8.434,1320.0],["1991-06-20",8.2332,8.2332,8.2332,8.2332,330.0],["1991-06-21",8.8356,8.8356,8.2332,8.6348,2574.0],["1991-06-24",8.2332,8.434,8.2332,8.2332,1782.0],["1991-06-25",8.2332,8.2332,8.2332,8.2332,0.0],["1991-06-26",8.0324,8.434,8.0324,8.434,990.0],["1991-06-27",8.0324,8.0324,8.0324,8.0324,528.0],["1991-06-28",7.8316,8.434,7.8316,7.8316,6732.0],["1991-07-01",7.8316,7.8316,7.8316,7.8316,0.0],["1991-07-02",8.434,8.434,8.434,8.434,198.0],["1991-07-03",8.0324,8.434,8.0324,8.0324,2112.0],["1991-07-05",8.0324,8.0324,8.0324,8.0324,0.0],["1991-07-08",8.434,8.434,8.434,8.434,1254.0],["1991-07-09",8.0324,8.0324,8.0324,8.0324,132.0],["1991-07-10",8.0324,8.0324,8.0324,8.0324,462.0],["1991-07-11",8.0324,8.0324,8.0324,8.0324,132.0],["1991-07-12",8.6348,8.8356,8.6348,8.8356,1254.0],["1991-07-15",8.8356,8.8356,8.0324,8.2332,924.0],["1991-07-16",8.2332,8.434,8.2332,8.434,132.0],["1991-07-17",8.2332,8.8356,8.2332,8.2332,726.0],["1991-07-18",8.8356,8.8356,8.6348,8.6348,396.0],["1991-07-19",8.2332,8.2332,8.2332,8.2332,66.0],["1991-07-22",8.2332,8.2332,8.2332,8.2332,0.0],["1991-07-23",8.0324,8.0324,8.0324,8.0324,132.0],["1991-07-24",8.0324,8.0324,8.0324,8.0324,330.0],["1991-07-25",8.0324,8.0324,8.0324,8.0324,990.0],["1991-07-26",8.0324,8.0324,8.0324,8.0324,0.0],["1991-07-29",8.0324,8.434,8.0324,8.0324,2244.0],["1991-07-30",8.0324,8.0324,8.0324,8.0324,528.0],["1991-07-31",8.0324,8.6348,8.0324,8.434,1980.0],["1991-08-01",8.0324,8.0324,8.0324,8.0324,132.0],["1991-08-02",8.0324,8.434,8.0324,8.0324,1254.0],["1991-08-05",8.0324,8.0324,8.0324,8.0324,0.0],["1991-08-06",8.0324,8.2332,8.0324,8.2332,792.0],["1991-08-07",8.0324,8.0324,8.0324,8.0324,66.0],["1991-08-08",8.0324,8.0324,8.0324,8.0324,0.0],["1991-08-09",8.434,8.434,8.0324,8.0324,132.0],["1991-08-12",8.434,8.434,8.434,8.434,198.0],["1991-08-13",8.6348,8.6348,8.6348,8.6348,594.0],["1991-08-14",8.6348,8.6348,8.6348,8.6348,0.0],["1991-08-15",8.0324,8.0324,8.0324,8.0324,264.0],["1991-08-16",8.6348,10.0405,8.2332,9.8397,66924.0],["1991-08-19",9.2372,9.6389,8.8356,9.2372,14124.0],["1991-08-20",9.8397,9.8397,9.2372,9.2372,2046.0],["1991-08-21",9.8397,9.8397,9.2372,9.6389,9372.0],["1991-08-22",10.0405,10.0405,9.6389,9.6389,6468.0],["1991-08-23",9.6389,10.4421,9.6389,10.4421,14388.0],["1991-08-26",9.8397,10.6429,9.8397,10.2413,13530.0],["1991-08-27",10.2413,10.8437,10.2413,10.4421,16038.0],["1991-08-28",10.2413,10.6429,10.2413,10.2413,40656.0],["1991-08-29",10.2413,10.6429,10.2413,10.4421,13200.0],["1991-08-30",10.2413,10.6429,10.2413,10.6429,1386.0],["1991-09-03",10.2413,10.2413,10.2413,10.2413,1650.0],["1991-09-04",10.2413,10.2413,10.2413,10.2413,0.0],["1991-09-05",10.0405,10.0405,10.0405,10.0405,594.0],["1991-09-06",10.0405,10.4421,10.0405,10.3417,8118.0],["1991-09-09",10.0405,10.0405,10.0405,10.0405,660.0],["1991-09-10",10.0405,10.3417,10.0405,10.0405,6864.0],["1991-09-11",10.0405,10.0405,10.0405,10.0405,594.0],["1991-09-12",10.0405,10.0405,10.0405,10.0405,726.0],["1991-09-13",10.0405,10.4421,10.0405,10.3417,6798.0],["1991-09-16",10.0405,10.4421,10.0405,10.4421,726.0],["1991-09-17",10.4421,10.4421,10.4421,10.4421,0.0],["1991-09-18",10.4421,10.4421,10.0405,10.4421,8778.0],["1991-09-19",10.4421,10.4421,10.4421,10.4421,0.0],["1991-09-20",10.4421,10.4421,10.0405,10.4421,2706.0],["1991-09-23",10.2413,10.2413,10.0405,10.0405,858.0],["1991-09-24",10.1409,10.2413,10.1409,10.2413,2178.0],["1991-09-25",10.0405,10.0405,10.0405,10.0405,1650.0],["1991-09-26",10.0405,10.4421,10.0405,10.4421,6864.0],["1991-09-27",10.0405,10.4421,10.0405,10.4421,9570.0],["1991-09-30",10.0405,10.0405,9.8397,10.0405,6072.0],["1991-10-01",9.6389,10.2413,9.6389,9.6389,528.0],["1991-10-02",9.6389,9.6389,9.6389,9.6389,66.0],["1991-10-03",9.6389,10.2413,9.6389,10.2413,792.0],["1991-10-04",9.6389,10.2413,9.6389,10.2413,594.0],["1991-10-07",9.6389,10.0405,9.6389,9.8397,11814.0],["1991-10-08",9.8397,9.8397,9.8397,9.8397,0.0],["1991-10-09",10.2413,10.2413,9.6389,9.6389,1980.0],["1991-10-10",10.0405,10.0405,10.0405,10.0405,66.0],["1991-10-11",10.0405,10.0405,10.0405,10.0405,0.0],["1991-10-14",10.0405,10.0405,10.0405,10.0405,0.0],["1991-10-15",9.6389,9.6389,9.6389,9.6389,66.0],["1991-10-16",10.0405,10.0405,9.8397,9.8397,1320.0],["1991-10-17",9.8397,9.8397,9.8397,9.8397,0.0],["1991-10-18",9.6389,9.9401,9.6389,9.6389,5940.0],["1991-10-21",9.8397,9.8397,9.438,9.438,2178.0],["1991-10-22",9.438,9.438,9.438,9.438,0.0],["1991-10-23",9.438,9.438,9.438,9.438,462.0],["1991-10-24",9.438,9.438,9.438,9.438,2970.0],["1991-10-25",9.438,9.438,9.438,9.438,0.0],["1991-10-28",9.438,9.438,9.438,9.438,0.0],["1991-10-29",9.2372,9.2372,9.2372,9.2372,528.0],["1991-10-30",9.2372,9.2372,9.2372,9.2372,0.0],["1991-10-31",9.2372,9.2372,9.2372,9.2372,2244.0],["1991-11-01",9.2372,9.6389,9.2372,9.6389,924.0],["1991-11-04",9.0364,9.2372,8.6348,8.8356,6270.0],["1991-11-05",8.6348,9.0364,8.6348,9.0364,7590.0],["1991-11-06",9.0364,9.0364,9.0364,9.0364,0.0],["1991-11-07",9.0364,9.0364,9.0364,9.0364,0.0],["1991-11-08",9.0364,9.0364,9.0364,9.0364,0.0],["1991-11-11",9.0364,9.0364,9.0364,9.0364,264.0],["1991-11-12",8.6348,8.6348,8.6348,8.6348,660.0],["1991-11-13",8.6348,8.6348,8.6348,8.6348,660.0],["1991-11-14",8.434,8.434,8.434,8.434,462.0],["1991-11-15",8.434,8.6348,8.434,8.6348,1386.0],["1991-11-18",8.434,8.6348,8.434,8.6348,1716.0],["1991-11-19",8.434,8.6348,8.434,8.434,5742.0],["1991-11-20",8.434,8.434,8.434,8.434,264.0],["1991-11-21",8.5344,8.5344,8.434,8.434,4752.0],["1991-11-22",8.434,8.434,8.434,8.434,0.0],["1991-11-25",8.434,8.5344,8.434,8.5344,1122.0],["1991-11-26",8.5344,8.5344,8.5344,8.5344,0.0],["1991-11-27",8.5344,8.5344,8.5344,8.5344,0.0],["1991-11-29",8.434,8.434,8.2332,8.434,1980.0],["1991-12-02",8.2332,8.2332,8.1328,8.2332,9240.0],["1991-12-03",8.434,8.434,8.434,8.434,660.0],["1991-12-04",8.2332,8.2332,8.2332,8.2332,2178.0],["1991-12-05",8.2332,8.434,8.0324,8.2332,9768.0],["1991-12-06",8.434,8.434,8.0324,8.0324,660.0],["1991-12-09",8.0324,8.2332,8.0324,8.0324,5940.0],["1991-12-10",8.2332,8.2332,7.4299,7.8316,5940.0],["1991-12-11",7.6308,8.0324,7.6308,8.0324,5148.0],["1991-12-12",8.0324,8.0324,7.6308,7.8316,61314.0],["1991-12-13",7.9127,7.9127,7.7098,7.9127,40260.0],["1991-12-16",7.7098,7.8113,7.7098,7.8113,1320.0],["1991-12-17",7.8113,8.0142,7.7098,7.8113,11946.0],["1991-12-18",8.0142,8.1156,7.7098,8.0142,30096.0],["1991-12-19",8.1156,8.1156,8.1156,8.1156,330.0],["1991-12-20",8.1156,8.1156,7.9127,8.1156,18678.0],["1991-12-23",8.1156,8.1156,7.9127,7.9127,5742.0],["1991-12-24",8.1156,8.1156,7.9127,7.9127,1650.0],["1991-12-26",7.9127,8.3185,7.9127,8.3185,20526.0],["1991-12-27",8.3185,8.3185,8.1156,8.1156,10428.0],["1991-12-30",8.1156,8.3185,8.1156,8.3185,11352.0],["1991-12-31",8.3185,8.3185,8.0142,8.3185,10692.0],["1992-01-02",8.3185,8.3185,8.1156,8.1156,5940.0],["1992-01-03",8.3185,8.3185,8.1156,8.1156,11286.0],["1992-01-06",8.3185,8.6228,8.1156,8.3185,8844.0],["1992-01-07",8.5214,8.7243,8.3185,8.7243,8844.0],["1992-01-08",8.3185,8.7243,8.3185,8.7243,5742.0],["1992-01-09",8.4199,8.7243,8.3185,8.7243,13002.0],["1992-01-10",8.7243,8.7243,8.3185,8.4199,17754.0],["1992-01-13",8.7243,8.7243,8.3185,8.7243,2046.0],["1992-01-14",8.3185,8.7243,8.3185,8.3185,3564.0],["1992-01-15",8.3185,8.7243,8.3185,8.3185,2772.0],["1992-01-16",8.3185,8.7243,8.3185,8.7243,660.0],["1992-01-17",8.4199,8.4199,8.3185,8.3185,198.0],["1992-01-20",8.4199,8.7243,8.3185,8.3185,11220.0],["1992-01-21",8.3185,8.7243,8.3185,8.3185,5082.0],["1992-01-22",8.3185,8.3185,8.3185,8.3185,264.0],["1992-01-23",8.5214,8.7243,8.3185,8.4199,19008.0],["1992-01-24",8.3185,8.6228,8.3185,8.6228,4422.0],["1992-01-27",8.3185,8.6228,8.3185,8.6228,6732.0],["1992-01-28",8.4199,8.7243,8.3185,8.4199,30162.0],["1992-01-29",8.3185,8.3185,8.3185,8.3185,198.0],["1992-01-30",8.3185,8.5214,8.3185,8.3185,13596.0],["1992-01-31",8.5214,8.9272,8.5214,8.5214,6600.0],["1992-02-03",8.9272,8.9272,8.5214,8.5214,5478.0],["1992-02-04",8.5214,8.9272,8.5214,8.9272,8844.0],["1992-02-05",8.9272,9.1301,8.7243,8.7243,6402.0],["1992-02-06",8.9272,9.333,8.9272,8.9272,5016.0],["1992-02-07",8.9272,9.333,8.9272,9.333,3168.0],["1992-02-10",9.333,9.5358,9.333,9.5358,1320.0],["1992-02-11",9.5358,9.5358,9.1301,9.2315,12144.0],["1992-02-12",9.333,9.7387,9.333,9.7387,2046.0],["1992-02-13",9.333,9.7387,9.333,9.7387,2838.0],["1992-02-14",9.7387,9.7387,9.7387,9.7387,990.0],["1992-02-18",9.7387,9.7387,9.333,9.333,1254.0],["1992-02-19",9.333,9.7387,9.333,9.333,6402.0],["1992-02-20",9.333,9.5358,9.333,9.333,792.0],["1992-02-21",9.7387,9.7387,9.333,9.333,2838.0],["1992-02-24",9.333,9.333,9.333,9.333,0.0],["1992-02-25",9.7387,9.7387,9.333,9.333,6006.0],["1992-02-26",9.333,9.7387,9.333,9.7387,7590.0],["1992-02-27",9.7387,9.7387,9.5358,9.7387,2706.0],["1992-02-28",9.7387,9.7387,9.333,9.7387,3366.0],["1992-03-02",9.7387,9.7387,9.333,9.333,2970.0],["1992-03-03",9.7387,9.7387,9.333,9.5358,13002.0],["1992-03-04",9.7387,10.3474,9.5358,10.246,15708.0],["1992-03-05",10.5503,10.5503,10.1445,10.3474,5874.0],["1992-03-06",9.9416,10.3474,9.9416,10.1445,6270.0],["1992-03-09",10.3474,10.3474,10.3474,10.3474,264.0],["1992-03-10",10.3474,10.3474,10.3474,10.3474,198.0],["1992-03-11",10.3474,10.3474,9.9416,10.3474,1980.0],["1992-03-12",10.0202,10.2247,9.8157,9.8157,7788.0],["1992-03-13",9.8157,9.8157,9.8157,9.8157,0.0],["1992-03-16",10.0202,10.0202,9.6112,9.6112,18612.0],["1992-03-17",9.6112,9.8157,9.6112,9.8157,1650.0],["1992-03-18",10.0202,10.0202,10.0202,10.0202,66.0],["1992-03-19",9.6112,10.0202,9.6112,10.0202,4356.0],["1992-03-20",10.0202,10.0202,9.6112,10.0202,1914.0],["1992-03-23",10.0202,10.0202,9.8157,9.8157,2376.0],["1992-03-24",9.6112,9.6112,9.6112,9.6112,66.0],["1992-03-25",9.6112,9.6112,9.6112,9.6112,0.0],["1992-03-26",9.6112,9.6112,9.6112,9.6112,330.0],["1992-03-27",9.6112,10.0202,9.6112,9.6112,6996.0],["1992-03-30",10.0202,10.0202,9.6112,9.8157,11880.0],["1992-03-31",10.0202,10.0202,9.6112,9.6112,1452.0],["1992-04-01",9.7135,9.7135,9.7135,9.7135,924.0],["1992-04-02",9.6112,9.6112,9.6112,9.6112,330.0],["1992-04-03",9.6112,9.8157,9.6112,9.6112,1782.0],["1992-04-06",10.0202,10.0202,9.7135,10.0202,1386.0],["1992-04-07",9.918,9.918,9.6112,9.8157,3498.0],["1992-04-08",9.8157,9.8157,9.4067,9.6112,3564.0],["1992-04-09",9.2022,9.2022,9.2022,9.2022,858.0],["1992-04-10",9.6112,9.6112,9.2022,9.2022,792.0],["1992-04-13",9.4067,9.6112,9.4067,9.4067,6204.0],["1992-04-14",9.4067,9.4067,9.4067,9.4067,0.0],["1992-04-15",9.4067,9.4067,9.4067,9.4067,0.0],["1992-04-16",9.8157,9.8157,9.6112,9.8157,3762.0],["1992-04-20",9.8157,9.8157,9.6112,9.6112,726.0],["1992-04-21",9.8157,9.8157,9.6112,9.6112,3102.0],["1992-04-22",9.6112,10.0202,9.6112,9.918,4620.0],["1992-04-23",9.8157,9.8157,9.6112,9.6112,3960.0],["1992-04-24",9.6112,10.2247,9.6112,10.2247,2376.0],["1992-04-27",9.8157,10.2247,9.8157,10.0202,2244.0],["1992-04-28",9.918,10.1225,9.8157,9.918,9372.0],["1992-04-29",9.8157,10.0202,9.8157,10.0202,1584.0],["1992-04-30",9.918,10.2247,9.8157,10.0202,3366.0],["1992-05-01",10.4292,10.4292,10.2247,10.4292,3102.0],["1992-05-04",10.2247,10.2247,10.2247,10.2247,528.0],["1992-05-05",10.4292,10.4292,10.4292,10.4292,66.0],["1992-05-06",10.4292,10.4292,10.4292,10.4292,1386.0],["1992-05-07",10.0202,10.4292,10.0202,10.2247,7590.0],["1992-05-08",10.327,10.4292,10.327,10.4292,5610.0],["1992-05-11",10.0202,10.4292,10.0202,10.4292,1650.0],["1992-05-12",10.4292,10.4292,10.0202,10.0202,1254.0],["1992-05-13",10.4292,10.8382,10.2247,10.4292,6138.0],["1992-05-14",10.4292,10.4292,10.2247,10.2247,12672.0],["1992-05-15",10.6337,10.6337,10.5315,10.5315,660.0],["1992-05-18",10.6337,10.6337,10.2247,10.6337,1452.0],["1992-05-19",10.6337,11.0427,10.4292,11.0427,17490.0],["1992-05-20",11.2472,12.0652,11.2472,12.0652,28578.0],["1992-05-21",12.4742,12.4742,11.8607,12.0652,4554.0],["1992-05-22",11.8607,12.4741,11.8607,12.4741,24354.0],["1992-05-26",12.4741,12.4741,11.8607,12.2697,13860.0],["1992-05-27",12.2697,12.3719,11.8607,12.2697,22902.0],["1992-05-28",12.1674,12.4741,11.8607,12.3719,22110.0],["1992-05-29",12.2697,12.4741,11.8607,12.2697,14982.0],["1992-06-01",12.0652,12.4741,12.0652,12.2697,14916.0],["1992-06-02",12.2697,12.6786,12.2697,12.2697,15114.0],["1992-06-03",12.2697,12.6786,12.2697,12.2697,9900.0],["1992-06-04",12.2697,12.2697,12.0652,12.0652,9900.0],["1992-06-05",11.8607,12.2697,11.4517,11.8607,8118.0],["1992-06-08",11.4517,11.4517,11.4517,11.4517,726.0],["1992-06-09",11.4517,11.8607,11.4517,11.8607,2376.0],["1992-06-10",11.8607,11.8607,11.8607,11.8607,462.0],["1992-06-11",11.8607,11.8607,11.8607,11.8607,0.0],["1992-06-12",11.8607,11.8607,11.5539,11.5539,1386.0],["1992-06-15",11.3274,11.7393,11.3274,11.7393,6468.0],["1992-06-16",11.7393,11.7393,11.7393,11.7393,1518.0],["1992-06-17",11.1214,11.3274,11.1214,11.3274,924.0],["1992-06-18",11.1214,11.5333,11.1214,11.5333,4818.0],["1992-06-19",11.1214,11.1214,11.1214,11.1214,3300.0],["1992-06-22",11.0185,11.3274,11.0185,11.3274,26664.0],["1992-06-23",11.5333,11.5333,11.1214,11.1214,396.0],["1992-06-24",11.7393,11.7393,11.2244,11.5333,1056.0],["1992-06-25",11.7393,11.7393,11.3274,11.5333,2112.0],["1992-06-26",11.7393,11.7393,11.3274,11.7393,858.0],["1992-06-29",11.7393,11.7393,11.3274,11.7393,726.0],["1992-06-30",11.8423,11.9452,11.3274,11.3274,44022.0],["1992-07-01",11.7393,11.9452,11.7393,11.9452,990.0],["1992-07-02",11.9452,11.9452,11.7393,11.7393,858.0],["1992-07-06",11.7393,12.3571,11.7393,12.3571,5148.0],["1992-07-07",11.9452,12.3571,11.9452,11.9452,1452.0],["1992-07-08",12.3571,12.3571,11.9452,12.3571,528.0],["1992-07-09",11.9452,12.3571,11.9452,12.3571,1320.0],["1992-07-10",12.3571,12.769,12.3571,12.769,16632.0],["1992-07-13",12.3571,12.975,12.3571,12.975,5082.0],["1992-07-14",12.975,12.975,12.5631,12.872,4818.0],["1992-07-15",12.872,12.975,12.3571,12.3571,9900.0],["1992-07-16",12.1512,12.5631,12.1512,12.3571,1122.0],["1992-07-17",12.1512,12.1512,12.1512,12.1512,330.0],["1992-07-20",11.9452,12.3571,11.9452,12.2542,6996.0],["1992-07-21",11.9452,12.5631,11.9452,12.3571,10362.0],["1992-07-22",12.1512,12.3571,12.1512,12.1512,1254.0],["1992-07-23",12.1512,12.5631,12.1512,12.1512,3630.0],["1992-07-24",12.1512,12.5631,12.1512,12.1512,2640.0],["1992-07-27",12.5631,12.5631,12.1512,12.5631,924.0],["1992-07-28",12.5631,12.769,12.5631,12.769,1914.0],["1992-07-29",12.769,12.769,12.769,12.769,330.0],["1992-07-30",12.1512,12.1512,12.1512,12.1512,132.0],["1992-07-31",12.769,12.769,12.769,12.769,594.0],["1992-08-03",12.769,12.769,12.769,12.769,0.0],["1992-08-04",12.5631,12.769,12.5631,12.769,1122.0],["1992-08-05",12.5631,12.975,12.5631,12.975,3432.0],["1992-08-06",12.5631,12.5631,12.5631,12.5631,66.0],["1992-08-07",12.5631,12.5631,12.5631,12.5631,0.0],["1992-08-10",12.975,12.975,12.975,12.975,198.0],["1992-08-11",12.5631,12.769,12.5631,12.769,726.0],["1992-08-12",12.5631,12.975,12.5631,12.5631,1848.0],["1992-08-13",12.975,12.975,12.5631,12.975,2310.0],["1992-08-14",12.5631,12.975,12.5631,12.975,198.0],["1992-08-17",12.5631,12.5631,12.5631,12.5631,198.0],["1992-08-18",12.5631,12.975,12.5631,12.975,9306.0],["1992-08-19",12.975,12.975,12.5631,12.5631,2376.0],["1992-08-20",12.5631,13.1809,12.5631,12.975,17358.0],["1992-08-21",13.1809,13.1809,12.5631,12.5631,10758.0],["1992-08-24",13.1809,13.1809,13.1809,13.1809,264.0],["1992-08-25",12.6661,13.1809,12.6661,12.975,9834.0],["1992-08-26",13.1809,13.1809,12.5631,12.5631,330.0],["1992-08-27",12.5631,13.1809,12.5631,13.1809,924.0],["1992-08-28",13.1809,13.1809,12.872,12.975,7524.0],["1992-08-31",13.1809,13.1809,12.5631,12.769,4554.0],["1992-09-01",12.975,13.1809,12.769,13.1809,20856.0],["1992-09-02",12.769,12.769,12.769,12.769,66.0],["1992-09-03",12.769,13.1809,12.769,13.1809,858.0],["1992-09-04",12.769,12.769,12.769,12.769,726.0],["1992-09-08",13.3869,13.3869,12.769,12.975,8910.0],["1992-09-09",12.769,13.1809,12.769,13.1809,22374.0],["1992-09-10",12.769,13.1809,12.769,13.1809,1122.0],["1992-09-11",13.1809,13.1809,13.1809,13.1809,0.0],["1992-09-14",13.2638,13.2638,13.0566,13.0566,2046.0],["1992-09-15",13.2638,13.4711,13.0566,13.4711,1452.0],["1992-09-16",13.4711,13.4711,13.0566,13.2638,8646.0],["1992-09-17",13.2638,13.2638,13.2638,13.2638,0.0],["1992-09-18",13.3675,13.3675,13.0566,13.0566,1914.0],["1992-09-21",13.0566,13.0566,13.0566,13.0566,0.0],["1992-09-22",13.0566,13.2638,13.0566,13.0566,13530.0],["1992-09-23",13.1602,13.4711,13.1602,13.2638,6798.0],["1992-09-24",13.3675,13.3675,13.0566,13.0566,132.0],["1992-09-25",13.0566,13.2638,13.0566,13.2638,1188.0],["1992-09-28",13.0566,13.2638,13.0566,13.2638,34320.0],["1992-09-29",13.2638,13.3675,13.0566,13.2638,6600.0],["1992-09-30",13.4711,13.4711,13.0566,13.4711,2244.0],["1992-10-01",13.0566,13.4711,13.0566,13.0566,1518.0],["1992-10-02",13.2638,13.2638,13.0566,13.0566,2376.0],["1992-10-05",13.0566,13.0566,13.0566,13.0566,2970.0],["1992-10-06",13.0566,13.1602,13.0566,13.1602,9108.0],["1992-10-07",13.4711,13.4711,13.0566,13.0566,792.0],["1992-10-08",13.0566,13.0566,13.0566,13.0566,330.0],["1992-10-09",13.4711,13.4711,13.0566,13.0566,660.0],["1992-10-12",13.0566,13.0566,13.0566,13.0566,132.0],["1992-10-13",13.0566,13.0566,13.0566,13.0566,660.0],["1992-10-14",13.0566,13.0566,13.0566,13.0566,2112.0],["1992-10-15",13.2638,13.2638,13.2638,13.2638,198.0],["1992-10-16",13.4711,13.4711,13.4711,13.4711,132.0],["1992-10-19",13.0566,13.4711,13.0566,13.0566,6468.0],["1992-10-20",13.4711,13.4711,13.4711,13.4711,660.0],["1992-10-21",13.0566,13.0566,13.0566,13.0566,330.0],["1992-10-22",13.0566,13.0566,13.0566,13.0566,0.0],["1992-10-23",13.2638,13.4711,13.2638,13.4711,1056.0],["1992-10-26",13.0566,13.4711,13.0566,13.2638,2970.0],["1992-10-27",13.0566,13.4711,13.0566,13.4711,1980.0],["1992-10-28",13.0566,13.4711,13.0566,13.0566,3696.0],["1992-10-29",13.0566,13.4711,13.0566,13.1602,3696.0],["1992-10-30",13.4711,13.4711,13.0566,13.0566,792.0],["1992-11-02",13.4711,13.4711,13.0566,13.0566,198.0],["1992-11-03",13.0566,13.4711,13.0566,13.0566,5082.0],["1992-11-04",13.0566,13.0566,13.0566,13.0566,462.0],["1992-11-05",13.0566,13.4711,13.0566,13.2638,5676.0],["1992-11-06",13.0566,13.0566,13.0566,13.0566,198.0],["1992-11-09",13.0566,13.0566,13.0566,13.0566,0.0],["1992-11-10",13.4711,13.4711,13.0566,13.0566,462.0],["1992-11-11",13.0566,13.4711,13.0566,13.4711,2112.0],["1992-11-12",13.0566,13.2638,13.0566,13.2638,1188.0],["1992-11-13",13.2638,13.2638,12.8493,13.2638,3564.0],["1992-11-16",13.2638,13.2638,12.8493,12.8493,792.0],["1992-11-17",13.2638,13.2638,13.0566,13.2638,2838.0],["1992-11-18",13.2638,13.2638,13.2638,13.2638,1386.0],["1992-11-19",13.2638,13.2638,12.6421,13.2638,3102.0],["1992-11-20",13.2638,13.2638,13.2638,13.2638,660.0],["1992-11-23",13.2638,13.2638,13.2638,13.2638,0.0],["1992-11-24",13.0566,13.0566,12.6421,13.0566,2574.0],["1992-11-25",13.0566,13.0566,13.0566,13.0566,330.0],["1992-11-27",12.8494,12.8494,12.2276,12.6421,5874.0],["1992-11-30",12.4349,12.4349,12.2276,12.4349,3168.0],["1992-12-01",12.3312,12.6421,12.2276,12.2276,9240.0],["1992-12-02",12.5385,12.6421,12.2276,12.6421,12738.0],["1992-12-03",12.6421,12.6421,12.2276,12.2276,1980.0],["1992-12-04",12.2276,12.6421,12.2276,12.4349,4488.0],["1992-12-07",12.2276,12.6421,12.2276,12.6421,1980.0],["1992-12-08",12.2276,12.2276,12.2276,12.2276,132.0],["1992-12-09",12.6421,12.6421,12.6421,12.6421,396.0],["1992-12-10",12.2276,12.6421,12.2276,12.2276,1650.0],["1992-12-11",12.7371,12.7371,12.3195,12.7371,330.0],["1992-12-14",12.3195,12.3195,12.3195,12.3195,2310.0],["1992-12-15",12.7371,12.7371,12.7371,12.7371,66.0],["1992-12-16",12.7371,12.7371,12.7371,12.7371,0.0],["1992-12-17",12.7371,12.7371,12.7371,12.7371,0.0],["1992-12-18",12.7371,12.7371,12.1107,12.7371,1254.0],["1992-12-21",12.7371,12.7371,12.3195,12.7371,17490.0],["1992-12-22",12.7371,12.7371,12.1107,12.1107,7260.0],["1992-12-23",12.5283,12.7371,12.1107,12.1107,726.0],["1992-12-24",12.7371,12.7371,12.7371,12.7371,132.0],["1992-12-28",12.7371,12.7371,12.7371,12.7371,0.0],["1992-12-29",12.7371,12.7371,12.7371,12.7371,0.0],["1992-12-30",12.4239,12.7371,12.1107,12.1107,7722.0],["1992-12-31",12.4239,12.7371,12.3195,12.3195,20988.0],["1993-01-04",12.7371,12.7371,12.5283,12.5283,990.0],["1993-01-05",12.5283,12.7371,12.3195,12.7371,1518.0],["1993-01-06",12.1107,12.7371,12.1107,12.4239,2376.0],["1993-01-07",12.7371,12.7371,12.1107,12.1107,1782.0],["1993-01-08",12.7371,12.7371,12.4239,12.4239,330.0],["1993-01-11",12.5283,12.7371,12.5283,12.7371,1122.0],["1993-01-12",12.1107,12.7371,12.1107,12.7371,396.0],["1993-01-13",12.1107,12.7371,12.1107,12.7371,264.0],["1993-01-14",12.7371,12.7371,12.7371,12.7371,924.0],["1993-01-15",12.7371,12.7371,12.7371,12.7371,132.0],["1993-01-18",12.7371,12.7371,12.7371,12.7371,396.0],["1993-01-19",12.7371,13.1547,12.5283,13.1547,8976.0],["1993-01-20",13.3635,14.1987,13.1547,14.1987,20724.0],["1993-01-21",14.4075,14.8251,13.9899,14.4075,9834.0],["1993-01-22",14.7207,15.0339,14.4075,14.6163,5544.0],["1993-01-25",15.0339,16.2868,14.4075,15.3471,26466.0],["1993-01-26",15.6604,16.2868,15.4516,15.8692,14916.0],["1993-01-27",15.2427,15.4516,15.0339,15.2427,9504.0],["1993-01-28",15.2427,15.2427,15.2427,15.2427,594.0],["1993-01-29",15.2428,15.8692,14.8251,15.8692,21186.0],["1993-02-01",15.8692,16.2868,15.6604,15.8692,9966.0],["1993-02-02",16.9132,17.5396,16.4956,17.122,67782.0],["1993-02-03",17.122,17.7484,16.4956,17.7484,65076.0],["1993-02-04",17.122,17.7484,16.7044,16.7044,31152.0],["1993-02-05",17.122,17.122,16.078,16.078,20658.0],["1993-02-08",16.4956,16.4956,15.8692,16.2868,2706.0],["1993-02-09",16.4956,16.4956,15.8692,15.8692,5610.0],["1993-02-10",15.9736,16.4956,15.8692,16.4956,3432.0],["1993-02-11",16.4956,16.4956,15.8692,15.8692,12474.0],["1993-02-12",16.4956,16.4956,15.4516,15.8692,7854.0],["1993-02-16",15.8692,15.8692,15.2428,15.4516,4026.0],["1993-02-17",15.2427,15.6604,15.0339,15.6604,5412.0],["1993-02-18",15.6604,15.6604,15.0339,15.6604,2310.0],["1993-02-19",15.6604,15.6604,15.0339,15.0339,990.0],["1993-02-22",15.6604,15.6604,15.0339,15.6604,990.0],["1993-02-23",15.0339,15.6604,15.0339,15.0339,1254.0],["1993-02-24",15.0339,15.0339,15.0339,15.0339,132.0],["1993-02-25",15.6604,15.6604,15.0339,15.0339,660.0],["1993-02-26",15.0339,15.6604,15.0339,15.2427,3828.0],["1993-03-01",14.8251,15.4516,14.8251,15.4516,1650.0],["1993-03-02",14.8251,15.4516,14.8251,15.4516,39402.0],["1993-03-03",15.4516,15.4516,14.9295,15.0339,726.0],["1993-03-04",14.9295,15.4516,14.8251,14.9295,3036.0],["1993-03-05",14.8251,15.2428,14.8251,14.8251,13266.0],["1993-03-08",14.8251,15.4515,14.8251,15.1383,10956.0],["1993-03-09",14.8251,15.1384,14.8251,14.8251,1188.0],["1993-03-10",15.5479,15.5479,14.9176,15.5479,1452.0],["1993-03-11",14.9176,15.5479,14.9176,15.2327,4290.0],["1993-03-12",14.9176,15.5479,14.9176,15.5479,7788.0],["1993-03-15",15.5479,15.5479,15.1277,15.5479,2508.0],["1993-03-16",15.1277,15.5479,15.1277,15.5479,11088.0],["1993-03-17",15.5479,15.5479,15.1277,15.5479,3564.0],["1993-03-18",15.5479,15.5479,15.1277,15.5479,4356.0],["1993-03-19",15.1277,15.5479,15.1277,15.4429,3432.0],["1993-03-22",15.1277,15.5479,15.1277,15.5479,594.0],["1993-03-23",15.1277,15.5479,15.1277,15.1277,2706.0],["1993-03-24",15.5479,15.5479,15.1277,15.1277,2178.0],["1993-03-25",15.5479,15.5479,15.1277,15.1277,594.0],["1993-03-26",15.1277,15.5479,15.1277,15.4429,3300.0],["1993-03-29",15.1277,15.5479,15.1277,15.5479,28776.0],["1993-03-30",15.758,16.1782,15.5479,15.758,16962.0],["1993-03-31",16.5984,17.4389,16.1782,17.2288,41514.0],["1993-04-01",17.0187,17.649,17.0187,17.2288,8448.0],["1993-04-02",17.4389,17.4389,16.5984,16.8085,12738.0],["1993-04-05",16.3883,17.0187,16.3883,17.0187,26928.0],["1993-04-06",16.8085,16.8085,16.1782,16.3883,10362.0],["1993-04-07",15.9681,16.5984,15.9681,16.3883,2376.0],["1993-04-08",16.5984,16.5984,15.9681,16.5984,16368.0],["1993-04-12",16.5984,16.5984,16.5984,16.5984,330.0],["1993-04-13",16.8085,16.8085,16.5984,16.8085,3828.0],["1993-04-14",16.5984,17.2288,16.5984,16.8085,2706.0],["1993-04-15",17.2288,17.2288,16.8086,16.9136,7788.0],["1993-04-16",16.8086,17.4389,16.5984,16.5984,5874.0],["1993-04-19",16.5984,17.2288,16.5984,16.5984,1848.0],["1993-04-20",17.0187,17.0187,16.3883,16.5984,8250.0],["1993-04-21",16.5984,16.5984,15.758,16.3883,12408.0],["1993-04-22",16.3883,16.5984,16.2833,16.5984,5214.0],["1993-04-23",16.5984,17.0187,16.3883,16.9136,16632.0],["1993-04-26",17.2288,17.649,16.8085,17.4389,19932.0],["1993-04-27",17.0187,17.8591,17.0187,17.8591,22440.0],["1993-04-28",18.2793,18.4894,17.649,18.4894,12606.0],["1993-04-29",18.4894,18.9096,17.8591,18.9096,16038.0],["1993-04-30",18.9096,18.9096,18.4894,18.9096,25542.0],["1993-05-03",18.9096,18.9096,17.0187,17.4389,38808.0],["1993-05-04",17.649,17.649,17.0187,17.649,2442.0],["1993-05-05",17.649,17.649,17.2288,17.649,1518.0],["1993-05-06",17.649,17.649,17.5439,17.649,2442.0],["1993-05-07",17.649,17.649,17.0187,17.649,0.0],["1993-05-10",17.649,17.649,17.0187,17.649,2310.0],["1993-05-11",17.649,18.0692,17.649,18.0692,30096.0],["1993-05-12",17.649,17.8591,17.2288,17.2288,7260.0],["1993-05-13",17.4389,17.4389,16.8085,17.2288,6138.0],["1993-05-14",17.2288,17.2288,16.8085,16.8085,2970.0],["1993-05-17",17.0187,17.2288,16.5984,16.8085,5148.0],["1993-05-18",17.2288,17.2288,16.5984,16.5984,3762.0],["1993-05-19",16.5984,17.0187,15.9681,16.1782,6864.0],["1993-05-20",16.8086,16.8086,16.1782,16.4934,1320.0],["1993-05-21",16.8086,16.8086,16.1782,16.1782,1386.0],["1993-05-24",16.8085,16.8085,15.9681,16.8085,858.0],["1993-05-25",15.9681,16.8085,15.9681,16.8085,2706.0],["1993-05-26",16.8085,16.8085,16.1782,16.3883,1122.0],["1993-05-27",16.8085,16.8085,16.1782,16.8085,1320.0],["1993-05-28",16.1782,16.8085,16.1782,16.8085,528.0],["1993-06-01",16.1782,16.8086,16.1782,16.1782,1452.0],["1993-06-02",16.8085,17.0187,16.8085,17.0187,1584.0],["1993-06-03",17.0187,17.0187,16.3883,17.0187,3630.0],["1993-06-04",17.0187,17.0187,16.3883,17.0187,528.0],["1993-06-07",16.3883,16.8085,16.3883,16.8085,3432.0],["1993-06-08",16.8086,16.8086,16.1782,16.1782,5610.0],["1993-06-09",16.1782,16.5984,16.1782,16.3883,2310.0],["1993-06-10",16.5984,16.5984,15.9681,16.5984,5478.0],["1993-06-11",15.9681,16.5984,15.9681,15.9681,594.0],["1993-06-14",16.0611,16.6951,16.0611,16.2724,7458.0],["1993-06-15",16.6951,16.6951,16.0611,16.6951,1452.0],["1993-06-16",16.0611,16.0611,16.0611,16.0611,660.0],["1993-06-17",16.0611,16.4838,16.0611,16.0611,10494.0],["1993-06-18",16.4838,16.4838,16.0611,16.0611,1320.0],["1993-06-21",16.0611,16.4838,16.0611,16.0611,5478.0],["1993-06-22",16.4838,16.4838,16.4838,16.4838,1254.0],["1993-06-23",16.0611,16.4838,16.0611,16.4838,5346.0],["1993-06-24",16.4838,16.4838,16.0611,16.4838,1122.0],["1993-06-25",16.4838,16.4838,16.0611,16.0611,3630.0],["1993-06-28",16.6951,16.6951,16.2724,16.4838,3432.0],["1993-06-29",16.9064,16.9064,16.4838,16.9064,7392.0],["1993-06-30",16.9064,16.9064,16.8008,16.9064,4818.0],["1993-07-01",16.9064,16.9064,16.4838,16.6951,2838.0],["1993-07-02",16.4838,16.9064,16.4838,16.9064,594.0],["1993-07-06",16.9064,16.9064,16.4838,16.4838,792.0],["1993-07-07",16.9064,16.9064,16.4838,16.6951,8382.0],["1993-07-08",16.9064,16.9064,16.4838,16.9064,594.0],["1993-07-09",16.4838,17.1178,16.4838,16.9064,3300.0],["1993-07-12",16.4838,17.1178,16.4838,16.4838,33594.0],["1993-07-13",17.1178,17.1178,16.4838,16.9064,2640.0],["1993-07-14",17.1178,17.1178,16.2724,16.4838,19272.0],["1993-07-15",16.2724,16.4838,16.0611,16.0611,3960.0],["1993-07-16",16.4838,16.4838,16.4838,16.4838,198.0],["1993-07-19",16.0611,16.4838,15.8498,15.8498,12012.0],["1993-07-20",15.8498,16.2724,15.8498,15.8498,5742.0],["1993-07-21",15.8498,16.2724,15.8498,15.8498,1188.0],["1993-07-22",15.8498,16.0611,15.8498,16.0611,10626.0],["1993-07-23",15.8498,16.2724,15.8498,15.8498,990.0],["1993-07-26",16.2724,16.2724,15.9554,15.9554,924.0],["1993-07-27",15.8498,16.2724,15.8498,16.2724,2442.0],["1993-07-28",16.2724,16.2724,15.8498,15.8498,990.0],["1993-07-29",16.0611,16.2724,16.0611,16.2724,1518.0],["1993-07-30",16.2724,16.2724,15.8498,15.8498,330.0],["1993-08-02",15.8498,15.8498,15.8498,15.8498,330.0],["1993-08-03",15.8498,15.8498,15.8498,15.8498,198.0],["1993-08-04",15.8498,15.8498,15.8498,15.8498,660.0],["1993-08-05",15.8498,15.8498,15.8498,15.8498,1122.0],["1993-08-06",16.0611,16.0611,16.0611,16.0611,4290.0],["1993-08-09",15.8498,15.8498,15.8498,15.8498,858.0],["1993-08-10",16.2724,16.2724,15.8498,15.8498,1452.0],["1993-08-11",15.8498,15.8498,15.8498,15.8498,396.0],["1993-08-12",16.2724,16.2724,15.8498,15.8498,528.0],["1993-08-13",15.8498,15.8498,15.8498,15.8498,132.0],["1993-08-16",15.8498,16.2724,15.8498,16.2724,198.0],["1993-08-17",16.2724,16.2724,16.2724,16.2724,660.0],["1993-08-18",15.8498,16.1668,15.8498,16.0611,2640.0],["1993-08-19",15.8498,16.0611,15.4271,15.4271,10098.0],["1993-08-20",15.8498,15.8498,15.8498,15.8498,792.0],["1993-08-23",15.8498,15.8498,15.7441,15.7441,1320.0],["1993-08-24",15.4271,15.8498,15.4271,15.6384,4092.0],["1993-08-25",15.4271,15.8498,15.4271,15.8498,3366.0],["1993-08-26",15.6385,16.0611,15.4271,16.0611,4950.0],["1993-08-27",16.0611,16.0611,15.4271,15.4271,396.0],["1993-08-30",15.4271,16.0611,15.4271,15.4271,2178.0],["1993-08-31",15.5328,16.0611,15.5328,16.0611,1122.0],["1993-09-01",15.5328,15.5328,15.4271,15.4271,660.0],["1993-09-02",16.0611,16.0611,15.6384,15.6384,4224.0],["1993-09-03",16.0611,16.0611,15.6384,15.6384,132.0],["1993-09-07",16.0611,16.0611,15.6384,15.9554,1320.0],["1993-09-08",15.6384,16.0611,15.6384,15.6384,3696.0],["1993-09-09",16.0611,16.0611,15.4271,15.4271,1914.0],["1993-09-10",15.4271,15.8498,15.4271,15.8498,990.0],["1993-09-13",16.1559,16.1559,15.5182,15.5182,10098.0],["1993-09-14",15.5182,16.1559,15.5182,15.5182,2574.0],["1993-09-15",15.5182,16.1559,15.5182,15.5182,1254.0],["1993-09-16",15.5182,15.6244,15.5182,15.5182,8646.0],["1993-09-17",15.5182,15.5182,15.5182,15.5182,3828.0],["1993-09-20",15.3056,15.9433,15.3056,15.3056,6072.0],["1993-09-21",15.3056,15.3056,15.093,15.093,5280.0],["1993-09-22",15.093,15.7307,15.093,15.093,924.0],["1993-09-23",15.7307,15.7307,15.093,15.5182,924.0],["1993-09-24",15.7307,15.7307,15.093,15.093,3366.0],["1993-09-27",15.093,15.093,15.093,15.093,0.0],["1993-09-28",14.8804,15.6244,14.8804,14.8804,3234.0],["1993-09-29",14.8804,15.3056,14.8804,15.093,34518.0],["1993-09-30",14.8804,15.7307,14.8804,15.7307,2376.0],["1993-10-01",15.093,15.9433,15.093,15.9433,12276.0],["1993-10-04",15.9433,16.1559,15.5182,15.7307,6402.0],["1993-10-05",15.7307,16.3685,15.7307,15.7307,594.0],["1993-10-06",15.7307,16.1559,15.7307,15.7307,1122.0],["1993-10-07",15.7307,15.7307,15.7307,15.7307,132.0],["1993-10-08",15.7307,16.1559,15.7307,15.7307,5412.0],["1993-10-11",16.3685,16.3685,15.7307,16.3685,2376.0],["1993-10-12",16.3685,16.3685,16.1559,16.1559,2046.0],["1993-10-13",16.5811,16.5811,16.1559,16.5811,2970.0],["1993-10-14",16.581,16.7936,16.1559,16.3685,4818.0],["1993-10-15",16.3685,16.7936,16.3685,16.5811,2574.0],["1993-10-18",16.3685,16.581,16.1559,16.1559,11748.0],["1993-10-19",16.1559,16.581,15.7307,15.7307,5874.0],["1993-10-20",15.5182,16.1559,15.5182,15.5182,1188.0],["1993-10-21",16.1559,16.1559,15.5182,15.5182,792.0],["1993-10-22",16.1559,16.1559,15.5182,15.5182,1452.0],["1993-10-25",15.5182,16.1559,15.5182,16.1559,1716.0],["1993-10-26",16.0496,16.0496,15.5182,15.5182,792.0],["1993-10-27",15.5182,15.9433,15.3056,15.9433,2904.0],["1993-10-28",15.3056,15.7307,15.3056,15.3056,2310.0],["1993-10-29",15.6244,15.6244,15.3056,15.3056,1056.0],["1993-11-01",15.3056,15.3056,15.3056,15.3056,594.0],["1993-11-02",15.3056,15.3056,15.3056,15.3056,726.0],["1993-11-03",15.6244,15.6244,15.3056,15.3056,660.0],["1993-11-04",15.3056,15.9433,15.3056,15.3056,4752.0],["1993-11-05",15.093,15.093,15.093,15.093,1188.0],["1993-11-08",15.093,15.5182,15.093,15.093,1056.0],["1993-11-09",15.093,15.093,15.093,15.093,330.0],["1993-11-10",15.093,15.093,15.093,15.093,396.0],["1993-11-11",15.7307,15.7307,15.7307,15.7307,396.0],["1993-11-12",15.7307,15.7307,15.093,15.093,58212.0],["1993-11-15",15.093,15.093,15.093,15.093,0.0],["1993-11-16",15.093,15.093,15.093,15.093,660.0],["1993-11-17",15.093,15.093,15.093,15.093,0.0],["1993-11-18",15.093,15.3056,14.8804,14.8804,4290.0],["1993-11-19",14.6679,15.093,14.6679,14.6679,1452.0],["1993-11-22",14.6679,14.6679,14.6679,14.6679,660.0],["1993-11-23",14.4553,14.4553,14.4553,14.4553,726.0],["1993-11-24",14.4553,14.4553,14.4553,14.4553,7458.0],["1993-11-26",14.4553,14.4553,14.4553,14.4553,0.0],["1993-11-29",14.4553,14.7741,14.4553,14.4553,462.0],["1993-11-30",14.4553,14.4553,14.4553,14.4553,1122.0],["1993-12-01",14.4553,14.5616,14.4553,14.5616,1584.0],["1993-12-02",14.4553,14.8804,14.4553,14.6679,1848.0],["1993-12-03",14.4553,14.6679,14.4553,14.6679,3168.0],["1993-12-06",15.093,15.093,14.4553,15.093,3630.0],["1993-12-07",14.4553,14.4553,14.4553,14.4553,1254.0],["1993-12-08",14.4553,15.093,14.4553,14.8804,792.0],["1993-12-09",14.4553,15.093,14.4553,15.093,1584.0],["1993-12-10",14.5537,15.1957,14.3396,15.1957,4488.0],["1993-12-13",14.3396,15.1957,14.3396,15.1957,726.0],["1993-12-14",14.3396,14.3396,14.3396,14.3396,330.0],["1993-12-15",14.5537,14.9817,14.3396,14.9817,1452.0],["1993-12-16",14.3396,14.9817,14.3396,14.9817,6996.0],["1993-12-17",14.9817,14.9817,14.3396,14.3396,1386.0],["1993-12-20",14.9817,14.9817,14.3396,14.9817,2442.0],["1993-12-21",14.9817,14.9817,14.3396,14.9817,2244.0],["1993-12-22",14.9817,14.9817,14.3396,14.9817,4224.0],["1993-12-23",14.9817,14.9817,14.9817,14.9817,660.0],["1993-12-27",14.3396,15.1957,14.3396,14.5537,7722.0],["1993-12-28",14.5537,14.9817,14.3396,14.5537,5544.0],["1993-12-29",14.9817,14.9817,14.3396,14.7677,2970.0],["1993-12-30",14.3396,14.9817,14.3396,14.9817,1188.0],["1993-12-31",14.3396,14.5537,14.3396,14.5537,19140.0],["1994-01-03",14.5537,15.0887,14.5537,14.9817,32274.0],["1994-01-04",14.7677,15.1957,14.7677,15.1957,924.0],["1994-01-05",15.4098,15.4098,14.9817,15.1957,3036.0],["1994-01-06",14.9817,15.4098,14.9817,14.9817,4554.0],["1994-01-07",15.1957,15.3027,15.1957,15.3027,4620.0],["1994-01-10",14.9817,15.4098,14.9817,15.4098,4554.0],["1994-01-11",14.9817,15.4098,14.9817,14.9817,3498.0],["1994-01-12",15.4098,15.4098,14.9817,14.9817,1848.0],["1994-01-13",14.9817,15.4098,14.9817,15.1957,4686.0],["1994-01-14",14.7677,15.4098,14.7677,14.9817,4290.0],["1994-01-17",15.4098,15.6238,15.1957,15.4098,4224.0],["1994-01-18",15.4098,15.4098,14.9817,15.4098,8250.0],["1994-01-19",15.4098,15.4098,14.9817,14.9817,198.0],["1994-01-20",15.4098,15.4098,15.4098,15.4098,660.0],["1994-01-21",14.9817,15.1957,14.9817,15.1957,3696.0],["1994-01-24",14.9817,15.4098,14.9817,15.1957,1848.0],["1994-01-25",14.9817,15.4098,14.9817,15.4098,1320.0],["1994-01-26",14.9817,15.4098,14.9817,15.4098,5016.0],["1994-01-27",14.9817,15.4098,14.7677,14.7677,12210.0],["1994-01-28",14.9817,14.9817,14.7677,14.7677,990.0],["1994-01-31",15.4098,15.4098,14.7677,15.4098,594.0],["1994-02-01",14.7677,14.9817,14.7677,14.9817,12210.0],["1994-02-02",14.3396,14.7677,13.8046,14.3396,31680.0],["1994-02-03",14.1256,14.5537,14.1256,14.5537,10362.0],["1994-02-04",14.7677,14.9817,14.3396,14.3396,10890.0],["1994-02-07",14.5537,14.7677,14.5537,14.7677,1584.0],["1994-02-08",14.9817,14.9817,14.9817,14.9817,264.0],["1994-02-09",14.1256,14.7677,14.1256,14.7677,1650.0],["1994-02-10",14.1256,14.9817,14.1256,14.9817,1650.0],["1994-02-11",14.7677,14.7677,14.1256,14.1256,1254.0],["1994-02-14",14.7677,14.7677,14.1256,14.5537,4884.0],["1994-02-15",14.5537,14.5537,14.4466,14.4466,2376.0],["1994-02-16",14.7677,14.7677,14.7677,14.7677,66.0],["1994-02-17",14.1256,14.4467,14.1256,14.3396,5280.0],["1994-02-18",15.1957,15.1957,14.5537,15.1957,1980.0],["1994-02-22",15.1957,15.1957,14.7677,14.9817,11748.0],["1994-02-23",15.4098,15.4098,14.9817,14.9817,990.0],["1994-02-24",15.4098,15.6238,14.9817,15.1957,4092.0],["1994-02-25",15.4098,15.6238,15.4098,15.6238,3762.0],["1994-02-28",15.8378,15.8378,15.4098,15.4098,1188.0],["1994-03-01",15.4098,15.4098,15.4098,15.4098,726.0],["1994-03-02",15.4098,15.8378,14.9817,15.4098,12870.0],["1994-03-03",15.4098,15.6238,15.4098,15.6238,1320.0],["1994-03-04",15.8378,15.8378,15.4098,15.6238,1320.0],["1994-03-07",15.8378,15.8378,15.4098,15.6238,2178.0],["1994-03-08",15.4098,15.6238,15.4098,15.4098,1188.0],["1994-03-09",15.5132,15.9441,15.5132,15.5132,1320.0],["1994-03-10",15.5132,15.5132,15.5132,15.5132,330.0],["1994-03-11",15.5132,15.9441,15.5132,15.7286,1056.0],["1994-03-14",15.5132,15.9441,15.5132,15.7286,2046.0],["1994-03-15",15.5132,15.7286,15.5132,15.5132,1254.0],["1994-03-16",15.5132,15.9441,15.5132,15.9441,5082.0],["1994-03-17",15.9441,15.9441,15.5132,15.5132,1980.0],["1994-03-18",15.5132,15.5132,15.5132,15.5132,462.0],["1994-03-21",15.5132,15.7286,15.5132,15.7286,1716.0],["1994-03-22",15.5132,16.1596,15.5132,15.7286,1782.0],["1994-03-23",16.1596,16.1596,15.5132,15.5132,1584.0],["1994-03-24",15.5132,15.5132,15.5132,15.5132,132.0],["1994-03-25",15.5132,15.7286,15.5132,15.7286,3168.0],["1994-03-28",15.5132,15.7286,15.2977,15.2977,6534.0],["1994-03-29",15.7286,15.7286,15.7286,15.7286,132.0],["1994-03-30",15.2977,15.5132,15.0823,15.5132,6930.0],["1994-03-31",15.0823,15.5132,14.8668,14.9745,3102.0],["1994-04-04",15.2977,15.2977,14.4359,14.6513,3564.0],["1994-04-05",15.0823,15.0823,15.0823,15.0823,264.0],["1994-04-06",15.0823,15.0823,14.4359,14.4359,264.0],["1994-04-07",15.0823,15.0823,14.4359,14.4359,924.0],["1994-04-08",14.4359,15.0823,14.4359,15.0823,198.0],["1994-04-11",15.0823,15.0823,15.0823,15.0823,198.0],["1994-04-12",14.4359,14.4359,14.4359,14.4359,660.0],["1994-04-13",15.0823,15.0823,14.4359,14.4359,594.0],["1994-04-14",15.0823,15.0823,15.0823,15.0823,198.0],["1994-04-15",15.0823,15.0823,14.4359,14.4359,462.0],["1994-04-18",14.4359,15.0823,14.4359,14.7591,4092.0],["1994-04-19",15.0823,15.0823,15.0823,15.0823,66.0],["1994-04-20",15.0823,15.2977,14.6513,14.8668,6732.0],["1994-04-21",14.8668,14.8668,14.8668,14.8668,1320.0],["1994-04-22",14.8668,15.5132,14.8668,15.5132,1122.0],["1994-04-25",14.8668,14.8668,14.8668,14.8668,264.0],["1994-04-26",15.5132,15.5132,14.8668,14.8668,42306.0],["1994-04-28",14.8668,14.8668,14.8668,14.8668,0.0],["1994-04-29",15.5132,15.5132,15.0823,15.0823,4752.0],["1994-05-02",15.4055,15.5132,15.2977,15.5132,3696.0],["1994-05-03",15.7286,15.7286,15.7286,15.7286,66.0],["1994-05-04",15.7286,15.7286,15.7286,15.7286,0.0],["1994-05-05",15.2977,15.6209,15.2977,15.6209,2772.0],["1994-05-06",15.2977,15.5132,15.2977,15.5132,2706.0],["1994-05-09",15.5132,15.5132,15.5132,15.5132,462.0],["1994-05-10",15.7286,15.7286,15.5132,15.5132,7854.0],["1994-05-11",15.0823,15.0823,15.0823,15.0823,1320.0],["1994-05-12",14.8668,14.8668,14.8668,14.8668,66.0],["1994-05-13",15.2977,15.2977,15.2977,15.2977,3432.0],["1994-05-16",15.2977,15.2977,15.2977,15.2977,330.0],["1994-05-17",15.7286,15.7286,15.2977,15.2977,1452.0],["1994-05-18",15.2977,15.7286,15.2977,15.7286,396.0],["1994-05-19",15.2977,15.7286,15.2977,15.5132,3300.0],["1994-05-20",15.2977,15.2977,15.2977,15.2977,594.0],["1994-05-23",15.7286,15.7286,15.2977,15.2977,198.0],["1994-05-24",14.8668,15.0823,14.8668,14.8668,858.0],["1994-05-25",14.8668,15.7286,14.8668,15.0823,660.0],["1994-05-26",14.8668,14.8668,14.8668,14.8668,1518.0],["1994-05-27",14.8668,15.5132,14.8668,14.8668,2178.0],["1994-05-31",15.5132,15.5132,15.5132,15.5132,132.0],["1994-06-01",15.5132,15.5132,15.5132,15.5132,0.0],["1994-06-02",14.8668,15.5132,14.8668,15.19,1254.0],["1994-06-03",14.8668,14.8668,14.8668,14.8668,66.0],["1994-06-06",14.8668,14.8668,14.8668,14.8668,396.0],["1994-06-07",15.2977,15.2977,15.2977,15.2977,8382.0],["1994-06-08",15.2977,15.2977,15.0823,15.0823,396.0],["1994-06-09",15.5132,15.5132,15.5132,15.5132,132.0],["1994-06-10",15.5132,15.7286,15.0823,15.7286,858.0],["1994-06-13",15.1821,15.1821,15.1821,15.1821,66.0],["1994-06-14",15.6159,15.6159,15.6159,15.6159,330.0],["1994-06-15",15.1821,15.5074,15.1821,15.1821,2442.0],["1994-06-16",15.1821,15.6159,15.1821,15.6159,10626.0],["1994-06-17",15.8327,15.8327,15.1821,15.5074,3234.0],["1994-06-20",15.5074,15.5074,15.5074,15.5074,0.0],["1994-06-21",15.1821,15.6159,15.1821,15.1821,1584.0],["1994-06-22",15.1821,15.399,15.1821,15.399,2244.0],["1994-06-23",15.6159,15.6159,15.1821,15.399,4620.0],["1994-06-24",15.1821,15.6159,15.1821,15.399,3498.0],["1994-06-27",15.1821,15.6159,15.1821,15.6159,396.0],["1994-06-28",15.1821,15.1821,15.1821,15.1821,330.0],["1994-06-29",15.6159,15.6159,15.1821,15.1821,198.0],["1994-06-30",15.6159,15.6159,15.1821,15.399,1716.0],["1994-07-01",15.6159,15.6159,15.1821,15.6159,1188.0],["1994-07-05",15.3448,15.3448,15.2905,15.2905,3036.0],["1994-07-06",15.6159,15.6159,15.1821,15.1821,1914.0],["1994-07-07",15.1821,15.6159,15.1821,15.1821,2112.0],["1994-07-08",15.399,15.399,15.1821,15.1821,2310.0],["1994-07-11",15.1821,15.5074,15.1821,15.1821,6930.0],["1994-07-12",15.1821,15.8327,15.1821,15.399,13596.0],["1994-07-13",15.399,15.399,15.399,15.399,0.0],["1994-07-14",15.2905,15.2905,15.1821,15.2905,792.0],["1994-07-15",15.1821,15.1821,15.1821,15.1821,3234.0],["1994-07-18",15.8327,15.8327,15.1821,15.5074,9966.0],["1994-07-19",15.399,15.6159,15.1821,15.1821,8580.0],["1994-07-20",15.6159,15.6159,15.1821,15.399,594.0],["1994-07-21",15.1821,15.1821,15.1821,15.1821,66.0],["1994-07-22",15.6159,15.6159,14.9652,14.9652,6270.0],["1994-07-25",15.2905,15.2905,14.9652,15.1821,6204.0],["1994-07-26",15.5074,15.6159,15.1821,15.6159,5874.0],["1994-07-27",14.9652,15.6159,14.9652,14.9652,1254.0],["1994-07-28",15.2905,15.2905,15.2905,15.2905,3366.0],["1994-07-29",15.2363,15.6159,15.2363,15.2363,1650.0],["1994-08-01",15.1821,15.1821,15.1821,15.1821,264.0],["1994-08-02",15.1821,15.1821,15.1821,15.1821,462.0],["1994-08-03",15.1821,16.0496,15.1821,15.7243,33726.0],["1994-08-04",16.0496,16.0496,15.8327,15.8327,3366.0],["1994-08-05",16.0496,16.0496,15.6159,15.6159,660.0],["1994-08-08",16.0496,16.0496,15.6159,15.9412,9966.0],["1994-08-09",15.6159,16.2665,15.6159,16.2665,5346.0],["1994-08-10",16.2665,16.2665,15.8327,16.2665,26268.0],["1994-08-11",16.4834,16.4834,16.0496,16.4834,8910.0],["1994-08-12",16.0496,16.4834,16.0496,16.4834,594.0],["1994-08-15",16.4834,16.7003,16.2665,16.7003,8052.0],["1994-08-16",16.7003,16.9172,16.2665,16.9172,37158.0],["1994-08-17",16.9172,16.9172,16.4834,16.9172,1188.0],["1994-08-18",16.9172,16.9172,16.4834,16.9172,9306.0],["1994-08-19",16.4834,16.9172,16.4834,16.8087,2772.0],["1994-08-22",16.9172,16.9172,16.4834,16.8087,8448.0],["1994-08-23",16.7003,16.9172,16.7003,16.9172,4224.0],["1994-08-24",16.7003,16.9172,16.7003,16.9172,3960.0],["1994-08-25",16.9172,16.9172,16.4834,16.9172,1914.0],["1994-08-26",16.9172,17.1341,16.7003,17.1341,6732.0],["1994-08-29",17.1341,17.1341,16.7003,17.1341,8448.0],["1994-08-30",17.1341,17.1341,16.7003,16.7003,528.0],["1994-08-31",17.0256,17.351,16.7003,16.7003,3564.0],["1994-09-01",17.1341,17.1341,16.7003,16.7003,858.0],["1994-09-02",16.7003,17.1341,16.7003,17.1341,594.0],["1994-09-06",16.7003,17.1341,16.7003,17.1341,3564.0],["1994-09-07",16.7003,17.1341,16.7003,16.7003,9768.0],["1994-09-08",16.7003,16.7003,16.7003,16.7003,0.0],["1994-09-09",16.7003,17.1341,16.7003,16.7003,264.0],["1994-09-12",16.8051,17.2415,16.8051,16.8051,2376.0],["1994-09-13",16.8051,17.2415,16.8051,16.8051,4950.0],["1994-09-14",17.2415,17.2415,16.8051,16.8051,990.0],["1994-09-15",17.2415,17.2415,16.8051,16.8051,4488.0],["1994-09-16",17.2415,17.2415,17.0233,17.1324,4818.0],["1994-09-19",16.805,17.2415,16.805,17.2415,792.0],["1994-09-20",17.2415,17.2415,16.805,17.2415,726.0],["1994-09-21",16.8051,17.0233,16.8051,16.8051,3168.0],["1994-09-22",16.8051,17.2415,16.8051,16.8051,2706.0],["1994-09-23",16.8051,17.2416,16.8051,17.0233,1980.0],["1994-09-26",17.0233,17.2415,16.805,17.2415,54582.0],["1994-09-27",16.8051,17.2416,16.8051,17.0233,6270.0],["1994-09-28",16.8051,17.2416,16.8051,17.0233,5082.0],["1994-09-29",16.8051,17.2416,16.8051,17.0233,24882.0],["1994-09-30",16.8051,16.8051,16.8051,16.8051,198.0],["1994-10-03",16.8051,16.8051,16.8051,16.8051,66.0],["1994-10-04",16.8051,16.8051,16.8051,16.8051,1584.0],["1994-10-05",16.8051,16.9142,16.5868,16.9142,3300.0],["1994-10-06",17.0233,17.0233,17.0233,17.0233,1320.0],["1994-10-07",16.5868,16.5868,16.5868,16.5868,462.0],["1994-10-10",16.5868,16.5868,16.5868,16.5868,66.0],["1994-10-11",16.5868,16.5868,16.5868,16.5868,264.0],["1994-10-12",16.5868,16.8051,16.5868,16.8051,1320.0],["1994-10-13",16.3686,16.805,16.3686,16.3686,1848.0],["1994-10-14",16.5868,16.5868,16.3686,16.3686,1386.0],["1994-10-17",16.3686,16.3686,16.3686,16.3686,396.0],["1994-10-18",16.3686,16.3686,16.3686,16.3686,1320.0],["1994-10-19",16.3686,16.805,16.3686,16.5868,1584.0],["1994-10-20",16.3686,16.805,16.3686,16.3686,2244.0],["1994-10-21",16.3686,16.3686,16.3686,16.3686,0.0],["1994-10-24",16.3686,16.3686,16.3686,16.3686,198.0],["1994-10-25",16.3686,16.3686,16.3686,16.3686,0.0],["1994-10-26",16.3686,16.3686,16.3686,16.3686,2310.0],["1994-10-27",16.1503,16.8051,16.1503,16.8051,73260.0],["1994-10-28",16.1503,16.1503,16.1503,16.1503,66.0],["1994-10-31",16.1503,16.805,16.1503,16.3686,1782.0],["1994-11-01",16.1503,16.8051,16.1503,16.8051,2310.0],["1994-11-02",16.1503,16.1503,16.1503,16.1503,1122.0],["1994-11-03",16.1503,16.1503,16.1503,16.1503,0.0],["1994-11-04",15.9321,16.5868,15.9321,15.9321,1056.0],["1994-11-07",15.9321,15.9321,15.9321,15.9321,264.0],["1994-11-08",16.1503,16.3686,15.9321,16.3686,1914.0],["1994-11-09",15.7138,16.0412,15.7138,16.0412,1386.0],["1994-11-10",16.3685,16.3685,16.2594,16.2594,2772.0],["1994-11-11",15.9321,15.9321,15.9321,15.9321,660.0],["1994-11-14",15.9321,16.3686,15.9321,16.3686,2310.0],["1994-11-15",15.9321,16.3686,15.9321,16.1503,990.0],["1994-11-16",15.9321,15.9321,15.9321,15.9321,594.0],["1994-11-17",15.7138,15.7138,15.7138,15.7138,330.0],["1994-11-18",15.7138,15.7138,15.2773,15.2773,8976.0],["1994-11-21",15.2773,15.6047,15.0591,15.0591,5412.0],["1994-11-22",14.8408,15.0591,14.8408,14.8408,2244.0],["1994-11-23",15.0591,15.0591,14.6226,14.6226,4686.0],["1994-11-25",14.6226,14.6226,14.6226,14.6226,0.0],["1994-11-28",14.6226,14.6226,14.6226,14.6226,0.0],["1994-11-29",15.2773,15.2773,14.6226,14.6226,462.0],["1994-11-30",14.6226,14.8408,14.6226,14.8408,528.0],["1994-12-01",14.7317,14.9499,14.7317,14.9499,3102.0],["1994-12-02",14.6226,14.6226,14.6226,14.6226,990.0],["1994-12-05",14.8408,15.2773,14.8408,14.8408,1386.0],["1994-12-06",14.8408,14.8408,14.8408,14.8408,396.0],["1994-12-07",14.8408,14.8408,14.8408,14.8408,0.0],["1994-12-08",14.8408,14.8408,14.8408,14.8408,2970.0],["1994-12-09",14.9552,14.9552,14.9552,14.9552,0.0],["1994-12-12",14.9552,14.9552,14.7353,14.7353,3762.0],["1994-12-13",14.7353,14.7353,14.7353,14.7353,0.0],["1994-12-14",14.7353,14.7353,14.7353,14.7353,0.0],["1994-12-15",14.7353,14.7353,14.7353,14.7353,2244.0],["1994-12-16",14.7353,14.7353,14.7353,14.7353,132.0],["1994-12-19",15.1751,15.1751,14.7353,14.7353,1056.0],["1994-12-20",14.7353,15.395,14.7353,14.7353,5346.0],["1994-12-21",14.5153,15.1751,14.5153,14.8452,9636.0],["1994-12-22",14.8452,14.8452,14.8452,14.8452,0.0],["1994-12-23",14.8452,14.8452,14.8452,14.8452,0.0],["1994-12-27",15.1751,15.1751,14.9552,15.0652,4092.0],["1994-12-28",15.1751,15.1751,15.1751,15.1751,198.0],["1994-12-29",15.1751,15.1751,14.7353,15.1751,8514.0],["1994-12-30",15.1751,15.1751,14.7353,14.7353,2310.0],["1995-01-03",15.1751,15.395,14.9552,15.395,14718.0],["1995-01-04",15.395,15.395,14.9552,15.395,4290.0],["1995-01-05",14.9552,15.395,14.9552,14.9552,10296.0],["1995-01-06",15.395,15.395,14.9552,14.9552,23562.0],["1995-01-09",15.0652,15.395,14.9552,15.1751,3432.0],["1995-01-10",14.9552,15.395,14.7353,14.9552,9108.0],["1995-01-11",15.0652,15.0652,14.7353,14.7353,1386.0],["1995-01-12",14.7353,15.1751,14.7353,15.1751,2112.0],["1995-01-13",14.7353,15.1751,14.7353,15.1751,990.0],["1995-01-16",15.1751,15.1751,15.1751,15.1751,0.0],["1995-01-17",14.7353,15.1751,14.7353,15.1751,858.0],["1995-01-18",14.9552,15.1751,14.7353,15.1751,528.0],["1995-01-19",15.1751,15.1751,14.7353,14.7353,1518.0],["1995-01-20",14.7353,14.9552,14.5153,14.9552,6468.0],["1995-01-23",14.5153,14.9552,14.2954,14.2954,4752.0],["1995-01-24",14.9552,14.9552,14.2954,14.2954,726.0],["1995-01-25",14.9552,14.9552,14.2954,14.9552,2772.0],["1995-01-26",14.9552,14.9552,14.2954,14.5153,2310.0],["1995-01-27",14.5153,14.9552,14.5153,14.5153,7194.0],["1995-01-30",14.9552,14.9552,14.2954,14.6253,990.0],["1995-01-31",14.9552,14.9552,14.9552,14.9552,66.0],["1995-02-01",14.2954,14.9552,14.2954,14.9552,132.0],["1995-02-02",14.9552,14.9552,14.4054,14.9552,5940.0],["1995-02-03",14.9552,14.9552,14.5153,14.5153,5214.0],["1995-02-06",14.7353,15.395,14.5153,15.1751,9570.0],["1995-02-07",14.7353,15.395,14.7353,15.395,1452.0],["1995-02-08",15.0652,15.395,14.7353,15.395,3168.0],["1995-02-09",14.7353,15.395,14.7353,15.0652,594.0],["1995-02-10",15.395,15.395,14.9552,15.395,792.0],["1995-02-13",14.7353,15.1751,14.7353,14.7353,1122.0],["1995-02-14",14.7353,15.1751,14.7353,14.8452,20724.0],["1995-02-15",14.7353,15.0652,14.7353,14.9552,1782.0],["1995-02-16",14.9552,15.1751,14.8452,14.9552,14982.0],["1995-02-17",14.9552,14.9552,14.9552,14.9552,198.0],["1995-02-21",15.1751,15.1751,14.9552,14.9552,924.0],["1995-02-22",14.9552,14.9552,14.9552,14.9552,330.0],["1995-02-23",15.1751,15.615,15.1751,15.395,2508.0],["1995-02-24",15.615,15.615,15.615,15.615,990.0],["1995-02-27",15.1751,15.1751,15.1751,15.1751,66.0],["1995-02-28",15.1751,15.8349,15.1751,15.7249,6600.0],["1995-03-01",15.615,15.8349,15.615,15.615,6996.0],["1995-03-02",15.615,15.8349,15.615,15.8349,12144.0],["1995-03-03",15.615,15.7249,15.615,15.7249,3960.0],["1995-03-06",15.615,16.0548,15.615,15.8349,792.0],["1995-03-07",16.0548,16.0548,15.615,15.615,1452.0],["1995-03-08",15.615,15.615,15.615,15.615,198.0],["1995-03-09",15.8349,15.8349,15.615,15.7249,2640.0],["1995-03-10",15.7799,15.7799,15.7249,15.7249,4026.0],["1995-03-13",15.615,15.8349,15.615,15.8349,3630.0],["1995-03-14",16.0548,16.0548,15.615,15.615,594.0],["1995-03-15",15.7302,16.1733,15.7302,15.9517,1386.0],["1995-03-16",15.7302,17.0595,15.7302,17.0595,49236.0],["1995-03-17",17.0595,17.0595,16.8379,17.0595,10098.0],["1995-03-20",16.6164,17.0595,16.6164,17.0595,1056.0],["1995-03-21",16.6164,17.0595,16.6164,17.0595,2376.0],["1995-03-22",17.0595,17.0595,16.6164,16.6164,990.0],["1995-03-23",16.6164,16.8379,16.3948,16.3948,18348.0],["1995-03-24",16.6164,16.8379,15.7302,16.1733,16368.0],["1995-03-27",16.1733,16.1733,16.0625,16.0625,4686.0],["1995-03-28",16.3948,16.3948,16.3948,16.3948,1518.0],["1995-03-29",15.9517,16.3948,15.9517,16.3948,1518.0],["1995-03-30",15.9517,16.3948,15.9517,16.1733,13002.0],["1995-03-31",16.1733,16.3948,16.1733,16.2287,19734.0],["1995-04-03",16.1733,16.3948,16.1733,16.3948,2112.0],["1995-04-04",16.1733,16.3948,16.1733,16.3948,3564.0],["1995-04-05",15.9517,16.3948,15.9517,16.3948,6072.0],["1995-04-06",15.9517,16.3948,15.9517,16.3948,1386.0],["1995-04-07",16.1733,16.6164,16.1733,16.6164,12804.0],["1995-04-10",16.3948,16.8379,16.3948,16.5056,2244.0],["1995-04-11",16.3948,16.6164,16.3948,16.6164,1914.0],["1995-04-12",16.6164,16.8379,16.3948,16.8379,1254.0],["1995-04-13",16.8379,17.0595,16.3948,16.3948,9438.0],["1995-04-17",17.0595,17.0595,16.3948,17.0595,1650.0],["1995-04-18",17.0595,17.0595,16.6164,16.8379,9900.0],["1995-04-19",16.6164,17.0595,16.6164,16.9487,22176.0],["1995-04-20",17.281,17.281,16.6164,16.6164,924.0],["1995-04-21",16.6164,17.281,16.6164,16.8379,8250.0],["1995-04-24",16.9487,17.281,16.6164,16.8379,3828.0],["1995-04-25",16.6164,16.6164,16.6164,16.6164,462.0],["1995-04-26",16.6164,16.8379,16.6164,16.8379,396.0],["1995-04-27",16.6164,17.281,16.6164,16.6164,112662.0],["1995-04-28",16.6164,16.6164,16.6164,16.6164,264.0],["1995-05-01",17.281,17.281,16.6164,16.6164,1254.0],["1995-05-02",16.6164,17.0595,16.6164,17.0595,6072.0],["1995-05-03",17.0595,17.0595,16.6164,16.6164,5544.0],["1995-05-04",16.6164,16.6164,16.6164,16.6164,0.0],["1995-05-05",16.6164,16.6164,16.6164,16.6164,396.0],["1995-05-08",16.6164,16.6164,16.6164,16.6164,0.0],["1995-05-09",17.0595,17.0595,17.0595,17.0595,66.0],["1995-05-10",16.8379,17.0595,16.6164,16.8379,1452.0],["1995-05-11",16.6164,17.0595,16.6164,16.6164,3234.0],["1995-05-12",16.6164,16.6164,16.6164,16.6164,1188.0],["1995-05-15",16.6164,16.6164,16.6164,16.6164,2310.0],["1995-05-16",16.6164,16.6164,16.6164,16.6164,858.0],["1995-05-17",16.6164,16.6164,16.6164,16.6164,18018.0],["1995-05-18",16.3948,16.3948,16.3948,16.3948,1188.0],["1995-05-19",16.3948,16.6164,16.1733,16.3948,9636.0],["1995-05-22",16.1733,16.1733,16.1733,16.1733,132.0],["1995-05-23",16.6164,16.6164,16.1733,16.3948,13662.0],["1995-05-24",15.9517,16.6164,15.9517,16.6164,2640.0],["1995-05-25",15.9517,15.9517,15.9517,15.9517,1386.0],["1995-05-26",15.9517,16.2841,15.9517,15.9517,2574.0],["1995-05-30",15.9517,15.9517,15.9517,15.9517,0.0],["1995-05-31",15.9517,15.9517,15.9517,15.9517,0.0],["1995-06-01",15.9517,15.9517,15.9517,15.9517,66.0],["1995-06-02",15.9517,15.9517,15.9517,15.9517,528.0],["1995-06-05",15.9517,16.3948,15.9517,15.9517,3168.0],["1995-06-06",16.3948,16.3948,15.9517,15.9517,5148.0],["1995-06-07",16.1733,16.1733,15.7302,15.7302,6006.0],["1995-06-08",16.1733,16.1733,15.7302,15.7302,396.0],["1995-06-09",15.7302,15.7302,15.7302,15.7302,528.0],["1995-06-12",15.7302,16.1733,15.7302,16.1733,5874.0],["1995-06-13",15.7302,15.841,15.7302,15.841,3432.0],["1995-06-14",15.8454,16.2918,15.8454,15.8454,23562.0],["1995-06-15",15.8454,15.8454,15.8454,15.8454,660.0],["1995-06-16",16.0686,16.2918,15.8454,16.2918,14652.0],["1995-06-19",15.8454,16.2918,15.8454,15.957,2640.0],["1995-06-20",15.8454,16.5149,15.8454,15.8454,594.0],["1995-06-21",15.8454,16.1802,15.8454,16.0686,6270.0],["1995-06-22",16.5149,16.5149,15.957,15.957,132.0],["1995-06-23",16.5149,16.8497,16.0686,16.6265,60654.0],["1995-06-26",16.9613,16.9613,16.2918,16.7381,1848.0],["1995-06-27",16.2918,16.7381,16.2918,16.5149,3564.0],["1995-06-28",16.5149,16.5149,16.5149,16.5149,0.0],["1995-06-29",16.7381,16.7381,16.7381,16.7381,594.0],["1995-06-30",16.0686,16.7381,16.0686,16.5149,528.0],["1995-07-03",16.0686,16.0686,16.0686,16.0686,132.0],["1995-07-05",16.6265,16.9613,16.6265,16.9613,16764.0],["1995-07-06",16.7381,18.3003,16.7381,17.6308,34914.0],["1995-07-07",18.0772,18.5235,18.0772,18.5235,21780.0],["1995-07-10",18.3003,18.7467,18.3003,18.7467,9504.0],["1995-07-11",18.7467,18.9699,18.3003,18.8583,14916.0],["1995-07-12",18.5235,19.3046,18.5235,18.9699,16566.0],["1995-07-13",19.193,19.193,18.7467,18.7467,11616.0],["1995-07-14",19.1931,19.4162,18.7467,19.3046,42438.0],["1995-07-17",19.4162,19.751,18.9699,19.193,23562.0],["1995-07-18",19.1931,19.8626,18.9699,19.6394,20262.0],["1995-07-19",18.9699,19.3046,18.9699,18.9699,14388.0],["1995-07-20",18.9699,18.9699,18.9699,18.9699,2574.0],["1995-07-21",19.4162,19.4162,18.9699,19.4162,7788.0],["1995-07-24",18.7467,19.4162,18.7467,18.7467,2244.0],["1995-07-25",18.7467,19.4162,18.7467,19.193,20262.0],["1995-07-26",18.9699,19.4162,18.9699,19.193,726.0],["1995-07-27",18.9699,19.4162,18.9699,19.193,14520.0],["1995-07-28",18.9699,19.4162,18.9699,19.4162,3036.0],["1995-07-31",18.9699,19.4162,18.9699,18.9699,10560.0],["1995-08-01",18.9699,19.4162,18.9699,18.9699,11154.0],["1995-08-02",18.9699,18.9699,18.9699,18.9699,1584.0],["1995-08-03",19.4162,19.4162,19.4162,19.4162,594.0],["1995-08-04",19.4162,19.4162,18.9699,18.9699,43692.0],["1995-08-07",18.9699,19.4162,18.9699,18.9699,1716.0],["1995-08-08",19.4162,19.4162,18.9699,18.9699,3036.0],["1995-08-09",18.9699,18.9699,18.9699,18.9699,66.0],["1995-08-10",18.7467,19.1931,18.7467,18.9699,5280.0],["1995-08-11",18.7467,19.1931,18.5235,18.9699,16896.0],["1995-08-14",18.9699,18.9699,18.4119,18.4119,4026.0],["1995-08-15",18.9699,18.9699,18.4119,18.4119,726.0],["1995-08-16",18.9699,18.9699,18.4119,18.4119,1122.0],["1995-08-17",18.4119,18.7467,18.4119,18.7467,396.0],["1995-08-18",18.9699,18.9699,18.4119,18.4119,1716.0],["1995-08-21",18.4119,18.4119,18.4119,18.4119,198.0],["1995-08-22",18.4119,18.4119,18.4119,18.4119,396.0],["1995-08-23",18.4119,18.7467,18.4119,18.5235,3102.0],["1995-08-24",18.3003,18.6351,18.3003,18.6351,6930.0],["1995-08-25",18.5235,18.9699,18.3003,18.7467,726.0],["1995-08-28",18.9699,18.9699,18.9699,18.9699,330.0],["1995-08-29",18.9699,18.9699,18.4119,18.4119,6732.0],["1995-08-30",18.9699,18.9699,18.5235,18.9699,8712.0],["1995-08-31",18.6351,18.7467,18.4119,18.4119,3564.0],["1995-09-01",18.9699,18.9699,18.4119,18.4119,726.0],["1995-09-05",18.6351,18.9699,18.4119,18.7467,6930.0],["1995-09-06",18.4119,18.9699,18.4119,18.9699,924.0],["1995-09-07",18.9699,18.9699,18.7467,18.9699,2112.0],["1995-09-08",18.9699,19.4162,18.7467,19.3046,8976.0],["1995-09-11",19.0815,19.4162,19.0815,19.4162,5676.0],["1995-09-12",19.0815,19.6394,19.0815,19.6394,11616.0],["1995-09-13",19.7561,19.7561,19.1949,19.4194,3102.0],["1995-09-14",19.4194,19.9806,19.4194,19.7561,6072.0],["1995-09-15",19.9806,19.9806,19.5316,19.7561,924.0],["1995-09-18",19.5316,19.9806,19.5316,19.5316,2178.0],["1995-09-19",19.7561,19.7561,19.7561,19.7561,132.0],["1995-09-20",19.7561,19.9806,19.5316,19.7561,3366.0],["1995-09-21",19.5316,19.5316,19.5316,19.5316,66.0],["1995-09-22",19.5316,19.8684,19.5316,19.8684,198.0],["1995-09-25",19.8684,19.8684,19.5316,19.5316,396.0],["1995-09-26",19.5316,20.2051,19.5316,19.5316,990.0],["1995-09-27",19.5316,20.2051,19.5316,19.5316,1848.0],["1995-09-28",19.5316,19.5316,19.5316,19.5316,1914.0],["1995-09-29",19.7561,19.7561,19.7561,19.7561,330.0],["1995-10-02",19.5316,20.2051,19.5316,19.5316,462.0],["1995-10-03",19.4194,20.2051,19.4194,19.8684,792.0],["1995-10-04",19.8684,19.8684,19.8684,19.8684,0.0],["1995-10-05",19.4194,19.7561,19.4194,19.7561,660.0],["1995-10-06",19.4194,19.7561,19.4194,19.4194,4620.0],["1995-10-09",19.4194,20.2051,19.4194,20.2051,132.0],["1995-10-10",19.4194,19.4194,19.4194,19.4194,1386.0],["1995-10-11",20.2051,20.2051,19.4194,19.4194,1056.0],["1995-10-12",19.4194,19.5316,19.4194,19.5316,2112.0],["1995-10-13",19.4194,19.5316,19.4194,19.5316,1122.0],["1995-10-16",19.5316,19.8684,19.5316,19.5316,2178.0],["1995-10-17",19.5316,20.6541,19.5316,20.6541,19734.0],["1995-10-18",20.8786,22.0012,20.6541,21.3276,51414.0],["1995-10-19",21.1031,21.5521,21.1031,21.1031,25146.0],["1995-10-20",21.5521,21.5521,21.1031,21.4399,7854.0],["1995-10-23",21.1031,21.5521,21.1031,21.5521,38676.0],["1995-10-24",21.7767,22.2257,21.1032,21.7767,39402.0],["1995-10-25",22.4502,22.6747,22.2257,22.6185,31482.0],["1995-10-26",22.6747,22.6747,21.7766,22.4502,21450.0],["1995-10-27",22.2257,22.2257,21.7767,21.8889,1320.0],["1995-10-30",22.2257,22.2257,21.7767,21.7767,2442.0],["1995-10-31",21.7767,22.2257,21.5522,22.0012,6600.0],["1995-11-01",21.7767,22.0012,21.5521,21.5521,18480.0],["1995-11-02",21.5522,22.0012,21.5522,22.0012,5346.0],["1995-11-03",21.5521,22.2257,21.5521,22.2257,2376.0],["1995-11-06",21.5522,22.0012,21.5522,22.0012,396.0],["1995-11-07",21.5521,22.2257,21.5521,22.2257,15180.0],["1995-11-08",22.2257,22.2257,22.2257,22.2257,66.0],["1995-11-09",21.8889,22.2257,21.5522,21.7767,3828.0],["1995-11-10",21.8889,22.2257,21.5521,22.2257,8118.0],["1995-11-13",21.5522,21.7767,21.5522,21.7767,2112.0],["1995-11-14",21.5521,22.2257,21.5521,22.2257,1122.0],["1995-11-15",22.2257,22.2257,21.5521,21.5521,198.0],["1995-11-16",21.5521,21.5521,21.5521,21.5521,1254.0],["1995-11-17",21.5521,21.5521,21.5521,21.5521,0.0],["1995-11-20",22.0012,22.2257,21.7767,22.2257,2310.0],["1995-11-21",21.5521,22.2257,21.5521,21.8889,4422.0],["1995-11-22",21.5521,21.5521,21.5521,21.5521,1188.0],["1995-11-24",22.2257,22.2257,22.2257,22.2257,132.0],["1995-11-27",22.2257,22.2257,21.7767,21.7767,1914.0],["1995-11-28",21.5521,21.6644,21.5521,21.5521,990.0],["1995-11-29",21.5521,22.2257,21.5521,21.5521,4026.0],["1995-11-30",22.2257,22.2257,22.2257,22.2257,264.0],["1995-12-01",21.5522,21.7767,21.5522,21.6644,7986.0],["1995-12-04",21.7767,21.7767,21.5521,21.5521,14058.0],["1995-12-05",21.3276,21.5521,21.1031,21.3276,60654.0],["1995-12-06",21.1031,21.2154,21.1031,21.1031,1452.0],["1995-12-07",20.8786,20.8786,20.8786,20.8786,132.0],["1995-12-08",20.8786,21.3276,20.8786,21.3276,594.0],["1995-12-11",20.8786,21.3276,20.8786,21.3276,264.0],["1995-12-12",21.3276,21.3276,20.6541,21.1031,1452.0],["1995-12-13",20.6541,21.3277,20.6541,20.6541,2574.0],["1995-12-14",20.6541,20.6541,20.6541,20.6541,1980.0],["1995-12-15",21.4677,21.4677,20.7897,20.7897,264.0],["1995-12-18",21.4677,21.4677,20.3378,20.3378,5082.0],["1995-12-19",20.3378,20.3378,20.1118,20.1118,4620.0],["1995-12-20",20.1118,20.7897,20.1118,20.7897,1914.0],["1995-12-21",20.5637,20.5637,20.1118,20.1118,1122.0],["1995-12-22",20.1118,20.1118,20.1118,20.1118,0.0],["1995-12-26",20.1118,20.1118,20.1118,20.1118,9966.0],["1995-12-27",20.1118,20.5638,19.8858,20.5638,3102.0],["1995-12-28",20.5638,20.5638,19.6599,19.6599,7722.0],["1995-12-29",19.6599,19.6599,19.6599,19.6599,198.0],["1996-01-02",19.6599,20.3378,19.6034,19.7728,16830.0],["1996-01-03",19.6599,19.7728,19.6599,19.7728,18876.0],["1996-01-04",20.3378,20.3378,19.6599,19.6599,4818.0],["1996-01-05",19.6599,19.6599,19.2079,19.6599,11814.0],["1996-01-08",19.2079,19.2079,19.2079,19.2079,132.0],["1996-01-09",19.2079,19.2079,18.9819,18.9819,6930.0],["1996-01-10",18.9819,19.3209,18.9819,19.3209,1452.0],["1996-01-11",19.6599,19.6599,18.9819,18.9819,792.0],["1996-01-12",19.2079,19.6599,19.2079,19.6599,2772.0],["1996-01-15",19.6599,19.6599,19.4339,19.6599,2244.0],["1996-01-16",19.3209,19.4339,19.3209,19.3209,5280.0],["1996-01-17",19.4339,19.8858,19.4339,19.5469,11088.0],["1996-01-18",19.5469,19.5469,19.4339,19.5469,13332.0],["1996-01-19",19.7728,19.7728,19.2079,19.3209,6864.0],["1996-01-22",19.4339,19.4339,18.9819,19.4339,10956.0],["1996-01-23",19.4339,19.4339,18.9819,18.9819,396.0],["1996-01-24",18.9819,19.4339,18.9819,19.4339,4818.0],["1996-01-25",19.4339,19.4339,18.9819,18.9819,264.0],["1996-01-26",18.9819,19.4339,18.756,18.756,5742.0],["1996-01-29",18.7559,18.9819,18.304,18.53,16500.0],["1996-01-30",18.9819,18.9819,18.53,18.756,22374.0],["1996-01-31",18.53,19.2079,18.53,19.2079,80850.0],["1996-02-01",19.4339,19.6599,19.2079,19.4339,27720.0],["1996-02-02",19.2079,19.3209,19.2079,19.3209,2838.0],["1996-02-05",19.2079,19.6599,19.2079,19.6599,462.0],["1996-02-06",19.6599,19.6599,19.2079,19.2079,1782.0],["1996-02-07",19.6599,19.6599,19.2079,19.2079,2904.0],["1996-02-08",19.4339,19.4339,19.2079,19.2079,3168.0],["1996-02-09",19.2079,19.6599,19.2079,19.4339,3894.0],["1996-02-12",19.6599,19.6599,19.2079,19.6599,1914.0],["1996-02-13",19.2079,19.6599,19.2079,19.6599,24024.0],["1996-02-14",19.2079,19.6599,19.2079,19.6599,98340.0],["1996-02-15",19.2079,19.6599,19.2079,19.3209,28182.0],["1996-02-16",19.6599,19.6599,19.2079,19.3209,8448.0],["1996-02-20",19.2079,19.4339,19.2079,19.4339,8580.0],["1996-02-21",19.2079,19.4339,19.2079,19.2079,858.0],["1996-02-22",19.2079,19.4339,18.9819,18.9819,2310.0],["1996-02-23",18.9819,18.9819,18.9819,18.9819,0.0],["1996-02-26",19.2079,19.4339,19.2079,19.4339,1122.0],["1996-02-27",19.4339,19.6599,19.2079,19.4339,9438.0],["1996-02-28",19.6599,20.1118,19.4339,19.6599,11418.0],["1996-02-29",19.6599,19.8858,19.6599,19.8858,5940.0],["1996-03-01",20.1118,20.5638,19.8858,20.3378,15048.0],["1996-03-04",19.8858,19.8858,19.8858,19.8858,4224.0],["1996-03-05",19.8858,19.8858,19.8858,19.8858,330.0],["1996-03-06",20.5638,20.5638,19.8858,19.8858,4290.0],["1996-03-07",19.8858,19.8858,19.8858,19.8858,396.0],["1996-03-08",19.8858,20.1118,19.4339,19.4339,7854.0],["1996-03-11",19.5469,19.8858,19.4339,19.5469,3234.0],["1996-03-12",19.4339,19.8858,19.4339,19.5469,2838.0],["1996-03-13",19.8858,19.8858,19.4339,19.8858,4422.0],["1996-03-14",19.4339,19.8858,19.4339,19.8858,6732.0],["1996-03-15",19.8858,19.8858,19.4339,19.7728,2640.0],["1996-03-18",19.9094,20.0231,19.5681,20.0231,1782.0],["1996-03-19",20.0231,20.0231,20.0231,20.0231,0.0],["1996-03-20",19.5681,19.5681,19.5681,19.5681,396.0],["1996-03-21",20.0231,20.0231,19.5681,19.7956,2178.0],["1996-03-22",19.5681,19.6818,19.5681,19.6818,594.0],["1996-03-25",20.0231,20.2507,19.7956,20.2507,10494.0],["1996-03-26",20.2507,20.2507,19.7956,20.2507,3366.0],["1996-03-27",20.2507,20.2507,19.7956,20.2507,1518.0],["1996-03-28",20.2507,20.2507,19.7956,19.9094,5808.0],["1996-03-29",20.2507,20.2507,19.7956,20.2507,1386.0],["1996-04-01",20.1369,20.2507,20.0231,20.2507,2772.0],["1996-04-02",20.2507,20.2507,20.0231,20.0231,3036.0],["1996-04-03",20.0231,20.2507,20.0231,20.0231,9108.0],["1996-04-04",20.2507,20.2507,19.7956,19.7956,5082.0],["1996-04-08",19.7956,19.7956,19.3405,19.3405,3564.0],["1996-04-09",19.3405,19.5681,19.3405,19.5681,1650.0],["1996-04-10",19.3405,19.7956,19.113,19.6818,6600.0],["1996-04-11",19.6818,19.6818,19.113,19.113,1914.0],["1996-04-12",19.2268,19.4543,19.2268,19.4543,8580.0],["1996-04-15",19.6818,19.6818,19.113,19.4543,1518.0],["1996-04-16",19.7956,20.2507,19.3405,20.2507,6072.0],["1996-04-17",20.2507,20.2507,20.2507,20.2507,330.0],["1996-04-18",20.0231,20.0231,19.7956,19.7956,5478.0],["1996-04-19",20.2507,20.2507,19.7956,19.7956,14850.0],["1996-04-22",20.4782,20.7057,20.0231,20.7057,7194.0],["1996-04-23",20.0231,20.7057,20.0231,20.0231,2640.0],["1996-04-24",20.7057,20.7057,20.0231,20.7057,4686.0],["1996-04-25",20.7057,20.7057,20.0231,20.0231,3102.0],["1996-04-26",20.4782,20.4782,20.0231,20.4782,2508.0],["1996-04-29",20.0231,20.3644,20.0231,20.3644,3564.0],["1996-04-30",20.0231,20.2507,19.7956,19.7956,6072.0],["1996-05-01",19.7956,19.7956,19.7956,19.7956,264.0],["1996-05-02",20.2507,20.2507,20.2507,20.2507,198.0],["1996-05-03",19.7956,20.2507,19.7956,19.7956,2442.0],["1996-05-06",19.9094,20.2507,19.7956,20.1369,6006.0],["1996-05-07",20.2507,20.7057,19.7956,19.7956,1254.0],["1996-05-08",20.2507,20.2507,19.7956,19.7956,2640.0],["1996-05-09",19.7956,20.0231,19.7956,20.0231,2310.0],["1996-05-10",19.7956,19.9094,19.7956,19.7956,396.0],["1996-05-13",19.9094,19.9094,19.7956,19.9094,4686.0],["1996-05-14",20.0231,20.7057,20.0231,20.0231,4752.0],["1996-05-15",20.7057,20.7057,20.0231,20.2507,858.0],["1996-05-16",20.0231,20.7057,20.0231,20.0231,2838.0],["1996-05-17",20.0231,20.0231,20.0231,20.0231,726.0],["1996-05-20",20.0231,20.0231,19.7956,19.9094,10758.0],["1996-05-21",19.7956,19.9094,19.7956,19.9094,4488.0],["1996-05-22",19.7956,19.9094,19.7956,19.9094,726.0],["1996-05-23",20.7057,20.7057,20.3644,20.7057,1782.0],["1996-05-24",20.1369,20.1369,20.1369,20.1369,660.0],["1996-05-28",19.7956,20.0231,19.7956,19.7956,2838.0],["1996-05-29",20.0231,20.7057,19.7956,19.7956,990.0],["1996-05-30",19.7956,20.0231,19.7956,20.0231,1716.0],["1996-05-31",20.7057,20.7057,19.7956,19.7956,1782.0],["1996-06-03",20.1369,20.2507,20.1369,20.2507,4752.0],["1996-06-04",20.7057,20.7057,19.7956,19.9094,2508.0],["1996-06-05",19.7956,19.7956,19.7956,19.7956,264.0],["1996-06-06",19.7956,20.3644,19.7956,20.3644,1320.0],["1996-06-07",20.2507,20.2507,19.7956,20.2507,3102.0],["1996-06-10",19.7956,20.2507,19.7956,20.2507,6864.0],["1996-06-11",19.7956,19.7956,19.7956,19.7956,924.0],["1996-06-12",19.7956,20.1369,19.7956,19.7956,726.0],["1996-06-13",19.7956,20.4782,19.7956,20.4782,264.0],["1996-06-14",19.9094,20.2507,19.7956,19.7956,9042.0],["1996-06-17",19.7956,20.2507,19.7956,20.1369,1320.0],["1996-06-18",19.7956,20.2507,19.7956,19.7956,3300.0],["1996-06-19",20.3913,20.3913,20.3913,20.3913,132.0],["1996-06-20",20.0476,20.1622,19.9331,20.0476,27786.0],["1996-06-21",20.0476,20.0476,19.9331,20.0476,1188.0],["1996-06-24",20.3913,20.3913,19.9331,20.1622,1914.0],["1996-06-25",19.9331,20.3913,19.9331,19.9331,1056.0],["1996-06-26",19.9331,19.9331,19.9331,19.9331,0.0],["1996-06-27",19.9331,20.0476,19.9331,20.0476,396.0],["1996-06-28",19.9331,20.1622,19.9331,20.1622,330.0],["1996-07-01",19.9331,20.3913,19.9331,20.3913,990.0],["1996-07-02",20.3913,20.3913,19.9331,19.9331,27984.0],["1996-07-03",19.9331,20.2767,19.9331,20.1622,12672.0],["1996-07-05",19.9331,20.0476,19.9331,20.0476,2046.0],["1996-07-08",19.9331,20.0476,19.9331,19.9331,4554.0],["1996-07-09",19.9331,20.1622,19.9331,19.9331,1320.0],["1996-07-10",19.9331,20.2767,19.9331,19.9331,9900.0],["1996-07-11",20.0476,20.0476,19.9331,19.9331,2904.0],["1996-07-12",19.9331,20.1622,19.9331,20.1622,2178.0],["1996-07-15",19.9331,19.9331,19.9331,19.9331,9570.0],["1996-07-16",20.3913,20.3913,19.9331,19.9331,34122.0],["1996-07-17",19.9331,20.3913,19.9331,20.0476,1518.0],["1996-07-18",19.9331,20.0476,19.9331,19.9331,11088.0],["1996-07-19",19.9331,19.9331,19.9331,19.9331,660.0],["1996-07-22",19.9903,19.9903,19.9331,19.9331,858.0],["1996-07-23",19.9331,20.0476,19.9331,19.9331,7260.0],["1996-07-24",19.9331,19.9903,19.9331,19.9331,4620.0],["1996-07-25",19.9331,19.9331,19.9331,19.9331,660.0],["1996-07-26",20.0476,20.0476,20.0476,20.0476,396.0],["1996-07-29",19.9903,20.1622,19.9331,20.0476,4092.0],["1996-07-30",20.0476,20.0476,20.0476,20.0476,0.0],["1996-07-31",19.9331,20.3913,19.9331,19.9331,8118.0],["1996-08-01",20.0476,20.0476,19.9903,19.9903,594.0],["1996-08-02",19.9331,19.9331,19.9331,19.9331,660.0],["1996-08-05",19.9331,19.9331,19.9331,19.9331,0.0],["1996-08-06",19.9331,19.9331,19.9331,19.9331,792.0],["1996-08-07",20.3913,20.3913,19.9331,19.9331,1650.0],["1996-08-08",19.9331,19.9331,19.9331,19.9331,660.0],["1996-08-09",19.9331,20.0476,19.9331,20.0476,11088.0],["1996-08-12",20.0476,20.0476,20.0476,20.0476,0.0],["1996-08-13",19.9331,19.9331,19.9331,19.9331,132.0],["1996-08-14",20.1622,20.3913,19.9331,19.9903,1188.0],["1996-08-15",20.0476,20.3913,19.9331,20.0476,5082.0],["1996-08-16",20.0476,20.0476,20.0476,20.0476,0.0],["1996-08-19",19.9331,19.9331,19.9331,19.9331,132.0],["1996-08-20",19.9331,20.3913,19.9331,20.2767,29238.0],["1996-08-21",20.2767,20.2767,20.2767,20.2767,0.0],["1996-08-22",20.2767,20.2767,20.2767,20.2767,0.0],["1996-08-23",20.1622,20.1622,20.1622,20.1622,462.0],["1996-08-26",20.1622,20.1622,20.1622,20.1622,660.0],["1996-08-27",20.1622,20.1622,20.1622,20.1622,66.0],["1996-08-28",20.1622,20.1622,20.1622,20.1622,132.0],["1996-08-29",20.1622,20.1622,19.9331,19.9331,6138.0],["1996-08-30",19.9331,19.9331,19.9331,19.9331,198.0],["1996-09-03",19.9331,20.3913,19.9331,19.9331,3300.0],["1996-09-04",20.0476,20.3913,20.0476,20.1622,3894.0],["1996-09-05",20.1622,20.1622,19.9331,19.9331,2178.0],["1996-09-06",19.9331,19.9331,19.9331,19.9331,396.0],["1996-09-09",19.9331,20.1622,19.9331,20.1622,660.0],["1996-09-10",20.3913,20.8495,20.1622,20.1622,13398.0],["1996-09-11",20.1622,20.8495,20.1622,20.6204,1254.0],["1996-09-12",20.1622,21.0786,20.1622,20.8495,7788.0],["1996-09-13",20.3913,21.5369,20.3913,21.4223,45804.0],["1996-09-16",21.0786,21.766,21.0786,21.766,4224.0],["1996-09-17",21.3078,21.766,21.3078,21.5369,15642.0],["1996-09-18",21.4446,21.4446,21.4446,21.4446,264.0],["1996-09-19",22.0211,22.0211,21.4446,21.4446,5874.0],["1996-09-20",21.9058,21.9058,21.4446,21.5599,4224.0],["1996-09-23",21.6752,21.6752,21.6752,21.6752,462.0],["1996-09-24",21.4446,22.1364,21.4446,21.6752,5016.0],["1996-09-25",21.4446,21.6752,21.4446,21.6752,990.0],["1996-09-26",21.6752,21.6752,21.6752,21.6752,0.0],["1996-09-27",21.4446,21.4446,21.4446,21.4446,462.0],["1996-09-30",21.6752,21.6752,21.6752,21.6752,792.0],["1996-10-01",21.5599,21.9058,21.5599,21.9058,396.0],["1996-10-02",21.4446,21.4446,21.4446,21.4446,132.0],["1996-10-03",21.4446,21.4446,21.4446,21.4446,2442.0],["1996-10-04",22.1364,22.1364,21.6752,21.6752,1518.0],["1996-10-07",21.4446,21.6752,21.4446,21.6752,660.0],["1996-10-08",21.4446,21.4446,21.4446,21.4446,132.0],["1996-10-09",21.4446,21.4446,21.4446,21.4446,132.0],["1996-10-10",21.4446,21.6752,21.4446,21.6752,1650.0],["1996-10-11",21.6752,21.6752,21.6752,21.6752,0.0],["1996-10-14",21.4446,21.4446,21.4446,21.4446,660.0],["1996-10-15",21.4446,22.1364,21.4446,21.5599,2904.0],["1996-10-16",21.5599,22.1364,21.4446,22.1364,1782.0],["1996-10-17",21.4446,21.6752,21.4446,21.6752,1452.0],["1996-10-18",21.6752,21.6752,21.6752,21.6752,1188.0],["1996-10-21",21.6752,22.1364,21.6752,21.9058,6732.0],["1996-10-22",22.1364,22.367,21.6752,21.9058,7524.0],["1996-10-23",22.367,22.367,21.6752,22.1364,1584.0],["1996-10-24",22.1364,22.1364,22.1364,22.1364,0.0],["1996-10-25",22.1364,22.1364,22.1364,22.1364,0.0],["1996-10-28",21.6752,22.1364,21.6752,21.6752,3432.0],["1996-10-29",22.0211,22.0211,21.6752,22.0211,990.0],["1996-10-30",21.9058,22.1364,21.9058,22.1364,3300.0],["1996-10-31",22.367,22.367,22.1364,22.367,5082.0],["1996-11-01",22.1364,22.367,22.1364,22.367,2640.0],["1996-11-04",22.1364,22.367,22.1364,22.367,9306.0],["1996-11-05",22.1364,22.1364,22.1364,22.1364,330.0],["1996-11-06",22.1364,22.367,22.1364,22.367,2046.0],["1996-11-07",22.2517,22.2517,22.1364,22.1364,1848.0],["1996-11-08",22.1364,22.367,22.1364,22.1364,19536.0],["1996-11-11",22.1364,22.1364,22.1364,22.1364,1056.0],["1996-11-12",22.2517,22.2517,22.1364,22.1364,1122.0],["1996-11-13",22.1364,22.367,22.1364,22.367,26268.0],["1996-11-14",22.367,22.367,22.367,22.367,0.0],["1996-11-15",22.5976,23.0588,22.1364,23.0588,462.0],["1996-11-18",22.1364,23.0588,22.1364,22.1364,330.0],["1996-11-19",22.367,22.5976,22.367,22.5976,396.0],["1996-11-20",22.1364,22.1364,22.1364,22.1364,132.0],["1996-11-21",22.1364,23.0588,22.1364,23.0588,11286.0],["1996-11-22",23.0588,23.2893,22.8282,23.2893,14718.0],["1996-11-25",22.8282,24.2117,22.8282,23.9811,22374.0],["1996-11-26",23.5199,24.2117,23.5199,23.5199,1584.0],["1996-11-27",23.5199,24.2117,23.5199,24.0964,4884.0],["1996-11-29",24.0964,24.0964,24.0964,24.0964,0.0],["1996-12-02",23.5199,24.2117,23.5199,24.0964,990.0],["1996-12-03",24.2117,24.4423,23.5199,24.2117,4554.0],["1996-12-04",23.7505,24.4423,23.7505,24.4423,3630.0],["1996-12-05",23.7505,24.0964,23.7505,24.0964,792.0],["1996-12-06",23.5199,24.2117,23.5199,24.2117,4356.0],["1996-12-09",23.6352,23.6352,23.6352,23.6352,264.0],["1996-12-10",23.6352,23.7505,23.6352,23.7505,1518.0],["1996-12-11",23.6352,23.9811,23.6352,23.9811,726.0],["1996-12-12",23.6352,23.6352,23.6352,23.6352,198.0],["1996-12-13",24.2117,24.2117,24.2117,24.2117,132.0],["1996-12-16",24.2117,24.2117,23.6352,23.9811,2640.0],["1996-12-17",23.8184,23.8184,23.8184,23.8184,132.0],["1996-12-18",23.8184,23.8184,23.8184,23.8184,330.0],["1996-12-19",24.3994,24.3994,23.8184,24.0508,4752.0],["1996-12-20",23.8184,23.8184,23.8184,23.8184,66.0],["1996-12-23",24.3994,24.3994,24.3994,24.3994,1320.0],["1996-12-24",24.6318,24.6318,24.167,24.167,2640.0],["1996-12-26",24.167,24.167,24.167,24.167,0.0],["1996-12-27",23.8184,24.167,23.8184,23.9346,1782.0],["1996-12-30",23.8184,24.167,23.8184,24.167,1716.0],["1996-12-31",24.167,24.167,24.167,24.167,0.0],["1997-01-02",23.8184,23.8184,23.8184,23.8184,990.0],["1997-01-03",23.8184,23.9346,23.8184,23.8184,792.0],["1997-01-06",23.8184,24.167,23.8184,23.8184,792.0],["1997-01-07",24.167,24.167,24.167,24.167,462.0],["1997-01-08",23.8184,24.6318,23.8184,24.0508,1188.0],["1997-01-09",23.8184,24.6318,23.8184,23.8184,1782.0],["1997-01-10",24.3994,24.3994,23.8184,23.8184,792.0],["1997-01-13",23.8184,24.5156,23.8184,24.5156,7260.0],["1997-01-14",24.5156,24.5156,23.9346,24.5156,660.0],["1997-01-15",24.5156,24.6318,23.9346,24.6318,4818.0],["1997-01-16",24.5156,24.5156,23.9346,23.9346,396.0],["1997-01-17",23.9346,24.5156,23.9346,24.5156,3102.0],["1997-01-20",24.167,24.167,23.9346,24.167,1056.0],["1997-01-21",23.9346,24.5156,23.9346,24.5156,528.0],["1997-01-22",23.9346,24.5156,23.9346,24.2832,4224.0],["1997-01-23",24.3994,24.8641,24.3994,24.8641,4752.0],["1997-01-24",24.3994,25.2127,24.3994,25.2127,13794.0],["1997-01-27",25.2708,25.7936,25.2708,25.7936,10032.0],["1997-01-28",26.026,26.9555,25.0965,26.7231,44352.0],["1997-01-29",26.7231,27.1879,26.2584,26.7231,10890.0],["1997-01-30",26.9555,26.9555,26.2584,26.2584,9636.0],["1997-01-31",26.9555,27.4203,26.4908,26.9555,9108.0],["1997-02-03",27.1879,27.1879,26.026,26.026,9240.0],["1997-02-04",26.2584,26.2584,26.026,26.026,4752.0],["1997-02-05",26.026,26.026,26.026,26.026,1320.0],["1997-02-06",26.4907,26.4907,26.2584,26.2584,660.0],["1997-02-07",26.4908,26.7231,26.4908,26.7231,264.0],["1997-02-10",25.7936,26.7231,25.7936,25.7936,990.0],["1997-02-11",26.7231,26.7231,26.7231,26.7231,792.0],["1997-02-12",25.7936,26.1422,25.7936,26.1422,1254.0],["1997-02-13",26.026,26.4907,26.026,26.026,792.0],["1997-02-14",26.026,26.6069,26.026,26.3746,7722.0],["1997-02-18",26.026,26.7231,26.026,26.7231,1254.0],["1997-02-19",26.7231,26.7231,26.7231,26.7231,66.0],["1997-02-20",26.7231,26.9555,26.4908,26.4908,14916.0],["1997-02-21",26.2584,26.9555,26.2584,26.9555,8052.0],["1997-02-24",26.9555,26.9555,26.9555,26.9555,2640.0],["1997-02-25",26.2584,26.9555,26.2584,26.2584,5610.0],["1997-02-26",26.9555,26.9555,26.2584,26.7231,3234.0],["1997-02-27",26.9555,26.9555,26.2584,26.2584,1122.0],["1997-02-28",26.7231,26.9555,26.7231,26.9555,2046.0],["1997-03-03",26.2584,26.9555,26.2584,26.4908,4422.0],["1997-03-04",26.2584,26.9555,26.2584,26.4908,2838.0],["1997-03-05",26.4908,26.4908,26.4908,26.4908,0.0],["1997-03-06",26.2584,26.9555,26.2584,26.9555,5082.0],["1997-03-07",26.9555,27.1879,26.8393,27.1879,4620.0],["1997-03-10",27.1879,27.1879,26.8393,26.9555,594.0],["1997-03-11",27.1879,27.1879,26.4907,27.0717,2244.0],["1997-03-12",27.0717,27.0717,26.4907,27.0717,330.0],["1997-03-13",27.0717,27.1879,26.4908,27.1879,10692.0],["1997-03-14",27.3751,27.3751,27.2581,27.3751,1782.0],["1997-03-17",26.6731,27.3751,26.6731,26.6731,330.0],["1997-03-18",27.3751,27.3751,26.6731,26.6731,264.0],["1997-03-19",26.6731,27.3751,26.6731,26.7901,2574.0],["1997-03-20",26.7901,26.7901,26.7901,26.7901,0.0],["1997-03-21",26.6731,27.3751,26.6731,26.6731,726.0],["1997-03-24",27.1411,27.1411,26.6731,26.6731,50490.0],["1997-03-25",26.9071,27.3751,26.6731,26.6731,2376.0],["1997-03-26",27.1411,27.3751,26.6731,26.6731,1122.0],["1997-03-27",26.6731,27.3751,26.6731,26.6731,1914.0],["1997-03-31",26.6731,27.3751,26.4392,26.4392,10890.0],["1997-04-01",26.9071,26.9071,25.9712,25.9712,4950.0],["1997-04-02",25.9712,26.7901,25.6203,25.6203,17292.0],["1997-04-03",25.5033,25.5033,25.0353,25.0353,6006.0],["1997-04-04",25.1523,25.1523,25.1523,25.1523,660.0],["1997-04-07",25.5033,25.8542,25.0353,25.8542,3432.0],["1997-04-08",25.8542,25.8542,25.0353,25.1523,3300.0],["1997-04-09",25.7372,25.7372,25.0353,25.0353,3828.0],["1997-04-10",25.2693,25.2693,25.2693,25.2693,132.0],["1997-04-11",25.0353,25.5033,25.0353,25.5033,2772.0],["1997-04-14",25.0353,25.5033,25.0353,25.5033,792.0],["1997-04-15",25.0353,25.1523,25.0353,25.1523,990.0],["1997-04-16",25.0353,25.1523,25.0353,25.1523,2838.0],["1997-04-17",25.0353,25.0353,24.5674,24.5674,5346.0],["1997-04-18",24.8013,24.8013,24.5674,24.5674,5346.0],["1997-04-21",24.5674,24.5674,24.5674,24.5674,3366.0],["1997-04-22",24.5674,25.0353,24.3334,24.3334,5016.0],["1997-04-23",24.8013,24.8013,24.2164,24.2164,1452.0],["1997-04-24",24.2164,24.2164,24.2164,24.2164,2244.0],["1997-04-25",23.8654,24.3334,23.8654,24.3334,1782.0],["1997-04-28",24.0994,24.0994,24.0994,24.0994,66.0],["1997-04-29",24.2164,24.2164,23.8654,23.8654,4092.0],["1997-04-30",23.8654,24.2164,23.7484,23.7484,8316.0],["1997-05-01",23.6315,23.9824,23.5145,23.5145,4026.0],["1997-05-02",23.5145,23.5145,23.2805,23.2805,4488.0],["1997-05-05",23.2805,23.7485,23.2805,23.6315,11418.0],["1997-05-06",23.6315,23.7484,23.1635,23.1635,30756.0],["1997-05-07",23.7484,23.7484,23.3975,23.3975,1716.0],["1997-05-08",23.7484,23.7484,23.1635,23.1635,4356.0],["1997-05-09",23.1635,23.2805,23.1635,23.2805,2178.0],["1997-05-12",23.0465,23.5145,23.0465,23.2805,462.0],["1997-05-13",23.0465,23.5145,23.0465,23.5145,528.0],["1997-05-14",23.0465,23.6315,23.0465,23.1635,2244.0],["1997-05-15",23.1635,23.6315,23.1635,23.3975,11418.0],["1997-05-16",23.1635,23.9824,23.1635,23.9824,10494.0],["1997-05-19",23.6315,24.3334,23.6315,24.0994,1980.0],["1997-05-20",23.6315,24.3334,23.6315,23.8654,3366.0],["1997-05-21",24.3334,24.3334,23.8654,24.3334,1056.0],["1997-05-22",24.3334,24.3334,24.3334,24.3334,132.0],["1997-05-23",24.0994,24.0994,24.0994,24.0994,2904.0],["1997-05-27",24.3334,24.3334,23.8654,24.3334,10164.0],["1997-05-28",24.3334,24.5674,24.0994,24.3334,3498.0],["1997-05-29",24.3334,25.0353,24.3334,25.0353,14916.0],["1997-05-30",24.8013,24.8013,24.5674,24.5674,11616.0],["1997-06-02",24.5674,25.0353,24.5674,24.5674,6006.0],["1997-06-03",24.3334,24.8013,24.3334,24.8013,528.0],["1997-06-04",24.8013,25.0353,24.5674,25.0353,6798.0],["1997-06-05",24.6843,25.2693,24.6843,25.2693,462.0],["1997-06-06",24.6843,24.6843,24.6843,24.6843,66.0],["1997-06-09",25.2693,25.2693,25.2693,25.2693,594.0],["1997-06-10",25.2693,25.7372,25.0353,25.7372,14322.0],["1997-06-11",25.7372,25.7372,25.2693,25.7372,4752.0],["1997-06-12",25.7372,26.4392,25.7372,25.9712,8580.0],["1997-06-13",25.9712,25.9712,25.9712,25.9712,1650.0],["1997-06-16",25.9712,26.6731,25.9712,26.6731,4686.0],["1997-06-17",26.2052,26.4392,26.2052,26.4392,3300.0],["1997-06-18",26.392,26.7455,26.392,26.7455,10164.0],["1997-06-19",26.8633,27.8059,26.8633,27.5702,21054.0],["1997-06-20",27.099,28.5128,27.099,28.0415,19536.0],["1997-06-23",28.0415,28.7485,28.0415,28.0415,11616.0],["1997-06-24",28.7485,28.7485,28.2772,28.2772,5478.0],["1997-06-25",28.0415,28.7485,28.0415,28.7485,462.0],["1997-06-26",28.7485,28.7485,28.7485,28.7485,66.0],["1997-06-27",28.1593,28.5128,28.0415,28.0415,2112.0],["1997-06-30",28.0415,28.0415,28.0415,28.0415,66.0],["1997-07-01",28.7485,28.7485,28.6306,28.6306,8580.0],["1997-07-02",28.0415,28.2772,28.0415,28.0415,3696.0],["1997-07-03",28.395,28.5128,28.0415,28.395,3828.0],["1997-07-07",28.2772,28.2772,28.0415,28.0415,2112.0],["1997-07-08",28.2772,28.2772,28.0415,28.0415,528.0],["1997-07-09",28.6306,28.7485,28.0415,28.7485,990.0],["1997-07-10",28.7485,28.7485,28.7485,28.7485,132.0],["1997-07-11",28.5128,28.7485,28.0415,28.7485,990.0],["1997-07-14",28.0415,28.6306,28.0415,28.6306,18810.0],["1997-07-15",28.0415,28.2772,28.0415,28.0415,792.0],["1997-07-16",28.2772,29.1019,28.2772,28.8663,16170.0],["1997-07-17",28.8663,29.2198,28.8663,28.8663,1650.0],["1997-07-18",28.8663,29.4554,28.395,28.395,12078.0],["1997-07-21",28.5128,28.5128,28.395,28.395,3432.0],["1997-07-22",28.395,29.2198,28.395,28.8663,13134.0],["1997-07-23",28.7485,29.2198,28.7485,29.2198,792.0],["1997-07-24",28.7485,28.7485,28.7485,28.7485,3894.0],["1997-07-25",28.9841,29.2198,28.7485,29.2198,1650.0],["1997-07-28",29.2197,29.2197,28.7485,28.9841,594.0],["1997-07-29",28.7485,28.9841,28.7485,28.9841,924.0],["1997-07-30",28.7485,29.4554,28.7485,29.3376,6006.0],["1997-07-31",28.8663,29.4554,28.8663,28.8663,4422.0],["1997-08-01",29.4554,29.4554,28.8663,28.8663,2310.0],["1997-08-04",28.8663,29.4554,28.8663,29.4554,7920.0],["1997-08-05",28.8663,28.8663,28.8663,28.8663,132.0],["1997-08-06",28.8663,29.4554,28.8663,29.4554,6666.0],["1997-08-07",29.2198,30.398,29.2198,30.398,39996.0],["1997-08-08",30.5158,30.6336,30.5158,30.5158,2112.0],["1997-08-11",30.1623,30.6336,29.8089,30.6336,198726.0],["1997-08-12",31.2227,31.2227,30.398,30.398,3498.0],["1997-08-13",30.6336,31.2227,30.6336,30.6336,7062.0],["1997-08-14",30.9871,31.2227,30.6336,30.6336,12738.0],["1997-08-15",31.2227,31.8118,30.6336,31.694,11946.0],["1997-08-18",31.8118,31.8118,31.1049,31.3405,3894.0],["1997-08-19",31.5762,31.8118,31.1049,31.694,3696.0],["1997-08-20",31.3405,32.2831,31.3405,32.2831,11484.0],["1997-08-21",32.7544,33.2257,32.5188,32.8722,17028.0],["1997-08-22",32.5188,33.2257,32.4009,32.5188,1650.0],["1997-08-25",32.6366,33.4613,32.5187,33.4613,19932.0],["1997-08-26",33.697,34.1682,33.3435,34.1682,9504.0],["1997-08-27",34.2861,34.4039,33.697,33.9326,15510.0],["1997-08-28",34.4039,34.4039,33.697,34.4039,14586.0],["1997-08-29",34.4039,35.1108,33.9326,35.1108,9900.0],["1997-09-02",35.2286,36.289,34.4039,35.4643,34122.0],["1997-09-03",36.0534,36.0534,35.1108,35.5821,6600.0],["1997-09-04",35.5821,36.0534,35.1108,35.3465,10296.0],["1997-09-05",36.0534,36.0534,35.2286,36.0534,3432.0],["1997-09-08",35.2286,35.2286,35.2286,35.2286,330.0],["1997-09-09",36.0534,36.0534,35.1108,35.1108,56232.0],["1997-09-10",35.1108,35.8178,35.1108,35.6999,1650.0],["1997-09-11",35.6999,35.6999,35.1108,35.1108,2904.0],["1997-09-12",35.6999,35.6999,35.4643,35.4643,528.0],["1997-09-15",35.4643,35.4643,33.2257,33.8148,38016.0],["1997-09-16",34.4039,34.4039,33.9326,34.0504,3564.0],["1997-09-17",34.5954,34.5954,33.5291,33.8846,4026.0],["1997-09-18",33.8846,34.477,33.6476,33.8846,10626.0],["1997-09-19",33.6476,34.1215,33.1737,33.1737,6600.0],["1997-09-22",32.6998,32.6998,32.6998,32.6998,990.0],["1997-09-23",32.4628,33.1737,32.3444,33.1737,6600.0],["1997-09-24",33.0552,33.0552,33.0552,33.0552,132.0],["1997-09-25",32.5813,32.5813,32.5813,32.5813,66.0],["1997-09-26",33.4106,33.4106,32.6998,33.1737,3300.0],["1997-09-29",33.2922,33.6476,33.2922,33.6476,12078.0],["1997-09-30",33.6476,33.6476,33.2922,33.6476,11484.0],["1997-10-01",33.6476,33.6476,33.1737,33.1737,330.0],["1997-10-02",33.6476,33.8846,33.1737,33.7661,33330.0],["1997-10-03",33.4107,34.3585,33.4107,34.0031,3894.0],["1997-10-06",34.1215,34.1215,34.0031,34.0031,1122.0],["1997-10-07",34.5954,34.5954,33.6476,34.24,1914.0],["1997-10-08",33.8846,33.8846,33.8846,33.8846,396.0],["1997-10-09",34.5954,34.8324,33.8846,33.8846,15642.0],["1997-10-10",34.24,34.24,34.003,34.24,2904.0],["1997-10-13",34.24,34.24,34.1215,34.1215,17490.0],["1997-10-14",34.1215,34.3585,34.1215,34.24,15378.0],["1997-10-15",34.1215,34.3585,34.1215,34.24,9306.0],["1997-10-16",34.3585,34.3585,34.1215,34.1215,2904.0],["1997-10-17",33.8846,34.3585,32.9367,32.9367,12342.0],["1997-10-20",33.0552,33.4106,32.6998,33.4106,22704.0],["1997-10-21",33.4107,33.4107,32.6998,32.6998,6666.0],["1997-10-22",32.6998,33.0552,32.5813,32.8183,10362.0],["1997-10-23",32.5813,32.6998,32.2259,32.6998,3960.0],["1997-10-24",33.1737,33.1737,32.2259,32.2259,396.0],["1997-10-27",31.9889,32.2259,30.8041,30.8041,15246.0],["1997-10-28",29.3824,30.3302,29.1455,29.3824,3696.0],["1997-10-29",30.3302,31.2781,30.3302,30.3302,1122.0],["1997-10-30",31.2781,32.4628,31.2781,32.2259,11022.0],["1997-10-31",32.2259,32.2259,31.2781,31.2781,5082.0],["1997-11-03",32.4628,33.4106,31.515,33.4106,5940.0],["1997-11-04",31.9889,33.4106,31.9889,33.4106,6930.0],["1997-11-05",32.9368,33.4107,31.9889,31.9889,1122.0],["1997-11-06",31.9889,33.1737,31.9889,31.9889,528.0],["1997-11-07",31.515,32.3443,31.515,32.3443,3234.0],["1997-11-10",32.4628,32.6998,32.2259,32.2259,15774.0],["1997-11-11",33.1737,33.1737,31.9889,31.9889,462.0],["1997-11-12",31.752,32.6998,31.752,31.9889,2376.0],["1997-11-13",31.9889,32.4628,31.9889,32.4628,726.0],["1997-11-14",32.3444,32.4628,32.3444,32.4628,1584.0],["1997-11-17",32.2259,32.2259,32.2259,32.2259,1518.0],["1997-11-18",32.4628,32.6998,32.1074,32.1074,2838.0],["1997-11-19",32.6998,32.6998,32.6998,32.6998,924.0],["1997-11-20",31.9889,33.8846,31.9889,32.8183,7128.0],["1997-11-21",32.9367,33.8846,32.6998,32.6998,5016.0],["1997-11-24",32.9367,33.1737,32.4628,32.9367,7326.0],["1997-11-25",32.9368,32.9368,32.4628,32.4628,1188.0],["1997-11-26",32.9368,33.1737,32.9368,33.0552,2244.0],["1997-11-28",32.9367,32.9367,32.9367,32.9367,264.0],["1997-12-01",33.1737,33.1737,32.6998,33.1737,2178.0],["1997-12-02",32.4628,33.0552,32.4628,33.0552,924.0],["1997-12-03",33.0552,33.0552,33.0552,33.0552,0.0],["1997-12-04",33.8846,34.1215,33.2922,34.1215,5016.0],["1997-12-05",33.2922,34.5954,33.2922,34.5954,1452.0],["1997-12-08",34.5954,34.5954,34.5954,34.5954,1122.0],["1997-12-09",34.5954,34.8324,33.8846,34.1215,1650.0],["1997-12-10",34.5954,34.6547,34.1215,34.6547,3300.0],["1997-12-11",34.8324,34.8324,34.8324,34.8324,132.0],["1997-12-12",34.8324,35.0693,34.1215,35.0693,2772.0],["1997-12-15",35.3063,35.3063,35.3063,35.3063,66.0],["1997-12-16",35.516,36.2311,35.516,36.2311,6336.0],["1997-12-17",36.2311,36.4695,36.2311,36.4695,2904.0],["1997-12-18",36.7079,36.7079,35.0393,35.1585,16632.0],["1997-12-19",35.0393,35.0393,35.0393,35.0393,198.0],["1997-12-22",35.0393,35.1585,35.0393,35.0393,2442.0],["1997-12-23",35.9928,36.4695,35.5161,35.5161,10164.0],["1997-12-24",35.9928,35.9928,35.5161,35.9928,792.0],["1997-12-26",36.4695,37.6613,36.4695,37.6613,10560.0],["1997-12-29",37.4229,37.4229,36.7079,36.7079,15180.0],["1997-12-30",37.4229,37.6613,36.4695,37.1846,2442.0],["1997-12-31",36.4695,36.9462,36.4695,36.7079,4290.0],["1998-01-02",36.4695,37.1846,36.4695,36.7079,12012.0],["1998-01-05",36.4695,37.423,35.9928,36.3503,7194.0],["1998-01-06",36.2311,36.4695,35.7544,36.2311,5214.0],["1998-01-07",36.7079,36.7079,36.2311,36.2311,924.0],["1998-01-08",36.2311,36.2311,35.8736,35.8736,1254.0],["1998-01-09",35.5161,35.9928,35.1585,35.1585,2244.0],["1998-01-12",35.0393,35.9928,34.5626,34.5626,2178.0],["1998-01-13",35.9928,35.9928,35.9928,35.9928,396.0],["1998-01-14",35.2777,35.2777,34.5626,34.8009,4158.0],["1998-01-15",35.2777,35.2777,35.2777,35.2777,66.0],["1998-01-16",35.2777,35.2777,35.2777,35.2777,264.0],["1998-01-20",34.5626,35.7544,34.3838,35.2777,6600.0],["1998-01-21",35.2777,35.2777,34.3242,34.3242,528.0],["1998-01-22",34.3242,34.5626,33.6092,34.5626,10428.0],["1998-01-23",33.3708,33.8475,33.3708,33.3708,3498.0],["1998-01-26",33.3708,34.3242,33.3708,33.3708,4290.0],["1998-01-27",33.3708,33.3708,32.4173,32.4173,7920.0],["1998-01-28",32.5961,34.0859,32.5365,33.3708,21780.0],["1998-01-29",33.6091,33.8475,33.6091,33.6091,13134.0],["1998-01-30",33.6091,33.6091,33.6091,33.6091,0.0],["1998-02-02",33.6091,33.6091,33.6091,33.6091,924.0],["1998-02-03",33.6091,33.7283,33.6091,33.7283,3234.0],["1998-02-04",33.6091,33.6091,33.6091,33.6091,528.0],["1998-02-05",33.6091,33.6091,33.6091,33.6091,0.0],["1998-02-06",33.6091,33.6091,33.6091,33.6091,0.0],["1998-02-09",33.6091,34.3242,33.6091,33.6091,528.0],["1998-02-10",33.6091,33.9667,33.6091,33.6091,8382.0],["1998-02-11",33.6091,33.7283,33.6091,33.7283,8712.0],["1998-02-12",33.6091,33.8475,33.6091,33.6091,4686.0],["1998-02-13",34.0859,34.0859,33.6091,33.6091,1518.0],["1998-02-17",34.3242,34.3242,33.8475,34.3242,3894.0],["1998-02-18",33.6092,34.0859,33.6092,34.0859,7920.0],["1998-02-19",33.6091,34.3242,33.6091,34.3242,2508.0],["1998-02-20",33.6091,33.9667,33.6091,33.6091,9504.0],["1998-02-23",33.6091,33.6091,33.6091,33.6091,990.0],["1998-02-24",33.6091,34.2051,33.6091,33.7283,5478.0],["1998-02-25",33.6091,33.9667,33.6091,33.6091,7788.0],["1998-02-26",33.6091,34.3242,33.6091,34.2051,17292.0],["1998-02-27",33.9667,34.3242,33.9667,34.3242,3696.0],["1998-03-02",34.5626,34.5626,33.6092,34.0859,6204.0],["1998-03-03",34.0859,34.3242,33.6091,34.3242,5082.0],["1998-03-04",33.6091,33.6091,33.6091,33.6091,1188.0],["1998-03-05",33.6091,34.3242,33.6091,34.3242,726.0],["1998-03-06",33.6091,33.6091,33.6091,33.6091,462.0],["1998-03-09",34.3242,34.3242,33.6091,34.3242,594.0],["1998-03-10",34.3242,35.2777,33.9667,34.8009,26202.0],["1998-03-11",34.6818,34.6818,34.6818,34.6818,7062.0],["1998-03-12",35.2777,35.2777,35.2777,35.2777,198.0],["1998-03-13",34.7094,35.129,34.7094,35.129,2508.0],["1998-03-16",35.129,35.129,35.129,35.129,0.0],["1998-03-17",34.7693,35.7285,34.7693,35.4887,13266.0],["1998-03-18",35.0091,35.7285,35.0091,35.0091,14718.0],["1998-03-19",35.0091,35.2489,34.7694,34.7694,7590.0],["1998-03-20",35.4887,35.4887,35.0091,35.129,12210.0],["1998-03-23",34.8892,34.8892,34.6494,34.6494,2376.0],["1998-03-24",34.6494,35.0091,34.6494,35.0091,1518.0],["1998-03-25",35.0091,35.0091,34.6494,34.6494,726.0],["1998-03-26",34.6494,34.7693,34.6494,34.6494,1056.0],["1998-03-27",34.6494,34.6494,34.6494,34.6494,132.0],["1998-03-30",34.6495,35.0091,34.6495,34.7694,3498.0],["1998-03-31",35.0091,35.7285,35.0091,35.4887,13068.0],["1998-04-01",35.4887,35.4887,35.0091,35.2489,9438.0],["1998-04-02",35.0091,35.4887,35.0091,35.4887,264.0],["1998-04-03",35.4887,35.4887,35.0091,35.0091,1386.0],["1998-04-06",35.4887,35.7285,35.0091,35.4887,2112.0],["1998-04-07",34.7694,35.7285,34.7694,34.7694,7722.0],["1998-04-08",34.7693,34.8293,34.2898,34.2898,29568.0],["1998-04-09",34.6494,34.6494,34.2898,34.6494,3828.0],["1998-04-13",34.6494,34.6494,34.1699,34.2898,5874.0],["1998-04-14",34.5295,35.2489,34.2898,35.2489,6996.0],["1998-04-15",35.2489,35.4887,35.0091,35.0091,2112.0],["1998-04-16",35.2489,35.9683,35.2489,35.9683,1452.0],["1998-04-17",35.2489,35.9683,35.2489,35.9683,1848.0],["1998-04-20",35.4887,35.7285,35.3688,35.4887,7524.0],["1998-04-21",35.4887,36.8075,35.4887,36.5678,15180.0],["1998-04-22",36.4479,36.4479,35.9683,36.4479,7458.0],["1998-04-23",36.9274,36.9274,36.9274,36.9274,66.0],["1998-04-24",36.4479,36.4479,35.9683,36.2081,9504.0],["1998-04-27",35.9683,35.9683,35.3688,35.3688,9108.0],["1998-04-28",35.3688,35.4887,35.3688,35.4887,5874.0],["1998-04-29",35.4887,36.9274,35.4887,35.9683,6468.0],["1998-04-30",36.4479,36.4479,35.7285,35.7285,1320.0],["1998-05-01",35.9683,36.4479,35.7285,35.9683,5544.0],["1998-05-04",35.9683,36.2081,35.9683,35.9683,2442.0],["1998-05-05",35.9683,36.9274,35.9683,35.9683,660.0],["1998-05-06",36.9274,36.9274,35.7285,35.9683,2112.0],["1998-05-07",35.7285,35.9683,35.7285,35.9683,2442.0],["1998-05-08",35.9683,35.9683,35.9683,35.9683,0.0],["1998-05-11",35.4887,36.4479,35.4887,35.7285,1056.0],["1998-05-12",36.5678,36.5678,36.2081,36.2081,132.0],["1998-05-13",36.6876,36.6876,36.6876,36.6876,66.0],["1998-05-14",35.7285,35.9683,35.7285,35.9683,594.0],["1998-05-15",36.0882,36.7476,36.0882,36.7476,4554.0],["1998-05-18",35.7285,35.7884,35.7285,35.7285,2112.0],["1998-05-19",35.7285,35.7285,35.7285,35.7285,990.0],["1998-05-20",35.7285,35.7285,35.7285,35.7285,132.0],["1998-05-21",36.1481,36.1481,36.1481,36.1481,66.0],["1998-05-22",35.7285,37.1672,35.7285,37.1672,132.0],["1998-05-26",35.7285,35.7285,35.7285,35.7285,1122.0],["1998-05-27",35.4887,35.7285,35.0091,35.7285,7128.0],["1998-05-28",35.9683,38.3662,35.9683,37.8866,12804.0],["1998-05-29",36.9274,38.3662,35.9683,37.407,13530.0],["1998-06-01",36.4479,37.407,35.9683,35.9683,1320.0],["1998-06-02",36.2081,36.4479,35.9683,35.9683,3168.0],["1998-06-03",35.9683,36.9274,35.9683,36.4479,726.0],["1998-06-04",36.2081,37.407,36.2081,37.407,11814.0],["1998-06-05",37.407,37.407,37.407,37.407,1584.0],["1998-06-08",36.9274,36.9274,36.6876,36.6876,3630.0],["1998-06-09",36.6876,36.6876,36.6876,36.6876,1254.0],["1998-06-10",36.6876,36.9274,36.4478,36.9274,9372.0],["1998-06-11",37.407,37.407,36.6876,36.6876,462.0],["1998-06-12",36.9274,36.9274,36.9274,36.9274,132.0],["1998-06-15",35.9683,37.407,35.9683,36.6876,1650.0],["1998-06-16",36.4479,36.9274,36.4479,36.4479,1518.0],["1998-06-17",36.6601,36.6601,36.6601,36.6601,2574.0],["1998-06-18",36.6601,36.7807,36.6601,36.6601,4422.0],["1998-06-19",37.6248,37.6248,37.6248,37.6248,198.0],["1998-06-22",36.6601,37.6248,36.6601,36.6601,6600.0],["1998-06-23",36.4189,36.4189,36.4189,36.4189,660.0],["1998-06-24",37.1425,37.3837,36.6601,36.6601,2706.0],["1998-06-25",36.6601,36.6601,36.6601,36.6601,0.0],["1998-06-26",36.6601,36.6601,36.6601,36.6601,0.0],["1998-06-29",36.6601,36.6601,36.6601,36.6601,528.0],["1998-06-30",36.6601,37.6248,36.6601,37.1425,3564.0],["1998-07-01",37.1425,37.6248,37.1425,37.6248,4620.0],["1998-07-02",37.6248,37.6248,37.6248,37.6248,264.0],["1998-07-06",37.1425,37.6248,37.1425,37.1425,792.0],["1998-07-07",37.1425,38.1072,37.1425,37.1425,3168.0],["1998-07-08",37.1425,37.6248,37.1425,37.6248,12342.0],["1998-07-09",38.1072,38.1072,37.1425,38.1072,660.0],["1998-07-10",38.1072,38.1072,38.1072,38.1072,462.0],["1998-07-13",37.1425,37.6248,37.1425,37.6248,2112.0],["1998-07-14",37.3837,37.3837,37.3837,37.3837,330.0],["1998-07-15",38.1072,38.5896,38.1072,38.5896,726.0],["1998-07-16",37.6248,37.9866,37.6248,37.9866,1188.0],["1998-07-17",38.5896,38.5896,38.5896,38.5896,264.0],["1998-07-20",37.6248,38.5896,37.6248,37.866,5346.0],["1998-07-21",37.9866,38.3484,37.866,38.1072,6468.0],["1998-07-22",37.6248,37.6248,37.6248,37.6248,660.0],["1998-07-23",37.866,38.1072,37.866,37.866,10758.0],["1998-07-24",37.866,37.866,37.866,37.866,0.0],["1998-07-27",37.866,37.9866,37.7454,37.7454,4290.0],["1998-07-28",37.7454,37.866,37.7454,37.866,7524.0],["1998-07-29",37.5042,38.3484,37.5042,38.3484,2904.0],["1998-07-30",37.7454,37.866,37.7454,37.866,726.0],["1998-07-31",38.3484,38.3484,37.3837,37.5042,2772.0],["1998-08-03",37.3837,37.6248,37.3837,37.6248,2442.0],["1998-08-04",37.5042,37.6248,37.5042,37.5042,75438.0],["1998-08-05",37.2631,37.3836,37.2631,37.2631,4356.0],["1998-08-06",37.2631,37.2631,37.2631,37.2631,3036.0],["1998-08-07",37.2631,37.2631,37.2631,37.2631,132.0],["1998-08-10",37.2631,37.3837,37.2631,37.3837,4422.0],["1998-08-11",37.2631,37.2631,37.2631,37.2631,330.0],["1998-08-12",37.2631,37.2631,37.2631,37.2631,1056.0],["1998-08-13",37.2631,37.2631,37.2631,37.2631,726.0],["1998-08-14",37.2631,37.3837,37.2631,37.3837,64944.0],["1998-08-17",37.2631,37.2631,37.2631,37.2631,2838.0],["1998-08-18",36.9013,37.1425,36.1777,36.1777,4290.0],["1998-08-19",36.1777,36.1777,36.1777,36.1777,0.0],["1998-08-20",36.6601,36.6601,35.9366,35.9366,594.0],["1998-08-21",35.9365,35.9365,35.213,35.213,4290.0],["1998-08-24",34.7306,35.4542,34.7306,34.7306,3234.0],["1998-08-25",34.7306,34.7306,33.7659,33.7659,2244.0],["1998-08-26",33.7659,33.7659,33.4041,33.5247,2244.0],["1998-08-27",33.2835,33.2835,30.8717,30.8717,9834.0],["1998-08-28",29.9069,29.9069,29.9069,29.9069,1980.0],["1998-08-31",29.6657,29.7863,29.4245,29.4245,12276.0],["1998-09-01",29.4245,30.8717,29.4245,29.4245,10626.0],["1998-09-02",30.8717,31.8364,30.1481,31.8364,5082.0],["1998-09-03",32.0776,32.0776,30.6305,30.6305,528.0],["1998-09-04",30.8717,30.8717,30.3893,30.3893,2574.0],["1998-09-08",30.6305,30.6305,30.6305,30.6305,726.0],["1998-09-09",32.8011,32.8011,31.2334,31.2334,13266.0],["1998-09-10",30.8717,30.8717,30.8717,30.8717,264.0],["1998-09-11",30.8717,30.8717,30.8717,30.8717,528.0],["1998-09-14",32.8011,32.8011,30.8717,30.8717,858.0],["1998-09-15",30.8717,30.8717,30.8717,30.8717,1782.0],["1998-09-16",31.0854,31.2068,30.3568,30.8425,5346.0],["1998-09-17",31.814,31.814,29.8711,29.8711,3168.0],["1998-09-18",29.8711,29.8711,29.8711,29.8711,0.0],["1998-09-21",29.8711,29.8711,29.1425,29.1425,4554.0],["1998-09-22",29.1425,29.1425,29.1425,29.1425,1782.0],["1998-09-23",29.3854,29.3854,29.264,29.264,1782.0],["1998-09-24",29.6282,29.6282,29.6282,29.6282,264.0],["1998-09-25",29.6282,29.6282,29.6282,29.6282,0.0],["1998-09-28",30.3568,30.3568,29.3854,29.3854,396.0],["1998-09-29",29.1425,29.3854,28.6568,29.3854,4224.0],["1998-09-30",29.3854,29.3854,28.7783,28.8997,7656.0],["1998-10-01",28.414,28.6568,28.0497,28.0497,4554.0],["1998-10-02",27.8068,28.8997,27.6854,27.6854,2970.0],["1998-10-05",27.6854,27.6854,27.1997,27.1997,2112.0],["1998-10-06",28.6568,28.6568,25.6211,27.1997,7920.0],["1998-10-07",25.4997,25.4997,24.7712,24.7712,24552.0],["1998-10-08",24.5283,24.5283,22.3426,22.3426,14322.0],["1998-10-09",22.3426,24.0426,22.0997,23.314,3168.0],["1998-10-12",24.0426,24.4069,24.0426,24.4069,1782.0],["1998-10-13",24.4069,24.4069,24.164,24.164,2838.0],["1998-10-14",24.164,25.014,24.164,25.014,198.0],["1998-10-15",24.164,25.2569,24.164,25.2569,924.0],["1998-10-16",25.2569,25.2569,24.6497,24.7712,1386.0],["1998-10-19",25.2569,25.2569,24.7712,25.014,5808.0],["1998-10-20",25.2569,26.2283,25.2569,25.7426,4686.0],["1998-10-21",26.2283,26.714,24.7711,25.2569,8184.0],["1998-10-22",25.014,26.714,24.7712,24.7712,3696.0],["1998-10-23",25.7426,26.4711,25.4997,25.4997,8052.0],["1998-10-26",25.2569,26.4711,25.014,26.4711,4488.0],["1998-10-27",26.4711,26.4711,24.8926,25.2569,27852.0],["1998-10-28",25.2569,25.9854,25.014,25.9854,2574.0],["1998-10-29",24.7712,25.8033,24.7712,25.8033,1452.0],["1998-10-30",26.1069,26.5926,25.3783,25.3783,17952.0],["1998-11-02",25.6211,26.1069,25.6211,25.9854,39996.0],["1998-11-03",26.4711,26.4711,25.9854,25.9854,5610.0],["1998-11-04",26.4711,26.9568,26.4711,26.9568,4290.0],["1998-11-05",26.2283,27.1997,26.2283,26.3497,2970.0],["1998-11-06",26.3497,27.9283,26.3497,27.1997,2442.0],["1998-11-09",27.1997,27.8068,26.3497,27.8068,1386.0],["1998-11-10",28.0497,28.1711,28.0497,28.1711,1122.0],["1998-11-11",28.1711,28.1711,28.1711,28.1711,0.0],["1998-11-12",27.1997,27.1997,27.1997,27.1997,1320.0],["1998-11-13",27.1997,27.9283,27.0783,27.0783,1716.0],["1998-11-16",27.8068,27.8068,27.8068,27.8068,1320.0],["1998-11-17",27.1997,27.1997,27.1997,27.1997,726.0],["1998-11-18",27.0783,27.3211,27.0783,27.1997,1584.0],["1998-11-19",27.1997,27.1997,27.1997,27.1997,0.0],["1998-11-20",27.6854,27.8068,27.5033,27.8068,5082.0],["1998-11-23",27.8068,27.8068,27.4426,27.4426,1254.0],["1998-11-24",27.1997,27.8068,27.1997,27.4426,1914.0],["1998-11-25",27.4426,27.4426,27.4426,27.4426,594.0],["1998-11-27",27.4426,27.4426,27.4426,27.4426,264.0],["1998-11-30",27.3211,27.3211,27.1997,27.1997,1254.0],["1998-12-01",27.1997,27.4426,27.1997,27.3211,1452.0],["1998-12-02",27.1997,27.4426,27.1997,27.4426,726.0],["1998-12-03",27.4426,27.9283,27.3211,27.4426,7722.0],["1998-12-04",27.3211,27.6854,27.3211,27.6854,1716.0],["1998-12-07",27.4425,27.564,27.4425,27.564,2310.0],["1998-12-08",27.3211,27.6854,27.3211,27.6854,3102.0],["1998-12-09",27.6854,27.6854,27.6854,27.6854,1320.0],["1998-12-10",27.6854,27.6854,27.6854,27.6854,198.0],["1998-12-11",27.6854,27.9283,27.4426,27.4426,1320.0],["1998-12-14",27.3211,27.9283,27.3211,27.4426,3894.0],["1998-12-15",27.5356,27.7803,27.4132,27.5356,2112.0],["1998-12-16",27.5356,27.5356,27.5356,27.5356,66.0],["1998-12-17",27.9027,27.9027,27.5356,27.5356,1320.0],["1998-12-18",28.1475,28.1475,27.6579,27.6579,1848.0],["1998-12-21",27.5356,27.9027,27.4132,27.4132,11286.0],["1998-12-22",27.4132,27.4132,27.2908,27.4132,6138.0],["1998-12-23",27.1684,27.4132,27.1684,27.2908,3300.0],["1998-12-24",27.2908,27.2908,27.2908,27.2908,66.0],["1998-12-28",27.4132,27.4132,27.4132,27.4132,5082.0],["1998-12-29",27.2908,27.6579,27.2908,27.4132,4950.0],["1998-12-30",27.4132,27.5356,27.4132,27.4132,2640.0],["1998-12-31",27.5356,27.7803,27.4132,27.7803,16500.0],["1999-01-04",27.7803,27.9027,27.5968,27.5968,4818.0],["1999-01-05",28.0251,28.0251,27.6579,27.6579,198.0],["1999-01-06",28.0251,28.0251,27.5356,27.5356,2442.0],["1999-01-07",27.5356,27.7803,27.4132,27.4132,990.0],["1999-01-08",27.9027,27.9027,27.4132,27.4132,924.0],["1999-01-11",27.4132,27.9027,27.2908,27.2908,7722.0],["1999-01-12",27.2908,27.9027,27.0461,27.0461,2244.0],["1999-01-13",26.9237,27.4132,26.9237,27.4132,1518.0],["1999-01-14",26.9237,27.1684,26.9237,27.1684,594.0],["1999-01-15",27.4132,27.4132,26.6789,26.9237,3036.0],["1999-01-19",26.4341,26.9237,26.067,26.9237,4026.0],["1999-01-20",26.4341,26.6789,26.4341,26.6789,2904.0],["1999-01-21",25.9446,25.9446,25.9446,25.9446,132.0],["1999-01-22",26.9237,26.9237,26.6789,26.9237,1056.0],["1999-01-25",25.9446,26.9237,25.6999,26.6789,3828.0],["1999-01-26",25.9446,26.1894,25.9446,26.1894,1716.0],["1999-01-27",26.4341,26.4341,25.9446,25.9446,1320.0],["1999-01-28",25.9446,26.1894,25.9446,26.1894,3366.0],["1999-01-29",25.9446,26.1894,25.9446,26.1894,7920.0],["1999-02-01",26.067,26.4341,26.067,26.4341,726.0],["1999-02-02",26.067,26.4341,26.067,26.067,3960.0],["1999-02-03",25.9446,26.067,25.9446,26.067,528.0],["1999-02-04",26.3118,26.3118,26.067,26.067,10890.0],["1999-02-05",26.1894,26.1894,26.067,26.067,1188.0],["1999-02-08",26.1894,26.1894,25.8222,26.1894,3630.0],["1999-02-09",26.1894,26.1894,25.8222,26.067,4092.0],["1999-02-10",26.067,26.9237,25.8222,26.4341,2574.0],["1999-02-11",26.6789,26.6789,26.067,26.067,660.0],["1999-02-12",26.067,26.4341,26.067,26.4341,4488.0],["1999-02-16",26.067,26.067,26.067,26.067,2772.0],["1999-02-17",26.1894,26.6789,26.067,26.067,5544.0],["1999-02-18",26.067,26.067,26.067,26.067,66.0],["1999-02-19",26.6789,26.6789,26.1894,26.1894,2508.0],["1999-02-22",26.1894,26.4341,26.1894,26.4341,1716.0],["1999-02-23",26.4341,26.4341,26.1894,26.4341,13728.0],["1999-02-24",26.1894,26.3118,26.067,26.067,6270.0],["1999-02-25",26.067,26.6789,26.067,26.6789,91674.0],["1999-02-26",26.1894,26.3118,26.1894,26.3118,2574.0],["1999-03-01",26.3118,26.3118,26.1894,26.1894,198.0],["1999-03-02",26.5565,26.5565,26.5565,26.5565,660.0],["1999-03-03",26.1894,26.1894,26.1894,26.1894,528.0],["1999-03-04",26.1894,26.1894,26.1894,26.1894,396.0],["1999-03-05",26.1894,26.4341,25.8222,25.8222,5016.0],["1999-03-08",25.8222,25.8222,25.8222,25.8222,0.0],["1999-03-09",25.9446,26.1894,25.9446,26.1894,198.0],["1999-03-10",25.9446,26.3118,25.6999,26.3118,5280.0],["1999-03-11",26.3118,26.373,25.8222,26.1588,2244.0],["1999-03-12",25.8093,25.8093,25.8093,25.8093,726.0],["1999-03-15",26.4268,26.612,26.3033,26.4268,3564.0],["1999-03-16",26.3033,26.5502,26.1798,26.4268,2772.0],["1999-03-17",26.4268,26.5502,26.3033,26.3033,1320.0],["1999-03-18",26.5502,26.5502,26.5502,26.5502,132.0],["1999-03-19",26.6737,26.6737,26.5502,26.6737,2112.0],["1999-03-22",26.4267,27.0442,26.4267,27.0442,924.0],["1999-03-23",26.4268,26.6737,26.4268,26.4268,2640.0],["1999-03-24",26.5502,26.6737,26.5502,26.5502,1386.0],["1999-03-25",26.4268,26.5502,26.4268,26.5502,2508.0],["1999-03-26",26.5502,26.5502,26.5502,26.5502,0.0],["1999-03-29",26.5502,26.5502,26.3033,26.3033,2838.0],["1999-03-30",26.9207,26.9207,26.4268,26.4268,2508.0],["1999-03-31",26.3033,26.5502,26.3033,26.4268,2574.0],["1999-04-01",26.6737,26.6737,26.5502,26.6737,2838.0],["1999-04-05",26.5502,26.5502,26.5502,26.5502,396.0],["1999-04-06",26.5502,26.5502,26.5502,26.5502,0.0],["1999-04-07",26.9207,26.9207,26.9207,26.9207,330.0],["1999-04-08",26.7972,26.7972,26.0563,26.0563,2244.0],["1999-04-09",26.4268,27.1677,26.4268,26.9207,792.0],["1999-04-12",26.4268,26.4268,26.4268,26.4268,1320.0],["1999-04-13",26.6737,27.1677,26.6737,26.9207,3960.0],["1999-04-14",26.5502,27.1677,26.5502,26.5502,5214.0],["1999-04-15",26.5502,27.1677,26.5502,27.1677,462.0],["1999-04-16",27.1677,27.1677,27.1677,27.1677,1518.0],["1999-04-19",27.0442,27.0442,27.0442,27.0442,594.0],["1999-04-20",27.1677,27.1677,26.7355,26.7355,4290.0],["1999-04-21",26.6737,26.6737,26.1798,26.1798,3234.0],["1999-04-22",26.6737,26.6737,26.2415,26.6737,2574.0],["1999-04-23",26.1798,26.5502,26.1798,26.5502,2178.0],["1999-04-26",27.1677,27.1677,27.1677,27.1677,330.0],["1999-04-27",26.4268,26.6737,26.4268,26.4268,3300.0],["1999-04-28",26.6737,27.1677,26.5502,26.5502,8580.0],["1999-04-29",26.6737,27.1677,26.6737,27.1677,2244.0],["1999-04-30",26.6737,27.6616,26.6737,27.6616,3762.0],["1999-05-03",27.6616,28.1556,27.6616,28.1556,2970.0],["1999-05-04",28.4026,28.4026,28.2791,28.2791,1320.0],["1999-05-05",28.2791,28.4026,28.2791,28.4026,792.0],["1999-05-06",28.4026,28.4026,28.4026,28.4026,264.0],["1999-05-07",27.9086,28.1556,27.9086,28.1556,462.0],["1999-05-10",27.9086,29.6375,27.9086,29.1435,4818.0],["1999-05-11",29.1435,29.1435,29.1435,29.1435,1980.0],["1999-05-12",29.6375,29.8845,28.7731,29.3905,5148.0],["1999-05-13",29.3905,29.8845,29.3905,29.8845,1914.0],["1999-05-14",29.3905,31.3046,29.2053,29.6375,13662.0],["1999-05-17",30.3784,30.6254,29.8845,29.8845,1782.0],["1999-05-18",30.1314,30.1314,30.1314,30.1314,594.0],["1999-05-19",30.6254,34.5771,30.6254,33.0952,10494.0],["1999-05-20",34.9475,34.9475,32.8482,32.8482,4818.0],["1999-05-21",33.0952,33.5892,33.0952,33.5892,924.0],["1999-05-24",33.5891,34.0831,33.0952,34.0831,2112.0],["1999-05-25",33.8361,34.0831,33.5892,33.5892,4158.0],["1999-05-26",33.7126,34.0831,33.3422,33.3422,858.0],["1999-05-27",33.3422,33.3422,32.6012,32.6012,2706.0],["1999-05-28",32.6012,32.6012,32.6012,32.6012,990.0],["1999-06-01",32.6012,32.6012,32.6012,32.6012,330.0],["1999-06-02",32.8482,32.8482,32.8482,32.8482,330.0],["1999-06-03",32.6012,32.7865,32.6012,32.7247,22704.0],["1999-06-04",32.7247,32.7247,32.7247,32.7247,528.0],["1999-06-07",33.0952,33.0952,32.9717,32.9717,330.0],["1999-06-08",32.9717,32.9717,32.9717,32.9717,0.0],["1999-06-09",32.8482,33.2187,32.8482,32.9717,4224.0],["1999-06-10",32.8482,32.8482,32.8482,32.8482,726.0],["1999-06-11",32.8482,33.0952,32.8482,32.8482,25410.0],["1999-06-14",32.8482,32.8482,32.8482,32.8482,264.0],["1999-06-15",32.8482,32.8482,32.1073,32.3543,4026.0],["1999-06-16",32.8419,32.8419,32.8419,32.8419,66.0],["1999-06-17",32.7175,32.8419,32.5931,32.5931,15576.0],["1999-06-18",32.8419,32.8419,32.8419,32.8419,66.0],["1999-06-21",32.5931,32.5931,32.5931,32.5931,528.0],["1999-06-22",32.6553,32.7175,32.5931,32.7175,19800.0],["1999-06-23",32.3443,32.3443,32.3443,32.3443,594.0],["1999-06-24",32.3443,32.4687,30.7271,31.3491,6468.0],["1999-06-25",30.7271,31.4735,30.3539,31.4735,7722.0],["1999-06-28",30.3539,31.4735,30.3539,30.9759,1386.0],["1999-06-29",30.3539,30.3539,30.3539,30.3539,264.0],["1999-06-30",30.3539,30.6027,30.3539,30.3539,22374.0],["1999-07-01",30.8515,30.8515,30.3539,30.3539,726.0],["1999-07-02",30.3539,30.4783,29.2343,29.9807,6732.0],["1999-07-06",30.2295,30.8515,29.9807,30.8515,1716.0],["1999-07-07",30.3539,30.3539,29.9807,29.9807,330.0],["1999-07-08",30.6027,30.6027,30.4783,30.4783,792.0],["1999-07-09",30.8515,30.8515,29.8563,29.8563,1056.0],["1999-07-12",30.3539,30.3539,30.3539,30.3539,26862.0],["1999-07-13",30.4783,30.8515,30.2295,30.3539,5412.0],["1999-07-14",31.1003,32.0955,30.3539,31.3491,24618.0],["1999-07-15",31.3491,32.3443,31.3491,31.9711,5874.0],["1999-07-16",31.3491,32.0955,31.3491,31.9711,3630.0],["1999-07-19",31.9711,32.3443,31.8467,31.8467,9174.0],["1999-07-20",31.8467,32.3443,31.8467,32.3443,9966.0],["1999-07-21",31.8467,32.3443,31.8467,31.8467,3762.0],["1999-07-22",31.8467,31.8467,31.8467,31.8467,462.0],["1999-07-23",31.8467,31.8467,31.8467,31.8467,0.0],["1999-07-26",31.8467,32.3443,31.8467,31.8467,1650.0],["1999-07-27",31.8467,31.8467,31.8467,31.8467,660.0],["1999-07-28",31.5979,32.3443,31.2247,31.2247,1452.0],["1999-07-29",31.1003,31.2247,30.9759,30.9759,396.0],["1999-07-30",31.1003,31.1003,30.9759,30.9759,396.0],["1999-08-02",30.9759,30.9759,30.6027,30.8515,2970.0],["1999-08-03",30.8515,30.8515,30.8515,30.8515,0.0],["1999-08-04",30.6027,30.6027,30.3539,30.3539,1782.0],["1999-08-05",30.3539,30.3539,30.3539,30.3539,4158.0],["1999-08-06",30.7271,30.7271,30.7271,30.7271,66.0],["1999-08-09",30.3539,30.3539,30.3539,30.3539,660.0],["1999-08-10",30.8515,30.8515,30.6027,30.6649,4356.0],["1999-08-11",30.3539,30.3539,30.3539,30.3539,330.0],["1999-08-12",30.4783,30.4783,30.4783,30.4783,264.0],["1999-08-13",30.3539,30.3539,30.3539,30.3539,3234.0],["1999-08-16",30.3539,30.3539,30.3539,30.3539,0.0],["1999-08-17",30.3539,30.3539,30.3539,30.3539,18348.0],["1999-08-18",30.7271,30.7271,30.3539,30.4783,2112.0],["1999-08-19",30.4783,30.7271,30.3539,30.3539,20790.0],["1999-08-20",30.3539,30.4161,30.2295,30.3539,36696.0],["1999-08-23",30.2295,30.4783,30.2295,30.4783,30162.0],["1999-08-24",30.2295,30.3539,30.2295,30.3539,1188.0],["1999-08-25",30.4783,30.4783,30.2295,30.2295,132.0],["1999-08-26",30.4783,30.4783,30.3539,30.4783,594.0],["1999-08-27",30.4783,30.4783,30.3539,30.3539,1452.0],["1999-08-30",30.4161,30.4161,30.3539,30.3539,198.0],["1999-08-31",30.3539,30.3539,30.3539,30.3539,1254.0],["1999-09-01",30.3539,30.3539,30.2295,30.2295,1980.0],["1999-09-02",30.2295,30.3539,30.2295,30.3539,4092.0],["1999-09-03",30.3539,30.3539,30.3539,30.3539,0.0],["1999-09-07",30.3539,30.3539,30.3539,30.3539,0.0],["1999-09-08",30.2295,30.2295,30.2295,30.2295,792.0],["1999-09-09",30.2295,30.2295,30.2295,30.2295,396.0],["1999-09-10",30.2295,30.2295,30.2295,30.2295,132.0],["1999-09-13",30.2295,30.2295,30.2295,30.2295,0.0],["1999-09-14",30.2295,30.2295,29.8563,29.8563,2376.0],["1999-09-15",30.097,30.097,30.097,30.097,198.0],["1999-09-16",30.0971,30.5987,30.0971,30.5987,198.0],["1999-09-17",30.0971,30.5987,29.0938,30.5987,2838.0],["1999-09-20",29.8463,29.8463,29.8463,29.8463,132.0],["1999-09-21",30.097,30.097,30.097,30.097,132.0],["1999-09-22",29.8462,30.2225,29.8462,30.2225,726.0],["1999-09-23",30.2224,30.5987,29.5954,30.097,5280.0],["1999-09-24",30.1597,30.1597,29.0938,29.0938,1584.0],["1999-09-27",29.9716,29.9716,29.0938,29.0938,396.0],["1999-09-28",28.843,28.843,28.7176,28.843,990.0],["1999-09-29",28.843,28.843,28.843,28.843,1320.0],["1999-09-30",29.3446,29.5327,29.0938,29.5327,13992.0],["1999-10-01",29.8462,29.8462,29.0938,29.0938,462.0],["1999-10-04",29.0938,29.5954,29.0938,29.5954,4488.0],["1999-10-05",29.0938,29.5327,29.0938,29.5327,594.0],["1999-10-06",29.5327,29.5327,29.0311,29.0938,594.0],["1999-10-07",29.47,29.47,29.0938,29.0938,1848.0],["1999-10-08",28.843,28.843,27.589,28.5922,239382.0],["1999-10-11",28.3414,28.3414,27.8398,27.8398,660.0],["1999-10-12",27.8398,28.0279,27.8398,28.0279,1980.0],["1999-10-13",28.2787,28.5922,28.0906,28.216,6138.0],["1999-10-14",28.5922,28.5922,28.3414,28.3414,1056.0],["1999-10-15",28.5922,28.7176,28.1533,28.1533,990.0],["1999-10-18",28.1533,28.1533,28.1533,28.1533,0.0],["1999-10-19",28.216,28.216,27.9025,27.9025,3564.0],["1999-10-20",27.9652,28.0906,27.9652,28.0906,4356.0],["1999-10-21",28.0906,28.0906,27.8398,27.9652,5808.0],["1999-10-22",27.8398,28.216,27.589,27.589,2904.0],["1999-10-25",27.589,27.589,27.589,27.589,198.0],["1999-10-26",27.589,27.8398,27.3381,27.8398,12672.0],["1999-10-27",27.8398,27.8398,27.3382,27.589,7062.0],["1999-10-28",27.8398,28.3414,27.4636,28.0906,11286.0],["1999-10-29",27.589,28.0906,27.589,28.0906,3234.0],["1999-11-01",28.3414,28.3414,27.589,28.0906,7524.0],["1999-11-02",27.7144,28.0906,27.7144,27.7144,924.0],["1999-11-03",28.0906,28.216,27.9652,28.216,792.0],["1999-11-04",28.216,28.216,28.216,28.216,264.0],["1999-11-05",28.5295,28.7176,28.5295,28.7176,198.0],["1999-11-08",28.9057,29.2192,28.9057,28.9684,1782.0],["1999-11-09",28.9684,29.47,28.9684,28.9684,3828.0],["1999-11-10",28.3414,29.2192,28.3414,29.2192,6204.0],["1999-11-11",29.0938,29.2192,29.0938,29.0938,8976.0],["1999-11-12",29.2192,29.2192,29.0938,29.0938,2310.0],["1999-11-15",29.0938,29.3446,28.9684,29.0938,3168.0],["1999-11-16",29.0938,29.47,29.0938,29.0938,3234.0],["1999-11-17",29.47,29.8463,29.2192,29.8463,8778.0],["1999-11-18",29.3446,29.8463,29.3446,29.8463,396.0],["1999-11-19",29.8462,29.909,29.3446,29.3446,462.0],["1999-11-22",29.3446,29.3446,29.3446,29.3446,0.0],["1999-11-23",29.3446,29.3446,29.3446,29.3446,1782.0],["1999-11-24",29.7835,30.3479,29.5954,30.097,5280.0],["1999-11-26",30.4733,30.4733,30.3479,30.4733,5544.0],["1999-11-29",30.4733,30.4733,30.2225,30.3479,12144.0],["1999-11-30",30.2225,30.3479,30.2225,30.2225,462.0],["1999-12-01",30.2225,30.2225,29.47,29.47,330.0],["1999-12-02",29.47,29.47,29.2192,29.2192,2112.0],["1999-12-03",29.3446,29.3446,29.2192,29.2192,858.0],["1999-12-06",29.47,29.5954,29.3446,29.5954,3564.0],["1999-12-07",29.8462,30.097,29.8462,30.097,990.0],["1999-12-08",30.097,30.097,30.097,30.097,66.0],["1999-12-09",29.2192,29.2192,29.2192,29.2192,528.0],["1999-12-10",29.2192,29.2192,29.2192,29.2192,7260.0],["1999-12-13",29.2192,29.2192,29.2192,29.2192,66.0],["1999-12-14",29.4824,29.5457,29.4824,29.4824,2442.0],["1999-12-15",29.4824,29.7355,29.3559,29.6089,3498.0],["1999-12-16",29.3559,29.4191,28.9763,28.9763,2178.0],["1999-12-17",29.2293,29.2293,28.8497,28.9763,3234.0],["1999-12-20",29.1028,29.1028,28.9763,28.9763,1452.0],["1999-12-21",28.9763,29.1028,28.9763,29.0396,6006.0],["1999-12-22",28.8497,29.1028,28.7232,28.9763,7062.0],["1999-12-23",28.8497,28.9763,28.8497,28.9763,1782.0],["1999-12-27",28.913,28.913,28.5967,28.5967,21120.0],["1999-12-28",28.8497,28.8497,28.7232,28.7232,7194.0],["1999-12-29",28.7232,28.913,28.7232,28.7865,17028.0],["1999-12-30",28.7232,28.9763,28.7232,28.8497,2310.0],["1999-12-31",28.9763,28.9763,28.9763,28.9763,264.0],["2000-01-03",28.9763,28.9763,28.913,28.913,3696.0],["2000-01-04",29.1028,29.1028,28.5967,28.913,11022.0],["2000-01-05",28.913,29.1028,28.913,29.1028,4422.0],["2000-01-06",29.1028,29.1028,29.1028,29.1028,6600.0],["2000-01-07",28.9763,29.1028,28.9763,29.1028,2244.0],["2000-01-10",29.0395,29.0395,28.9763,28.9763,1254.0],["2000-01-11",28.9763,29.0395,28.9763,28.9763,4488.0],["2000-01-12",28.8498,29.0396,28.8498,29.0396,132.0],["2000-01-13",28.8497,28.8497,28.8497,28.8497,660.0],["2000-01-14",28.9763,29.1028,28.8497,28.8497,5214.0],["2000-01-18",28.9763,28.9763,28.5967,28.5967,2772.0],["2000-01-19",28.7232,28.7232,28.5967,28.5967,1320.0],["2000-01-20",28.5967,28.8497,28.3436,28.3436,9900.0],["2000-01-21",28.5967,28.5967,28.3436,28.3436,1848.0],["2000-01-24",28.3436,28.3436,28.3436,28.3436,594.0],["2000-01-25",28.3436,28.3436,28.3436,28.3436,3168.0],["2000-01-26",28.3436,28.3436,28.3436,28.3436,3762.0],["2000-01-27",28.3436,28.3436,28.3436,28.3436,6006.0],["2000-01-28",28.3436,28.5334,28.3436,28.3436,5940.0],["2000-01-31",28.3436,28.3436,27.8375,27.8375,5874.0],["2000-02-01",27.5844,27.8375,27.5844,27.8375,3564.0],["2000-02-02",27.5844,27.7109,27.4579,27.7109,4422.0],["2000-02-03",27.5844,28.3436,27.5844,27.9007,8778.0],["2000-02-04",27.5844,28.0905,27.5844,27.8375,2376.0],["2000-02-07",27.5844,27.8375,27.5844,27.8375,594.0],["2000-02-08",27.8375,27.8375,27.5844,27.5844,1452.0],["2000-02-09",27.5844,27.5844,27.5844,27.5844,264.0],["2000-02-10",27.5844,28.3436,27.5844,28.0905,6336.0],["2000-02-11",27.5844,27.8375,27.3313,27.5844,3828.0],["2000-02-14",27.5844,27.5844,27.5844,27.5844,2178.0],["2000-02-15",27.3313,27.3313,27.3313,27.3313,330.0],["2000-02-16",27.3313,27.3313,27.3313,27.3313,3102.0],["2000-02-17",27.3313,27.4579,27.3313,27.3313,3696.0],["2000-02-18",27.2048,27.2048,27.2048,27.2048,1320.0],["2000-02-22",27.2048,27.5844,27.0783,27.0783,2574.0],["2000-02-23",27.0783,27.2048,27.0783,27.2048,1518.0],["2000-02-24",27.0783,27.0783,27.0783,27.0783,7062.0],["2000-02-25",27.3946,27.3946,26.9517,26.9517,6270.0],["2000-02-28",27.0783,27.0783,26.6987,26.6987,2442.0],["2000-02-29",26.6987,26.6987,26.6987,26.6987,3102.0],["2000-03-01",26.8252,26.8252,26.6987,26.6987,4092.0],["2000-03-02",26.5721,26.8252,26.3191,26.4456,6996.0],["2000-03-03",26.4456,26.6987,26.1925,26.1925,5940.0],["2000-03-06",26.1925,26.3191,26.1925,26.1925,3102.0],["2000-03-07",26.1925,26.1925,26.1925,26.1925,660.0],["2000-03-08",26.1925,26.1925,26.1925,26.1925,132.0],["2000-03-09",26.1925,26.1925,26.1925,26.1925,2046.0],["2000-03-10",26.3191,26.3191,26.1925,26.1925,198.0],["2000-03-13",26.1925,26.1925,26.1925,26.1925,1782.0],["2000-03-14",26.1925,26.3191,26.1925,26.1925,1056.0],["2000-03-15",26.1925,26.3191,26.1925,26.1925,3762.0],["2000-03-16",26.5862,26.5862,26.4584,26.4584,3234.0],["2000-03-17",26.4584,26.5223,26.4584,26.4584,2178.0],["2000-03-20",26.3306,26.3306,26.0749,26.0749,528.0],["2000-03-21",26.5223,26.5223,25.1802,25.1802,8118.0],["2000-03-22",25.1802,25.4358,24.7968,25.0524,4752.0],["2000-03-23",24.9246,25.5637,24.9246,25.5637,19140.0],["2000-03-24",26.0749,26.3306,25.308,25.308,15444.0],["2000-03-27",25.308,25.4358,25.308,25.308,528.0],["2000-03-28",25.5637,26.0749,25.5637,25.9471,9372.0],["2000-03-29",25.9471,26.3306,25.7554,25.8832,15444.0],["2000-03-30",25.8832,25.9471,25.8832,25.9471,1122.0],["2000-03-31",25.9471,26.5862,25.9471,26.4584,3828.0],["2000-04-03",26.5862,26.5862,26.0749,26.3306,4818.0],["2000-04-04",26.0749,26.0749,25.9471,25.9471,11946.0],["2000-04-05",26.0749,26.1389,25.9471,25.9471,2574.0],["2000-04-06",26.0749,26.0749,25.9471,25.9471,858.0],["2000-04-07",25.9471,26.2028,25.9471,26.2028,6006.0],["2000-04-10",25.9471,26.5862,25.9471,25.9471,3366.0],["2000-04-11",26.2028,26.2028,25.9471,25.9471,3300.0],["2000-04-12",25.8193,25.8193,25.8193,25.8193,528.0],["2000-04-13",25.8193,26.0749,25.8193,25.8193,2112.0],["2000-04-14",25.8193,25.9471,25.5637,25.5637,11352.0],["2000-04-17",25.5637,25.8193,25.5637,25.8193,4092.0],["2000-04-18",25.6915,26.2028,25.5637,25.8193,7194.0],["2000-04-19",25.9471,25.9471,25.5637,25.8193,4158.0],["2000-04-20",25.9471,25.9471,25.8193,25.8193,6798.0],["2000-04-24",26.0749,26.0749,25.9471,26.0749,1914.0],["2000-04-25",26.0749,26.4584,26.0749,26.0749,10626.0],["2000-04-26",26.3306,26.3306,26.0749,26.0749,132.0],["2000-04-27",26.0749,26.2028,26.0749,26.0749,3894.0],["2000-04-28",26.3306,26.3306,26.3306,26.3306,660.0],["2000-05-01",26.5862,26.5862,26.1388,26.1388,4752.0],["2000-05-02",26.2028,26.4584,26.2028,26.4584,7260.0],["2000-05-03",26.3306,26.3945,26.2667,26.2667,2442.0],["2000-05-04",26.2028,26.2028,26.2028,26.2028,462.0],["2000-05-05",26.2028,26.5862,26.2028,26.5862,2904.0],["2000-05-08",26.714,26.714,26.3945,26.3945,1980.0],["2000-05-09",26.3306,26.3306,26.3306,26.3306,198.0],["2000-05-10",26.3306,26.3306,26.3306,26.3306,0.0],["2000-05-11",26.3306,26.3306,26.3306,26.3306,462.0],["2000-05-12",26.3306,26.3306,26.2027,26.3306,2112.0],["2000-05-15",26.3306,26.3306,26.3306,26.3306,660.0],["2000-05-16",26.4584,26.4584,26.4584,26.4584,1584.0],["2000-05-17",26.4584,26.4584,26.4584,26.4584,0.0],["2000-05-18",26.5862,26.714,26.5862,26.5862,10230.0],["2000-05-19",26.5862,26.714,26.3306,26.5862,10626.0],["2000-05-22",26.3306,26.5862,26.3306,26.3306,330.0],["2000-05-23",26.3306,26.4584,26.3306,26.4584,20922.0],["2000-05-24",26.3306,26.8419,26.3306,26.714,9900.0],["2000-05-25",26.714,26.714,26.714,26.714,0.0],["2000-05-26",26.4584,26.5223,26.4584,26.5223,990.0],["2000-05-30",26.5862,26.7779,26.5862,26.5862,4224.0],["2000-05-31",26.5862,26.5862,26.5862,26.5862,0.0],["2000-06-01",26.714,26.714,26.5862,26.5862,1056.0],["2000-06-02",26.714,26.8418,26.714,26.8418,3234.0],["2000-06-05",26.8418,27.2253,26.714,27.2253,3432.0],["2000-06-06",27.2253,27.2253,27.2253,27.2253,462.0],["2000-06-07",27.0975,27.0975,27.0975,27.0975,330.0],["2000-06-08",27.0975,27.0975,27.0975,27.0975,0.0],["2000-06-09",27.2253,27.4809,27.2253,27.4809,3696.0],["2000-06-12",27.7366,27.7366,27.4809,27.4809,792.0],["2000-06-13",27.4809,27.4809,27.4809,27.4809,132.0],["2000-06-14",27.7494,27.7494,27.7494,27.7494,4026.0],["2000-06-15",27.8785,28.0075,27.8785,28.0075,3960.0],["2000-06-16",27.8139,27.8139,27.7494,27.7494,1122.0],["2000-06-19",27.7494,27.7494,27.7494,27.7494,0.0],["2000-06-20",27.7494,28.0075,27.7494,28.0075,2706.0],["2000-06-21",27.8785,28.1366,27.8785,27.8785,2112.0],["2000-06-22",27.8785,28.0075,27.8785,27.943,21252.0],["2000-06-23",27.8785,27.8785,27.8785,27.8785,3564.0],["2000-06-26",27.8785,27.8785,27.8785,27.8785,1320.0],["2000-06-27",28.0075,28.1366,28.0075,28.0075,22704.0],["2000-06-28",27.8785,28.0075,27.8785,28.0075,858.0],["2000-06-29",27.8785,28.1366,27.8785,28.1366,1716.0],["2000-06-30",28.0075,28.0075,27.8785,27.8785,1518.0],["2000-07-03",28.0075,28.0075,27.8785,27.8785,5610.0],["2000-07-05",27.8785,28.0075,27.8785,28.0075,594.0],["2000-07-06",27.8785,27.8785,27.8785,27.8785,1056.0],["2000-07-07",27.8785,27.8785,27.8785,27.8785,396.0],["2000-07-10",27.8785,28.1366,27.8785,27.8785,6336.0],["2000-07-11",27.8785,27.8785,27.8785,27.8785,1980.0],["2000-07-12",27.8785,27.8785,27.8785,27.8785,330.0],["2000-07-13",27.8785,27.8785,27.8785,27.8785,7062.0],["2000-07-14",27.8785,27.943,27.8785,27.943,10230.0],["2000-07-17",27.943,27.943,27.943,27.943,0.0],["2000-07-18",28.1366,28.1366,27.8785,28.0075,13596.0],["2000-07-19",28.0721,28.0721,27.7494,27.7494,17622.0],["2000-07-20",27.7494,27.7494,27.6203,27.6203,4158.0],["2000-07-21",27.6203,27.943,27.6203,27.7494,10164.0],["2000-07-24",27.6203,27.6203,27.6203,27.6203,528.0],["2000-07-25",27.6849,27.6849,27.6203,27.6203,726.0],["2000-07-26",27.6203,27.6203,27.6203,27.6203,462.0],["2000-07-27",27.6849,27.6849,27.6849,27.6849,396.0],["2000-07-28",27.7494,27.7494,27.7494,27.7494,66.0],["2000-07-31",28.0075,28.0075,27.7494,27.7494,264.0],["2000-08-01",27.7494,27.7494,27.7494,27.7494,2178.0],["2000-08-02",27.7494,27.7494,27.7494,27.7494,1650.0],["2000-08-03",27.8785,27.8785,27.6203,27.6203,2574.0],["2000-08-04",27.6203,27.7494,27.6203,27.7494,12738.0],["2000-08-07",27.6849,27.943,27.6203,27.6203,1254.0],["2000-08-08",27.8785,27.8785,27.7494,27.7494,16500.0],["2000-08-09",27.7494,27.7494,27.7494,27.7494,7260.0],["2000-08-10",27.7494,28.1366,27.7494,28.1366,4686.0],["2000-08-11",27.8785,28.0075,27.8785,28.0075,6996.0],["2000-08-14",27.8785,28.0075,27.8785,28.0075,2574.0],["2000-08-15",28.0075,28.0075,28.0075,28.0075,0.0],["2000-08-16",27.7494,28.0075,27.7494,28.0075,2970.0],["2000-08-17",27.8785,27.8785,27.8785,27.8785,66.0],["2000-08-18",27.8785,27.8785,27.7494,27.7494,594.0],["2000-08-21",28.0075,28.0075,27.6203,27.6203,1716.0],["2000-08-22",27.6203,27.6203,27.6203,27.6203,0.0],["2000-08-23",27.4913,27.4913,27.4267,27.4267,198.0],["2000-08-24",27.4267,27.4267,27.4267,27.4267,66.0],["2000-08-25",27.4267,27.4267,26.3297,26.3297,1716.0],["2000-08-28",26.4587,26.4587,26.4587,26.4587,528.0],["2000-08-29",26.4587,26.4587,26.4587,26.4587,0.0],["2000-08-30",27.4913,28.0075,27.1041,27.1041,5148.0],["2000-08-31",27.8785,27.8785,27.1041,27.1041,1122.0],["2000-09-01",27.1041,27.1041,26.8459,27.1041,858.0],["2000-09-05",26.5878,27.2331,26.5878,26.5878,924.0],["2000-09-06",26.5878,27.2009,26.5878,27.2009,1452.0],["2000-09-07",27.2009,27.2009,27.2009,27.2009,0.0],["2000-09-08",27.7494,27.8785,27.7494,27.7494,264.0],["2000-09-11",27.8785,27.8785,27.8785,27.8785,396.0],["2000-09-12",27.3622,27.4913,27.3622,27.3622,660.0],["2000-09-13",27.6333,27.894,27.6333,27.894,3366.0],["2000-09-14",27.894,27.894,27.894,27.894,0.0],["2000-09-15",28.1547,28.1547,27.6333,27.6333,2244.0],["2000-09-18",27.6333,27.6333,27.6333,27.6333,0.0],["2000-09-19",27.6333,27.6333,27.6333,27.6333,0.0],["2000-09-20",27.6333,27.6333,27.6333,27.6333,132.0],["2000-09-21",27.6333,27.6333,27.3726,27.503,990.0],["2000-09-22",27.1119,27.1119,26.8512,26.8512,462.0],["2000-09-25",27.6333,27.6333,27.1119,27.1119,1914.0],["2000-09-26",27.1119,27.3726,26.9816,26.9816,9438.0],["2000-09-27",26.9816,27.1119,26.9816,27.1119,726.0],["2000-09-28",27.1119,27.1119,27.1119,27.1119,0.0],["2000-09-29",27.1119,27.1119,27.1119,27.1119,264.0],["2000-10-02",27.894,27.894,27.3726,27.7636,1980.0],["2000-10-03",27.503,27.7636,27.503,27.7636,990.0],["2000-10-04",27.7637,27.7637,27.503,27.503,10890.0],["2000-10-05",27.7636,27.7636,27.7636,27.7636,132.0],["2000-10-06",27.7637,27.7637,27.503,27.503,1584.0],["2000-10-09",27.503,27.503,27.503,27.503,264.0],["2000-10-10",27.503,27.503,27.503,27.503,396.0],["2000-10-11",27.503,27.7636,27.503,27.5681,5478.0],["2000-10-12",27.503,27.6333,27.503,27.5681,462.0],["2000-10-13",27.1119,27.1119,26.7861,26.7861,2376.0],["2000-10-16",26.5906,26.5906,26.1995,26.1995,4686.0],["2000-10-17",26.1995,26.5905,25.8085,25.9388,6204.0],["2000-10-18",25.6781,25.6781,25.2219,25.2871,10560.0],["2000-10-19",25.2871,25.2871,25.2871,25.2871,1188.0],["2000-10-20",25.2871,25.5478,25.2871,25.2871,2112.0],["2000-10-23",25.2871,25.2871,25.2871,25.2871,198.0],["2000-10-24",25.2871,25.2871,25.2871,25.2871,2112.0],["2000-10-25",25.2871,25.2871,25.2871,25.2871,0.0],["2000-10-26",25.6781,25.6781,25.6781,25.6781,66.0],["2000-10-27",25.4174,25.8085,25.2871,25.4174,1584.0],["2000-10-30",25.4174,25.9388,25.4174,25.9388,396.0],["2000-10-31",25.5478,25.9388,25.5478,25.9388,726.0],["2000-11-01",25.613,25.6781,25.613,25.6781,462.0],["2000-11-02",25.6781,25.6781,25.6781,25.6781,1716.0],["2000-11-03",25.8736,25.8736,25.6781,25.6781,1848.0],["2000-11-06",26.0692,26.0692,26.0692,26.0692,132.0],["2000-11-07",25.4174,25.4174,25.4174,25.4174,660.0],["2000-11-08",25.4174,25.4174,25.4174,25.4174,1320.0],["2000-11-09",25.4174,25.4174,25.4174,25.4174,0.0],["2000-11-10",25.4174,25.4174,25.4174,25.4174,1188.0],["2000-11-13",25.1567,25.5478,25.0264,25.5478,4752.0],["2000-11-14",26.0692,26.0692,25.8085,25.8085,3960.0],["2000-11-15",25.8736,25.9388,25.8736,25.9388,5280.0],["2000-11-16",25.9388,26.004,25.8085,25.8737,13134.0],["2000-11-17",25.8085,25.8085,25.5478,25.5478,1056.0],["2000-11-20",25.5478,25.5478,25.5478,25.5478,66.0],["2000-11-21",25.8085,25.8085,25.8085,25.8085,66.0],["2000-11-22",25.2871,25.2871,25.2871,25.2871,21318.0],["2000-11-24",25.8085,25.8085,25.8085,25.8085,990.0],["2000-11-27",25.8085,25.8085,25.4174,25.4174,1254.0],["2000-11-28",25.4174,25.6781,25.2871,25.4174,10164.0],["2000-11-29",25.2871,25.6781,25.2871,25.6781,1056.0],["2000-11-30",25.6781,25.6781,25.2871,25.2871,990.0],["2000-12-01",25.6781,25.8085,25.2871,25.2871,2376.0],["2000-12-04",25.8085,26.4602,25.8085,26.1995,3960.0],["2000-12-05",25.9388,26.1995,25.9388,26.0692,528.0],["2000-12-06",26.5905,26.7209,26.3299,26.3299,1320.0],["2000-12-07",27.1119,27.1119,27.1119,27.1119,132.0],["2000-12-08",26.8512,26.8512,26.8512,26.8512,330.0],["2000-12-11",26.8512,27.503,26.8512,27.503,1452.0],["2000-12-12",27.1119,27.503,27.1119,27.503,132.0],["2000-12-13",27.1119,27.1119,27.1119,27.1119,132.0],["2000-12-14",27.1119,27.1119,25.5478,25.5478,1848.0],["2000-12-15",25.5478,25.5478,25.4174,25.4174,264.0],["2000-12-18",25.8085,25.9388,25.8085,25.9388,1584.0],["2000-12-19",26.2341,26.2341,26.2341,26.2341,462.0],["2000-12-20",26.1023,26.8933,26.1023,26.8933,396.0],["2000-12-21",27.8161,27.9479,26.7614,26.8933,2442.0],["2000-12-22",26.7614,27.1569,26.7614,26.7614,2244.0],["2000-12-26",26.4978,28.4752,26.4978,28.4752,1980.0],["2000-12-27",27.4206,27.4206,27.0251,27.2887,5148.0],["2000-12-28",27.4206,28.2116,27.1569,27.4206,9438.0],["2000-12-29",28.2116,28.2116,27.4206,27.9479,5082.0],["2001-01-02",27.9479,28.7389,27.9479,28.4093,6270.0],["2001-01-03",28.7389,29.2662,28.3434,28.7389,4884.0],["2001-01-04",29.398,29.398,29.1344,29.1344,462.0],["2001-01-05",29.398,29.7935,29.1344,29.5299,6996.0],["2001-01-08",29.7935,30.5845,29.5299,29.9253,3366.0],["2001-01-09",30.5845,31.771,30.5845,31.6391,19866.0],["2001-01-10",31.6391,31.7051,31.5073,31.6391,18546.0],["2001-01-11",31.5073,31.6392,30.98,31.1118,8844.0],["2001-01-12",31.7051,31.7051,30.7163,30.7163,3036.0],["2001-01-16",30.4527,31.3755,30.0572,31.3755,2904.0],["2001-01-17",31.3755,32.9574,31.3755,31.6391,22836.0],["2001-01-18",31.6391,31.6391,30.5845,30.5845,924.0],["2001-01-19",30.5845,31.1118,30.4527,30.4527,22308.0],["2001-01-22",31.9028,31.9028,29.9254,31.6391,1452.0],["2001-01-23",31.6391,31.6391,31.6391,31.6391,0.0],["2001-01-24",30.0572,30.0572,30.0572,30.0572,792.0],["2001-01-25",30.0572,30.0572,29.9253,29.9253,924.0],["2001-01-26",30.7163,31.2437,30.3209,30.8482,20130.0],["2001-01-29",31.1118,31.2437,30.8482,30.8482,2310.0],["2001-01-30",30.98,30.98,30.8482,30.8482,2970.0],["2001-01-31",30.8482,31.1118,30.8482,31.1118,924.0],["2001-02-01",31.1118,31.9028,30.8482,31.9028,5148.0],["2001-02-02",32.1005,32.1005,32.1005,32.1005,132.0],["2001-02-05",31.771,32.1005,31.771,32.1005,3630.0],["2001-02-06",31.6391,32.2324,31.6391,32.2324,1914.0],["2001-02-07",32.2324,32.2324,31.771,32.1664,594.0],["2001-02-08",32.0346,32.0346,31.9028,31.9028,396.0],["2001-02-09",31.9028,31.9028,31.9028,31.9028,3168.0],["2001-02-12",32.496,32.496,31.6391,31.9028,396.0],["2001-02-13",31.9028,31.9028,31.6391,31.6391,726.0],["2001-02-14",31.6391,31.9028,31.3755,31.9028,660.0],["2001-02-15",31.6391,31.6391,31.3755,31.3755,924.0],["2001-02-16",31.3755,31.3755,31.1118,31.3755,1782.0],["2001-02-20",31.1118,31.1118,31.1118,31.1118,66.0],["2001-02-21",31.1118,31.2437,31.1118,31.1118,3828.0],["2001-02-22",31.1118,31.6391,31.1118,31.6391,2244.0],["2001-02-23",31.6391,31.6391,31.6391,31.6391,66.0],["2001-02-26",31.6391,31.9028,31.1118,31.2437,4752.0],["2001-02-27",31.2437,31.7051,31.2437,31.6391,2640.0],["2001-02-28",31.2437,31.6391,31.2437,31.2437,792.0],["2001-03-01",31.2437,31.3755,31.2437,31.2437,5676.0],["2001-03-02",31.2437,31.3755,31.2437,31.2437,1914.0],["2001-03-05",31.2437,31.6391,31.2437,31.2437,51678.0],["2001-03-06",31.3096,31.3096,31.0459,31.0459,39864.0],["2001-03-07",31.0459,31.3096,31.0459,31.0459,4092.0],["2001-03-08",31.3096,31.3096,31.0459,31.2437,4422.0],["2001-03-09",31.0459,31.0459,31.0459,31.0459,330.0],["2001-03-12",31.0459,31.2436,30.98,30.98,2310.0],["2001-03-13",30.98,31.1777,30.98,31.1118,1782.0],["2001-03-14",31.1118,31.1118,31.1118,31.1118,0.0],["2001-03-15",31.1118,31.1118,29.398,29.398,2442.0],["2001-03-16",29.8295,30.0958,29.5632,29.5632,1188.0],["2001-03-19",29.8295,30.0958,29.0305,29.8295,2904.0],["2001-03-20",30.229,30.3622,30.229,30.3622,264.0],["2001-03-21",29.8295,30.3622,29.8295,29.8295,396.0],["2001-03-22",29.8295,29.8295,29.2968,29.2968,2112.0],["2001-03-23",29.8295,30.6285,29.6963,30.6285,10560.0],["2001-03-26",30.6285,30.6285,30.6285,30.6285,726.0],["2001-03-27",30.4287,30.4953,30.4287,30.4953,660.0],["2001-03-28",30.3622,30.3622,30.3622,30.3622,594.0],["2001-03-29",30.229,30.3622,30.229,30.3622,7854.0],["2001-03-30",30.3622,30.8948,30.3622,30.8948,1386.0],["2001-04-02",30.8948,30.8948,30.229,30.229,396.0],["2001-04-03",30.229,30.229,29.9627,29.9627,594.0],["2001-04-04",30.4953,30.4953,29.6963,29.6963,1254.0],["2001-04-05",29.8295,30.6285,29.8295,30.6285,396.0],["2001-04-06",30.8948,31.1612,30.6285,31.028,8382.0],["2001-04-09",29.5632,29.5632,29.3075,29.3075,2970.0],["2001-04-10",29.2968,29.8295,29.0305,29.0305,1782.0],["2001-04-11",29.2968,29.8295,29.1583,29.8295,1914.0],["2001-04-12",29.2968,29.2968,29.2968,29.2968,594.0],["2001-04-16",29.8295,29.8295,28.9985,29.723,3894.0],["2001-04-17",29.723,29.8295,29.0305,29.8295,3564.0],["2001-04-18",29.8295,29.936,29.723,29.8295,6204.0],["2001-04-19",29.8295,30.735,29.8295,29.936,5874.0],["2001-04-20",30.3622,30.3622,30.0958,30.0958,792.0],["2001-04-23",30.0958,30.0958,30.0213,30.0319,27060.0],["2001-04-24",29.8934,30.8948,29.8934,30.8948,20328.0],["2001-04-25",30.4687,30.4687,30.2024,30.2024,594.0],["2001-04-26",30.2024,30.2024,30.2024,30.2024,0.0],["2001-04-27",30.8948,31.0546,30.3622,30.9481,6996.0],["2001-04-30",30.6817,31.0014,30.6817,31.0014,594.0],["2001-05-01",31.1505,31.6938,30.8948,31.4275,3564.0],["2001-05-02",31.6938,31.6938,31.6938,31.6938,264.0],["2001-05-03",31.4275,31.9602,31.4275,31.9602,2772.0],["2001-05-04",31.6406,31.8536,31.6406,31.6406,1386.0],["2001-05-07",31.9602,36.2215,31.9602,35.0816,18546.0],["2001-05-08",34.73,35.9552,34.4637,35.3693,4752.0],["2001-05-09",35.3692,36.4878,35.3692,36.328,7788.0],["2001-05-10",36.083,36.083,35.1562,35.1562,2640.0],["2001-05-11",35.3692,35.3692,35.039,35.039,528.0],["2001-05-14",35.039,35.4119,35.039,35.039,1254.0],["2001-05-15",35.039,35.4225,34.9964,35.4225,1386.0],["2001-05-16",35.4225,35.9552,35.1562,35.6889,2904.0],["2001-05-17",35.5823,35.9552,35.2627,35.8913,2178.0],["2001-05-18",35.2734,35.9019,35.1668,35.9019,4092.0],["2001-05-21",35.2627,35.9019,35.2627,35.9019,330.0],["2001-05-22",35.9019,35.9552,34.7833,34.7833,4818.0],["2001-05-23",34.7301,34.7301,34.6874,34.6874,330.0],["2001-05-24",35.0497,35.7954,34.7301,34.9538,1386.0],["2001-05-25",35.7102,36.4666,35.7102,35.7421,3960.0],["2001-05-29",36.4666,36.4666,35.4012,36.0617,1518.0],["2001-05-30",36.0617,36.0617,35.2947,35.6356,3168.0],["2001-05-31",35.6356,35.6356,35.1349,35.1349,8580.0],["2001-06-01",35.6356,35.8167,35.6356,35.8167,1650.0],["2001-06-04",35.9019,36.4346,35.9019,36.0724,7788.0],["2001-06-05",36.0937,36.8607,35.6889,36.8607,18216.0],["2001-06-06",36.4346,37.3934,36.4346,37.3934,15774.0],["2001-06-07",37.3934,37.3934,37.1271,37.3934,7986.0],["2001-06-08",37.3082,37.3934,37.1697,37.3934,13992.0],["2001-06-11",37.3934,37.7982,37.3934,37.4467,10296.0],["2001-06-12",37.4467,37.4467,36.3387,36.3387,2376.0],["2001-06-13",36.6395,37.2195,36.575,37.2195,2310.0],["2001-06-14",37.2195,37.2195,36.2528,37.0584,1452.0],["2001-06-15",36.5213,37.0584,35.9842,37.0584,4422.0],["2001-06-18",37.0584,37.4881,36.3065,37.3806,9504.0],["2001-06-19",36.8436,37.4881,36.2528,37.3269,1914.0],["2001-06-20",37.3269,37.4881,36.575,37.4881,4818.0],["2001-06-21",37.4881,37.6814,37.3806,37.6814,4026.0],["2001-06-22",37.6814,37.7029,37.0584,37.7029,2112.0],["2001-06-25",37.7029,37.7029,37.2303,37.7029,4356.0],["2001-06-26",37.7029,37.7029,37.2625,37.7029,9174.0],["2001-06-27",37.5955,37.7029,37.5955,37.6277,13398.0],["2001-06-28",37.4236,37.4881,36.8758,37.4881,5016.0],["2001-06-29",36.8758,39.0456,36.7899,37.6384,60390.0],["2001-07-02",38.6696,38.6696,37.5955,37.7459,26994.0],["2001-07-03",37.6062,37.9929,37.5418,37.8533,9042.0],["2001-07-05",37.5955,37.8103,37.5418,37.5955,6666.0],["2001-07-06",37.7566,37.7566,37.2195,37.5418,11022.0],["2001-07-09",37.2195,38.0251,37.2195,37.4343,7326.0],["2001-07-10",37.4344,38.1003,37.3806,37.7029,12144.0],["2001-07-11",37.907,38.7233,37.7029,38.7233,21978.0],["2001-07-12",38.8308,40.9791,38.7234,40.9791,11814.0],["2001-07-13",40.9791,41.2476,40.066,40.818,6072.0],["2001-07-16",40.8072,40.8072,39.9479,39.9479,7326.0],["2001-07-17",39.9479,39.9479,38.7878,39.8512,3366.0],["2001-07-18",39.6149,40.9791,39.6149,40.109,29634.0],["2001-07-19",40.818,41.2046,40.5064,40.8609,6666.0],["2001-07-20",40.775,41.6236,40.775,40.818,9108.0],["2001-07-23",41.645,41.6773,40.8072,40.8717,2574.0],["2001-07-24",40.9898,40.9898,40.732,40.8931,16896.0],["2001-07-25",40.9468,41.1617,40.7105,40.8609,3432.0],["2001-07-26",40.9898,41.5269,40.5494,41.5269,9372.0],["2001-07-27",41.4839,43.4604,41.1939,42.6977,7392.0],["2001-07-30",42.8588,43.2348,42.4292,42.9663,9240.0],["2001-07-31",42.9663,44.5775,42.4614,42.5259,21516.0],["2001-08-01",42.7837,43.8793,42.7837,43.8793,11880.0],["2001-08-02",43.8793,43.8793,43.2993,43.8363,2838.0],["2001-08-03",43.4174,43.8793,43.4174,43.4174,9108.0],["2001-08-06",43.7719,43.7719,43.353,43.6645,10560.0],["2001-08-07",43.9223,43.9223,43.02,43.7719,4092.0],["2001-08-08",43.8578,43.933,43.5571,43.6645,7788.0],["2001-08-09",43.6645,43.9223,43.6645,43.8793,6402.0],["2001-08-10",43.6645,44.309,43.2455,44.309,9900.0],["2001-08-13",43.8471,44.7386,43.8471,44.4486,6336.0],["2001-08-14",44.8246,45.3724,44.8246,44.9427,8052.0],["2001-08-15",45.3831,46.7151,45.2972,45.9739,11682.0],["2001-08-16",46.4465,46.6076,45.8128,46.6076,4224.0],["2001-08-17",46.3499,46.3499,45.5442,45.5765,1650.0],["2001-08-20",46.6184,47.091,45.6302,46.4573,2706.0],["2001-08-21",46.4573,46.4573,46.0598,46.0706,6732.0],["2001-08-22",46.135,46.511,46.0598,46.511,7194.0],["2001-08-23",46.7258,46.7258,45.9846,46.0169,10758.0],["2001-08-24",46.0169,46.6721,45.7591,46.5002,6468.0],["2001-08-27",46.1887,46.1887,45.555,45.5979,14190.0],["2001-08-28",45.555,45.555,43.0092,44.3197,10164.0],["2001-08-29",44.0404,44.223,43.5893,43.6,18612.0],["2001-08-30",43.6108,44.309,43.6108,44.309,9438.0],["2001-08-31",43.6859,44.0404,43.5033,43.8041,4158.0],["2001-09-04",43.7182,44.0404,43.353,43.353,2970.0],["2001-09-05",43.353,43.353,42.6977,42.8696,3630.0],["2001-09-06",43.3315,43.3315,42.1714,42.1714,5280.0],["2001-09-07",42.4829,42.7514,42.3755,42.7514,528.0],["2001-09-10",42.9663,43.5033,42.7514,43.0307,4554.0],["2001-09-17",43.02,43.02,42.2358,42.2358,6666.0],["2001-09-18",43.2348,43.2348,42.0103,42.0103,12672.0],["2001-09-19",42.324,42.7351,42.1942,42.4971,13530.0],["2001-09-20",42.0535,42.4647,42.0535,42.1185,1122.0],["2001-09-21",42.0535,42.1942,41.5126,41.5126,3564.0],["2001-09-24",41.5126,41.5667,40.4848,41.0798,2706.0],["2001-09-25",41.0798,42.4322,40.6579,42.4322,7788.0],["2001-09-26",42.4322,43.2436,41.6316,43.2436,3960.0],["2001-09-27",43.2436,44.8665,42.2591,44.8665,10758.0],["2001-09-28",44.7908,45.6563,44.7908,45.6455,12606.0],["2001-10-01",45.6563,46.5218,45.6563,46.4677,1716.0],["2001-10-02",45.4183,46.273,45.4183,45.7104,1386.0],["2001-10-03",46.3054,47.0844,46.3054,47.0844,1716.0],["2001-10-04",47.3332,47.6037,45.6238,47.6037,15840.0],["2001-10-05",45.8077,45.851,45.3317,45.3317,2706.0],["2001-10-08",46.511,46.5218,45.4399,45.8727,1584.0],["2001-10-09",45.2992,45.2992,45.0612,45.1586,2046.0],["2001-10-10",45.0288,45.494,45.0288,45.494,462.0],["2001-10-11",45.2776,45.2776,44.4986,45.2668,5082.0],["2001-10-12",44.5744,45.0288,44.5744,45.0288,3432.0],["2001-10-15",42.7351,45.191,42.7351,45.1694,5016.0],["2001-10-16",43.8387,45.4832,43.8387,44.358,4686.0],["2001-10-17",44.6285,44.6285,43.3951,44.1416,5676.0],["2001-10-18",42.7892,43.6764,42.7892,43.3518,2970.0],["2001-10-19",43.2761,43.817,43.2761,43.5466,6204.0],["2001-10-22",44.358,44.4229,43.579,44.358,8118.0],["2001-10-23",44.358,44.4229,44.358,44.4229,3366.0],["2001-10-24",43.8387,43.8495,43.8387,43.8387,1782.0],["2001-10-25",44.4554,44.6934,43.8711,44.12,9966.0],["2001-10-26",44.7258,46.5218,44.7258,46.2621,3036.0],["2001-10-29",44.4662,44.4878,44.2065,44.239,3432.0],["2001-10-30",44.239,44.7367,44.1524,44.7367,5610.0],["2001-10-31",45.0071,45.2884,44.9963,45.2884,1320.0],["2001-11-01",45.2884,46.6192,44.7367,45.494,5874.0],["2001-11-02",45.4399,46.63,44.3905,44.8557,21516.0],["2001-11-05",45.0612,45.0612,40.6795,40.6795,10230.0],["2001-11-06",41.1664,42.086,40.5281,42.0427,11484.0],["2001-11-07",42.0643,42.1942,41.4152,41.545,1782.0],["2001-11-08",41.5667,42.0427,41.545,41.7614,3894.0],["2001-11-09",41.545,41.8263,41.3936,41.3936,1320.0],["2001-11-12",42.2699,42.2699,41.3828,41.6857,1320.0],["2001-11-13",41.5667,42.1942,41.5667,41.6208,1188.0],["2001-11-14",41.6641,42.0211,41.1447,41.967,4488.0],["2001-11-15",42.2699,45.6779,42.2699,45.4399,16764.0],["2001-11-16",45.7104,46.4028,45.2884,45.9268,6468.0],["2001-11-19",46.089,47.1709,45.072,47.1168,12210.0],["2001-11-20",47.1709,47.4089,46.63,46.8247,1782.0],["2001-11-21",46.63,47.0627,46.2621,46.2729,2442.0],["2001-11-23",46.2729,46.2729,46.2729,46.2729,0.0],["2001-11-26",47.0519,47.6037,46.7165,46.7165,990.0],["2001-11-27",46.6733,48.4692,46.5218,48.4151,4620.0],["2001-11-28",48.5233,49.2266,48.5233,48.5991,3564.0],["2001-11-29",49.2157,49.2157,48.1988,49.0102,2838.0],["2001-11-30",48.3286,48.8479,47.4414,47.4414,8514.0],["2001-12-03",47.3982,47.8958,47.3982,47.6578,2046.0],["2001-12-04",47.5063,47.6037,46.8464,47.2791,2640.0],["2001-12-05",46.63,48.3069,46.63,48.3069,2640.0],["2001-12-06",47.6578,48.5991,47.6253,47.6253,2442.0],["2001-12-07",48.3069,48.3069,47.2791,47.2791,21120.0],["2001-12-10",47.3332,47.3332,46.2513,46.5218,15708.0],["2001-12-11",46.6516,47.0627,46.208,46.9004,2640.0],["2001-12-12",46.63,47.6037,46.63,47.4522,2838.0],["2001-12-13",47.0087,47.4847,46.4893,47.0087,12408.0],["2001-12-14",47.1817,47.6037,46.5759,47.6037,11748.0],["2001-12-17",47.6362,48.6856,47.1493,48.6856,6534.0],["2001-12-18",48.4787,49.9272,48.4787,49.9272,4488.0],["2001-12-19",50.0906,50.1015,49.5569,49.6658,5742.0],["2001-12-20",49.3935,50.1669,49.3935,49.5569,2376.0],["2001-12-21",50.3629,50.6461,49.5678,50.6461,10098.0],["2001-12-24",50.5916,50.5916,50.3085,50.3085,594.0],["2001-12-26",50.6461,51.1907,50.4718,51.1907,1650.0],["2001-12-27",51.1907,51.1907,50.5481,50.9184,3564.0],["2001-12-28",50.7006,50.7006,50.3302,50.5372,6864.0],["2001-12-31",50.1342,50.5372,50.1233,50.5372,1716.0],["2002-01-02",49.5569,50.1015,48.4678,48.4678,6864.0],["2002-01-03",48.4024,48.8925,48.2608,48.8925,1320.0],["2002-01-04",48.9034,48.9906,48.2499,48.5331,1782.0],["2002-01-07",48.74,49.0123,48.1955,48.2499,2904.0],["2002-01-08",48.6747,48.6747,47.8143,48.4569,2640.0],["2002-01-09",48.4569,48.5658,47.9232,48.043,1782.0],["2002-01-10",48.5222,48.5222,48.0321,48.1955,3960.0],["2002-01-11",48.5331,48.5658,48.3589,48.5658,2574.0],["2002-01-14",47.9232,49.0123,47.9232,48.4678,2310.0],["2002-01-15",48.4787,48.9034,48.4787,48.9034,1056.0],["2002-01-16",48.5767,48.5767,48.5767,48.5767,2310.0],["2002-01-17",48.4678,48.5331,48.0539,48.5331,6204.0],["2002-01-18",48.0539,48.7401,48.0539,48.3589,8184.0],["2002-01-22",48.3697,48.6856,48.2499,48.2499,5016.0],["2002-01-23",48.0539,48.4678,48.0539,48.4678,2904.0],["2002-01-24",48.6856,48.6856,48.141,48.5767,1056.0],["2002-01-25",48.4678,48.6093,48.4678,48.6093,198.0],["2002-01-28",48.6856,48.6856,48.6747,48.6856,594.0],["2002-01-29",48.5113,48.7401,47.6509,47.9777,4356.0],["2002-01-30",47.6291,48.4678,47.6291,48.4678,2706.0],["2002-01-31",48.4678,49.8292,48.4678,49.8292,10824.0],["2002-02-01",49.5134,49.8292,49.2411,49.3391,11748.0],["2002-02-04",49.2411,49.3173,48.8817,48.9252,2244.0],["2002-02-05",49.0123,49.0668,49.0123,49.0668,1650.0],["2002-02-06",49.1975,49.3391,48.6965,49.3391,11814.0],["2002-02-07",49.448,49.448,48.9906,49.2628,1518.0],["2002-02-08",49.1975,49.448,49.1975,49.448,594.0],["2002-02-11",49.0123,49.0123,49.0123,49.0123,132.0],["2002-02-12",48.6856,49.2629,48.6856,48.9034,2442.0],["2002-02-13",49.1866,49.1866,48.7618,49.0123,5016.0],["2002-02-14",49.1757,49.1757,48.849,48.8708,1254.0],["2002-02-15",48.849,48.8598,48.5767,48.5767,924.0],["2002-02-19",48.4678,48.7945,48.3044,48.3044,1254.0],["2002-02-20",48.9034,48.9034,48.4678,48.7401,2442.0],["2002-02-21",48.6856,48.7401,48.0321,48.0321,1914.0],["2002-02-22",48.0321,48.8381,48.0321,48.8381,1386.0],["2002-02-25",48.7183,49.3391,48.7183,48.7401,1650.0],["2002-02-26",48.5549,49.2628,48.5222,49.2628,1254.0],["2002-02-27",49.0123,49.0123,49.0123,49.0123,396.0],["2002-02-28",49.0124,49.3718,48.7401,48.7401,1782.0],["2002-03-01",49.2302,49.5569,49.2302,49.5569,5346.0],["2002-03-04",49.5569,50.1995,49.2302,50.0253,2442.0],["2002-03-05",50.1995,50.4609,50.0906,50.0906,1716.0],["2002-03-06",50.3738,50.3738,50.0906,50.0906,594.0],["2002-03-07",50.5372,50.5372,50.5372,50.5372,330.0],["2002-03-08",50.3194,50.6461,50.1015,50.6461,858.0],["2002-03-11",50.8639,50.8639,50.2758,50.6461,1584.0],["2002-03-12",50.6461,50.6461,50.2431,50.6461,2178.0],["2002-03-13",50.755,50.755,50.1342,50.1342,132.0],["2002-03-14",50.7441,50.7441,50.0471,50.1015,3564.0],["2002-03-15",50.2769,51.0553,50.266,50.7593,8184.0],["2002-03-18",50.8032,52.4367,50.8032,51.735,12342.0],["2002-03-19",51.735,52.6121,51.735,52.0858,2046.0],["2002-03-20",52.6011,52.6011,52.042,52.042,2112.0],["2002-03-21",51.8337,52.5244,51.7679,52.5244,1254.0],["2002-03-22",52.5244,52.5244,51.4938,51.7241,3432.0],["2002-03-25",51.5048,52.0968,51.5048,52.0201,2178.0],["2002-03-26",51.9652,51.9652,50.7483,51.45,5874.0],["2002-03-27",50.9786,51.45,50.9566,51.45,2904.0],["2002-03-28",51.3623,51.9981,51.3623,51.8556,7062.0],["2002-04-01",51.8556,52.2722,51.5267,52.2613,3102.0],["2002-04-02",51.5925,51.9104,51.5925,51.6692,4818.0],["2002-04-03",51.746,52.042,51.6363,51.6363,330.0],["2002-04-04",51.5267,52.0091,51.5267,51.8118,4224.0],["2002-04-05",52.2174,52.2174,51.5815,51.5815,27786.0],["2002-04-08",51.8008,52.316,51.746,51.746,8646.0],["2002-04-09",52.2722,52.4038,51.5158,51.5267,4488.0],["2002-04-10",52.2941,52.2941,51.3842,51.9104,30294.0],["2002-04-11",52.4038,52.4038,50.9785,51.3074,5610.0],["2002-04-12",51.5377,51.746,51.439,51.6802,3630.0],["2002-04-15",51.6254,51.8995,51.4609,51.6692,1452.0],["2002-04-16",51.8885,51.8885,51.5486,51.746,3432.0],["2002-04-17",51.8008,51.8008,51.4061,51.7679,4620.0],["2002-04-18",51.8008,51.8008,51.6583,51.6912,3234.0],["2002-04-19",51.8008,51.9104,51.746,51.746,990.0],["2002-04-22",51.746,51.746,51.4719,51.735,1056.0],["2002-04-23",51.5267,51.5596,51.1759,51.5596,924.0],["2002-04-24",51.9543,51.9543,51.0882,51.0882,4620.0],["2002-04-25",51.5158,51.7789,51.0882,51.5267,1056.0],["2002-04-26",51.0882,51.5267,50.7045,50.7045,9636.0],["2002-04-29",51.8556,53.0944,51.5596,52.623,18282.0],["2002-04-30",52.8313,53.9934,52.7217,53.9934,7260.0],["2002-05-01",54.2017,56.1751,53.7303,56.1751,7590.0],["2002-05-02",56.1861,57.6661,55.1994,57.6113,5280.0],["2002-05-03",57.8086,59.3105,57.3043,57.3043,21318.0],["2002-05-06",57.995,57.995,56.4601,56.493,13794.0],["2002-05-07",56.493,56.6246,55.616,56.0545,10560.0],["2002-05-08",56.1641,56.1641,55.6379,55.912,2640.0],["2002-05-09",55.8572,55.9339,55.8133,55.8243,1650.0],["2002-05-10",55.8243,55.912,55.7475,55.7475,6270.0],["2002-05-13",56.2957,56.2957,55.4625,55.4625,1914.0],["2002-05-14",55.8571,56.3943,55.4186,56.3505,24288.0],["2002-05-15",56.6246,56.6246,56.0764,56.2409,3432.0],["2002-05-16",56.4492,56.4492,55.4186,56.0216,4488.0],["2002-05-17",56.0216,56.0216,55.5502,55.9997,5148.0],["2002-05-20",56.0216,56.4601,55.912,56.4601,12606.0],["2002-05-21",56.1422,56.4602,56.1093,56.3286,8052.0],["2002-05-22",56.4601,56.4601,55.7804,55.7804,1914.0],["2002-05-23",55.7804,56.4492,55.7804,56.197,2904.0],["2002-05-24",55.6708,56.197,55.5063,55.5063,6336.0],["2002-05-28",55.9119,55.9997,55.6379,55.9668,7194.0],["2002-05-29",55.5831,55.912,55.3638,55.8243,2706.0],["2002-05-30",55.7256,56.3505,55.616,56.3505,11484.0],["2002-05-31",55.3748,56.8329,55.3748,56.3066,11550.0],["2002-06-03",56.2957,56.4601,56.1641,56.1641,2640.0],["2002-06-04",56.1312,56.4601,56.1312,56.3505,1518.0],["2002-06-05",56.7232,56.7232,55.2103,55.4406,7656.0],["2002-06-06",55.2213,56.0545,52.7436,52.7436,7392.0],["2002-06-07",52.7436,53.3904,52.2941,53.3904,5148.0],["2002-06-10",53.0616,54.2127,52.8313,53.7742,5808.0],["2002-06-11",54.0482,55.0568,53.6755,55.0568,5082.0],["2002-06-12",54.0044,55.0788,53.0067,53.7193,4290.0],["2002-06-13",53.2808,53.9934,52.93,52.93,1782.0],["2002-06-14",52.9081,52.93,52.634,52.634,1650.0],["2002-06-17",53.4562,53.4562,52.2393,52.7107,3762.0],["2002-06-18",52.7217,54.2675,52.7217,54.2675,9966.0],["2002-06-19",54.8852,56.5286,54.0469,55.5911,10824.0],["2002-06-20",55.9661,57.9074,55.8669,57.8412,5808.0],["2002-06-21",57.3559,59.0104,57.2015,58.4589,8976.0],["2002-06-24",58.4479,60.8524,58.4479,60.8304,8118.0],["2002-06-25",61.2054,61.4701,60.8745,61.0951,4092.0],["2002-06-26",60.6649,60.7752,58.4589,60.4884,8778.0],["2002-06-27",60.6649,61.0289,60.4994,60.9958,3168.0],["2002-06-28",61.1943,63.676,60.8634,63.676,47718.0],["2002-07-01",62.8709,63.2018,60.4663,63.2018,7854.0],["2002-07-02",61.7679,62.8709,60.6649,62.5951,10032.0],["2002-07-03",62.7054,62.7054,60.7642,61.4811,6072.0],["2002-07-05",61.1061,62.0326,61.0289,61.9333,3498.0],["2002-07-08",61.7679,63.1797,61.5694,61.8341,10692.0],["2002-07-09",62.0767,62.3194,61.2164,61.2385,13266.0],["2002-07-10",61.2274,61.4811,60.4112,60.6649,10428.0],["2002-07-11",60.6539,60.6649,59.7384,60.1134,5808.0],["2002-07-12",60.1134,60.1134,59.3964,59.3964,726.0],["2002-07-15",59.7604,59.9259,58.1831,58.7346,5148.0],["2002-07-16",56.286,59.5288,56.2529,58.7346,6138.0],["2002-07-17",59.0325,59.0325,53.7712,56.9147,6336.0],["2002-07-18",56.8816,56.9147,54.5984,54.5984,5918.0],["2002-07-19",55.4587,56.2529,54.9293,55.1609,8404.0],["2002-07-22",55.5911,56.2529,55.1609,56.2529,2464.0],["2002-07-23",57.0802,57.8081,54.1021,54.1021,6556.0],["2002-07-24",53.2748,57.7419,52.5137,57.7419,4620.0],["2002-07-25",57.5434,57.5765,56.7823,56.7823,4004.0],["2002-07-26",56.8154,58.0398,55.5911,55.5911,3586.0],["2002-07-29",57.411,59.3964,57.411,58.2383,9504.0],["2002-07-30",58.1721,58.9001,56.5176,57.9736,1958.0],["2002-07-31",57.7419,57.7419,52.6461,52.8777,2288.0],["2002-08-01",52.977,56.7493,52.977,56.5838,5588.0],["2002-08-02",56.9147,56.9147,54.5984,54.5984,4334.0],["2002-08-05",56.3852,60.0251,56.2529,60.0251,3542.0],["2002-08-06",59.3633,61.3818,58.7346,61.1833,13002.0],["2002-08-07",61.8782,62.5069,59.5619,59.5619,3256.0],["2002-08-08",59.4957,61.5473,59.4957,61.5473,924.0],["2002-08-09",61.2164,61.2164,59.5619,59.5619,1056.0],["2002-08-12",60.8855,60.8855,58.9001,58.9001,7766.0],["2002-08-13",58.9001,60.2237,58.0067,58.0067,1694.0],["2002-08-14",57.9074,60.2237,57.9074,60.2237,3278.0],["2002-08-15",60.2237,60.3891,59.3964,59.5619,7150.0],["2002-08-16",59.959,60.3891,59.7604,60.3891,2002.0],["2002-08-19",60.356,61.1833,59.8597,60.2237,7854.0],["2002-08-20",60.8855,60.8855,59.7273,59.7273,440.0],["2002-08-21",60.8193,60.8855,59.8266,60.8855,3696.0],["2002-08-22",61.0178,61.0178,60.1906,60.1906,3762.0],["2002-08-23",60.3892,60.3892,58.7347,59.959,3454.0],["2002-08-26",57.8743,60.8855,57.775,60.2237,5434.0],["2002-08-27",60.6869,60.8855,59.4957,59.4957,3124.0],["2002-08-28",59.231,60.1244,59.231,59.595,14410.0],["2002-08-29",59.6942,61.2164,59.5619,61.1833,4884.0],["2002-08-30",61.2825,62.4076,60.2568,61.2164,3762.0],["2002-09-03",60.5877,60.5877,58.4368,58.503,5280.0],["2002-09-04",58.867,60.6207,58.503,59.9259,1496.0],["2002-09-05",60.1906,61.9113,58.1059,60.9186,2266.0],["2002-09-06",61.7458,64.5254,60.9848,63.268,3806.0],["2002-09-09",64.1945,64.4923,63.2018,64.4261,2200.0],["2002-09-10",64.5254,66.0144,64.4592,65.5181,1562.0],["2002-09-11",65.6835,71.4743,65.3526,71.4743,23166.0],["2002-09-12",69.1249,69.4889,65.9813,67.8344,10560.0],["2002-09-13",67.8344,67.8344,65.3526,65.3526,26708.0],["2002-09-16",65.2864,66.0144,61.3818,61.3818,10846.0],["2002-09-17",62.8709,62.8709,60.5877,61.084,7194.0],["2002-09-18",61.5166,62.3816,59.7865,60.585,8580.0],["2002-09-19",59.8863,61.3502,57.9566,57.9566,5984.0],["2002-09-20",58.2561,59.1544,57.2247,58.489,7018.0],["2002-09-23",57.391,59.7532,57.391,59.72,5830.0],["2002-09-24",58.3892,62.2152,57.9566,61.2504,6798.0],["2002-09-25",62.2152,65.4091,61.5498,64.4443,5632.0],["2002-09-26",64.2447,64.8768,64.1449,64.7105,2398.0],["2002-09-27",64.411,64.7437,63.3797,63.3797,3586.0],["2002-09-30",63.413,63.8122,62.182,63.8122,1518.0],["2002-10-01",64.8768,65.5422,62.0821,65.1762,6732.0],["2002-10-02",64.2114,65.0432,63.5128,63.8787,4576.0],["2002-10-03",63.8122,63.8454,62.3816,62.4814,7920.0],["2002-10-04",63.2133,63.2133,61.0508,61.0508,2926.0],["2002-10-07",61.2504,62.5812,59.8863,59.8863,946.0],["2002-10-08",59.8863,61.3169,59.6534,59.8863,1782.0],["2002-10-09",59.5869,59.8198,56.6924,56.9585,1870.0],["2002-10-10",56.5925,57.8901,56.0602,57.2579,3850.0],["2002-10-11",56.4262,59.7199,56.4262,57.5574,1386.0],["2002-10-14",57.3578,58.1895,55.5944,55.661,2288.0],["2002-10-15",55.0621,58.5222,55.0621,56.5593,5302.0],["2002-10-16",55.7275,57.391,55.7275,55.8939,2970.0],["2002-10-17",55.7608,56.9585,55.7275,56.4928,4598.0],["2002-10-18",55.661,56.892,55.661,56.5593,5896.0],["2002-10-21",56.3929,56.9253,56.3264,56.9253,1232.0],["2002-10-22",57.0251,57.7237,55.4281,56.4595,4070.0],["2002-10-23",56.5925,57.4908,56.0602,56.5925,2992.0],["2002-10-24",57.6239,57.6905,56.0602,56.0602,1782.0],["2002-10-25",56.0602,58.1895,55.9271,56.5593,6358.0],["2002-10-28",56.027,57.5907,55.9937,56.8255,1232.0],["2002-10-29",57.4576,59.5536,57.4243,59.5536,2112.0],["2002-10-30",59.5203,62.6144,59.5203,61.5165,2398.0],["2002-10-31",62.7143,64.2114,61.7162,63.047,1936.0],["2002-11-01",64.3778,66.4738,62.3816,66.4738,2904.0],["2002-11-04",66.5403,67.239,62.7808,64.3778,5126.0],["2002-11-05",63.047,64.8436,63.047,64.0118,748.0],["2002-11-06",64.5774,67.0394,64.5774,67.0394,2376.0],["2002-11-07",65.9747,66.2742,63.9785,64.5108,1496.0],["2002-11-08",64.1449,65.8084,62.1819,63.1468,2596.0],["2002-11-11",62.2152,62.5479,61.9823,61.9823,3212.0],["2002-11-12",61.8493,64.5441,61.8493,63.8787,1342.0],["2002-11-13",63.9785,63.9785,63.1468,63.18,1034.0],["2002-11-14",63.8454,64.5441,62.315,64.2114,2794.0],["2002-11-15",64.1782,64.5109,61.8825,61.8825,748.0],["2002-11-18",63.546,64.278,62.4148,62.6145,1034.0],["2002-11-19",62.315,63.4129,62.315,62.7142,2134.0],["2002-11-20",63.18,63.7789,62.3816,63.7124,2068.0],["2002-11-21",63.6791,64.7105,63.6791,64.5441,1562.0],["2002-11-22",64.1449,64.6772,59.4538,59.6867,8822.0],["2002-11-25",59.9861,61.45,59.7199,61.45,1496.0],["2002-11-26",61.0175,61.0175,59.9528,60.4186,3190.0],["2002-11-27",61.5498,63.0802,60.8844,63.047,3608.0],["2002-11-29",62.2152,62.9472,61.6163,61.6163,2750.0],["2002-12-02",61.5831,62.6477,61.4167,61.4167,990.0],["2002-12-03",63.047,63.047,60.1192,60.9509,1650.0],["2002-12-04",60.1192,61.816,59.9528,60.7181,2068.0],["2002-12-05",61.3169,61.3169,59.3873,59.4205,550.0],["2002-12-06",59.3872,60.219,59.3872,60.219,506.0],["2002-12-09",60.0194,61.1173,59.9861,60.0859,2596.0],["2002-12-10",60.219,61.5498,60.219,60.9842,1012.0],["2002-12-11",60.4186,61.4833,60.1525,60.5517,1540.0],["2002-12-12",60.7846,61.4167,60.1192,60.6515,2068.0],["2002-12-13",61.1506,61.2504,58.5555,59.5869,6908.0],["2002-12-16",59.6201,62.0821,59.5203,61.8825,2530.0],["2002-12-17",59.5063,61.7486,59.5063,61.3805,1694.0],["2002-12-18",62.0833,63.3886,61.0458,62.0833,1276.0],["2002-12-19",63.3886,63.5559,61.916,63.4555,1936.0],["2002-12-20",59.5397,64.8612,57.8998,60.845,18832.0],["2002-12-23",60.4099,63.8906,60.2426,63.8571,5522.0],["2002-12-24",63.7902,63.8906,62.3176,63.8906,462.0],["2002-12-26",63.4555,64.1249,62.5519,62.5519,1012.0],["2002-12-27",63.5894,63.8906,61.5813,63.6228,2948.0],["2002-12-30",63.5559,64.3926,61.0123,63.3217,5324.0],["2002-12-31",61.916,64.9281,61.916,63.0539,6578.0],["2003-01-02",63.8571,63.8571,62.2507,62.9535,1738.0],["2003-01-03",63.8237,64.0914,61.7821,61.7821,1738.0],["2003-01-06",61.7486,64.2587,61.0793,63.6228,3058.0],["2003-01-07",63.2882,64.9281,62.3845,62.8865,1958.0],["2003-01-08",61.7152,64.2587,61.7152,61.916,15026.0],["2003-01-09",63.5894,63.9241,62.2507,63.7902,1650.0],["2003-01-10",62.2506,64.7607,62.2506,64.5265,1232.0],["2003-01-13",63.8571,64.4595,62.7861,63.1878,3212.0],["2003-01-14",63.1878,63.3886,62.7527,63.3886,902.0],["2003-01-15",65.0954,65.3632,63.422,65.2962,2926.0],["2003-01-16",65.4301,65.4971,64.2587,65.3297,4202.0],["2003-01-17",65.5975,65.631,64.2588,64.7943,1540.0],["2003-01-21",64.3592,65.5975,64.2587,64.8946,7326.0],["2003-01-22",64.0914,65.7648,63.489,64.0914,1276.0],["2003-01-23",62.7527,64.7608,62.7527,64.56,1848.0],["2003-01-24",63.7233,64.0914,63.2212,63.2547,4422.0],["2003-01-27",63.2547,64.4261,63.2547,64.2588,16852.0],["2003-01-28",63.7232,65.2962,63.422,65.2962,19316.0],["2003-01-29",65.0955,65.2628,64.0914,65.1289,4884.0],["2003-01-30",64.6604,65.8987,64.6269,65.8987,6908.0],["2003-01-31",66.2668,66.2668,64.7608,65.6979,2552.0],["2003-02-03",66.0995,66.0995,65.062,65.8987,1430.0],["2003-02-04",65.062,65.3297,64.6269,65.2962,1958.0],["2003-02-05",64.9951,65.129,63.6229,64.4261,3740.0],["2003-02-06",63.991,65.7648,63.2882,65.4971,8184.0],["2003-02-07",65.5305,65.5975,64.2922,64.2922,3652.0],["2003-02-10",64.5934,65.7313,63.924,65.564,2112.0],["2003-02-11",63.3551,65.0954,63.2547,64.9281,3124.0],["2003-02-12",64.8947,64.8947,64.2588,64.4261,4026.0],["2003-02-13",64.0914,65.3632,63.5894,64.6603,3344.0],["2003-02-14",64.7608,65.2293,64.5265,64.8946,748.0],["2003-02-18",64.2922,64.8946,63.8237,64.8612,4510.0],["2003-02-19",64.4261,64.8947,64.3257,64.4261,2794.0],["2003-02-20",64.4261,64.7273,64.3926,64.7273,616.0],["2003-02-21",64.8946,65.2628,64.5934,65.1624,2310.0],["2003-02-24",64.8277,65.564,64.4261,65.3967,2068.0],["2003-02-25",64.493,65.6979,64.493,65.6309,2178.0],["2003-02-26",65.2963,65.9322,64.7943,65.4636,8668.0],["2003-02-27",65.0954,66.568,64.6269,66.5011,7062.0],["2003-02-28",66.5346,66.6015,64.6269,64.6938,2332.0],["2003-03-03",65.7983,65.7983,64.2588,64.9616,1342.0],["2003-03-04",64.1249,64.2587,61.5478,62.7192,8998.0],["2003-03-05",62.7192,63.2212,61.9495,62.5519,3652.0],["2003-03-06",62.3845,63.3216,60.7446,61.6482,1694.0],["2003-03-07",61.5813,63.0539,61.5813,62.3176,2442.0],["2003-03-10",61.7487,62.1168,61.5813,61.8491,1694.0],["2003-03-11",61.5478,61.916,60.7781,60.8115,9702.0],["2003-03-12",60.6442,60.7446,59.5398,60.5773,11264.0],["2003-03-13",59.4393,62.3176,59.4393,61.8825,1804.0],["2003-03-14",62.3539,63.1282,61.9498,61.9835,1320.0],["2003-03-17",62.5222,64.071,61.4785,64.071,4730.0],["2003-03-18",64.0036,65.586,61.9162,63.9363,7194.0],["2003-03-19",64.1046,64.5423,62.0172,64.5086,5082.0],["2003-03-20",64.3066,64.6096,62.6569,63.2629,1342.0],["2003-03-21",66.6634,66.6634,62.2865,65.1484,4972.0],["2003-03-24",63.1619,65.1147,63.1619,64.4413,1210.0],["2003-03-25",65.2493,65.6534,64.5086,65.5187,1254.0],["2003-03-26",65.081,65.6534,64.98,65.1484,1892.0],["2003-03-27",64.4076,65.586,64.4076,65.3504,1012.0],["2003-03-28",65.0137,65.687,65.0137,65.3167,2244.0],["2003-03-31",64.778,65.6197,63.1282,65.283,4708.0],["2003-04-01",65.9564,65.9564,64.5423,65.1147,4554.0],["2003-04-02",65.5187,65.5187,63.9699,64.0373,5038.0],["2003-04-03",64.9127,64.9127,63.8016,63.8016,836.0],["2003-04-04",64.7443,64.9127,63.5996,63.9699,8294.0],["2003-04-07",64.0036,64.8454,63.768,64.4077,10626.0],["2003-04-08",63.9699,64.1046,63.2966,63.9699,5500.0],["2003-04-09",63.9363,63.9699,63.4313,63.9699,2288.0],["2003-04-10",63.97,64.1383,63.5996,63.6333,3652.0],["2003-04-11",63.6333,64.1046,62.9262,62.9262,5918.0],["2003-04-14",63.4986,63.9699,62.7579,63.9026,8866.0],["2003-04-15",63.0609,63.9699,62.9599,63.3976,2574.0],["2003-04-16",62.9599,63.1282,61.2765,63.0946,4312.0],["2003-04-17",63.0946,63.1282,60.7714,62.0172,7172.0],["2003-04-21",61.4112,62.2865,61.4112,62.2865,836.0],["2003-04-22",63.9699,63.9699,62.1182,62.5559,4136.0],["2003-04-23",62.9262,62.9599,60.9398,61.8488,4840.0],["2003-04-24",61.6468,62.4549,61.6132,62.2192,2200.0],["2003-04-25",61.7478,62.2865,61.2428,62.1855,2574.0],["2003-04-28",62.2865,62.4885,62.2192,62.4549,3652.0],["2003-04-29",62.3202,62.4886,62.1182,62.3876,8492.0],["2003-04-30",62.1518,62.4549,62.0845,62.2192,1848.0],["2003-05-01",62.4549,63.6333,62.1182,63.5996,8360.0],["2003-05-02",62.6906,63.97,62.4212,63.5659,7216.0],["2003-05-05",62.3876,63.6333,62.3876,63.2293,2684.0],["2003-05-06",63.2292,63.6333,62.5895,63.3302,3014.0],["2003-05-07",63.5996,63.6333,62.5896,62.5896,2420.0],["2003-05-08",62.5895,62.5895,61.4448,61.5121,1386.0],["2003-05-09",61.5121,62.7915,61.4448,61.9835,1848.0],["2003-05-12",61.9835,61.9835,60.6031,60.7714,3982.0],["2003-05-13",60.6031,60.9398,59.7614,60.6031,4818.0],["2003-05-14",60.5694,60.5694,57.2363,57.9433,10626.0],["2003-05-15",58.0106,58.6167,57.6403,58.4147,4070.0],["2003-05-16",58.684,58.785,57.6403,58.4147,1936.0],["2003-05-19",58.9197,58.9197,55.0478,55.0815,3586.0],["2003-05-20",55.5528,56.1589,55.1825,55.7212,1804.0],["2003-05-21",55.9569,59.593,55.9569,59.29,2772.0],["2003-05-22",58.583,59.5931,57.6403,58.1117,726.0],["2003-05-23",58.2463,59.391,58.2463,59.0543,990.0],["2003-05-27",59.5594,59.8287,57.6066,57.6403,3124.0],["2003-05-28",57.3373,58.6503,57.1353,57.1353,4664.0],["2003-05-29",59.2564,59.4247,58.2127,58.583,3454.0],["2003-05-30",58.886,60.4348,58.886,59.7614,2948.0],["2003-06-02",60.6031,60.9398,57.0679,57.0679,3652.0],["2003-06-03",57.2363,58.785,56.7649,57.876,3916.0],["2003-06-04",59.5257,59.5257,57.0679,57.0679,4774.0],["2003-06-05",57.573,59.6604,57.5393,59.0207,4642.0],["2003-06-06",59.7277,60.6031,57.573,57.9433,5808.0],["2003-06-09",56.7649,59.2564,56.7312,57.775,4466.0],["2003-06-10",59.189,59.189,57.775,59.088,1870.0],["2003-06-11",57.9433,60.7378,57.775,60.4011,4334.0],["2003-06-12",60.4348,60.4348,59.4584,59.7277,990.0],["2003-06-13",60.1654,60.1654,58.7513,59.088,1738.0],["2003-06-16",59.1217,60.4011,59.088,59.391,2112.0],["2003-06-17",58.6167,59.7951,58.6167,59.4247,1100.0],["2003-06-18",59.2892,61.0848,59.2892,60.6105,2002.0],["2003-06-19",60.5766,61.3559,58.8149,58.9504,4664.0],["2003-06-20",60.3056,60.3056,57.0532,58.0357,2794.0],["2003-06-23",56.7482,59.2553,56.0029,58.7471,4840.0],["2003-06-24",59.357,59.357,57.3242,57.4936,2530.0],["2003-06-25",57.8663,59.5264,57.1209,58.3745,3608.0],["2003-06-26",59.2553,59.2553,57.4258,59.2215,1738.0],["2003-06-27",59.2892,60.1701,58.9165,59.7974,3036.0],["2003-06-30",60.1701,61.1526,57.4258,58.3745,16742.0],["2003-07-01",58.3744,60.1362,57.4258,58.9843,3630.0],["2003-07-02",60.1023,61.1187,58.6116,59.628,4048.0],["2003-07-03",60.2378,61.1864,60.2378,60.9832,1122.0],["2003-07-07",61.1187,61.8302,60.9832,61.8302,4576.0],["2003-07-08",62.0334,62.2367,60.9154,61.8302,7348.0],["2003-07-09",61.8302,61.864,59.7974,60.5089,8294.0],["2003-07-10",59.628,59.628,57.2903,57.2903,8690.0],["2003-07-11",57.2903,58.6116,56.7821,57.5952,10428.0],["2003-07-14",58.8827,59.7296,58.4761,59.2892,2684.0],["2003-07-15",59.4925,59.628,58.5439,59.628,3564.0],["2003-07-16",58.781,59.9668,58.781,59.9329,1650.0],["2003-07-17",60.1362,60.4411,59.2553,59.3569,5830.0],["2003-07-18",59.628,60.2717,59.1537,60.2717,5060.0],["2003-07-21",61.3897,61.8979,59.7974,60.6444,12738.0],["2003-07-22",60.8138,61.2204,60.8138,61.0171,4290.0],["2003-07-23",60.9493,61.322,60.5089,61.2881,24376.0],["2003-07-24",61.322,61.4914,60.475,61.0171,4158.0],["2003-07-25",61.593,61.7285,61.0171,61.0171,8558.0],["2003-07-28",61.6607,61.6607,59.899,60.2378,8866.0],["2003-07-29",60.5089,60.8477,58.9504,60.746,5940.0],["2003-07-30",58.9199,61.4168,58.9199,60.3733,5980.0],["2003-07-31",59.7771,61.4914,59.7771,60.5597,6500.0],["2003-08-01",60.2615,60.5224,57.541,57.541,3440.0],["2003-08-04",58.1,59.1062,55.3422,55.3422,5420.0],["2003-08-05",55.9013,59.4417,55.9013,57.0193,8180.0],["2003-08-06",57.0192,59.2553,57.0192,57.541,6920.0],["2003-08-07",57.5783,58.8826,57.541,57.7646,19820.0],["2003-08-08",58.3236,59.3299,57.7646,58.3982,16280.0],["2003-08-11",59.1808,59.4044,58.6591,59.2553,17700.0],["2003-08-12",59.218,60.187,58.7336,60.187,9340.0],["2003-08-13",59.6653,61.6777,59.5162,60.8205,2160.0],["2003-08-14",61.6032,62.7957,60.8951,62.7957,5840.0],["2003-08-15",62.5721,64.6964,61.6777,64.4728,3280.0],["2003-08-18",64.3982,66.2989,63.6901,63.951,4080.0],["2003-08-19",64.92,67.4914,64.8082,67.1933,4980.0],["2003-08-20",64.1374,67.1933,63.9137,67.1933,6360.0],["2003-08-21",66.6715,66.9697,65.5163,66.9697,2880.0],["2003-08-22",67.4169,67.6405,64.1374,64.1746,4360.0],["2003-08-25",63.951,64.5846,62.6094,62.7585,2900.0],["2003-08-26",62.6839,65.0318,61.864,65.0318,2900.0],["2003-08-27",63.951,65.1809,63.7274,65.1809,1780.0],["2003-08-28",65.1436,66.6343,64.5473,65.9635,3540.0],["2003-08-29",65.7026,66.0007,65.1809,65.1809,3180.0],["2003-09-02",65.5163,67.3424,64.8827,66.5225,3620.0],["2003-09-03",66.1871,69.2057,66.1871,68.684,6360.0],["2003-09-04",68.5722,69.0194,67.4914,68.3486,2980.0],["2003-09-05",68.3486,69.2057,67.8641,67.8641,1600.0],["2003-09-08",69.1312,69.3176,68.0132,68.4977,3060.0],["2003-09-09",68.3486,69.0194,67.566,67.566,2000.0],["2003-09-10",68.0877,68.0877,64.1374,64.1374,2980.0],["2003-09-11",65.9262,67.3424,64.51,66.3362,3320.0],["2003-09-12",65.8481,67.3873,64.9471,65.5102,2920.0],["2003-09-15",65.773,66.1109,64.0836,64.872,2760.0],["2003-09-16",65.6604,66.3737,64.9096,66.3361,2580.0],["2003-09-17",65.7355,67.3873,65.7355,65.9983,3660.0],["2003-09-18",66.7491,69.4146,65.9607,69.1893,4000.0],["2003-09-19",68.889,69.377,67.8753,68.1757,1920.0],["2003-09-22",67.8753,67.8753,64.9471,67.4624,2880.0],["2003-09-23",65.6604,68.7388,65.6604,67.575,2700.0],["2003-09-24",67.2747,67.7252,63.6707,63.7458,7560.0],["2003-09-25",63.6331,65.4351,61.9438,61.9438,4560.0],["2003-09-26",62.1691,62.8824,61.7561,61.7561,2580.0],["2003-09-29",62.5069,65.1724,61.268,65.1348,3080.0],["2003-09-30",64.6092,66.4488,64.2713,65.3225,4880.0],["2003-10-01",66.9743,67.8003,66.5989,67.575,4860.0],["2003-10-02",67.0119,67.575,63.8208,64.0085,4840.0],["2003-10-03",64.2714,66.4863,64.2338,66.2235,4000.0],["2003-10-06",66.2611,66.2611,64.1587,66.0358,3800.0],["2003-10-07",65.6604,66.2611,64.2713,65.9607,2660.0],["2003-10-08",66.5989,66.5989,64.6092,65.5102,1320.0],["2003-10-09",65.7355,67.2747,64.7969,66.6365,3200.0],["2003-10-10",65.3225,65.4727,63.1451,64.1963,3740.0],["2003-10-13",63.1826,65.9607,63.1826,65.0973,2000.0],["2003-10-14",65.8106,66.7866,64.1212,64.6092,2300.0],["2003-10-15",65.6604,65.6604,62.9574,62.9574,2440.0],["2003-10-16",63.0325,64.7594,62.9574,63.483,3400.0],["2003-10-17",64.384,64.7219,62.9199,62.9574,3440.0],["2003-10-20",62.582,65.0597,62.582,64.9471,2720.0],["2003-10-21",65.0973,65.6979,64.5717,65.6979,2140.0],["2003-10-22",64.1963,66.7491,64.1963,66.7116,6080.0],["2003-10-23",66.3362,66.7867,64.4591,64.5717,2180.0],["2003-10-24",64.2338,66.186,63.2202,64.0085,4640.0],["2003-10-27",63.8584,66.0734,63.8584,64.9471,4700.0],["2003-10-28",65.1348,66.6365,63.6331,66.5989,11940.0],["2003-10-29",66.6365,67.8378,66.5239,67.4249,5300.0],["2003-10-30",66.0358,67.7252,63.8584,64.384,7220.0],["2003-10-31",64.5341,67.0119,64.384,66.3737,6180.0],["2003-11-03",67.0494,67.8378,65.9607,67.0119,8220.0],["2003-11-04",66.5989,67.9129,66.4488,67.9129,17700.0],["2003-11-05",67.9129,67.9129,66.7116,67.5375,1980.0],["2003-11-06",67.8753,67.8753,64.9846,65.0973,3000.0],["2003-11-07",67.1996,67.575,65.4352,67.1621,2820.0],["2003-11-10",67.0119,67.1996,65.3601,65.6979,2500.0],["2003-11-11",65.8481,65.9232,64.7594,65.1724,1380.0],["2003-11-12",65.6979,67.575,65.6979,67.0119,3320.0],["2003-11-13",66.2986,67.5,64.6092,65.3601,5040.0],["2003-11-14",65.5102,65.5102,64.0461,64.5341,3340.0],["2003-11-17",64.384,64.8345,62.9199,64.1212,3140.0],["2003-11-18",65.3225,65.5478,64.0085,64.0085,1960.0],["2003-11-19",64.0461,65.8856,64.0086,65.285,1800.0],["2003-11-20",64.7218,65.8856,64.1962,64.2338,1660.0],["2003-11-21",65.285,65.6979,63.6331,65.6979,2380.0],["2003-11-24",65.1348,66.6365,65.1348,66.4488,4140.0],["2003-11-25",66.0734,67.2747,65.4352,66.674,5200.0],["2003-11-26",67.162,67.1996,65.7355,66.5238,1680.0],["2003-11-28",66.7491,67.1996,66.4488,66.4863,2020.0],["2003-12-01",67.3873,67.5375,66.4863,67.3873,3620.0],["2003-12-02",66.5614,67.5375,66.2611,66.3361,1840.0],["2003-12-03",67.2371,67.4999,66.3361,66.6365,6240.0],["2003-12-04",66.3362,67.3873,64.384,66.4488,2080.0],["2003-12-05",66.8242,67.4999,65.1348,65.3225,1920.0],["2003-12-08",67.5375,67.5375,66.4488,67.0494,2480.0],["2003-12-09",67.2747,67.3873,65.0597,66.4488,5980.0],["2003-12-10",65.9983,67.1245,65.0597,65.0973,1680.0],["2003-12-11",65.6604,67.1996,65.2474,67.1996,2380.0],["2003-12-12",67.5,67.5375,66.1484,67.5375,2560.0],["2003-12-15",67.575,67.575,66.261,66.261,2760.0],["2003-12-16",64.2944,67.0553,64.2944,66.7527,3180.0],["2003-12-17",66.3745,66.904,65.6181,65.9963,1600.0],["2003-12-18",67.0931,68.4168,66.0342,68.4168,7620.0],["2003-12-19",68.4546,68.4546,67.1309,67.963,2900.0],["2003-12-22",68.0764,68.0764,66.1854,67.6226,2800.0],["2003-12-23",66.2989,68.0764,66.2989,67.8117,760.0],["2003-12-24",68.0765,68.0765,67.7739,67.7739,620.0],["2003-12-26",67.7739,68.1142,67.5848,68.0764,700.0],["2003-12-29",68.0764,68.1142,67.2822,67.2822,2080.0],["2003-12-30",67.1688,68.2655,67.1688,68.0386,6780.0],["2003-12-31",68.2277,68.2656,65.6181,65.6181,6680.0],["2004-01-02",65.8072,68.0764,65.8072,67.1309,1680.0],["2004-01-05",67.736,68.1142,67.2066,68.0764,3040.0],["2004-01-06",68.2655,68.2655,67.1687,67.736,2000.0],["2004-01-07",67.5091,68.0764,66.3745,66.3745,5720.0],["2004-01-08",66.6015,68.0386,66.488,68.0386,5500.0],["2004-01-09",67.1687,68.0008,67.0175,67.0931,2600.0],["2004-01-12",67.8873,68.2655,67.0553,67.963,8580.0],["2004-01-13",68.3412,68.3412,67.32,68.0764,17960.0],["2004-01-14",68.2655,68.4168,67.6982,68.0764,13320.0],["2004-01-15",67.6982,68.2655,67.1309,68.0386,3800.0],["2004-01-16",68.0008,68.4546,67.4713,67.5091,5640.0],["2004-01-20",68.0765,70.7617,68.0765,69.9675,45940.0],["2004-01-21",70.5348,70.9508,69.3623,69.5892,16920.0],["2004-01-22",69.5514,70.4213,69.1354,69.8918,13140.0],["2004-01-23",69.5893,70.8752,69.022,69.9675,13620.0],["2004-01-26",69.4002,69.9675,68.8328,69.4758,12680.0],["2004-01-27",70.1566,70.1566,68.7572,69.5892,6980.0],["2004-01-28",70.3457,70.7995,68.8329,69.854,3860.0],["2004-01-29",70.5348,70.5348,68.1143,69.4758,5880.0],["2004-01-30",69.7027,69.854,68.5681,69.5892,3460.0],["2004-02-02",68.5303,69.6649,67.5848,69.6271,7200.0],["2004-02-03",68.9085,70.7238,68.9085,69.7405,4560.0],["2004-02-04",69.4379,69.9674,68.6815,68.8328,3220.0],["2004-02-05",68.8328,69.3245,68.4546,68.8328,4180.0],["2004-02-06",69.3623,72.6148,69.3623,72.6148,4600.0],["2004-02-09",72.8039,73.9007,71.3668,72.8418,6860.0],["2004-02-10",72.9931,74.3168,72.7661,74.3168,4200.0],["2004-02-11",74.6572,75.9431,73.9008,75.6405,3640.0],["2004-02-12",75.8674,76.2456,74.8462,75.8296,3040.0],["2004-02-13",76.3969,76.3969,74.9219,75.6026,3480.0],["2004-02-17",74.7706,77.7206,74.7706,77.4937,13400.0],["2004-02-18",77.6828,79.2334,75.8296,76.9264,3900.0],["2004-02-19",76.9263,78.5904,75.7917,76.0186,3220.0],["2004-02-20",75.7917,78.8552,75.6026,78.2501,9000.0],["2004-02-23",78.4392,78.9308,75.9052,76.17,3480.0],["2004-02-24",76.3969,77.3046,75.6405,76.3969,2760.0],["2004-02-25",76.4347,78.7039,75.7161,78.6283,2400.0],["2004-02-26",78.4392,78.6283,77.4558,77.9853,3660.0],["2004-02-27",77.4559,79.1956,77.4559,78.5527,1780.0],["2004-03-01",79.0821,80.1789,78.5148,80.1789,4580.0],["2004-03-02",80.3302,80.368,76.7372,77.1533,4620.0],["2004-03-03",77.0398,79.0065,76.0187,78.6661,1480.0],["2004-03-04",77.4937,78.061,76.2456,77.5315,1320.0],["2004-03-05",77.7206,79.0443,77.7206,78.477,3020.0],["2004-03-08",79.2712,80.368,77.002,77.1155,2880.0],["2004-03-09",79.3469,79.3469,76.4347,76.7751,2520.0],["2004-03-10",76.3969,78.1745,75.4514,75.9431,2500.0],["2004-03-11",75.943,77.5315,75.6405,76.0943,2680.0],["2004-03-12",75.6405,77.1533,75.6405,76.586,2800.0],["2004-03-15",76.1292,77.0428,75.1776,75.3299,2740.0],["2004-03-16",75.6724,76.9666,75.4821,76.0531,2660.0],["2004-03-17",75.8628,78.1847,75.8628,78.1847,2060.0],["2004-03-18",77.1189,81.8389,77.0808,78.375,3820.0],["2004-03-19",82.1815,82.4099,77.1189,77.4615,5140.0],["2004-03-22",78.6034,78.6034,76.3195,76.5098,2900.0],["2004-03-23",77.6137,77.6137,76.0531,76.0531,3420.0],["2004-03-24",75.9389,77.766,75.7486,75.7867,6840.0],["2004-03-25",76.2815,77.8421,75.9389,77.8041,3660.0],["2004-03-26",77.0047,77.8421,76.9286,76.9286,1400.0],["2004-03-29",77.0428,79.8596,76.7763,79.3266,4720.0],["2004-03-30",78.908,79.6312,77.8041,78.6034,2520.0],["2004-03-31",78.5653,79.4789,77.6899,78.7937,3040.0],["2004-04-01",79.555,81.4202,78.5654,79.7834,3760.0],["2004-04-02",79.0221,81.7247,78.4892,79.7834,5100.0],["2004-04-05",79.5931,81.6105,78.5273,81.2679,3100.0],["2004-04-06",80.5067,81.1157,79.0602,80.3163,2420.0],["2004-04-07",79.0221,80.4305,78.337,79.1363,2040.0],["2004-04-08",78.7937,80.3924,78.7937,80.3924,1680.0],["2004-04-12",79.555,81.8389,79.555,80.8492,2740.0],["2004-04-13",79.1363,80.6208,76.1292,77.0047,6060.0],["2004-04-14",76.3195,78.2228,76.0912,77.0047,3200.0],["2004-04-15",77.0428,77.0428,72.5131,74.9873,17420.0],["2004-04-16",75.0634,76.1673,73.7312,76.1673,5060.0],["2004-04-19",73.9215,76.5099,73.2744,75.7486,16700.0],["2004-04-20",73.655,75.8628,73.655,74.7969,4900.0],["2004-04-21",75.4821,75.7486,74.226,75.2157,5620.0],["2004-04-22",75.8247,77.4615,75.8247,77.4234,3940.0],["2004-04-23",77.5376,77.5376,74.4163,74.5305,6760.0],["2004-04-26",74.9873,75.5202,74.226,74.2641,1620.0],["2004-04-27",73.8834,75.7867,73.8834,75.368,6980.0],["2004-04-28",74.6066,76.3195,74.6066,74.6828,3060.0],["2004-04-29",75.9008,75.9008,74.226,74.3021,3820.0],["2004-04-30",74.226,75.2918,74.226,74.3782,3800.0],["2004-05-03",73.8073,75.7486,73.8073,75.5583,1080.0],["2004-05-04",73.8453,75.2537,73.8073,73.8834,5120.0],["2004-05-05",73.6931,74.7589,73.1602,73.1602,4200.0],["2004-05-06",73.0841,73.2744,71.3711,72.2086,4780.0],["2004-05-07",72.3227,72.8937,70.8382,70.8382,7080.0],["2004-05-10",70.8002,72.8937,68.8208,71.6757,7300.0],["2004-05-11",71.5995,72.6653,71.1427,72.2466,2220.0],["2004-05-12",72.2847,72.3227,71.1808,72.3227,5440.0],["2004-05-13",72.5511,72.5511,71.4853,71.5234,2020.0],["2004-05-14",71.9041,72.0944,70.3815,71.4092,3820.0],["2004-05-17",70.9144,72.0944,69.6963,70.4576,5480.0],["2004-05-18",72.0944,72.3228,70.0769,72.0563,3340.0],["2004-05-19",72.6272,74.1118,72.3227,73.5408,6960.0],["2004-05-20",72.5131,73.8453,72.5131,73.6931,7600.0],["2004-05-21",74.1118,74.6066,72.7034,74.2641,6600.0],["2004-05-24",73.5028,75.1776,73.5028,75.1396,3280.0],["2004-05-25",75.1395,76.0911,74.8731,76.0911,4560.0],["2004-05-26",76.0912,76.6621,75.6724,76.4337,6760.0],["2004-05-27",75.5583,76.7002,74.6447,76.2054,7120.0],["2004-05-28",75.7866,76.8905,75.7866,76.2054,4400.0],["2004-06-01",76.5099,77.2331,75.8628,77.2331,2680.0],["2004-06-02",76.1292,77.6518,76.1292,76.7763,1940.0],["2004-06-03",76.2434,76.3957,75.406,75.7867,2060.0],["2004-06-04",76.1292,76.9286,75.5582,75.8247,3320.0],["2004-06-07",75.8247,76.8525,75.2157,76.7763,2280.0],["2004-06-08",76.5479,77.2331,76.3957,76.4718,2480.0],["2004-06-09",76.3195,77.2712,74.5305,74.5686,3140.0],["2004-06-10",74.5305,76.8905,74.5305,74.6828,6400.0],["2004-06-14",74.3021,74.6447,72.7034,72.7415,6180.0],["2004-06-15",73.3124,76.1292,73.0079,75.9008,5660.0],["2004-06-16",75.3644,76.9353,74.9813,76.1307,2120.0],["2004-06-17",76.284,76.7438,75.1346,75.1729,1920.0],["2004-06-18",75.8242,75.8242,74.3683,74.4832,7100.0],["2004-06-21",74.5598,77.1269,74.5215,76.2457,8560.0],["2004-06-22",75.0579,76.5138,73.7552,76.5138,4740.0],["2004-06-23",76.5522,77.2418,75.7859,75.7859,2420.0],["2004-06-24",76.6288,76.7821,75.7859,76.3606,3100.0],["2004-06-25",76.6671,77.8548,76.3606,77.7782,7440.0],["2004-06-28",76.0541,77.7016,75.7093,76.2457,3940.0],["2004-06-29",77.5867,80.2687,76.284,79.6173,3840.0],["2004-06-30",80.3453,80.3453,77.7016,80.192,1720.0],["2004-07-01",80.2304,80.9967,78.353,78.353,3660.0],["2004-07-02",78.353,79.5024,78.2763,78.4679,1940.0],["2004-07-06",78.5445,78.5445,75.556,77.2418,2520.0],["2004-07-07",76.6288,77.625,76.2456,77.625,2560.0],["2004-07-08",77.2035,77.6633,75.6326,75.7093,3620.0],["2004-07-09",75.5177,76.2074,75.5177,75.7093,1540.0],["2004-07-12",75.8242,75.8242,75.1346,75.4794,4360.0],["2004-07-13",75.8625,76.2073,75.7859,75.9391,3440.0],["2004-07-14",74.7131,75.9008,74.7131,75.0962,5500.0],["2004-07-15",74.7131,76.4756,73.8319,76.4372,2120.0],["2004-07-16",76.9736,76.9736,74.2916,74.2916,2920.0],["2004-07-19",75.441,75.441,73.7935,74.1767,1960.0],["2004-07-20",73.7552,76.1307,73.7552,76.1307,2060.0],["2004-07-21",76.5905,76.5905,73.7552,73.7552,1740.0],["2004-07-22",73.7169,73.9468,72.9889,72.9889,2340.0],["2004-07-23",73.4104,73.602,72.759,72.759,2100.0],["2004-07-26",72.2226,74.6364,72.2226,72.2226,2760.0],["2004-07-27",72.4142,75.9008,72.4142,75.3261,2160.0],["2004-07-28",73.3338,74.4066,72.7974,73.7552,2080.0],["2004-07-29",73.602,74.4449,73.0656,73.8702,1220.0],["2004-07-30",74.5598,74.5598,72.759,72.759,2460.0],["2004-08-02",72.7974,78.851,72.7974,78.851,11820.0],["2004-08-03",78.5828,82.874,78.5828,81.3415,13740.0],["2004-08-04",80.8817,81.5714,77.7016,77.7016,8800.0],["2004-08-05",77.6633,78.2764,76.5522,76.6288,4940.0],["2004-08-06",76.2457,77.5484,76.1307,76.2457,2880.0],["2004-08-09",75.7859,77.7016,75.7859,77.0502,7240.0],["2004-08-10",77.625,80.1537,77.625,79.5024,8820.0],["2004-08-11",78.4296,79.3491,77.7782,79.3491,1640.0],["2004-08-12",76.897,79.2725,76.8204,78.0847,900.0],["2004-08-13",77.5867,77.5867,77.0119,77.3568,2600.0],["2004-08-16",77.7399,79.7706,77.7399,78.8893,4600.0],["2004-08-17",80.1537,80.192,78.0081,78.8893,4560.0],["2004-08-18",78.5445,80.92,78.5445,80.8434,6920.0],["2004-08-19",80.1537,81.1499,79.1959,80.4986,3660.0],["2004-08-20",80.2304,82.0311,79.7323,81.9928,1700.0],["2004-08-23",80.5369,82.2227,80.5369,80.5369,1640.0],["2004-08-24",81.6097,82.376,80.8817,81.6097,2780.0],["2004-08-25",82.1461,82.376,81.3032,82.3377,4080.0],["2004-08-26",82.5292,82.5292,81.648,82.1078,4220.0],["2004-08-27",81.6097,82.9507,81.6097,82.9507,8400.0],["2004-08-30",82.376,83.7936,82.376,82.8357,10320.0],["2004-08-31",82.4143,83.6787,81.9545,83.602,3860.0],["2004-09-01",83.9085,85.6327,82.9124,84.3683,7560.0],["2004-09-02",83.3721,84.1767,80.4986,84.1767,12840.0],["2004-09-03",83.1422,83.5637,81.4181,82.7208,3520.0],["2004-09-07",83.0656,84.9047,79.694,82.989,4080.0],["2004-09-08",81.9928,84.1001,81.4181,81.4181,2360.0],["2004-09-09",82.5292,83.2955,81.035,82.2994,3960.0],["2004-09-10",81.9928,83.2955,81.3032,82.1461,2540.0],["2004-09-13",83.9852,83.9852,82.9124,83.4488,1740.0],["2004-09-14",83.9852,83.9852,82.261,83.5637,1400.0],["2004-09-15",84.4507,84.8363,83.2938,84.7592,3120.0],["2004-09-16",82.9081,85.8003,82.9081,84.4892,3280.0],["2004-09-17",84.8363,85.9546,81.1343,82.6768,7080.0],["2004-09-20",85.5689,85.5689,80.9415,83.448,3920.0],["2004-09-21",83.9108,84.5278,82.3297,82.5997,2560.0],["2004-09-22",81.5199,82.1755,80.1702,80.6715,2960.0],["2004-09-23",81.1343,81.2885,80.2474,80.2474,1360.0],["2004-09-24",81.0572,82.1755,80.9801,80.9801,2580.0],["2004-09-27",80.016,81.3657,79.1291,79.1291,1660.0],["2004-09-28",80.7487,80.7873,79.052,80.7101,1740.0],["2004-09-29",80.8258,81.597,79.3605,81.2886,1220.0],["2004-09-30",81.7513,82.5225,80.7101,82.3683,1820.0],["2004-10-01",82.5997,84.6049,82.4454,83.7951,1420.0],["2004-10-04",84.8363,85.5304,83.5637,84.5663,1980.0],["2004-10-05",85.4147,85.5304,83.718,84.0265,2320.0],["2004-10-06",84.7206,85.4147,82.4069,83.8722,3380.0],["2004-10-07",83.1781,83.9493,82.1755,82.1755,1340.0],["2004-10-08",83.2166,83.7565,80.9415,81.3271,2400.0],["2004-10-11",81.867,82.7924,81.7513,82.7924,760.0],["2004-10-12",82.7153,82.8696,81.8284,82.8696,960.0],["2004-10-13",83.0624,83.9108,80.9801,80.9801,1140.0],["2004-10-14",80.5944,81.0186,79.4376,79.4376,1140.0],["2004-10-15",80.016,82.1369,79.9774,81.9055,780.0],["2004-10-18",82.484,82.9082,78.8592,80.1703,4940.0],["2004-10-19",78.7435,80.5559,78.7435,78.8592,2320.0],["2004-10-20",78.6663,79.6304,77.4709,78.9363,3380.0],["2004-10-21",77.2395,78.7434,77.201,77.5095,1560.0],["2004-10-22",77.1239,78.3964,77.0853,77.1239,3940.0],["2004-10-25",77.6252,77.9722,76.9311,77.8951,3000.0],["2004-10-26",77.3167,79.6304,77.1239,79.6304,2980.0],["2004-10-27",80.1317,82.7154,80.0546,82.7154,2160.0],["2004-10-28",82.1369,84.4506,82.0984,84.4506,2260.0],["2004-10-29",84.6434,84.9134,83.3709,83.3709,2240.0],["2004-11-01",83.0238,84.0265,81.6742,81.7127,1840.0],["2004-11-02",82.6382,84.2578,81.5585,81.9441,3020.0],["2004-11-03",82.6382,86.1088,81.9441,85.8003,2180.0],["2004-11-04",85.6846,87.3428,85.0676,87.2657,3900.0],["2004-11-05",86.3402,87.8055,86.3402,86.88,1940.0],["2004-11-08",87.4585,87.767,86.9186,87.3813,720.0],["2004-11-09",86.3016,88.4225,86.3016,88.3068,1900.0],["2004-11-10",88.3068,89.8879,87.6513,89.7336,1880.0],["2004-11-11",88.8853,91.9702,88.8853,91.4689,3900.0],["2004-11-12",92.0473,92.5872,91.4303,92.163,3120.0],["2004-11-15",89.5023,91.5846,86.3402,91.0062,3760.0],["2004-11-16",89.6951,90.6206,87.9598,89.0781,1640.0],["2004-11-17",91.2761,91.3147,88.7696,89.348,3100.0],["2004-11-18",91.3532,91.3532,85.4533,85.6075,3660.0],["2004-11-19",85.0676,86.0702,82.3683,82.8696,8520.0],["2004-11-22",83.8722,85.6461,83.6023,84.7977,2340.0],["2004-11-23",85.8003,85.8003,83.0239,85.2219,2960.0],["2004-11-24",84.8363,85.5304,83.718,84.8363,2560.0],["2004-11-26",84.8363,85.5304,83.9879,83.9879,800.0],["2004-11-29",85.8389,88.114,83.1781,85.3761,3700.0],["2004-11-30",85.4532,86.4559,83.9493,85.1448,3000.0],["2004-12-01",88.731,89.0781,87.6898,88.6925,5660.0],["2004-12-02",88.6924,90.1964,87.4585,88.5382,3380.0],["2004-12-03",90.1578,90.1578,87.2271,88.384,940.0],["2004-12-06",88.2297,88.7696,86.4173,86.8415,3280.0],["2004-12-07",86.3016,86.4173,83.9879,84.2964,5460.0],["2004-12-08",86.533,87.5356,84.1421,87.2657,3040.0],["2004-12-09",87.2657,87.2657,84.682,86.8029,2720.0],["2004-12-10",87.4585,89.348,87.4585,89.1166,3020.0],["2004-12-13",89.1552,90.1964,87.4199,89.1938,4400.0],["2004-12-14",90.7456,91.9095,87.1375,88.4566,1460.0],["2004-12-15",87.3315,89.0386,86.4004,89.0386,1740.0],["2004-12-16",85.4305,87.4091,85.4305,86.284,2700.0],["2004-12-17",85.702,87.5643,85.1977,86.284,3900.0],["2004-12-20",85.3529,87.9134,85.3529,85.702,1940.0],["2004-12-21",87.0599,87.2927,85.2365,86.9047,4200.0],["2004-12-22",86.9047,89.2325,85.896,89.1937,1540.0],["2004-12-23",87.6031,88.2238,87.4479,88.0298,760.0],["2004-12-27",89.2325,89.2325,86.4392,86.8659,1180.0],["2004-12-28",85.7796,89.155,85.7408,89.0774,2420.0],["2004-12-29",87.2151,89.1549,87.2151,88.379,1240.0],["2004-12-30",88.379,88.767,86.0124,86.4392,7520.0],["2004-12-31",85.7408,87.9135,85.3529,86.3228,8720.0],["2005-01-03",86.3616,87.2927,84.189,84.383,3040.0],["2005-01-04",83.413,86.5168,82.3267,82.4431,3100.0],["2005-01-05",82.288,83.1027,81.1241,81.1241,3580.0],["2005-01-06",80.93,83.5294,80.93,82.2879,5360.0],["2005-01-07",83.1027,83.4518,80.1541,80.9688,3880.0],["2005-01-10",81.512,81.8612,79.7661,79.7661,3580.0],["2005-01-11",79.9213,80.2705,77.0892,77.9039,12820.0],["2005-01-12",78.5246,79.9601,75.2657,76.5848,4380.0],["2005-01-13",75.4209,77.3219,75.2657,76.5072,8980.0],["2005-01-14",75.2269,78.5246,75.1105,76.352,6280.0],["2005-01-18",75.4985,78.641,75.4597,77.7875,9040.0],["2005-01-19",76.5072,78.253,75.7701,75.7701,7240.0],["2005-01-20",77.5935,77.5935,75.4985,76.3132,4580.0],["2005-01-21",77.3995,77.3995,75.3045,76.1192,3920.0],["2005-01-24",76.8176,76.8176,75.2657,75.3433,4080.0],["2005-01-25",76.546,77.1667,75.1105,75.7701,5160.0],["2005-01-26",75.0717,77.5935,75.0717,77.128,8680.0],["2005-01-27",78.2143,78.4471,77.5159,77.8263,3660.0],["2005-01-28",79.6497,79.7273,77.2055,77.5935,5580.0],["2005-01-31",78.9514,79.7273,77.3995,79.7273,3300.0],["2005-02-01",78.0979,79.5721,77.8263,79.0678,2120.0],["2005-02-02",77.8651,80.2317,77.5159,79.8825,3040.0],["2005-02-03",79.5333,80.4257,77.1667,80.4257,7120.0],["2005-02-04",79.2618,80.1153,78.1367,78.1367,5780.0],["2005-02-07",78.9126,80.3869,78.6022,79.4169,2280.0],["2005-02-08",79.3394,80.1541,79.1842,79.9213,1880.0],["2005-02-09",78.5634,81.3956,75.6537,77.2056,6120.0],["2005-02-10",78.9902,79.7273,77.3995,77.5935,5700.0],["2005-02-11",77.3219,79.9213,77.0504,79.3394,5060.0],["2005-02-14",80.1541,81.2792,77.5935,77.7099,2520.0],["2005-02-15",79.5721,79.5721,75.964,77.0116,9700.0],["2005-02-16",77.0115,77.8651,76.1968,76.9727,6120.0],["2005-02-17",78.5246,78.7962,75.0329,75.0329,7680.0],["2005-02-18",76.546,77.5159,75.3433,75.5373,5380.0],["2005-02-22",75.0329,77.9427,74.8777,74.8777,5000.0],["2005-02-23",76.7012,77.128,75.3045,76.8952,2800.0],["2005-02-24",75.7313,77.2055,75.1105,76.352,13580.0],["2005-02-25",77.5935,77.9427,76.3908,77.7099,3840.0],["2005-02-28",76.6236,77.5548,76.6236,77.2444,5760.0],["2005-03-01",76.74,80.1153,76.74,80.1153,17440.0],["2005-03-02",78.6798,82.9863,78.6798,82.7147,8920.0],["2005-03-03",83.219,84.3054,81.318,83.6458,6780.0],["2005-03-04",85.9736,88.185,85.9348,87.6031,18240.0],["2005-03-07",87.2927,87.9135,87.0211,87.3703,3660.0],["2005-03-08",87.8359,87.8359,87.0987,87.1375,11500.0],["2005-03-09",86.9047,87.5255,86.9047,87.5255,12160.0],["2005-03-10",87.0987,88.0686,85.508,85.8572,11520.0],["2005-03-11",85.5839,88.7855,84.9983,85.0373,3540.0],["2005-03-14",84.4126,86.4819,84.2174,85.2715,4980.0],["2005-03-15",85.1935,86.6771,83.4365,84.0221,3060.0],["2005-03-16",82.4995,83.9831,81.9919,82.929,5280.0],["2005-03-17",83.6317,84.0222,82.6166,83.3584,1500.0],["2005-03-18",84.1783,84.1783,79.1026,80.0397,10220.0],["2005-03-21",81.172,82.0309,77.3066,77.8142,4960.0],["2005-03-22",78.6341,78.7122,77.3067,77.3067,4880.0],["2005-03-23",77.1505,78.4779,76.4867,76.7991,4200.0],["2005-03-24",77.9704,78.0094,76.3696,76.5258,2120.0],["2005-03-28",76.4086,78.556,76.2915,76.6039,4120.0],["2005-03-29",77.1505,77.1505,75.5887,75.5887,8600.0],["2005-03-30",76.9162,78.0485,75.7449,77.1505,3320.0],["2005-03-31",77.1505,78.5561,75.5887,76.8381,5340.0],["2005-04-01",78.3608,78.7122,75.5887,76.1353,3040.0],["2005-04-04",76.1353,76.3696,75.4716,76.2134,4700.0],["2005-04-05",75.7449,77.58,75.7449,76.5258,1500.0],["2005-04-06",77.619,78.9855,77.619,78.7122,10880.0],["2005-04-07",78.7512,78.7512,76.2134,77.8532,2680.0],["2005-04-08",77.3847,77.3847,76.1743,76.3305,2600.0],["2005-04-11",76.3305,76.8771,75.7058,76.3305,7760.0],["2005-04-12",75.862,77.0333,74.1832,76.3696,6860.0],["2005-04-13",75.5887,77.0333,74.964,74.964,2260.0],["2005-04-14",75.0421,76.5649,74.5736,74.5736,4960.0],["2005-04-15",75.0812,76.1744,74.1831,74.2612,4780.0],["2005-04-18",74.2612,75.823,74.2612,74.6517,5180.0],["2005-04-19",75.5497,76.6039,73.9098,75.9792,2120.0],["2005-04-20",73.8318,76.5258,72.4262,73.0118,10880.0],["2005-04-21",74.1831,76.0572,73.0899,74.5345,12700.0],["2005-04-22",73.2461,73.9098,73.0899,73.129,4440.0],["2005-04-25",74.3003,74.3393,73.0118,73.6756,3480.0],["2005-04-26",73.207,74.5736,72.1528,72.1528,4540.0],["2005-04-27",72.0357,72.0357,70.474,71.2158,6520.0],["2005-04-28",71.0596,72.4262,70.3959,70.3959,5360.0],["2005-04-29",71.9186,72.1529,70.6692,72.0748,16660.0],["2005-05-02",71.7234,74.8859,71.372,74.8859,5160.0],["2005-05-03",74.925,78.517,74.4955,77.7362,4200.0],["2005-05-04",76.76,78.4389,76.1353,77.9704,4400.0],["2005-05-05",78.3608,78.3608,75.1592,76.76,7900.0],["2005-05-06",77.5409,78.2046,76.721,77.5019,2760.0],["2005-05-09",76.9943,78.4389,76.6038,78.3608,2000.0],["2005-05-10",77.0724,77.9704,76.1353,76.3696,1660.0],["2005-05-11",76.1353,78.0875,75.1592,77.5409,2080.0],["2005-05-12",76.2915,76.9943,73.6365,73.9879,16760.0],["2005-05-13",74.1831,76.0182,73.9879,76.0182,7880.0],["2005-05-16",77.5019,77.5019,74.7688,75.4325,2960.0],["2005-05-17",75.6277,77.8142,73.4413,76.721,10120.0],["2005-05-18",78.0485,81.0158,76.4867,79.8054,7780.0],["2005-05-19",81.2501,81.2891,80.274,80.3911,3140.0],["2005-05-20",79.4931,79.4931,77.8923,78.478,2920.0],["2005-05-23",77.1114,77.3457,75.6278,76.9943,9940.0],["2005-05-24",76.1353,78.7903,76.1353,78.1656,3340.0],["2005-05-25",78.8294,78.8684,77.3847,77.6971,2340.0],["2005-05-26",78.2827,78.6732,77.1114,78.6341,2280.0],["2005-05-27",78.556,78.5951,78.0485,78.0875,3520.0],["2005-05-31",77.8923,79.8055,77.8923,79.1417,3580.0],["2005-06-01",79.8054,80.4301,79.1027,79.6102,2240.0],["2005-06-02",78.6341,80.0007,77.8142,78.2827,3560.0],["2005-06-03",78.1656,78.1656,76.9162,77.8923,5700.0],["2005-06-06",76.9162,79.1807,76.9162,78.3608,2740.0],["2005-06-07",77.5019,79.6883,77.5019,78.2827,2520.0],["2005-06-08",78.0875,79.2588,78.0875,78.0875,3240.0],["2005-06-09",78.3218,79.0246,77.3847,78.5951,2000.0],["2005-06-10",79.0246,79.2198,77.5019,78.5561,6960.0],["2005-06-13",78.1656,79.2588,77.6971,78.3999,1920.0],["2005-06-14",77.7752,78.5951,77.2285,77.4628,2340.0],["2005-06-15",77.5415,78.9963,77.5415,78.3672,2520.0],["2005-06-16",78.3672,79.6255,78.092,79.6255,2360.0],["2005-06-17",79.6255,79.6255,77.7381,78.3279,11400.0],["2005-06-20",78.3279,78.9964,77.6594,78.1706,1600.0],["2005-06-21",78.0133,79.0357,77.1876,77.7774,3080.0],["2005-06-22",78.4458,78.4458,77.5808,78.0133,2380.0],["2005-06-23",77.4235,77.974,76.755,76.755,17740.0],["2005-06-24",76.7943,76.9516,74.789,75.9293,8980.0],["2005-06-27",75.9686,76.8337,75.4574,75.654,4440.0],["2005-06-28",75.4967,78.0133,75.4967,78.0133,2400.0],["2005-06-29",77.3055,78.5638,77.1875,78.5638,1400.0],["2005-06-30",78.5638,78.5638,76.873,77.4235,3760.0],["2005-07-01",78.4459,78.4459,77.3842,78.2886,9300.0],["2005-07-05",78.092,79.9007,78.0526,79.9007,6060.0],["2005-07-06",79.8221,80.176,78.6425,78.6425,1700.0],["2005-07-07",77.856,79.7827,76.2832,79.3502,2800.0],["2005-07-08",79.3109,81.0411,78.8391,81.0411,6760.0],["2005-07-11",79.8221,82.378,79.8221,82.378,6500.0],["2005-07-12",82.1814,82.4959,81.8668,82.4959,2080.0],["2005-07-13",82.0241,82.0241,81.0804,81.4343,1660.0],["2005-07-14",81.0804,82.2207,80.9231,81.3556,2680.0],["2005-07-15",80.7658,82.9285,80.6872,82.9285,5300.0],["2005-07-18",83.361,83.361,81.3949,82.5353,5840.0],["2005-07-19",83.361,86.9786,83.361,85.4057,12320.0],["2005-07-20",86.8999,89.967,86.5853,88.2761,17340.0],["2005-07-21",88.3548,90.0456,83.9508,88.9053,10920.0],["2005-07-22",89.1412,92.4049,88.1975,92.2869,8120.0],["2005-07-25",90.4388,92.2869,89.2199,89.2199,5900.0],["2005-07-26",89.3378,91.5398,89.3378,90.5175,8620.0],["2005-07-27",90.7141,91.9724,90.0456,91.9724,5140.0],["2005-07-28",91.5398,94.3709,91.5398,94.253,11600.0],["2005-07-29",93.8991,95.5113,93.8991,94.8428,12760.0],["2005-08-01",95.0001,97.4773,94.5282,96.6123,9760.0],["2005-08-02",95.9045,101.2128,95.5899,100.741,15140.0],["2005-08-03",100.5051,100.5051,95.9831,97.6739,11180.0],["2005-08-04",97.32,97.32,94.135,95.0001,10300.0],["2005-08-05",93.8598,93.8598,92.7981,92.7981,6440.0],["2005-08-08",94.2923,94.2923,91.6185,91.6185,3260.0],["2005-08-09",92.5621,94.017,89.9669,91.5005,3020.0],["2005-08-10",92.4049,95.1574,91.4219,91.4219,4600.0],["2005-08-11",92.4049,93.6632,92.4049,93.6632,1540.0],["2005-08-12",92.9554,92.9554,90.0456,91.3039,2300.0],["2005-08-15",90.1636,93.27,89.849,92.9947,2860.0],["2005-08-16",92.1297,92.3656,89.6524,90.1243,4540.0],["2005-08-17",89.731,90.5175,89.0233,89.4951,1880.0],["2005-08-18",89.2592,92.6015,87.2538,90.8714,7800.0],["2005-08-19",90.6354,92.6801,90.2029,90.5175,1580.0],["2005-08-22",90.1243,93.3486,90.1243,92.1297,2420.0],["2005-08-23",92.2083,92.2083,87.8436,89.967,4800.0],["2005-08-24",90.3995,93.7418,87.8436,88.0402,1940.0],["2005-08-25",88.866,89.4951,87.0965,87.529,3000.0],["2005-08-26",86.8999,88.3155,86.0349,86.1135,5480.0],["2005-08-29",85.8776,87.2538,85.6023,87.0179,3700.0],["2005-08-30",87.0965,87.8436,86.5854,87.2538,2020.0],["2005-08-31",87.647,88.4334,85.563,86.8606,6280.0],["2005-09-01",88.3548,88.5907,87.0179,87.9616,2020.0],["2005-09-02",87.4897,88.6301,87.0965,87.2538,2360.0],["2005-09-06",88.0796,89.9277,87.8043,89.7704,4840.0],["2005-09-07",90.3208,90.3208,88.0795,89.731,1840.0],["2005-09-08",88.9446,88.9446,86.8999,86.8999,2180.0],["2005-09-09",87.7257,88.2762,87.3325,87.3325,1340.0],["2005-09-12",88.5907,88.5907,84.8945,86.9392,5820.0],["2005-09-13",86.3101,87.6864,86.3101,87.1752,2440.0],["2005-09-14",88.0065,88.442,87.4919,88.442,6300.0],["2005-09-15",88.9963,89.0359,87.4919,88.2837,2440.0],["2005-09-16",89.0754,89.0754,87.769,89.0754,13000.0],["2005-09-19",88.8379,89.0754,88.5212,88.9171,4120.0],["2005-09-20",88.9171,89.7881,88.4816,88.8775,2720.0],["2005-09-21",88.0857,89.313,88.0857,88.6796,2820.0],["2005-09-22",89.6693,89.9464,88.8775,89.0754,5080.0],["2005-09-23",88.5212,89.5901,87.967,89.5505,2700.0],["2005-09-26",90.5798,91.9259,89.6693,91.8467,4920.0],["2005-09-27",92.0446,92.2426,90.3819,91.4112,2780.0],["2005-09-28",91.0549,92.2822,90.3423,92.2822,2920.0],["2005-09-29",91.6091,91.6091,89.3921,91.5695,12040.0],["2005-09-30",91.4112,92.9552,90.8173,92.7572,2940.0],["2005-10-03",93.0343,93.0343,89.2734,90.0256,5420.0],["2005-10-04",91.6883,92.4405,88.6796,89.7089,2140.0],["2005-10-05",88.8775,88.8775,86.2646,86.2646,2800.0],["2005-10-06",86.5813,87.4919,86.0271,86.3042,3960.0],["2005-10-07",87.096,88.0461,86.3042,87.4127,1020.0],["2005-10-10",87.9669,88.6399,86.1062,86.7001,3080.0],["2005-10-11",87.3731,88.3628,87.0168,87.4919,3160.0],["2005-10-12",87.096,88.5212,87.096,87.6502,4500.0],["2005-10-13",87.096,88.0857,84.9582,85.552,5660.0],["2005-10-14",86.8188,86.898,84.5227,86.7001,1600.0],["2005-10-17",86.9772,88.6796,86.898,88.6796,5340.0],["2005-10-18",90.6194,90.6194,84.3248,86.8189,6940.0],["2005-10-19",86.5022,86.5022,83.2163,86.3834,15240.0],["2005-10-20",86.1063,87.6898,84.3248,87.1356,13320.0],["2005-10-21",86.6605,90.3027,86.6605,88.7983,4480.0],["2005-10-24",89.4713,90.2235,88.4816,89.6693,8140.0],["2005-10-25",89.313,89.7089,87.096,88.2045,2280.0],["2005-10-26",88.6004,88.6795,86.7001,87.0564,3400.0],["2005-10-27",86.898,87.571,85.5124,86.1062,5580.0],["2005-10-28",86.5417,88.2045,86.423,87.7294,4340.0],["2005-10-31",89.2338,91.1341,89.0754,90.5007,5320.0],["2005-11-01",89.6297,90.0256,87.8482,88.3233,2600.0],["2005-11-02",86.7793,90.5006,86.6209,90.3423,3540.0],["2005-11-03",88.2045,91.2132,88.2045,91.2132,4020.0],["2005-11-04",90.1444,93.2719,90.1444,93.1927,2600.0],["2005-11-07",94.0241,94.7367,91.53,93.0344,2060.0],["2005-11-08",92.1238,92.7176,90.8965,91.7279,1000.0],["2005-11-09",92.0842,95.9639,91.4508,94.1824,8940.0],["2005-11-10",94.2616,95.964,92.1634,95.964,1220.0],["2005-11-11",95.1722,96.0035,94.4596,95.3305,2280.0],["2005-11-14",94.3408,94.6179,94.0241,94.6179,1280.0],["2005-11-15",94.6575,95.9639,93.0343,93.7074,4280.0],["2005-11-16",92.7968,93.6678,92.1634,93.1927,2380.0],["2005-11-17",93.0344,95.3305,92.7572,95.2513,960.0],["2005-11-18",96.6369,96.6369,93.8657,95.568,4660.0],["2005-11-21",96.0036,96.0036,95.2118,96.0036,2920.0],["2005-11-22",96.0431,96.7557,95.1326,96.0036,4300.0],["2005-11-23",96.0035,98.9727,95.8452,98.6956,7040.0],["2005-11-25",98.8935,98.8935,97.7058,98.656,580.0],["2005-11-28",96.9537,98.3393,94.6179,95.0138,4160.0],["2005-11-29",95.8848,96.8349,94.1428,95.6076,1340.0],["2005-11-30",95.4889,96.5974,95.0138,96.1223,4340.0],["2005-12-01",96.5578,99.9228,94.4991,99.2498,10320.0],["2005-12-02",98.9727,99.0123,97.0724,98.458,1480.0],["2005-12-05",97.7455,99.329,96.0431,96.3994,2240.0],["2005-12-06",96.2806,98.2997,96.2806,97.5871,3580.0],["2005-12-07",97.7059,98.9727,96.2015,96.5974,3520.0],["2005-12-08",96.2411,98.6956,96.2411,97.9038,4900.0],["2005-12-09",97.1912,99.0123,97.1516,98.1809,3220.0],["2005-12-12",98.7352,98.8935,96.439,98.3393,1480.0],["2005-12-13",98.3791,99.4944,97.9808,98.5385,1660.0],["2005-12-14",99.574,99.7732,98.0605,98.18,1540.0],["2005-12-15",98.1003,98.1003,95.5911,97.2639,4920.0],["2005-12-16",97.2639,97.2639,92.803,96.5868,30340.0],["2005-12-19",95.3919,99.574,94.4758,97.8215,9960.0],["2005-12-20",96.8258,101.0875,96.8258,97.7817,4660.0],["2005-12-21",98.4986,98.9766,97.9012,98.3791,1000.0],["2005-12-22",99.0961,99.1359,97.0647,98.4588,1260.0],["2005-12-23",97.9011,98.3393,97.3037,98.2994,1580.0],["2005-12-27",98.6978,99.1757,94.436,95.8699,3920.0],["2005-12-28",96.7063,97.7418,95.1131,95.9893,1200.0],["2005-12-29",95.3919,97.5029,95.3521,95.3521,1880.0],["2005-12-30",94.5157,95.1928,91.3691,91.409,4720.0],["2006-01-03",93.0818,94.3961,89.8954,94.3563,3260.0],["2006-01-04",94.5953,96.3876,93.042,95.1529,6080.0],["2006-01-05",95.9097,96.5868,94.436,95.3919,2900.0],["2006-01-06",96.2682,97.5427,94.1174,97.1444,5340.0],["2006-01-09",97.5825,97.5825,95.83,97.1046,1700.0],["2006-01-10",96.2681,97.5825,95.0732,97.5825,2720.0],["2006-01-11",96.7859,96.8258,95.3919,96.308,3260.0],["2006-01-12",95.7105,96.9054,94.8343,95.3919,3520.0],["2006-01-13",96.1487,96.1487,94.6351,95.1529,2860.0],["2006-01-17",94.675,94.9139,93.7191,94.1572,31100.0],["2006-01-18",93.5996,95.7902,93.5996,95.7902,5880.0],["2006-01-19",95.7503,95.7503,93.4801,93.719,7380.0],["2006-01-20",95.1529,95.1529,92.6038,92.6038,6060.0],["2006-01-23",92.564,95.1928,92.564,94.6351,2700.0],["2006-01-24",95.5911,98.2995,94.675,97.9808,7640.0],["2006-01-25",98.2198,98.9367,97.5029,98.8173,4100.0],["2006-01-26",99.335,101.3663,97.5825,100.9282,7760.0],["2006-01-27",101.4858,103.1587,100.5299,101.4858,3620.0],["2006-01-30",100.2909,101.1273,98.6977,100.0918,4160.0],["2006-01-31",99.574,101.5655,98.6978,100.6892,3180.0],["2006-02-01",100.052,100.3308,96.7461,98.4588,4740.0],["2006-02-02",101.2468,101.5655,99.2952,100.052,22360.0],["2006-02-03",100.8486,101.5655,100.3308,101.1274,6120.0],["2006-02-06",101.5655,102.0036,100.6892,101.685,9020.0],["2006-02-07",101.207,101.5655,100.2113,100.6096,1540.0],["2006-02-08",99.9325,101.5257,99.9325,101.1672,1540.0],["2006-02-09",101.0477,101.5655,100.6096,101.3663,1240.0],["2006-02-10",100.5697,101.924,99.2952,101.0875,4860.0],["2006-02-13",101.5655,101.5655,100.3706,100.4104,1900.0],["2006-02-14",100.8087,102.1629,99.4147,101.8045,5200.0],["2006-02-15",101.7646,101.7646,100.8884,101.7646,2680.0],["2006-02-16",100.052,102.4417,100.052,102.4417,2920.0],["2006-02-17",102.5214,103.4773,100.5698,102.5612,10440.0],["2006-02-21",102.2824,103.0392,101.207,102.6011,3420.0],["2006-02-22",103.3578,106.823,101.8045,106.1459,13580.0],["2006-02-23",105.0705,107.3408,105.0705,106.5442,3540.0],["2006-02-24",106.5442,107.3408,104.9112,106.823,10900.0],["2006-02-27",107.1416,107.5001,105.7476,107.2213,12180.0],["2006-02-28",107.1815,107.3009,106.0662,107.3009,10160.0],["2006-03-01",107.1417,107.5001,106.9027,107.5001,5680.0],["2006-03-02",107.5399,108.5357,107.0221,107.4204,9940.0],["2006-03-03",107.5001,108.0577,106.9425,107.2612,5000.0],["2006-03-06",107.4205,110.4077,107.4205,109.173,23260.0],["2006-03-07",109.4916,111.6026,108.2569,108.8145,20160.0],["2006-03-08",109.4916,109.7306,108.0975,108.4958,15460.0],["2006-03-09",108.0577,109.0933,107.6993,107.9781,7300.0],["2006-03-10",108.1374,109.9297,107.6196,109.9297,10260.0],["2006-03-13",110.4475,110.4475,108.5357,109.1331,15380.0],["2006-03-14",109.8102,110.9254,108.4162,109.85,10120.0],["2006-03-15",110.4077,110.4077,108.7348,109.4119,2940.0],["2006-03-16",110.2085,110.2085,108.695,109.173,12240.0],["2006-03-17",109.8538,110.5346,108.372,110.1742,28080.0],["2006-03-20",110.1342,112.0965,109.173,111.6961,18100.0],["2006-03-21",111.5358,111.8162,110.054,111.5358,10800.0],["2006-03-22",111.3356,112.5371,110.9351,111.5358,13700.0],["2006-03-23",112.0564,112.3368,110.4945,112.0965,11320.0],["2006-03-24",112.1365,113.2179,111.3356,113.1377,5400.0],["2006-03-27",113.1377,113.1377,111.9763,113.0176,3860.0],["2006-03-28",112.6572,114.2191,112.6171,113.9788,6660.0],["2006-03-29",114.3793,116.1414,113.6584,116.0213,6300.0],["2006-03-30",115.7409,116.1414,114.139,114.5395,4920.0],["2006-03-31",115.1002,117.0225,114.4594,116.582,7800.0],["2006-04-03",116.9023,119.0249,113.9788,115.4205,5900.0],["2006-04-04",115.6608,118.6244,114.6196,115.4205,4280.0],["2006-04-05",114.8599,116.1414,113.8987,115.9011,15960.0],["2006-04-06",116.1414,116.1414,114.94,116.1014,4320.0],["2006-04-07",115.6608,116.2616,114.94,115.0601,11280.0],["2006-04-10",114.6997,115.8211,114.6997,115.8211,9200.0],["2006-04-11",116.1414,116.1414,115.0601,116.1414,5920.0],["2006-04-12",116.5419,116.5419,115.4206,115.8611,5060.0],["2006-04-13",115.5006,116.3817,115.5006,115.8611,1740.0],["2006-04-17",116.1415,116.3417,115.4606,116.1815,5300.0],["2006-04-18",116.0613,117.1426,115.821,117.1426,8920.0],["2006-04-19",116.5819,118.5443,115.7409,118.5443,7020.0],["2006-04-20",117.1026,118.5443,115.7409,116.4217,1820.0],["2006-04-21",118.1038,118.1438,115.7409,116.662,5640.0],["2006-04-24",116.7021,116.7021,115.5807,115.7409,4540.0],["2006-04-25",114.98,116.1014,112.1766,114.7398,22980.0],["2006-04-26",112.1366,115.5007,111.8162,113.6184,17620.0],["2006-04-27",112.8174,113.8186,111.3756,111.5358,17760.0],["2006-04-28",111.0152,111.9764,109.3331,110.3744,9320.0],["2006-05-01",109.8938,111.0152,108.1317,108.8926,15960.0],["2006-05-02",108.1317,109.4533,107.2105,108.7724,12220.0],["2006-05-03",108.1717,109.1729,107.1705,108.0916,7760.0],["2006-05-04",108.0916,110.1341,107.6511,108.9727,7760.0],["2006-05-05",109.9339,112.2967,109.7336,112.2967,3000.0],["2006-05-08",110.855,112.1366,109.6936,111.0552,6260.0],["2006-05-09",110.5746,112.1766,110.3343,111.8962,6160.0],["2006-05-10",111.1754,111.3756,110.2543,111.0552,4120.0],["2006-05-11",111.0552,111.0552,107.1705,108.8125,6660.0],["2006-05-12",107.7312,107.9314,105.2081,107.6911,6080.0],["2006-05-15",106.7299,108.1317,106.7299,107.4508,4740.0],["2006-05-16",107.611,107.8914,106.5297,107.0103,2660.0],["2006-05-17",106.5698,106.77,106.0892,106.1292,13380.0],["2006-05-18",106.1292,106.1292,104.9678,105.088,10160.0],["2006-05-19",104.3671,105.8889,102.1244,105.5686,5500.0],["2006-05-22",105.128,108.0916,105.0879,107.3307,12440.0],["2006-05-23",108.0115,111.7361,108.0115,110.7749,14520.0],["2006-05-24",109.8938,112.1366,109.8938,111.5358,5780.0],["2006-05-25",112.6972,112.6972,111.4557,112.1365,5240.0],["2006-05-26",112.6171,112.6972,111.2555,112.1365,1480.0],["2006-05-30",112.1365,112.3368,110.895,111.736,9560.0],["2006-05-31",112.1365,113.3781,111.1754,112.8975,12640.0],["2006-06-01",113.338,114.139,111.9764,114.139,3560.0],["2006-06-02",114.139,115.1803,113.2179,114.139,7100.0],["2006-06-05",112.9375,114.0589,108.372,108.412,7380.0],["2006-06-06",108.1317,108.1717,104.5273,107.9314,10180.0],["2006-06-07",107.4508,109.213,107.0504,108.6523,4800.0],["2006-06-08",108.0916,111.4957,105.8489,111.2554,5720.0],["2006-06-09",111.6159,112.0164,110.2543,111.1354,6960.0],["2006-06-12",110.1341,110.2943,105.5686,105.7688,6760.0],["2006-06-13",105.7288,107.2506,103.8465,105.2482,14660.0],["2006-06-14",104.1204,106.7385,104.0801,106.7385,10460.0],["2006-06-15",107.7455,107.7455,105.8926,106.7385,17620.0],["2006-06-16",106.2551,106.2551,102.7106,103.5161,32920.0],["2006-06-19",102.912,102.912,100.6967,101.6634,4680.0],["2006-06-20",100.9384,102.1064,100.6967,101.18,3740.0],["2006-06-21",101.1397,102.7106,101.1397,102.5495,6960.0],["2006-06-22",101.9856,104.0801,101.0995,103.9592,10980.0],["2006-06-23",102.9925,103.8384,101.8245,101.9856,4600.0],["2006-06-26",103.2745,105.4093,101.7036,105.2079,13720.0],["2006-06-27",105.651,106.4565,103.1537,103.2745,3780.0],["2006-06-28",102.7912,104.8454,102.7912,103.5565,6460.0],["2006-06-29",104.8454,108.2691,103.1134,108.2691,11360.0],["2006-06-30",108.7524,108.7524,104.9662,107.2621,27640.0],["2006-07-03",106.7385,108.4705,105.5704,108.4705,3360.0],["2006-07-05",105.9329,108.6719,105.9329,108.6316,3700.0],["2006-07-06",108.1885,110.2025,108.1885,110.2025,5500.0],["2006-07-07",109.6385,110.726,108.1885,108.6718,4120.0],["2006-07-10",108.2288,110.2025,107.826,108.7122,5240.0],["2006-07-11",109.9205,110.3635,108.1482,109.1149,8660.0],["2006-07-12",108.7524,112.2567,108.7524,109.3163,8200.0],["2006-07-13",108.8733,110.1622,107.101,107.1816,8040.0],["2006-07-14",108.7524,111.7733,107.9871,109.5982,13940.0],["2006-07-17",110.6052,111.9747,108.7524,109.8399,9900.0],["2006-07-18",110.6455,110.8872,106.8191,110.8872,8240.0],["2006-07-19",110.9678,115.0762,109.558,114.3914,12560.0],["2006-07-20",114.7942,114.7942,111.9747,112.3372,9780.0],["2006-07-21",111.6525,111.6525,107.9871,109.7191,21560.0],["2006-07-24",110.8469,114.0692,110.7663,114.0692,7520.0],["2006-07-25",113.7873,117.8151,113.022,117.0498,20240.0],["2006-07-26",116.4456,117.654,113.3442,116.5262,11700.0],["2006-07-27",117.2915,122.3263,117.2915,121.1985,37740.0],["2006-07-28",120.836,121.6416,120.4735,120.8763,15320.0],["2006-07-31",119.9902,121.4402,118.5804,120.3527,17320.0],["2006-08-01",118.9832,119.5874,117.0095,118.0165,16100.0],["2006-08-02",118.8624,120.836,117.7748,119.4263,9960.0],["2006-08-03",117.7748,122.8499,117.2915,122.6082,11300.0],["2006-08-04",122.8499,124.2194,122.286,123.6958,12200.0],["2006-08-07",122.4471,122.8902,121.1582,121.7624,9480.0],["2006-08-08",121.7221,123.5749,121.4402,121.4402,10500.0],["2006-08-09",120.9165,120.9165,115.0761,116.8887,24800.0],["2006-08-10",115.8012,116.7679,114.5928,116.4859,11740.0],["2006-08-11",115.3178,116.204,113.5859,115.8012,7880.0],["2006-08-14",116.3248,121.279,115.3581,115.8414,13180.0],["2006-08-15",117.5734,120.3929,116.8081,119.4665,7820.0],["2006-08-16",119.7082,121.2388,118.8624,120.5138,16800.0],["2006-08-17",119.8693,124.018,119.7887,121.4402,8920.0],["2006-08-18",122.0444,122.0444,119.9499,121.118,4900.0],["2006-08-21",120.5138,122.7291,118.661,118.7415,14520.0],["2006-08-22",118.8221,120.3527,116.8887,120.2318,10660.0],["2006-08-23",120.6749,120.7555,118.2985,120.4735,5220.0],["2006-08-24",121.0374,121.7222,119.3457,120.7957,5160.0],["2006-08-25",120.4332,121.6415,120.0304,120.9971,4420.0],["2006-08-28",120.836,121.561,118.2985,120.1916,18460.0],["2006-08-29",120.1916,122.1652,120.1916,121.6416,10060.0],["2006-08-30",121.7624,126.2333,120.9166,126.1528,15300.0],["2006-08-31",126.0722,128.7306,123.6958,123.9375,33100.0],["2006-09-01",121.8832,121.9638,118.8221,119.6679,21060.0],["2006-09-05",119.3054,121.561,119.3054,121.3193,12940.0],["2006-09-06",121.0374,121.0374,117.4929,117.654,7440.0],["2006-09-07",117.0095,117.0095,113.9886,114.0289,18760.0],["2006-09-08",114.5122,114.8747,113.183,114.0692,13440.0],["2006-09-11",113.3039,115.5998,113.3039,114.1497,4000.0],["2006-09-12",114.5525,117.654,114.5525,117.2915,6060.0],["2006-09-13",118.749,120.4495,117.0081,120.4495,3700.0],["2006-09-14",119.8017,120.9758,118.0607,120.328,5440.0],["2006-09-15",121.1782,121.2187,118.3037,120.3685,16140.0],["2006-09-18",119.6802,120.4495,119.0729,120.0851,9120.0],["2006-09-19",119.5183,120.4495,117.3724,120.3685,8940.0],["2006-09-20",120.4495,125.5104,120.1661,125.5104,20700.0],["2006-09-21",125.5104,125.5913,121.907,122.8382,9420.0],["2006-09-22",122.1095,122.7978,119.8827,121.5427,5800.0],["2006-09-25",121.4617,125.2675,121.4617,125.146,4240.0],["2006-09-26",124.4982,125.0245,122.0285,124.9031,7900.0],["2006-09-27",124.1743,128.3445,124.1743,126.6035,13800.0],["2006-09-28",126.5226,128.3445,126.0772,128.2635,9680.0],["2006-09-29",128.6684,128.8304,122.2309,122.2714,20580.0],["2006-10-02",122.5953,122.5953,116.6842,117.3319,18020.0],["2006-10-03",117.3725,117.3725,114.174,114.9837,17580.0],["2006-10-04",114.4574,118.0203,114.2145,115.672,37300.0],["2006-10-05",115.3886,117.4939,115.3886,116.8461,26640.0],["2006-10-06",116.1983,116.7247,115.9554,116.1983,14200.0],["2006-10-09",115.7935,117.1295,115.7935,116.4008,12400.0],["2006-10-10",116.1984,117.0486,115.1052,115.3076,12980.0],["2006-10-11",115.3076,115.753,114.1335,114.7813,8640.0],["2006-10-12",115.7935,117.8178,114.7813,117.0486,13660.0],["2006-10-13",117.413,118.4251,115.7935,117.5344,21920.0],["2006-10-16",117.9797,120.9353,117.1295,120.328,16300.0],["2006-10-17",119.1134,120.409,118.7085,119.5993,12460.0],["2006-10-18",120.4495,121.3402,118.2632,118.5466,12420.0],["2006-10-19",118.6275,120.4495,118.4251,119.9636,8380.0],["2006-10-20",120.571,120.571,117.2105,117.8988,5800.0],["2006-10-23",117.0486,119.3158,116.9271,118.4656,9460.0],["2006-10-24",119.3159,119.3159,117.332,118.3037,6340.0],["2006-10-25",112.5545,112.5545,101.38,107.9389,292140.0],["2006-10-26",108.5058,108.5058,105.4692,106.6029,88580.0],["2006-10-27",106.036,106.117,104.7809,105.3478,37640.0],["2006-10-30",106.4004,106.6028,105.0643,105.3478,25840.0],["2006-10-31",105.3882,108.3033,105.2668,107.4936,34120.0],["2006-11-01",107.7365,108.1413,105.1453,105.2668,16180.0],["2006-11-02",105.3478,105.6312,104.2546,104.3356,31540.0],["2006-11-03",104.9024,105.2263,103.4854,103.9307,18180.0],["2006-11-06",104.5785,106.9672,104.5785,105.9955,23440.0],["2006-11-07",105.7931,106.9268,105.2668,105.5097,21880.0],["2006-11-08",105.1858,106.0765,104.3761,105.2263,9000.0],["2006-11-09",105.7526,105.7526,102.878,103.6473,17160.0],["2006-11-10",103.9307,104.2951,102.4327,103.6878,18640.0],["2006-11-13",103.6878,103.6878,101.6229,102.6756,21040.0],["2006-11-14",102.2302,102.9185,101.2586,102.4327,41680.0],["2006-11-15",101.9468,105.1048,101.4205,103.04,24860.0],["2006-11-16",103.121,103.4853,102.2302,103.4449,26960.0],["2006-11-17",103.3234,103.3234,101.6634,101.7849,17140.0],["2006-11-20",101.9873,102.8376,101.0966,102.1088,29360.0],["2006-11-21",102.3517,102.4327,101.1371,101.2181,9860.0],["2006-11-22",101.8254,102.0683,100.8942,101.1371,19060.0],["2006-11-24",101.2181,102.2303,100.9347,101.8254,6220.0],["2006-11-27",101.218,101.2585,97.7766,98.4649,29580.0],["2006-11-28",97.5742,97.5742,94.7401,97.0884,45120.0],["2006-11-29",97.1693,97.7766,97.0479,97.4932,20620.0],["2006-11-30",97.6957,98.06,96.643,97.1693,29980.0],["2006-12-01",97.4527,98.06,96.6025,97.1693,12480.0],["2006-12-04",97.5337,100.3273,97.4123,99.801,24980.0],["2006-12-05",100.2464,100.4488,98.2625,98.6269,19760.0],["2006-12-06",98.5459,99.6391,97.5742,98.3435,13320.0],["2006-12-07",98.222,100.4083,98.222,99.1937,21800.0],["2006-12-08",98.7078,100.2464,98.6269,98.6269,8340.0],["2006-12-11",98.8698,99.801,98.303,99.0722,17180.0],["2006-12-12",99.3152,99.9225,98.8293,99.3556,8440.0],["2006-12-13",99.6795,100.5298,99.1937,99.3556,15500.0],["2006-12-14",99.72,100.4083,99.1532,99.1937,11460.0],["2006-12-15",99.1937,100.4083,99.1937,99.9629,14960.0],["2006-12-18",100.2869,100.5703,97.0479,97.8171,14660.0],["2006-12-19",97.6134,99.9365,97.6134,98.9991,12800.0],["2006-12-20",98.7953,99.855,98.4285,98.7953,11380.0],["2006-12-21",98.9176,100.2218,98.2655,98.8768,8240.0],["2006-12-22",99.3251,99.855,98.2247,99.3251,11640.0],["2006-12-26",99.0398,99.8957,99.0398,99.4066,24560.0],["2006-12-27",99.4474,101.1185,99.2844,101.0777,28300.0],["2006-12-28",101.0777,103.3193,101.0777,102.6265,21700.0],["2006-12-29",102.871,104.4606,100.8332,101.0777,15920.0],["2007-01-03",100.9554,103.1563,99.0806,100.0588,15220.0],["2007-01-04",100.1403,100.9962,99.0398,100.4663,10700.0],["2007-01-05",99.8142,100.3848,96.4314,96.4721,13820.0],["2007-01-08",96.6759,96.9612,95.0864,96.0238,44780.0],["2007-01-09",95.7793,97.9802,95.6162,97.0835,11460.0],["2007-01-10",96.6759,97.4911,96.0238,97.165,9860.0],["2007-01-11",96.9205,99.3251,95.7793,98.8768,8080.0],["2007-01-12",99.0806,99.0806,95.7385,96.0238,22220.0],["2007-01-16",95.5347,96.3906,94.7603,95.6977,19260.0],["2007-01-17",95.494,96.2684,94.149,95.3717,25100.0],["2007-01-18",95.0864,95.4125,93.9452,94.1082,9920.0],["2007-01-19",93.9452,94.6788,93.5784,93.6599,48060.0],["2007-01-22",93.5376,96.0238,93.5376,95.6977,22360.0],["2007-01-23",97.5726,98.3877,96.4314,97.165,14020.0],["2007-01-24",97.6949,99.855,97.5318,98.9176,15140.0],["2007-01-25",99.2029,99.4882,95.657,96.4721,14920.0],["2007-01-26",93.0485,94.6381,92.7632,94.475,72720.0],["2007-01-29",94.0675,97.6949,93.4969,95.9831,32620.0],["2007-01-30",95.6163,95.9016,93.7414,94.1082,40420.0],["2007-01-31",93.8637,95.0049,93.7414,94.1897,38660.0],["2007-02-01",94.3935,95.2086,94.0674,94.8418,31040.0],["2007-02-02",94.7604,96.3499,94.5158,95.4532,27660.0],["2007-02-05",95.7793,95.7793,94.8418,95.1271,18120.0],["2007-02-06",95.2087,96.0238,94.312,95.5347,22700.0],["2007-02-07",95.7793,97.2873,95.7793,97.0835,21380.0],["2007-02-08",96.7574,98.5507,95.9015,98.3877,32040.0],["2007-02-09",98.1432,98.673,95.82,95.9831,9340.0],["2007-02-12",95.9831,96.8797,95.7793,96.5537,8120.0],["2007-02-13",97.4503,98.347,97.2465,97.6133,4660.0],["2007-02-14",97.6133,97.8986,96.0646,96.4721,5760.0],["2007-02-15",96.8797,98.0617,96.3499,97.6541,8340.0],["2007-02-16",97.6541,98.1839,96.4314,96.8389,22600.0],["2007-02-20",96.9612,99.5697,95.7793,98.9176,7380.0],["2007-02-21",98.7138,99.1213,97.8171,99.1213,12740.0],["2007-02-22",99.0398,100.4256,99.0398,100.3441,17180.0],["2007-02-23",100.4663,100.7109,98.3062,99.2436,19840.0],["2007-02-26",99.7735,99.7735,97.3688,98.7546,18540.0],["2007-02-27",98.347,98.8361,97.0427,97.0427,29920.0],["2007-02-28",97.0835,97.8171,94.9234,96.7167,31580.0],["2007-03-01",95.657,97.328,95.2494,96.3906,9160.0],["2007-03-02",96.2683,96.5129,94.4343,94.475,16620.0],["2007-03-05",94.312,95.8608,93.3746,94.2305,20480.0],["2007-03-06",94.9234,97.7356,94.7603,97.6133,18740.0],["2007-03-07",97.6133,97.6133,95.0456,95.2087,12220.0],["2007-03-08",95.7385,95.7385,94.3528,94.9234,11380.0],["2007-03-09",95.7793,96.4314,94.5973,96.4314,14540.0],["2007-03-12",96.0646,96.5944,94.5973,95.82,8020.0],["2007-03-13",95.2902,95.2902,92.3964,93.8637,37860.0],["2007-03-14",93.9044,94.5566,93.5376,94.1897,19440.0],["2007-03-15",94.1898,94.8826,93.4561,93.9452,24500.0],["2007-03-16",94.3556,95.1765,93.781,94.3967,51360.0],["2007-03-19",94.725,95.5869,93.8221,94.3967,28060.0],["2007-03-20",94.0683,95.2585,94.0683,94.9302,20740.0],["2007-03-21",95.2996,95.2996,94.0683,94.8071,22680.0],["2007-03-22",95.2996,96.2846,94.6429,95.669,29140.0],["2007-03-23",95.4227,96.0794,95.0533,95.4637,13740.0],["2007-03-26",95.1765,95.7511,93.1654,94.5608,9340.0],["2007-03-27",93.9452,94.766,92.4267,92.4677,12980.0],["2007-03-28",92.0162,93.1654,90.6208,91.1954,27960.0],["2007-03-29",91.5648,92.3035,90.785,91.8931,17280.0],["2007-03-30",91.9341,93.9452,91.9341,93.0423,23820.0],["2007-04-02",92.755,92.796,90.9081,91.1954,23600.0],["2007-04-03",91.1544,93.3296,91.1544,91.7289,15440.0],["2007-04-04",91.9341,91.9341,90.2514,90.4156,20520.0],["2007-04-05",90.2924,90.7028,87.912,88.3224,18020.0],["2007-04-09",88.2404,88.7739,87.5837,87.871,19040.0],["2007-04-10",87.8299,88.7739,87.6247,87.8299,9500.0],["2007-04-11",87.8299,87.8299,85.901,86.2293,24780.0],["2007-04-12",85.901,86.5987,85.901,86.1472,14960.0],["2007-04-13",85.983,86.3524,85.7778,86.2293,10360.0],["2007-04-16",86.5987,87.3374,86.0241,87.2964,17760.0],["2007-04-17",87.2143,87.5426,86.4345,86.927,9420.0],["2007-04-18",86.3524,87.4195,86.2703,86.3524,12360.0],["2007-04-19",86.2293,86.3524,84.7928,85.2033,16320.0],["2007-04-20",86.0651,86.1472,84.9159,85.4084,27500.0],["2007-04-23",85.0391,85.3674,83.4384,83.6026,19600.0],["2007-04-24",84.1362,84.1362,83.1101,83.1922,16920.0],["2007-04-25",82.9049,83.8489,82.002,83.8489,32460.0],["2007-04-26",90.867,99.5269,90.867,96.2025,108420.0],["2007-04-27",95.5459,97.0644,95.4638,96.0384,26900.0],["2007-04-30",95.9563,96.2025,93.781,93.9452,30880.0],["2007-05-01",93.781,98.583,93.781,98.1725,34600.0],["2007-05-02",98.4188,104.3288,98.0084,103.2207,50440.0],["2007-05-03",103.4259,103.4259,100.553,100.7171,28680.0],["2007-05-04",101.1275,103.508,100.553,103.3849,33420.0],["2007-05-07",102.6051,105.0676,102.3999,104.0826,20960.0],["2007-05-08",104.1646,104.4109,101.4559,101.7432,12320.0],["2007-05-09",101.4969,103.2617,101.4559,102.605,17400.0],["2007-05-10",101.8253,102.564,94.8892,97.639,22740.0],["2007-05-11",98.665,100.8403,97.68,98.665,20520.0],["2007-05-14",98.5009,98.624,97.3927,97.5569,8480.0],["2007-05-15",97.3106,97.9263,95.0944,95.4227,27780.0],["2007-05-16",95.9563,96.4898,94.5608,96.4898,22260.0],["2007-05-17",95.9152,96.7771,95.3817,96.0794,10060.0],["2007-05-18",96.4898,96.4898,94.9302,95.7921,9680.0],["2007-05-21",96.2846,99.8963,95.8331,97.5569,18900.0],["2007-05-22",97.9263,98.583,97.1465,97.8442,20540.0],["2007-05-23",97.68,98.3777,96.8592,97.2286,16340.0],["2007-05-24",96.9413,96.9413,93.781,94.2735,24920.0],["2007-05-25",94.8481,97.4748,94.4787,95.3406,10440.0],["2007-05-29",95.669,96.9002,95.669,96.9002,11720.0],["2007-05-30",96.1204,96.6129,94.0273,95.751,12120.0],["2007-05-31",95.6279,95.9562,94.4787,95.4637,11260.0],["2007-06-01",95.5869,97.5159,94.8481,95.9563,12600.0],["2007-06-04",95.5869,95.8742,94.5198,95.3406,11140.0],["2007-06-05",94.8071,95.5048,93.3706,95.2586,15240.0],["2007-06-06",94.5198,95.1765,93.74,95.0944,15160.0],["2007-06-07",94.5198,94.8071,92.3446,93.2475,13220.0],["2007-06-08",92.8781,93.6169,92.3445,93.2885,12380.0],["2007-06-11",92.8371,94.2735,92.2625,92.9602,9160.0],["2007-06-12",92.2625,93.2885,90.9491,91.3185,16300.0],["2007-06-13",92.3107,92.3107,90.5331,91.8146,8840.0],["2007-06-14",91.8559,92.1866,91.0291,91.9799,7160.0],["2007-06-15",94.1296,94.1296,91.2772,92.3107,27100.0],["2007-06-18",92.352,92.352,91.2772,91.7732,14320.0],["2007-06-19",91.1945,91.8559,90.9878,91.2772,31040.0],["2007-06-20",91.2358,91.5252,88.7554,89.0448,17580.0],["2007-06-21",88.4661,90.409,88.3834,89.1275,18200.0],["2007-06-22",89.1275,89.8303,88.8795,89.8303,73020.0],["2007-06-25",89.7476,91.8559,89.1275,89.6649,22680.0],["2007-06-26",90.3677,90.5331,88.7968,89.1689,13360.0],["2007-06-27",88.8795,91.8146,88.8795,91.6906,26100.0],["2007-06-28",91.8973,92.1453,89.7063,92.0213,36260.0],["2007-06-29",92.6414,92.6414,89.7063,89.913,27640.0],["2007-07-02",90.6571,91.6492,89.913,91.6079,13820.0],["2007-07-03",91.8559,91.8559,89.5409,89.7476,28380.0],["2007-07-05",89.6649,90.4504,89.5409,89.789,19500.0],["2007-07-06",89.5409,93.8402,89.2515,90.5744,16440.0],["2007-07-09",90.4504,91.6492,90.2023,91.5665,17580.0],["2007-07-10",91.1532,91.4839,88.2181,88.3421,30120.0],["2007-07-11",88.1354,90.4091,88.1354,88.7555,14100.0],["2007-07-12",89.3342,93.7575,88.3007,92.1866,37240.0],["2007-07-13",91.8559,91.8559,88.8795,91.0291,21500.0],["2007-07-16",90.4504,90.4504,88.3421,88.3834,12060.0],["2007-07-17",88.7555,90.1197,88.0527,88.1767,16500.0],["2007-07-18",88.1767,88.5901,85.531,87.1019,15780.0],["2007-07-19",88.0527,89.913,87.2259,87.722,9360.0],["2007-07-20",87.5153,88.3834,83.7947,84.9936,28660.0],["2007-07-23",84.4562,86.9779,83.7121,84.3322,15820.0],["2007-07-24",83.7121,85.159,80.4463,80.6116,30500.0],["2007-07-25",80.7356,80.901,75.7336,77.0564,60740.0],["2007-07-26",72.3438,72.4678,67.7138,69.4087,90940.0],["2007-07-27",71.3103,71.3103,68.2098,68.4992,53320.0],["2007-07-30",68.6232,70.7729,66.2669,69.9874,43780.0],["2007-07-31",70.8142,71.3103,66.1429,66.2669,41000.0],["2007-08-01",66.3496,68.4992,64.324,68.1272,88260.0],["2007-08-02",68.9953,69.078,65.8535,69.078,28600.0],["2007-08-03",69.7807,69.7807,64.324,64.572,37240.0],["2007-08-06",65.9362,70.9796,64.4893,69.45,54760.0],["2007-08-07",68.9953,70.3182,67.8378,68.3752,28880.0],["2007-08-08",69.2847,83.092,69.2847,76.4777,114860.0],["2007-08-09",74.3694,82.3065,70.9382,82.2239,76280.0],["2007-08-10",80.9837,82.2239,73.2119,73.7906,42000.0],["2007-08-13",75.2789,78.462,72.7572,74.08,23360.0],["2007-08-14",74.2867,76.4364,73.9974,74.4108,11580.0],["2007-08-15",74.08,79.8675,74.0387,76.5604,10780.0],["2007-08-16",76.395,87.1432,75.6096,84.8696,57640.0],["2007-08-17",89.7889,90.3677,83.7121,87.97,39000.0],["2007-08-20",85.779,88.8795,82.8439,84.4148,13580.0],["2007-08-21",84.1668,86.9366,80.405,83.7534,12440.0],["2007-08-22",84.5389,85.0349,80.7357,83.6294,26040.0],["2007-08-23",84.0428,84.6215,80.529,80.901,10120.0],["2007-08-24",80.653,82.8026,80.1983,80.6943,31380.0],["2007-08-27",80.6117,86.7712,76.1057,76.1883,12680.0],["2007-08-28",76.0643,76.0643,73.7907,74.3281,12400.0],["2007-08-29",74.9068,74.9895,72.4264,74.5761,20820.0],["2007-08-30",73.832,74.204,71.9717,73.4186,18440.0],["2007-08-31",74.6174,74.7414,71.4343,72.4678,20400.0],["2007-09-04",72.4265,78.1313,71.641,78.0899,29180.0],["2007-09-05",77.4285,78.5033,74.4521,75.2789,18580.0],["2007-09-06",75.4856,78.3793,74.6588,78.0899,19040.0],["2007-09-07",76.6844,77.5939,74.9068,75.4855,17940.0],["2007-09-10",75.8163,76.5604,72.1371,74.7415,18420.0],["2007-09-11",75.2375,76.7671,74.8241,76.6017,26340.0],["2007-09-12",76.147,76.8911,73.4186,73.5839,16300.0],["2007-09-13",74.0387,75.2789,72.4264,73.7493,10340.0],["2007-09-14",73.1706,73.708,71.517,72.3438,14540.0],["2007-09-17",72.3024,73.832,71.9717,73.4599,11920.0],["2007-09-18",73.708,78.586,72.6331,78.586,26940.0],["2007-09-19",79.67,84.381,79.6283,84.2142,18060.0],["2007-09-20",84.2142,84.2142,78.4192,79.8367,12720.0],["2007-09-21",81.7961,82.8384,78.3359,82.1297,23600.0],["2007-09-24",81.7545,83.0052,76.835,78.1274,14000.0],["2007-09-25",77.5437,79.253,76.2097,77.2936,11540.0],["2007-09-26",77.6688,78.0857,75.0424,77.3353,4740.0],["2007-09-27",77.8356,79.4615,76.2514,79.4615,7920.0],["2007-09-28",79.1697,80.6705,77.5437,77.9606,12060.0],["2007-10-01",78.0857,79.7116,76.0846,78.3775,11000.0],["2007-10-02",78.7945,80.8373,77.8356,80.7956,7380.0],["2007-10-03",80.1703,81.7545,77.6271,78.4193,10660.0],["2007-10-04",79.5032,81.8379,78.3359,81.5877,8920.0],["2007-10-05",82.755,83.1719,80.3787,81.0874,10880.0],["2007-10-08",80.337,80.337,76.5432,76.7933,21260.0],["2007-10-09",76.8767,77.7522,75.1257,75.5009,9280.0],["2007-10-10",75.5009,75.8344,73.1246,73.3747,12460.0],["2007-10-11",74.8756,78.044,71.4987,71.7071,19680.0],["2007-10-12",71.6654,74.5838,70.9567,71.2902,26320.0],["2007-10-15",70.915,71.2902,68.9973,69.7894,27340.0],["2007-10-16",69.7477,69.9978,65.0784,66.7043,32900.0],["2007-10-17",62.8688,63.3691,58.6998,61.2429,52080.0],["2007-10-18",61.493,62.5353,59.1167,59.3251,46160.0],["2007-10-19",59.3251,62.6186,58.3662,61.7432,41600.0],["2007-10-22",61.493,62.2851,59.1167,60.8677,19560.0],["2007-10-23",62.2434,62.3685,58.7415,59.5336,16560.0],["2007-10-24",58.408,58.7832,56.5319,58.4496,78760.0],["2007-10-25",58.8665,62.9105,58.5747,60.3257,21380.0],["2007-10-26",60.951,62.9522,60.2006,62.6603,31460.0],["2007-10-29",63.244,63.2857,61.5764,63.0355,15980.0],["2007-10-30",62.2018,62.5353,60.7426,60.9094,29520.0],["2007-10-31",60.5341,61.493,60.5341,61.0761,20120.0],["2007-11-01",60.4508,61.1595,56.2818,56.8654,30200.0],["2007-11-02",58.1995,59.4085,56.3235,57.9911,23120.0],["2007-11-05",57.324,58.4497,54.5308,56.8654,18440.0],["2007-11-06",57.0322,58.6581,54.5308,58.533,18380.0],["2007-11-07",57.0322,57.9077,51.8209,53.9471,37740.0],["2007-11-08",54.3223,57.7826,53.9471,57.0739,24620.0],["2007-11-09",56.1984,58.0744,55.4479,57.324,20420.0],["2007-11-12",57.1573,57.9494,56.4068,56.7404,16360.0],["2007-11-13",57.5325,59.4085,56.6987,59.2835,32820.0],["2007-11-14",59.9505,61.4513,57.4908,57.7826,17560.0],["2007-11-15",57.6158,58.3663,54.8643,55.448,35540.0],["2007-11-16",55.6981,55.8649,53.3634,53.7803,24520.0],["2007-11-19",53.3634,54.4474,51.5708,51.9043,22000.0],["2007-11-20",51.7792,52.7798,49.6113,51.2789,30820.0],["2007-11-21",51.0705,52.5296,50.1533,51.1122,32100.0],["2007-11-23",51.6542,55.9899,51.6542,54.364,15700.0],["2007-11-26",54.1973,54.1973,50.1533,50.1533,27460.0],["2007-11-27",50.195,51.4874,50.1116,50.1116,22700.0],["2007-11-28",50.737,52.9049,50.0282,50.9871,33460.0],["2007-11-29",50.9037,52.9465,50.6953,52.3212,22980.0],["2007-11-30",53.3634,54.364,52.3212,52.3212,21560.0],["2007-12-03",52.1961,53.155,50.0282,50.3201,15520.0],["2007-12-04",50.0282,50.7787,49.1527,49.5279,19880.0],["2007-12-05",50.5702,50.737,49.1944,50.6536,13620.0],["2007-12-06",50.737,53.3218,50.6536,52.0294,34440.0],["2007-12-07",52.2795,54.6141,51.5291,54.0722,19220.0],["2007-12-10",54.1973,56.1984,53.9888,55.1978,29820.0],["2007-12-11",55.3229,55.3229,51.8626,51.946,29140.0],["2007-12-12",53.2801,53.5719,49.1527,50.1533,27900.0],["2007-12-13",49.5279,49.9032,47.1099,49.0694,27880.0],["2007-12-14",48.1939,50.2367,47.4851,49.9865,56660.0],["2007-12-17",49.6947,49.6947,48.1522,48.2355,34800.0],["2007-12-18",48.8274,49.081,46.2909,47.0519,33240.0],["2007-12-19",47.0096,48.5737,46.2486,46.5446,32760.0],["2007-12-20",47.1787,47.6437,44.5999,46.6291,94540.0],["2007-12-21",48.0665,48.616,46.4177,46.9673,62320.0],["2007-12-24",46.6714,48.3201,45.9527,46.5023,21400.0],["2007-12-26",46.0373,47.7282,45.995,47.0096,40280.0],["2007-12-27",46.3755,47.4323,44.4731,44.8958,59580.0],["2007-12-28",44.5999,45.234,43.4585,43.7121,63300.0],["2007-12-31",43.6699,44.6845,42.7398,43.4585,65700.0],["2008-01-02",43.5853,44.304,42.0634,42.6976,33960.0],["2008-01-03",42.613,43.1203,40.2033,40.2456,45480.0],["2008-01-04",39.6538,40.0765,36.61,37.2864,53420.0],["2008-01-07",37.3709,40.7106,37.2864,39.0619,43020.0],["2008-01-08",39.4001,40.5838,35.9336,36.1872,81660.0],["2008-01-09",36.1872,37.5823,35.0881,36.7791,38140.0],["2008-01-10",36.2718,38.005,35.1304,36.7791,33680.0],["2008-01-11",36.5254,42.1903,35.9759,36.6523,70360.0],["2008-01-14",37.2018,37.54,35.0881,35.2149,56880.0],["2008-01-15",35.2995,36.3141,33.5662,33.7353,42440.0],["2008-01-16",33.693,34.4962,33.0166,33.7353,58680.0],["2008-01-17",34.2003,34.454,33.6085,33.9044,67120.0],["2008-01-18",33.8198,34.919,31.9175,32.5939,50180.0],["2008-01-22",33.6085,34.8344,32.3402,32.4248,38000.0],["2008-01-23",31.7484,36.9059,31.7484,32.9743,185220.0],["2008-01-24",35.0881,41.7675,34.5385,41.0488,252740.0],["2008-01-25",42.1902,43.3317,40.2456,41.6829,64860.0],["2008-01-28",41.3448,43.3317,38.9774,42.0634,84140.0],["2008-01-29",42.2748,43.0358,41.2179,42.9512,38340.0],["2008-01-30",42.4862,47.1364,42.4862,45.1918,91520.0],["2008-01-31",44.3463,54.5768,43.7544,52.6744,147680.0],["2008-02-01",52.8858,53.3931,48.9119,50.3493,70600.0],["2008-02-04",50.5607,50.6452,46.7982,47.0519,81180.0],["2008-02-05",46.5023,47.0519,44.8958,45.6568,35580.0],["2008-02-06",46.5446,48.2355,45.1918,46.8828,32460.0],["2008-02-07",46.7137,49.2079,45.4877,46.5868,29540.0],["2008-02-08",46.5446,47.7283,45.4454,45.6991,19720.0],["2008-02-11",46.1641,48.0242,44.1772,45.6145,39360.0],["2008-02-12",45.9527,47.6014,45.4031,47.2632,22900.0],["2008-02-13",47.8128,49.7574,47.7705,49.1233,36540.0],["2008-02-14",49.3347,49.7997,46.6714,47.1364,27560.0],["2008-02-15",46.8405,48.7428,46.5023,46.6291,20340.0],["2008-02-19",47.5592,48.151,45.8682,46.925,16760.0],["2008-02-20",46.5023,47.4746,46.1218,47.1364,9740.0],["2008-02-21",47.686,47.9819,45.8682,46.3332,15660.0],["2008-02-22",46.5023,46.5023,43.1203,44.4308,26060.0],["2008-02-25",44.3463,45.7413,43.6276,45.5299,16500.0],["2008-02-26",45.1495,46.9673,45.0649,46.3332,47580.0],["2008-02-27",46.5023,46.7137,44.6422,45.4454,39800.0],["2008-02-28",45.2763,46.4177,43.6699,43.839,20620.0],["2008-02-29",43.5008,44.8113,42.2748,42.2748,24220.0],["2008-03-03",42.4016,42.4439,40.1611,40.7529,27160.0],["2008-03-04",40.3302,40.8797,38.6392,40.1611,33980.0],["2008-03-05",40.457,42.148,40.2033,40.7529,16960.0],["2008-03-06",40.457,40.5838,38.0473,38.0473,24300.0],["2008-03-07",38.0896,39.6538,38.0473,38.766,9280.0],["2008-03-10",39.1887,39.4001,38.0473,38.0896,15020.0],["2008-03-11",39.2733,43.2894,38.5969,42.6976,25860.0],["2008-03-12",43.3317,43.3317,39.992,40.2033,22340.0],["2008-03-13",39.8229,42.8667,38.9351,41.5561,21740.0],["2008-03-14",41.9789,43.9235,40.4147,41.1334,19380.0],["2008-03-17",40.6176,43.8842,39.1992,42.3369,14280.0],["2008-03-18",44.0561,44.0561,41.0044,43.4114,12420.0],["2008-03-19",43.8412,47.2368,41.6921,41.6921,21420.0],["2008-03-20",47.3657,47.3657,41.4343,45.6035,58280.0],["2008-03-24",45.7324,48.2683,44.7438,45.1307,18440.0],["2008-03-25",45.7754,48.0964,45.2166,48.0534,8920.0],["2008-03-26",48.0964,52.6524,47.5806,51.32,34440.0],["2008-03-27",51.5349,51.5349,48.6981,50.1595,14720.0],["2008-03-28",49.8587,50.8472,46.807,47.3657,15960.0],["2008-03-31",51.1911,51.1911,46.678,47.0648,10000.0],["2008-04-01",51.0192,51.0621,44.7868,46.9359,29420.0],["2008-04-02",47.0219,48.1394,45.2166,47.5376,13820.0],["2008-04-03",46.9359,48.0104,45.1307,46.0763,9680.0],["2008-04-04",46.2052,47.9245,40.8325,42.6807,41260.0],["2008-04-07",43.0676,43.6693,41.0474,42.1649,33400.0],["2008-04-08",41.7351,43.5404,41.6062,42.036,15260.0],["2008-04-09",42.2509,42.3369,41.2623,41.8641,13280.0],["2008-04-10",42.036,43.1105,41.8211,42.4228,13940.0],["2008-04-11",41.8211,41.907,40.9185,40.9185,10180.0],["2008-04-14",41.0044,41.3053,39.8009,40.1878,12400.0],["2008-04-15",40.5316,41.3053,39.758,40.3167,12420.0],["2008-04-16",40.7895,43.4544,39.758,43.3255,17040.0],["2008-04-17",43.2395,44.1421,41.1334,42.7237,18820.0],["2008-04-18",43.7553,44.9587,43.4974,44.271,17580.0],["2008-04-21",44.7009,45.0447,44.1851,44.9158,11240.0],["2008-04-22",44.6149,45.0877,43.1965,44.5719,9060.0],["2008-04-23",44.6579,45.5605,44.1851,45.4315,20780.0],["2008-04-24",45.5605,45.5605,42.7237,42.9816,28300.0],["2008-04-25",43.0675,43.2825,40.1878,40.4457,38520.0],["2008-04-28",40.8325,42.2939,40.4027,40.7036,46540.0],["2008-04-29",45.1307,51.5779,44.314,44.7438,112200.0],["2008-04-30",44.7868,47.7955,44.0561,45.1737,37080.0],["2008-05-01",45.3456,48.3543,45.1736,48.1394,41500.0],["2008-05-02",48.6122,49.5578,46.1622,46.3771,40380.0],["2008-05-05",46.8499,47.2798,45.4315,47.1078,19980.0],["2008-05-06",46.5491,47.2797,45.5605,46.592,13320.0],["2008-05-07",46.635,47.8385,45.1307,45.2596,19460.0],["2008-05-08",45.6894,45.7324,44.1421,45.1737,11600.0],["2008-05-09",45.3026,45.9043,44.0991,44.7868,12820.0],["2008-05-12",45.0447,45.8184,44.443,45.5175,15800.0],["2008-05-13",45.4745,47.1078,45.3886,46.5061,23360.0],["2008-05-14",46.5491,48.999,46.4201,47.7955,16260.0],["2008-05-15",47.7096,48.913,46.1192,46.721,9500.0],["2008-05-16",47.5376,47.5376,44.1421,45.3026,14060.0],["2008-05-19",45.2166,45.9043,44.7009,45.2166,18240.0],["2008-05-20",45.0017,45.9473,43.8412,44.5289,17860.0],["2008-05-21",45.0447,45.6035,44.1421,44.5719,12740.0],["2008-05-22",44.6149,45.9043,44.4,45.7754,14820.0],["2008-05-23",45.4315,46.5491,44.5719,46.0763,11080.0],["2008-05-27",46.2052,48.9131,45.1307,46.3771,17580.0],["2008-05-28",46.5061,46.678,43.5833,44.7009,32080.0],["2008-05-29",44.4859,46.2912,44.0991,45.2596,14040.0],["2008-05-30",45.2166,46.2052,44.4859,46.2052,18140.0],["2008-06-02",46.0763,46.1622,44.271,44.8298,15640.0],["2008-06-03",45.0877,45.0877,43.6263,43.6263,14660.0],["2008-06-04",43.9702,44.7008,43.1105,43.6263,11840.0],["2008-06-05",43.7553,44.0132,42.5518,42.7667,26080.0],["2008-06-06",42.3799,43.6693,41.9071,42.122,15360.0],["2008-06-09",42.7237,43.1965,39.8439,40.4457,21660.0],["2008-06-10",40.1018,40.6176,38.6834,38.8124,18660.0],["2008-06-11",38.6834,39.758,37.9098,38.1247,18700.0],["2008-06-12",38.2536,42.036,37.9527,40.7036,38740.0],["2008-06-13",40.8325,41.6492,39.2852,40.3597,15640.0],["2008-06-16",40.0588,40.7465,38.9843,40.1878,13320.0],["2008-06-17",40.1448,40.1878,39.0273,39.1133,13320.0],["2008-06-18",38.7195,39.157,36.707,36.9695,28460.0],["2008-06-19",37.232,39.1133,37.1882,37.932,21840.0],["2008-06-20",37.8882,38.2382,36.3132,37.057,30900.0],["2008-06-23",37.582,37.582,35.2194,35.4382,20640.0],["2008-06-24",36.0069,36.2694,35.2194,35.3944,10420.0],["2008-06-25",37.1007,37.1007,35.0007,35.1757,38920.0],["2008-06-26",35.1757,37.407,34.6069,35.8757,28040.0],["2008-06-27",35.8757,36.2257,34.7382,34.7819,47000.0],["2008-06-30",35.0007,35.7882,33.9506,33.9506,20700.0],["2008-07-01",34.1694,35.5694,32.8131,34.3444,46000.0],["2008-07-02",34.2569,35.1757,33.6881,34.6944,16520.0],["2008-07-03",34.6944,35.1319,33.7319,34.7382,8480.0],["2008-07-07",35.0007,35.0007,31.8506,31.9819,21040.0],["2008-07-08",32.0694,33.4694,31.8506,32.8569,17920.0],["2008-07-09",34.5194,39.332,34.1257,35.9194,34600.0],["2008-07-10",35.7882,38.807,33.2944,34.5194,22460.0],["2008-07-11",34.1257,38.2382,33.7319,38.0632,20200.0],["2008-07-14",38.2382,38.282,33.6881,33.8632,27000.0],["2008-07-15",33.6006,35.5257,33.5131,34.7819,22480.0],["2008-07-16",34.7819,36.9695,33.6881,36.6632,15900.0],["2008-07-17",35.0007,42.9196,35.0007,42.9196,28720.0],["2008-07-18",44.8008,45.4571,40.4258,41.1695,27160.0],["2008-07-21",41.1695,43.5321,40.382,42.6571,14100.0],["2008-07-22",42.6571,45.2821,39.4195,44.5821,36860.0],["2008-07-23",43.9258,46.3759,41.8258,42.132,22420.0],["2008-07-24",40.557,43.8821,40.557,42.8321,19900.0],["2008-07-25",39.3758,39.507,35.6569,38.5882,69500.0],["2008-07-28",38.3695,38.3695,33.7756,33.7756,49320.0],["2008-07-29",33.7756,35.2194,33.6881,34.3882,30520.0],["2008-07-30",34.7382,35.6569,33.6882,34.5632,34920.0],["2008-07-31",34.3444,39.332,33.6881,37.057,49080.0],["2008-08-01",37.0132,37.1882,34.5194,34.9132,20160.0],["2008-08-04",34.9132,35.6132,33.9069,34.8694,17500.0],["2008-08-05",35.3069,36.0507,34.1694,36.0069,50720.0],["2008-08-06",35.8319,36.1382,34.3444,35.3944,23960.0],["2008-08-07",34.9132,36.0944,34.4319,34.7819,22040.0],["2008-08-08",34.5194,37.232,34.5194,36.9257,16180.0],["2008-08-11",36.7507,38.7632,35.6569,38.7632,30600.0],["2008-08-12",38.5007,38.807,37.1882,38.0632,17840.0],["2008-08-13",37.8007,39.1132,35.6132,38.8507,7280.0],["2008-08-14",38.3695,38.3695,37.057,37.8445,20820.0],["2008-08-15",38.2382,38.4132,37.8445,38.4132,14960.0],["2008-08-18",38.282,38.5007,37.4945,38.5007,10160.0],["2008-08-19",38.107,39.3757,37.8882,39.3757,19140.0],["2008-08-20",39.2445,39.7258,38.3257,39.3757,13980.0],["2008-08-21",38.807,41.782,38.282,41.3008,31660.0],["2008-08-22",41.082,41.082,38.282,39.332,27600.0],["2008-08-25",38.8507,38.8507,36.5319,36.7069,11160.0],["2008-08-26",36.5319,36.5319,35.2194,35.8757,10660.0],["2008-08-27",35.9194,38.282,35.3507,37.1882,8740.0],["2008-08-28",37.582,38.4132,35.7444,38.4132,12620.0],["2008-08-29",38.0632,38.982,38.0632,38.4132,16160.0],["2008-09-02",39.332,40.382,37.8882,38.2382,5400.0],["2008-09-03",38.107,39.5945,37.8445,39.3757,6060.0],["2008-09-04",38.8945,39.5508,38.632,38.632,5000.0],["2008-09-05",38.282,39.5945,37.232,39.2007,5380.0],["2008-09-08",40.382,41.3445,38.5445,40.032,11880.0],["2008-09-09",39.3758,39.3758,38.8945,38.982,12080.0],["2008-09-10",39.332,40.2508,37.4945,39.8133,14940.0],["2008-09-11",38.3695,39.7258,38.282,39.2882,10880.0],["2008-09-12",38.5882,39.507,37.6257,37.8007,13820.0],["2008-09-15",37.582,39.2445,36.1382,36.6632,7080.0],["2008-09-16",36.2257,40.8195,36.2257,40.8195,15180.0],["2008-09-17",39.5056,40.294,37.9289,40.294,18280.0],["2008-09-18",40.3378,52.5135,39.0238,51.0244,88980.0],["2008-09-19",53.5647,58.0321,45.1117,55.0538,138020.0],["2008-09-22",52.9515,52.9515,44.0606,49.1849,13920.0],["2008-09-23",48.5717,52.0318,47.1702,50.1923,19420.0],["2008-09-24",47.1264,52.1194,46.776,48.9659,29900.0],["2008-09-25",49.8857,51.6814,48.2652,50.2799,23580.0],["2008-09-26",48.3527,49.8857,47.9586,48.7907,23220.0],["2008-09-29",46.5132,48.1776,43.7978,44.8927,17040.0],["2008-09-30",47.871,49.1849,44.9365,46.995,19080.0],["2008-10-01",45.5935,48.2214,45.0679,48.1776,13500.0],["2008-10-02",48.09,48.09,45.2869,45.4621,3680.0],["2008-10-03",46.776,48.1776,44.8927,44.8927,17360.0],["2008-10-06",44.8927,44.9365,39.5932,42.1773,14160.0],["2008-10-07",42.0459,45.0679,39.5056,39.5056,15400.0],["2008-10-08",38.98,40.2064,37.3157,37.6661,18620.0],["2008-10-09",38.6296,38.6296,31.9286,31.9286,29800.0],["2008-10-10",30.746,33.3301,30.6146,33.2863,33640.0],["2008-10-13",34.9944,36.0894,33.0235,34.863,20620.0],["2008-10-14",37.0967,37.7099,33.8557,34.644,28020.0],["2008-10-15",35.7828,37.6661,34.7754,34.7754,18220.0],["2008-10-16",35.2572,41.3889,35.1258,41.0385,19160.0],["2008-10-17",39.4618,41.6079,38.1041,39.2866,18180.0],["2008-10-20",39.7246,40.5129,35.6514,38.1479,9520.0],["2008-10-21",37.2281,39.199,35.6952,36.3522,11200.0],["2008-10-22",36.0018,38.8048,33.6805,33.6805,8980.0],["2008-10-23",34.3375,39.3742,34.3375,37.4909,47460.0],["2008-10-24",35.52,39.199,35.0382,38.5858,34420.0],["2008-10-27",37.7975,39.199,35.52,37.9289,19580.0],["2008-10-28",39.2866,40.1188,38.1917,39.7246,20600.0],["2008-10-29",39.6808,41.2137,38.761,39.418,20160.0],["2008-10-30",40.7757,42.9218,40.075,42.9218,28100.0],["2008-10-31",42.3086,42.9218,30.8774,38.8924,165100.0],["2008-11-03",38.1041,38.1041,34.2061,36.7463,24140.0],["2008-11-04",37.4471,37.4909,35.6952,36.6149,9540.0],["2008-11-05",35.9142,36.5711,34.6878,34.9944,10320.0],["2008-11-06",34.9068,35.8266,34.644,35.1696,11000.0],["2008-11-07",35.52,36.4398,34.863,36.2208,10780.0],["2008-11-10",37.0529,37.1843,34.1185,34.6003,10960.0],["2008-11-11",34.1623,34.9068,32.7607,32.7607,20400.0],["2008-11-12",31.841,32.1914,30.4395,30.4833,35540.0],["2008-11-13",30.8774,34.1185,28.8189,33.2863,19100.0],["2008-11-14",32.7607,32.7607,28.6875,28.7751,17940.0],["2008-11-17",28.4686,29.2131,26.4977,26.8042,14700.0],["2008-11-18",27.0232,27.3298,25.8407,26.7166,18000.0],["2008-11-19",26.4539,27.4174,24.2202,25.4027,16280.0],["2008-11-20",25.1837,26.2349,22.5121,22.6872,19420.0],["2008-11-21",23.6508,23.6508,19.928,21.6799,33560.0],["2008-11-24",21.8989,23.8698,20.0156,22.7311,18400.0],["2008-11-25",22.95,22.9938,20.1908,22.8186,11820.0],["2008-11-26",22.0303,22.4683,20.147,22.4683,20960.0],["2008-11-28",22.1617,22.8186,21.4171,21.6361,5240.0],["2008-12-01",21.6799,22.2493,19.0958,19.1396,17960.0],["2008-12-02",19.6652,22.0741,19.052,22.0741,10460.0],["2008-12-03",21.2419,22.6434,19.8404,22.2055,15760.0],["2008-12-04",21.6361,23.9574,20.8915,22.7311,18820.0],["2008-12-05",22.2493,25.6217,21.5047,25.5341,10800.0],["2008-12-08",26.2349,27.5488,25.3151,27.3298,17340.0],["2008-12-09",26.848,29.5635,26.4977,26.5853,17480.0],["2008-12-10",26.9356,29.5635,26.3225,29.5635,13300.0],["2008-12-11",29.0379,29.8701,26.1035,27.1546,14640.0],["2008-12-12",26.2349,29.1255,24.9647,28.8627,21340.0],["2008-12-15",28.9941,29.3007,27.5488,28.9065,11300.0],["2008-12-16",29.389,33.9071,28.117,32.8543,23520.0],["2008-12-17",32.1525,32.6789,29.7838,31.4068,15360.0],["2008-12-18",31.2752,32.4595,27.5906,32.1086,23780.0],["2008-12-19",34.0387,34.8282,31.0559,32.5034,30660.0],["2008-12-22",32.8104,33.5123,31.3191,33.3807,12140.0],["2008-12-23",33.6877,34.6966,33.3368,34.3896,8900.0],["2008-12-24",34.4334,34.4334,26.187,26.3185,39740.0],["2008-12-26",26.494,26.494,24.5201,25.9676,2760.0],["2008-12-29",25.9676,25.9676,24.564,24.6517,11060.0],["2008-12-30",24.564,25.6167,23.8183,25.3974,16180.0],["2008-12-31",25.2658,29.389,23.6867,28.9504,29320.0],["2009-01-02",29.3452,29.4329,28.2924,28.3363,8060.0],["2009-01-05",28.3802,30.6172,26.9326,30.1347,14900.0],["2009-01-06",30.5295,31.0559,29.5645,29.6084,20980.0],["2009-01-07",29.3452,29.3452,26.4063,27.1958,25840.0],["2009-01-08",28.3802,28.6433,27.2836,27.4151,10560.0],["2009-01-09",27.4151,27.9415,24.4324,24.4324,16020.0],["2009-01-12",26.2747,26.2747,22.3269,22.3269,15580.0],["2009-01-13",22.3269,22.3708,20.7478,21.8883,12400.0],["2009-01-14",21.318,22.4146,20.1775,20.8355,18240.0],["2009-01-15",20.8794,22.9849,19.695,22.941,15880.0],["2009-01-16",22.8971,22.9849,20.2214,22.5024,8040.0],["2009-01-20",22.0637,22.1514,19.7389,19.7389,14840.0],["2009-01-21",20.1337,28.3802,19.9144,20.7917,18500.0],["2009-01-22",20.1337,20.7478,19.7828,19.9144,5920.0],["2009-01-23",19.9582,20.5285,19.8266,19.8705,8920.0],["2009-01-26",19.9582,21.8444,19.9582,21.2742,6100.0],["2009-01-27",21.4057,22.6339,20.1776,22.6339,12760.0],["2009-01-28",23.1165,24.1692,20.5723,23.6867,22240.0],["2009-01-29",23.1165,23.1165,21.6251,22.0637,9220.0],["2009-01-30",21.5373,22.0637,20.1337,20.1337,12920.0],["2009-02-02",19.8266,21.0548,19.4319,21.0548,21640.0],["2009-02-03",21.1864,22.1953,20.8355,21.1864,9480.0],["2009-02-04",21.1426,21.6251,20.6162,20.9232,3040.0],["2009-02-05",20.9671,22.7217,20.3091,22.4146,18240.0],["2009-02-06",22.7655,25.1342,22.6339,24.7394,14400.0],["2009-02-09",24.4324,25.4413,24.0376,24.0376,4320.0],["2009-02-10",23.7744,23.7744,21.5812,22.1953,11080.0],["2009-02-11",22.2392,23.6867,22.2392,23.0726,3720.0],["2009-02-12",22.3708,22.7655,21.2742,22.5462,4020.0],["2009-02-13",22.5901,22.8971,20.9671,21.8883,11340.0],["2009-02-17",20.8794,21.0987,17.8089,17.8089,14040.0],["2009-02-18",18.3353,19.6512,16.142,16.493,14660.0],["2009-02-19",16.7561,18.9055,16.0104,17.5457,22300.0],["2009-02-20",17.4141,18.1159,16.4491,17.458,15960.0],["2009-02-23",17.6773,17.8966,16.0982,16.6245,13100.0],["2009-02-24",16.9755,17.9405,15.8789,17.8527,15620.0],["2009-02-25",17.8966,17.8966,15.3964,16.4052,8940.0],["2009-02-26",16.5368,18.3791,16.5368,17.8089,10760.0],["2009-02-27",17.458,19.6512,16.6684,16.9755,5900.0],["2009-03-02",16.6245,16.6245,13.905,13.9927,21260.0],["2009-03-03",14.6068,16.8877,12.9838,13.3347,11220.0],["2009-03-04",13.6856,14.2559,12.7206,12.94,10480.0],["2009-03-05",12.7206,12.8084,9.8695,9.9572,46460.0],["2009-03-06",10.0449,10.9222,9.3869,9.5185,33420.0],["2009-03-09",9.8695,11.1854,9.8695,10.7467,12320.0],["2009-03-10",11.0977,15.0016,10.1765,13.9488,11280.0],["2009-03-11",13.9927,14.6068,12.1065,12.4136,23280.0],["2009-03-12",12.5013,17.3264,12.5013,15.6595,17980.0],["2009-03-13",15.8355,16.6273,14.7358,16.2754,17140.0],["2009-03-16",16.4073,16.4073,13.5921,14.5598,17880.0],["2009-03-17",14.5159,14.9557,13.1962,14.164,24880.0],["2009-03-18",13.8121,16.3193,13.7681,15.9235,27240.0],["2009-03-19",16.2314,22.3896,16.2314,17.463,27820.0],["2009-03-20",17.683,18.6067,15.7915,16.1434,15660.0],["2009-03-23",16.6273,17.463,16.5393,17.1551,19240.0],["2009-03-24",17.1551,17.551,15.9235,16.0554,10900.0],["2009-03-25",16.0994,16.6273,15.4396,16.1434,9540.0],["2009-03-26",15.8355,16.6712,15.5716,16.1874,9740.0],["2009-03-27",15.8355,16.4513,15.4396,15.4836,9020.0],["2009-03-30",15.4396,15.5716,14.076,14.076,11040.0],["2009-03-31",14.2959,16.0994,13.1962,13.3282,14720.0],["2009-04-01",13.1523,14.3839,12.5364,14.3839,17240.0],["2009-04-02",14.2959,15.0877,14.2959,14.4279,12040.0],["2009-04-03",14.3399,15.2197,14.2959,15.1317,11760.0],["2009-04-06",14.6478,14.7358,13.5481,13.5481,12580.0],["2009-04-07",13.3282,13.8121,13.0203,13.0643,12540.0],["2009-04-08",13.1962,15.0437,12.4484,14.9997,6560.0],["2009-04-09",15.3076,17.0231,14.5159,16.8472,18260.0],["2009-04-13",16.5833,17.419,15.3076,16.9792,6260.0],["2009-04-14",16.5833,17.2871,15.3076,15.3076,7740.0],["2009-04-15",15.0877,16.6273,14.4279,16.6273,5420.0],["2009-04-16",16.8912,17.463,15.5716,17.1551,6000.0],["2009-04-17",17.2871,17.507,16.5393,17.2431,5180.0],["2009-04-20",16.7592,17.1111,15.4836,16.2754,6580.0],["2009-04-21",16.0114,18.3428,16.0114,18.1228,10340.0],["2009-04-22",17.595,18.5627,16.8032,17.507,8300.0],["2009-04-23",17.463,17.595,16.1874,16.6273,8320.0],["2009-04-24",16.8472,18.5627,16.6273,18.2108,4780.0],["2009-04-27",17.8589,18.1228,16.4953,16.4953,8160.0],["2009-04-28",16.3633,17.8589,16.3633,17.683,5880.0],["2009-04-29",17.9029,19.5744,17.9029,19.1345,5540.0],["2009-04-30",19.3545,19.3545,18.3868,18.5627,17520.0],["2009-05-01",18.3868,18.3868,17.1111,17.2431,7740.0],["2009-05-04",17.463,17.7709,16.5393,17.1551,7880.0],["2009-05-05",16.9792,18.2108,16.5833,16.8472,5840.0],["2009-05-06",17.0231,17.9029,16.6712,17.551,10120.0],["2009-05-07",16.3193,17.8149,16.1434,16.4513,13840.0],["2009-05-08",16.8032,17.639,16.8032,17.639,3960.0],["2009-05-11",17.595,17.595,16.4953,16.4953,7660.0],["2009-05-12",17.0231,17.551,16.5393,16.7592,6720.0],["2009-05-13",16.3633,16.5833,15.9674,15.9674,9240.0],["2009-05-14",16.1434,17.375,15.9674,16.3193,6200.0],["2009-05-15",16.6712,16.8912,15.5716,15.5716,8100.0],["2009-05-18",15.8795,17.2431,15.7475,17.0671,5360.0],["2009-05-19",16.6712,17.1991,16.2754,16.7152,3200.0],["2009-05-20",16.8912,16.8912,15.2197,15.3076,18260.0],["2009-05-21",14.9997,15.0437,13.3722,13.3722,11140.0],["2009-05-22",13.5041,14.9557,13.3722,13.5041,11720.0],["2009-05-26",13.7681,15.2636,13.5481,13.988,10840.0],["2009-05-27",13.9,14.6038,13.5041,13.5041,6700.0],["2009-05-28",13.6801,13.9,12.1405,12.3165,15920.0],["2009-05-29",12.5364,12.7124,11.3048,11.3048,42860.0],["2009-06-01",11.6567,12.2285,10.7769,11.1288,19940.0],["2009-06-02",11.5687,11.8326,11.1728,11.4367,18800.0],["2009-06-03",11.3488,11.3928,11.0409,11.1728,6940.0],["2009-06-04",11.3048,11.8326,11.2168,11.7886,20660.0],["2009-06-05",11.8766,12.0526,11.7886,12.0086,24300.0],["2009-06-08",12.0965,12.0965,11.8326,11.9206,10620.0],["2009-06-09",12.0526,12.3165,11.9206,11.9646,7360.0],["2009-06-10",12.0526,12.0526,11.7446,11.9646,10440.0],["2009-06-11",11.8766,13.0643,11.8326,12.9763,9580.0],["2009-06-12",12.5804,13.6361,12.1405,13.0643,15020.0],["2009-06-15",12.5364,13.4162,12.3605,12.8003,23820.0],["2009-06-16",13.1962,13.4602,12.5804,12.9763,15120.0],["2009-06-17",13.0203,14.3839,12.9323,13.856,14480.0],["2009-06-18",13.7681,14.3399,13.2402,13.5921,10700.0],["2009-06-19",13.856,14.2519,13.6361,13.988,21600.0],["2009-06-22",13.3282,13.5921,11.3488,11.3927,26960.0],["2009-06-23",10.9969,11.3488,10.1611,10.7769,32580.0],["2009-06-24",10.557,10.9089,10.513,10.689,14880.0],["2009-06-25",10.557,10.9529,10.381,10.9089,10140.0],["2009-06-26",10.9089,13.856,8.8855,9.4573,588960.0],["2009-06-29",10.9529,11.2608,9.8972,10.8649,69660.0],["2009-06-30",10.9089,10.9089,9.9412,10.689,25240.0],["2009-07-01",10.645,10.645,9.8972,9.8972,17880.0],["2009-07-02",9.9412,9.9412,9.6772,9.6772,10260.0],["2009-07-06",9.6772,9.8532,8.4896,8.8855,22920.0],["2009-07-07",9.0174,9.5893,8.9295,8.9734,12960.0],["2009-07-08",8.8855,9.0614,8.5336,8.5336,23520.0],["2009-07-09",8.7975,8.9734,8.4456,8.4896,13400.0],["2009-07-10",8.3576,9.2374,8.2257,8.4896,10100.0],["2009-07-13",8.8415,9.0174,8.4016,8.4016,7800.0],["2009-07-14",8.5776,8.7535,8.5776,8.5776,4900.0],["2009-07-15",8.7975,9.2814,8.3576,9.1494,9780.0],["2009-07-16",9.2374,9.6333,8.8855,8.8855,20700.0],["2009-07-17",8.8415,9.2374,8.2696,8.8855,26920.0],["2009-07-20",9.1934,10.425,9.1934,10.1171,25560.0],["2009-07-21",9.9412,10.1611,8.2257,9.0614,21760.0],["2009-07-22",9.1054,9.1934,8.5336,9.0614,5980.0],["2009-07-23",8.8415,9.3693,8.5336,8.9295,11560.0],["2009-07-24",9.2374,9.2814,8.7095,8.9734,10960.0],["2009-07-27",9.2374,9.2374,8.7535,8.7535,22240.0],["2009-07-28",8.4016,9.5893,8.3576,8.7975,49740.0],["2009-07-29",8.9734,9.5893,8.9734,9.2374,14200.0],["2009-07-30",9.7212,9.8532,9.3693,9.3693,9140.0],["2009-07-31",9.1494,9.9852,9.1494,9.5013,9780.0],["2009-08-03",9.8972,9.8972,9.2374,9.3253,9640.0],["2009-08-04",9.1934,10.3371,9.1054,9.6333,31680.0],["2009-08-05",9.9852,10.9969,9.8092,10.9529,38260.0],["2009-08-06",11.2168,13.988,11.2168,12.0965,53700.0],["2009-08-07",11.2168,12.5364,11.0409,11.9646,33820.0],["2009-08-10",11.9206,12.5804,11.5247,11.8326,21480.0],["2009-08-11",11.8326,12.3165,11.2608,12.3165,30380.0],["2009-08-12",12.5364,13.0203,11.4807,11.5247,64900.0],["2009-08-13",11.9206,12.0526,11.5247,11.8326,28080.0],["2009-08-14",11.9646,11.9646,9.8972,11.2168,565580.0],["2009-08-17",10.9969,11.1728,10.557,10.9969,130740.0],["2009-08-18",10.9969,12.3165,10.9529,11.4367,551260.0],["2009-08-19",10.9969,12.3165,10.7329,11.6567,262760.0],["2009-08-20",11.8766,12.4924,11.6567,12.4924,107700.0],["2009-08-21",12.5804,12.7564,12.0965,12.4924,43360.0],["2009-08-24",12.7564,13.1083,12.0965,12.1405,120880.0],["2009-08-25",12.4484,12.6684,11.8766,12.0965,48560.0],["2009-08-26",12.2285,12.9763,12.0966,12.4045,52740.0],["2009-08-27",12.8883,12.8883,11.9646,12.3165,49240.0],["2009-08-28",12.3165,12.5364,11.8766,12.3165,60320.0],["2009-08-31",12.3165,12.8883,12.1405,12.4484,42820.0],["2009-09-01",12.5364,12.5364,11.3927,11.6567,88360.0],["2009-09-02",11.4367,11.8326,11.3488,11.4807,31360.0],["2009-09-03",11.8326,12.0086,11.3488,11.6567,44480.0],["2009-09-04",11.7007,12.0966,11.5247,11.7886,40880.0],["2009-09-08",12.0965,12.1845,11.6567,11.9646,32600.0],["2009-09-09",11.8326,12.0965,11.8326,11.9646,69660.0],["2009-09-10",11.7886,12.4485,11.7886,12.2285,65100.0],["2009-09-11",12.2285,12.2285,11.8766,11.8766,21520.0],["2009-09-14",11.8766,11.8766,11.4807,11.7007,127380.0],["2009-09-15",11.6127,11.7007,10.9969,11.6567,93340.0],["2009-09-16",11.7447,11.8326,11.1288,11.7447,91600.0],["2009-09-17",11.7886,11.7886,11.3048,11.3488,48820.0],["2009-09-18",11.5247,11.7007,11.0848,11.4367,33900.0],["2009-09-21",11.4807,11.4807,11.0848,11.1728,35740.0],["2009-09-22",11.3488,11.6567,11.1288,11.3048,214680.0],["2009-09-23",11.3488,12.2725,11.2608,12.1845,89740.0],["2009-09-24",12.0965,12.2285,11.0409,11.4367,63680.0],["2009-09-25",11.3048,11.7886,11.3048,11.6567,23500.0],["2009-09-28",11.5247,11.7007,11.3928,11.5687,9600.0],["2009-09-29",11.4367,11.5687,10.9969,11.4367,47840.0],["2009-09-30",11.4367,11.6567,11.0848,11.0848,4400.0],["2009-10-01",11.0408,11.1288,10.601,11.1288,29420.0],["2009-10-02",10.7769,11.0848,10.557,10.601,23440.0],["2009-10-05",10.689,11.2608,10.601,11.2608,8580.0],["2009-10-06",11.6127,11.6127,11.0409,11.3927,8840.0],["2009-10-07",11.2608,11.5687,10.8209,11.5247,25440.0],["2009-10-08",11.4367,11.6567,11.0848,11.0848,10540.0],["2009-10-09",11.2608,11.2608,10.689,11.0848,12220.0],["2009-10-12",11.2608,11.2608,10.2051,10.513,38980.0],["2009-10-13",10.3371,10.601,10.1171,10.1171,73880.0],["2009-10-14",10.381,10.381,9.6772,9.8092,77380.0],["2009-10-15",9.9412,10.1171,9.8532,10.0731,63860.0],["2009-10-16",10.0291,10.1611,9.8972,10.1171,12340.0],["2009-10-19",9.9412,10.2491,9.8972,10.0291,39740.0],["2009-10-20",9.8972,10.0731,9.8972,9.9852,21200.0],["2009-10-21",9.8972,10.1171,9.3693,9.4133,40640.0],["2009-10-22",9.6772,9.7652,9.1494,9.3693,65240.0],["2009-10-23",9.4573,9.6333,8.2257,8.5336,158440.0],["2009-10-26",8.4896,8.6655,6.95,7.5219,136300.0],["2009-10-27",7.4779,8.0497,7.2579,7.4339,73200.0],["2009-10-28",7.6098,7.6098,6.6861,6.862,86840.0],["2009-10-29",7.3899,8.1377,7.3019,7.7858,68720.0],["2009-10-30",7.17,7.17,5.7184,6.5541,564880.0],["2009-11-02",6.994,6.994,6.2462,6.5101,102400.0],["2009-11-03",7.126,7.126,5.9823,6.4222,57240.0],["2009-11-04",6.2902,6.7741,6.1582,6.4662,27540.0],["2009-11-05",6.3342,6.6421,6.0703,6.5981,53160.0],["2009-11-06",6.3342,6.3342,6.0263,6.1143,34560.0],["2009-11-09",6.1582,6.5981,5.8943,6.0263,79260.0],["2009-11-10",5.8943,6.7301,5.4105,5.5424,95740.0],["2009-11-11",5.4984,5.7184,4.8826,5.1905,79800.0],["2009-11-12",5.2345,5.4984,5.0586,5.2785,71540.0],["2009-11-13",5.4105,7.126,5.4105,6.4662,109480.0],["2009-11-16",6.4662,6.5981,6.1582,6.5981,44800.0],["2009-11-17",6.4662,7.126,6.2462,6.862,28440.0],["2009-11-18",6.7301,7.126,6.6421,6.862,17640.0],["2009-11-19",6.95,7.2579,6.2462,7.2579,51940.0],["2009-11-20",7.2579,7.5658,6.7741,7.5219,34260.0],["2009-11-23",7.6538,7.6538,6.3782,6.4222,99480.0],["2009-11-24",6.5981,6.5981,5.8063,5.8943,78040.0],["2009-11-25",5.8943,6.8181,5.7184,6.0703,168100.0],["2009-11-27",5.6744,6.5101,5.6744,5.8063,70960.0],["2009-11-30",5.8063,7.4779,5.7184,7.3899,129840.0],["2009-12-01",7.4339,7.6098,7.2139,7.3459,115780.0],["2009-12-02",7.17,7.2139,6.6861,6.8181,18260.0],["2009-12-03",6.7741,7.2139,6.3342,6.862,23480.0],["2009-12-04",6.95,7.4779,6.95,7.3019,34400.0],["2009-12-07",7.4339,8.0497,7.2139,7.9177,80840.0],["2009-12-08",7.6978,8.2696,7.17,7.2579,55420.0],["2009-12-09",7.3899,8.1377,6.906,8.0937,84400.0],["2009-12-10",8.0497,8.3576,7.082,7.5658,48860.0],["2009-12-11",7.5219,7.6098,7.038,7.6098,16480.0],["2009-12-14",7.5219,7.7858,7.2579,7.6538,25220.0],["2009-12-15",7.4779,7.4779,7.038,7.3899,32680.0],["2009-12-16",7.4779,7.4779,6.5981,6.5981,42020.0],["2009-12-17",6.7301,6.862,6.0703,6.1582,175080.0],["2009-12-18",6.2462,7.082,6.2022,6.95,114380.0],["2009-12-21",6.95,7.4339,6.6421,7.126,49520.0],["2009-12-22",7.038,7.6978,6.95,7.6978,49320.0],["2009-12-23",7.7418,7.7858,7.082,7.17,69620.0],["2009-12-24",7.2579,7.4779,7.2139,7.2139,20200.0],["2009-12-28",7.2579,7.7858,7.2579,7.5658,38060.0],["2009-12-29",7.6538,7.6538,7.038,7.3019,18180.0],["2009-12-30",7.17,7.2579,6.8181,6.95,41240.0],["2009-12-31",6.906,7.2579,6.7301,7.17,81080.0],["2010-01-04",7.3899,7.9177,7.082,7.7858,79220.0],["2010-01-05",7.9617,8.0937,7.6098,7.9177,59560.0],["2010-01-06",8.0497,8.0937,7.7858,8.0057,36940.0],["2010-01-07",8.0057,9.2374,7.9177,8.6215,122540.0],["2010-01-08",8.5336,9.0614,8.3576,8.9734,61820.0],["2010-01-11",8.8415,9.0174,8.6215,8.7975,145380.0],["2010-01-12",8.7975,8.8855,8.4896,8.8415,16280.0],["2010-01-13",8.8415,8.8415,8.5776,8.6215,23460.0],["2010-01-14",8.4016,8.8415,8.4016,8.8415,38240.0],["2010-01-15",8.9295,8.9734,8.5336,8.7535,50080.0],["2010-01-19",8.7975,8.9734,8.4456,8.7095,16520.0],["2010-01-20",8.5336,8.7535,8.4456,8.6655,31520.0],["2010-01-21",8.7535,8.7975,8.1817,8.5776,53520.0],["2010-01-22",8.3136,8.3136,7.6538,7.7418,149960.0],["2010-01-25",7.9177,8.3576,7.8298,8.0057,52600.0],["2010-01-26",8.0057,8.1377,7.6978,7.6978,29580.0],["2010-01-27",7.8738,8.1377,7.6978,7.7858,38540.0],["2010-01-28",7.9177,8.1377,7.6098,7.7418,55000.0],["2010-01-29",7.4779,7.4779,6.5981,6.7741,216500.0],["2010-02-01",6.8181,6.994,6.6421,6.6861,101300.0],["2010-02-02",6.8181,6.8181,6.5101,6.6421,51240.0],["2010-02-03",6.6861,7.038,6.5981,6.5981,56360.0],["2010-02-04",6.5541,6.6421,6.2022,6.2022,57180.0],["2010-02-05",6.2022,6.2902,5.9823,6.1582,68540.0],["2010-02-08",6.2902,6.6421,6.0263,6.0263,74800.0],["2010-02-09",6.1143,6.4222,6.0703,6.0703,38040.0],["2010-02-10",6.1582,6.2022,6.1143,6.1143,56160.0],["2010-02-11",6.1582,6.2902,6.0703,6.0703,47080.0],["2010-02-12",6.1582,6.3342,6.0703,6.1582,45600.0],["2010-02-16",6.3342,6.3782,6.0703,6.1582,150520.0],["2010-02-17",6.0703,6.1582,5.9383,6.0263,107920.0],["2010-02-18",6.1143,6.95,6.0263,6.3782,156740.0],["2010-02-19",6.2462,6.5101,6.2462,6.3782,61100.0],["2010-02-22",6.5541,6.5981,6.2902,6.4662,46960.0],["2010-02-23",6.5101,6.6421,6.5101,6.5981,51120.0],["2010-02-24",6.5981,7.126,6.5541,6.7741,49680.0],["2010-02-25",6.7741,6.994,6.6421,6.906,59080.0],["2010-02-26",7.082,7.082,6.6861,6.8181,34660.0],["2010-03-01",6.95,6.95,6.3782,6.7741,47380.0],["2010-03-02",6.906,7.126,6.6861,7.082,43020.0],["2010-03-03",7.126,7.2579,6.862,7.2139,34260.0],["2010-03-04",7.4339,7.6978,7.126,7.4779,70160.0],["2010-03-05",7.4779,8.2696,7.4339,7.9177,65760.0],["2010-03-08",8.0057,8.3136,7.6978,7.8298,74960.0],["2010-03-09",7.7418,7.8738,7.4339,7.6978,69680.0],["2010-03-10",7.6978,7.6978,7.3899,7.4339,31840.0],["2010-03-11",7.4339,7.4779,6.862,7.4779,45160.0],["2010-03-12",7.5658,7.6538,7.3899,7.4779,43980.0],["2010-03-15",7.4779,7.5219,7.3459,7.4339,24820.0],["2010-03-16",7.3899,8.2257,7.3899,7.8738,85220.0],["2010-03-17",7.7858,7.9177,7.7418,7.8738,34940.0],["2010-03-18",7.8738,8.7975,7.8298,8.3576,220540.0],["2010-03-19",8.2257,8.5336,7.6978,7.6978,142120.0],["2010-03-22",7.7418,8.0937,7.7418,7.9177,58300.0],["2010-03-23",7.9177,8.1377,7.8738,7.9177,58160.0],["2010-03-24",7.5658,8.0057,6.6421,7.8738,99820.0],["2010-03-25",7.8738,8.2696,7.6978,7.7858,68220.0],["2010-03-26",7.7858,8.0497,7.5219,8.0497,62640.0],["2010-03-29",7.8738,7.9177,7.6098,7.8738,46060.0],["2010-03-30",7.6978,7.7418,7.5219,7.5658,47100.0],["2010-03-31",7.5219,7.8738,7.3899,7.4339,41720.0],["2010-04-01",7.6978,7.7418,7.3899,7.6538,32460.0],["2010-04-05",7.7418,7.8738,7.5658,7.8738,33620.0],["2010-04-06",7.8738,8.0497,7.5219,7.8738,33020.0],["2010-04-07",7.9617,8.4896,7.7858,8.2696,76980.0],["2010-04-08",8.1817,8.5336,7.9177,8.4016,48100.0],["2010-04-09",8.4456,8.4456,8.0497,8.0937,34760.0],["2010-04-12",8.6215,10.2931,8.6215,9.6772,580140.0],["2010-04-13",10.1171,11.1288,9.4573,10.557,425540.0],["2010-04-14",10.9529,11.3048,10.2931,10.9969,280160.0],["2010-04-15",10.9969,10.9969,9.6333,10.1611,212280.0],["2010-04-16",10.557,10.601,9.6772,10.1171,189780.0],["2010-04-19",9.7212,9.9852,8.0057,8.7095,346400.0],["2010-04-20",8.7975,9.0614,8.5776,8.7975,108220.0],["2010-04-21",8.7975,9.4573,8.1817,8.5776,320660.0],["2010-04-22",9.6772,9.8092,8.5336,8.6215,951220.0],["2010-04-23",9.1494,9.8972,8.7535,9.3253,1291800.0],["2010-04-26",9.9852,9.9852,8.4896,8.9295,717720.0],["2010-04-27",9.0174,9.4573,8.6215,8.8855,195740.0],["2010-04-28",8.8855,9.6333,8.8855,8.9295,203860.0],["2010-04-29",8.9734,9.5013,8.7095,9.4133,184320.0],["2010-04-30",9.5893,9.8972,9.2374,9.5893,215240.0],["2010-05-03",9.7652,9.8092,9.1934,9.8092,141040.0],["2010-05-04",9.8972,9.8972,9.2374,9.7212,117320.0],["2010-05-05",10.1171,10.557,9.7652,10.0731,535400.0],["2010-05-06",10.2931,10.2931,8.5776,9.3253,287700.0],["2010-05-07",9.6772,10.0291,8.7975,9.7212,202360.0],["2010-05-10",10.1171,10.1171,9.6333,9.7212,152800.0],["2010-05-11",9.8532,9.9412,9.5893,9.7212,111380.0],["2010-05-12",9.9412,10.469,9.8532,10.3371,343440.0],["2010-05-13",10.557,10.557,10.0291,10.2051,137480.0],["2010-05-14",10.2051,10.2051,9.5453,9.6333,132660.0],["2010-05-17",9.8092,9.8092,9.0614,9.3253,119540.0],["2010-05-18",9.3253,9.5013,8.6215,8.7975,147520.0],["2010-05-19",8.5776,8.7975,8.0497,8.1817,203100.0],["2010-05-20",7.6978,8.0057,7.3459,7.9177,215480.0],["2010-05-21",7.6978,8.4896,7.6978,8.4896,97040.0],["2010-05-24",8.3576,8.4896,7.6978,7.9617,115260.0],["2010-05-25",7.6978,7.9617,7.4779,7.7418,127720.0],["2010-05-26",7.6978,7.9177,7.3899,7.4339,108480.0],["2010-05-27",7.4339,8.2696,7.2579,8.0497,199040.0],["2010-05-28",7.9617,8.3576,7.7858,8.3136,154400.0],["2010-06-01",8.0057,8.1817,7.9177,8.0497,80920.0],["2010-06-02",7.9617,8.4896,7.8738,8.4896,66980.0],["2010-06-03",8.3136,8.3576,7.9177,8.1377,45120.0],["2010-06-04",7.8298,8.1817,7.5219,7.7418,83000.0],["2010-06-07",7.6538,7.7418,6.7301,6.906,125880.0],["2010-06-08",6.906,7.082,6.3782,6.5101,295160.0],["2010-06-09",7.3019,7.3019,6.1582,6.1582,106400.0],["2010-06-10",6.5101,6.6861,6.2902,6.3782,63100.0],["2010-06-11",6.5541,6.7741,6.4222,6.5541,27720.0],["2010-06-14",6.5541,6.5981,6.1582,6.4222,63940.0],["2010-06-15",6.2902,6.4662,6.2462,6.2902,82240.0],["2010-06-16",6.3782,6.6421,6.0263,6.0263,84140.0],["2010-06-17",6.2022,6.2462,5.7624,6.1582,120680.0],["2010-06-18",6.0263,6.5981,6.0263,6.5981,90800.0],["2010-06-21",6.5981,6.906,6.2902,6.906,67380.0],["2010-06-22",6.7301,6.7741,6.3342,6.3342,39880.0],["2010-06-23",6.3342,6.5101,6.3342,6.3782,51500.0],["2010-06-24",6.3342,6.3782,5.8943,5.8943,108860.0],["2010-06-25",6.0703,6.2462,5.9383,6.0263,103760.0],["2010-06-28",6.0703,6.1582,5.7184,5.9383,91660.0],["2010-06-29",5.8943,5.9383,5.3225,5.6304,144020.0],["2010-06-30",5.7184,5.8943,5.4984,5.8503,81680.0],["2010-07-01",5.9823,5.9823,5.4984,5.5424,64340.0],["2010-07-02",5.6304,5.8063,5.5424,5.5424,37940.0],["2010-07-06",5.5424,5.9383,5.5424,5.8943,53320.0],["2010-07-07",5.9383,6.0263,5.6304,5.8943,20980.0],["2010-07-08",5.8063,6.1582,5.7184,6.0703,24220.0],["2010-07-09",6.1582,6.1582,5.8503,6.1143,9540.0],["2010-07-12",6.2462,6.3782,6.1143,6.3342,18020.0],["2010-07-13",6.3782,6.5541,6.3342,6.5101,34240.0],["2010-07-14",6.4222,6.5541,6.1582,6.1582,11340.0],["2010-07-15",6.1582,6.3782,6.1143,6.1143,8640.0],["2010-07-16",6.0703,6.1143,5.8943,5.9383,17200.0],["2010-07-19",6.1582,6.1582,5.7184,5.7184,14960.0],["2010-07-20",5.8503,6.1582,5.7624,5.7624,15780.0],["2010-07-21",5.8943,5.9383,5.7624,5.8063,13120.0],["2010-07-22",5.9383,6.0263,5.6744,5.8943,125340.0],["2010-07-23",5.6304,5.8063,5.5424,5.5424,118520.0],["2010-07-26",5.5864,5.5864,4.8386,5.1465,151060.0],["2010-07-27",5.2785,5.4105,5.1025,5.2785,85480.0],["2010-07-28",5.3665,5.4544,5.1905,5.3665,32500.0],["2010-07-29",5.5424,5.5864,5.3225,5.3225,130800.0],["2010-07-30",5.4105,6.0703,5.2785,5.9823,75260.0],["2010-08-02",6.0703,6.0703,5.5424,5.8943,58680.0],["2010-08-03",5.8943,5.8943,5.5424,5.5424,27940.0],["2010-08-04",5.5424,5.7184,5.3665,5.3665,32620.0],["2010-08-05",5.3665,5.9823,5.3665,5.9383,36640.0],["2010-08-06",5.9383,5.9823,5.5424,5.6304,19580.0],["2010-08-09",5.8063,5.8063,5.6304,5.6304,8100.0],["2010-08-10",5.4984,5.8063,5.4984,5.5864,17200.0],["2010-08-11",5.5864,5.6744,5.3665,5.3665,13700.0],["2010-08-12",5.2785,5.7184,5.2785,5.7184,38560.0],["2010-08-13",5.7184,5.7184,5.3665,5.4544,11220.0],["2010-08-16",5.4105,5.7184,5.2785,5.2785,20160.0],["2010-08-17",5.2785,5.5424,5.2785,5.4544,7300.0],["2010-08-18",5.4544,5.5864,5.4105,5.5424,7680.0],["2010-08-19",5.5424,5.6304,5.4984,5.6304,21820.0],["2010-08-20",5.6304,5.6304,5.3665,5.3665,25300.0],["2010-08-23",5.2785,5.5864,5.2785,5.4105,19760.0],["2010-08-24",5.2785,5.8063,5.2785,5.3225,41800.0],["2010-08-25",5.4544,5.4984,5.1025,5.1465,101820.0],["2010-08-26",5.1025,5.2345,4.9266,4.9266,17240.0],["2010-08-27",5.0586,5.3665,5.0586,5.0586,39180.0],["2010-08-30",5.1465,5.3665,5.1465,5.1905,22800.0],["2010-08-31",5.1025,5.3665,5.1025,5.3225,7960.0],["2010-09-01",5.3665,5.4544,5.2345,5.2345,29320.0],["2010-09-02",5.2785,5.4105,5.1025,5.2785,107800.0],["2010-09-03",5.4105,5.4544,5.1025,5.1465,167240.0],["2010-09-07",5.2345,5.3665,5.0586,5.2785,262840.0],["2010-09-08",5.2785,5.3665,5.1025,5.2345,400840.0],["2010-09-09",5.2785,5.5864,5.2345,5.5864,65560.0],["2010-09-10",5.4984,5.7184,5.4984,5.6304,57720.0],["2010-09-13",5.7184,5.9823,5.5424,5.8503,77000.0],["2010-09-14",5.8943,5.9383,5.6744,5.8503,24820.0],["2010-09-15",5.7624,5.9383,5.7184,5.9383,23640.0],["2010-09-16",5.8943,5.8943,5.7184,5.8503,13860.0],["2010-09-17",5.8063,6.4222,5.3225,5.4544,166440.0],["2010-09-20",5.4984,5.8063,5.4984,5.7624,27740.0],["2010-09-21",5.7184,6.0263,5.5864,6.0263,17660.0],["2010-09-22",6.0263,6.0263,5.6744,5.9383,27700.0],["2010-09-23",5.9383,5.9383,5.6304,5.9383,18320.0],["2010-09-24",5.9383,5.9383,5.5424,5.7624,51620.0],["2010-09-27",5.7624,5.7624,5.2785,5.3225,87680.0],["2010-09-28",5.2785,5.5424,5.2785,5.4984,139600.0],["2010-09-29",5.4544,5.4984,5.2785,5.4984,48280.0],["2010-09-30",5.4984,5.5864,5.3665,5.3665,37280.0],["2010-10-01",5.5424,5.5424,5.4105,5.4984,12940.0],["2010-10-04",5.3665,5.7624,5.3665,5.7624,19020.0],["2010-10-05",5.7624,5.8943,5.4544,5.8943,33840.0],["2010-10-06",5.8503,6.1143,5.8063,5.8943,76940.0],["2010-10-07",5.9383,6.1143,5.8503,6.1143,46180.0],["2010-10-08",6.0703,6.0703,5.8503,5.8503,147640.0],["2010-10-11",5.9383,5.9383,5.6744,5.7184,38200.0],["2010-10-12",5.6304,5.7624,5.5424,5.7184,33180.0],["2010-10-13",5.7184,5.8943,5.5864,5.7184,22760.0],["2010-10-14",5.6304,5.7184,5.6304,5.7184,33260.0],["2010-10-15",5.7184,5.9383,5.5864,5.9383,39200.0],["2010-10-18",5.9823,6.0263,5.7624,6.0263,11600.0],["2010-10-19",5.8943,6.3342,5.7624,6.3342,30020.0],["2010-10-20",6.2902,6.2902,6.0263,6.0703,19240.0],["2010-10-21",6.0703,6.0703,5.6304,5.6744,30020.0],["2010-10-22",5.9383,6.0263,5.7624,6.0263,35660.0],["2010-10-25",6.0703,6.0703,5.5864,5.7184,29220.0],["2010-10-26",5.7184,5.8063,5.6304,5.7184,16500.0],["2010-10-27",5.6744,5.8503,5.6304,5.7184,28680.0],["2010-10-28",5.7184,5.8503,5.6304,5.7184,20020.0],["2010-10-29",5.6744,5.7624,5.4984,5.4984,154880.0],["2010-11-01",5.4984,5.4984,5.2345,5.2785,126600.0],["2010-11-02",5.2785,5.3665,4.9266,5.3225,214120.0],["2010-11-03",5.3225,5.3665,5.1465,5.1905,67320.0],["2010-11-04",5.1905,5.3225,5.1465,5.3225,165940.0],["2010-11-05",5.4544,6.3782,5.2785,5.4544,350540.0],["2010-11-08",5.4544,5.4544,5.3225,5.4105,98520.0],["2010-11-09",5.4105,5.4984,5.2345,5.2785,107180.0],["2010-11-10",5.3665,5.3665,5.1905,5.2345,168320.0],["2010-11-11",5.2345,5.3665,5.0586,5.1905,167540.0],["2010-11-12",5.1025,5.2345,5.0586,5.0586,96540.0],["2010-11-15",5.0586,5.2345,5.0586,5.1025,80020.0],["2010-11-16",5.1025,5.1025,4.8386,4.9266,107580.0],["2010-11-17",4.9706,5.3665,4.9706,5.2345,218700.0],["2010-11-18",5.2785,5.4544,5.2785,5.4544,54860.0],["2010-11-19",5.4105,5.4544,5.3225,5.4544,38740.0],["2010-11-22",5.4984,5.5424,5.3665,5.4984,31340.0],["2010-11-23",5.4544,5.4984,5.2785,5.4544,17540.0],["2010-11-24",5.4984,5.4984,5.1905,5.4105,25540.0],["2010-11-26",5.2785,5.4105,5.2785,5.4105,3120.0],["2010-11-29",5.5424,5.5864,5.3225,5.4544,35220.0],["2010-11-30",5.4105,5.5424,5.2345,5.2785,32980.0],["2010-12-01",5.2345,5.8063,5.2345,5.5864,91480.0],["2010-12-02",5.5424,5.6744,5.4544,5.4984,46980.0],["2010-12-03",5.4984,5.4984,5.1465,5.4105,111740.0],["2010-12-06",5.4105,5.6744,5.2345,5.5424,24680.0],["2010-12-07",5.5864,5.5864,5.3225,5.5424,5780.0],["2010-12-08",5.5424,5.5424,5.2785,5.5424,35080.0],["2010-12-09",5.4544,5.5864,5.4544,5.5424,27680.0],["2010-12-10",5.4984,5.8063,5.4984,5.6304,40420.0],["2010-12-13",5.5864,5.8063,5.5864,5.7624,42580.0],["2010-12-14",5.7184,5.8063,5.6744,5.7624,71100.0],["2010-12-15",5.8063,5.8503,5.4984,5.4984,55380.0],["2010-12-16",5.4105,5.7184,5.3225,5.4984,59500.0],["2010-12-17",5.4984,5.6744,5.4984,5.6304,35460.0],["2010-12-20",5.5864,5.7184,5.3665,5.3665,31700.0],["2010-12-21",5.3225,5.6304,5.3225,5.5424,41080.0],["2010-12-22",5.4105,5.8063,5.2785,5.7184,43900.0],["2010-12-23",5.7184,5.8063,5.5424,5.6304,58000.0],["2010-12-27",5.6304,5.7624,5.5424,5.7184,60640.0],["2010-12-28",5.7184,5.7624,5.5424,5.5424,32400.0],["2010-12-29",5.6304,5.9823,5.5424,5.9383,63720.0],["2010-12-30",5.8943,6.7741,5.8943,6.2902,90420.0],["2010-12-31",6.2462,6.8181,6.2462,6.4222,66940.0],["2011-01-03",6.5101,6.7741,6.3342,6.6421,152980.0],["2011-01-04",6.6861,6.7301,6.2022,6.2902,54560.0],["2011-01-05",6.2902,6.5541,6.1143,6.4222,49060.0],["2011-01-06",6.5101,6.5101,5.7184,6.2902,77700.0],["2011-01-07",6.2462,6.3782,5.9383,6.3342,38620.0],["2011-01-10",6.3342,6.4662,6.3342,6.4662,31960.0],["2011-01-11",6.4222,6.5541,6.3782,6.4222,32020.0],["2011-01-12",6.4662,6.6861,6.4222,6.6861,64880.0],["2011-01-13",6.7301,7.2579,6.6861,7.126,135000.0],["2011-01-14",7.126,7.9617,7.082,7.6538,128780.0],["2011-01-18",7.7418,8.5336,7.6978,8.1817,286320.0],["2011-01-19",8.1377,8.2696,7.4779,7.5219,136300.0],["2011-01-20",7.4339,7.8298,6.994,7.3899,126800.0],["2011-01-21",7.3899,7.6538,7.2579,7.5219,30380.0],["2011-01-24",7.6978,7.6978,7.2579,7.3019,30060.0],["2011-01-25",7.3019,7.5658,7.082,7.5219,33920.0],["2011-01-26",7.6098,8.0497,7.3459,7.9177,46560.0],["2011-01-27",7.9177,7.9177,6.906,7.2579,128300.0],["2011-01-28",7.3019,7.4339,6.994,7.4339,59520.0],["2011-01-31",7.3459,7.4779,7.17,7.4779,36080.0],["2011-02-01",7.6978,7.6978,7.3459,7.3459,48180.0],["2011-02-02",7.3459,7.4339,7.2579,7.4339,44960.0],["2011-02-03",7.4339,7.4779,7.126,7.126,86320.0],["2011-02-04",7.17,7.3459,7.126,7.126,35520.0],["2011-02-07",7.17,7.5219,7.17,7.4779,63700.0],["2011-02-08",7.4779,7.5658,7.2579,7.3459,25380.0],["2011-02-09",7.3459,7.3899,7.2579,7.3019,36340.0],["2011-02-10",7.2579,7.3899,7.2139,7.3019,28280.0],["2011-02-11",7.2579,7.4779,7.2579,7.3019,36020.0],["2011-02-14",7.4339,7.4339,7.2139,7.2139,23800.0],["2011-02-15",7.2579,7.2579,7.126,7.17,11220.0],["2011-02-16",7.126,7.2579,7.126,7.2579,9980.0],["2011-02-17",7.2139,7.2579,6.862,7.2139,43520.0],["2011-02-18",7.2139,7.2579,7.17,7.2579,21240.0],["2011-02-22",7.038,7.2579,7.038,7.17,37960.0],["2011-02-23",7.126,7.17,6.906,6.994,51920.0],["2011-02-24",6.994,7.17,6.862,6.906,20880.0],["2011-02-25",6.994,7.038,6.862,6.994,15980.0],["2011-02-28",7.126,7.6538,7.126,7.2139,59480.0],["2011-03-01",7.2579,7.3899,7.17,7.3459,13400.0],["2011-03-02",7.2579,7.3459,7.126,7.3019,14120.0],["2011-03-03",7.3019,7.3019,7.17,7.2579,19760.0],["2011-03-04",7.2139,7.2579,7.082,7.082,43520.0],["2011-03-07",7.17,7.2579,7.038,7.2579,9820.0],["2011-03-08",7.2139,7.3899,7.17,7.3459,17180.0],["2011-03-09",7.3899,7.3899,7.2579,7.2579,6400.0],["2011-03-10",7.17,7.2579,7.082,7.2139,28460.0],["2011-03-11",7.126,7.3019,6.994,7.3019,22140.0],["2011-03-14",7.2139,7.2579,7.082,7.2579,13040.0],["2011-03-15",7.17,7.2139,6.8181,6.95,31560.0],["2011-03-16",6.994,7.038,6.5981,6.6421,49520.0],["2011-03-17",6.7741,7.038,6.3782,6.3782,59380.0],["2011-03-18",6.5101,7.038,6.5101,7.038,64140.0],["2011-03-21",7.038,7.082,6.6861,6.7741,21680.0],["2011-03-22",6.7741,6.95,6.7741,6.906,12080.0],["2011-03-23",6.95,7.038,6.862,6.994,7980.0],["2011-03-24",6.95,7.082,6.95,7.082,25020.0],["2011-03-25",7.038,7.2139,7.038,7.17,11880.0],["2011-03-28",7.126,7.2139,6.95,7.038,19660.0],["2011-03-29",7.082,7.2139,6.95,6.994,8300.0],["2011-03-30",7.126,7.126,6.906,7.038,65900.0],["2011-03-31",6.994,7.126,6.95,6.95,14540.0],["2011-04-01",6.95,7.2579,6.8181,7.2579,138760.0],["2011-04-04",7.2579,7.3459,7.082,7.3459,43360.0],["2011-04-05",7.3459,7.6978,7.3459,7.6538,64680.0],["2011-04-06",7.6098,7.9177,7.5658,7.9177,82780.0],["2011-04-07",7.9177,8.2257,7.7858,8.0057,72300.0],["2011-04-08",8.0937,8.0937,7.6978,8.0497,53200.0],["2011-04-11",8.0497,8.1377,7.9617,8.0497,120520.0],["2011-04-12",8.0497,8.0497,7.9177,7.9617,40160.0],["2011-04-13",8.0057,8.0497,7.9177,7.9177,82460.0],["2011-04-14",7.9177,8.0497,7.6538,7.8738,140360.0],["2011-04-15",7.7858,7.9177,7.6978,7.7418,45620.0],["2011-04-18",7.6978,7.8738,7.6098,7.8738,16540.0],["2011-04-19",7.8298,8.0057,7.8298,7.8738,39100.0],["2011-04-20",7.9177,8.1377,7.9177,7.9177,45380.0],["2011-04-21",7.9617,7.9617,7.8298,7.8738,71720.0],["2011-04-25",8.0497,8.1377,7.9177,8.0057,103460.0],["2011-04-26",8.0497,8.0937,8.0057,8.0497,62180.0],["2011-04-27",8.0937,8.4456,8.0057,8.0937,167980.0],["2011-04-28",8.1817,8.1817,8.0937,8.1817,67340.0],["2011-04-29",8.1817,8.2257,7.7418,7.8738,92000.0],["2011-05-02",7.9617,8.1377,7.8298,8.0057,65000.0],["2011-05-03",8.0497,8.0497,7.8738,7.9617,44000.0],["2011-05-04",8.0057,8.0497,7.6098,7.6978,79460.0],["2011-05-05",7.6098,7.6098,7.3899,7.4779,75160.0],["2011-05-06",7.4779,7.7858,7.3899,7.4339,53600.0],["2011-05-09",7.4779,7.6538,7.4779,7.6098,51600.0],["2011-05-10",7.6098,7.8298,7.5658,7.7858,52220.0],["2011-05-11",7.8298,8.0497,7.6978,7.8738,54980.0],["2011-05-12",7.8738,8.1377,7.6978,8.0937,31140.0],["2011-05-13",8.1377,8.1817,7.9177,8.0937,39800.0],["2011-05-16",8.1377,8.3136,7.9617,8.2257,44160.0],["2011-05-17",8.1377,8.1817,7.8298,7.9617,31160.0],["2011-05-18",7.9177,8.0497,7.7858,8.0057,43820.0],["2011-05-19",8.0057,8.0497,7.8298,7.9617,17100.0],["2011-05-20",7.8298,8.0497,7.8298,7.9177,28360.0],["2011-05-23",7.8738,8.0057,7.7418,7.7858,33220.0],["2011-05-24",7.8298,8.0497,7.6538,8.0057,91220.0],["2011-05-25",8.0497,8.0497,7.7418,7.9617,21980.0],["2011-05-26",7.9617,8.0497,7.8298,8.0057,23800.0],["2011-05-27",8.0497,8.1377,7.9177,8.0497,57560.0],["2011-05-31",8.0497,8.3576,7.7418,7.9177,120880.0],["2011-06-01",7.8298,8.0057,7.6098,7.8298,71160.0],["2011-06-02",7.8738,7.8738,7.5219,7.6538,45860.0],["2011-06-03",7.6538,7.7418,7.4339,7.6098,67580.0],["2011-06-06",7.6098,7.6538,6.95,7.4779,48340.0],["2011-06-07",7.5219,7.6538,7.3459,7.5658,48180.0],["2011-06-08",7.5658,7.6098,7.3899,7.4339,51480.0],["2011-06-09",7.4779,7.6978,7.17,7.3459,47100.0],["2011-06-10",7.3459,7.6538,7.2579,7.5658,70500.0],["2011-06-13",7.4779,7.6978,7.2579,7.3459,52060.0],["2011-06-14",7.3459,7.4779,7.17,7.4779,64180.0],["2011-06-15",7.3899,7.3899,7.17,7.3459,42880.0],["2011-06-16",7.3019,7.3899,7.17,7.3899,35160.0],["2011-06-17",7.3899,7.4779,7.126,7.126,51200.0],["2011-06-20",7.082,7.2579,7.082,7.2579,49380.0],["2011-06-21",7.2579,7.3019,7.082,7.126,181460.0],["2011-06-22",7.126,7.2139,7.038,7.082,100260.0],["2011-06-23",6.994,7.082,6.862,6.906,134020.0],["2011-06-24",6.95,7.082,6.4222,6.5541,2334220.0],["2011-06-27",6.3782,6.5981,6.1582,6.5981,202960.0],["2011-06-28",6.5981,6.6861,6.4222,6.5541,73520.0],["2011-06-29",6.5541,6.8181,6.5101,6.7741,49560.0],["2011-06-30",6.7301,6.8181,6.5981,6.5981,55400.0],["2011-07-01",6.5981,7.3899,6.5981,7.3459,136640.0],["2011-07-05",7.3459,7.3459,7.126,7.2139,42140.0],["2011-07-06",7.17,7.3459,7.082,7.3459,222820.0],["2011-07-07",7.3459,7.5658,7.2139,7.4779,203960.0],["2011-07-08",7.3899,7.5658,7.3019,7.3899,52080.0],["2011-07-11",7.3899,7.5219,7.2579,7.3459,31780.0],["2011-07-12",7.3019,7.4779,7.3019,7.3019,28000.0],["2011-07-13",7.2579,7.5658,7.2579,7.4779,34900.0],["2011-07-14",7.4339,7.5658,7.2579,7.3019,37300.0],["2011-07-15",7.3019,7.4779,7.17,7.2579,59520.0],["2011-07-18",7.2139,7.4339,7.126,7.2579,25660.0],["2011-07-19",7.3459,7.6098,7.3019,7.5658,37680.0],["2011-07-20",7.6098,7.6538,7.2579,7.6538,47400.0],["2011-07-21",7.6978,7.7418,7.5219,7.6538,29780.0],["2011-07-22",7.6538,7.7858,7.4339,7.6538,141860.0],["2011-07-25",7.5658,7.6978,7.17,7.2139,66220.0],["2011-07-26",7.126,7.2139,6.5981,6.8181,91440.0],["2011-07-27",6.8181,6.95,6.5981,6.6861,49920.0],["2011-07-28",6.7301,6.994,6.5981,6.95,59460.0],["2011-07-29",6.906,7.2139,6.7741,6.95,69080.0],["2011-08-01",6.994,7.2579,6.994,7.082,68780.0],["2011-08-02",7.038,7.3019,6.8181,6.8181,58700.0],["2011-08-03",6.862,6.994,6.8181,6.906,34740.0],["2011-08-04",6.862,6.994,6.3782,6.4662,57860.0],["2011-08-05",6.5101,6.862,6.1582,6.4222,56880.0],["2011-08-08",6.3342,6.4662,5.7624,5.7624,107220.0],["2011-08-09",5.9383,6.0263,5.7184,6.0263,93620.0],["2011-08-10",5.9383,6.5541,5.5424,5.7184,66340.0],["2011-08-11",5.7184,5.8943,5.7184,5.8063,66080.0],["2011-08-12",5.8063,5.8503,5.6304,5.6744,46880.0],["2011-08-15",5.7184,5.8503,5.5424,5.6744,61660.0],["2011-08-16",5.5864,5.7624,5.5424,5.5864,59300.0],["2011-08-17",5.6744,6.4222,5.6744,6.3782,87520.0],["2011-08-18",6.2022,6.4662,5.8503,5.9823,97400.0],["2011-08-19",5.9383,6.2462,5.9383,5.9383,60680.0],["2011-08-22",6.0703,6.1143,5.7624,5.9823,45840.0],["2011-08-23",6.0263,6.2462,5.8503,6.2462,107220.0],["2011-08-24",6.1582,7.038,5.9823,6.994,72200.0],["2011-08-25",7.038,7.3019,6.4222,6.95,82760.0],["2011-08-26",6.906,7.6978,6.5981,7.6098,68280.0],["2011-08-29",7.6538,7.7418,7.038,7.6098,122600.0],["2011-08-30",7.6978,7.6978,7.3899,7.5658,22720.0],["2011-08-31",7.5658,7.6978,7.3019,7.4339,68840.0],["2011-09-01",7.3899,7.6978,6.906,7.038,65240.0],["2011-09-02",6.906,6.95,6.3342,6.3782,58240.0],["2011-09-06",6.2022,6.5981,6.1582,6.2902,38260.0],["2011-09-07",6.3782,6.906,6.3782,6.8181,36880.0],["2011-09-08",6.7741,6.8181,6.2902,6.3342,32760.0],["2011-09-09",6.2902,6.862,6.1582,6.6421,76760.0],["2011-09-12",6.5541,6.7301,6.2462,6.3782,63080.0],["2011-09-13",6.4662,6.862,6.2902,6.3342,35880.0],["2011-09-14",6.3782,6.5981,6.2902,6.5101,51880.0],["2011-09-15",6.5101,6.6421,6.4662,6.5541,16200.0],["2011-09-16",6.6861,6.862,6.4662,6.7301,66960.0],["2011-09-19",6.5981,6.994,6.4662,6.7301,26560.0],["2011-09-20",6.7741,6.8181,6.5541,6.5541,18180.0],["2011-09-21",6.5541,6.7741,6.2902,6.3782,38060.0],["2011-09-22",6.2022,6.4662,6.2022,6.2022,49940.0],["2011-09-23",6.2462,6.8181,6.2462,6.3342,17020.0],["2011-09-26",6.3782,6.5981,6.2462,6.5541,20260.0],["2011-09-27",6.6861,6.906,6.5541,6.6861,45280.0],["2011-09-28",6.6421,6.7741,6.3342,6.4222,35500.0],["2011-09-29",6.5981,7.038,6.5981,6.8181,25360.0],["2011-09-30",6.6861,6.906,6.3342,6.4662,80480.0],["2011-10-03",6.4222,6.5541,6.2022,6.2022,45540.0],["2011-10-04",6.2022,6.3342,5.1025,5.6304,227020.0],["2011-10-05",5.7184,6.1582,5.4105,6.1143,51180.0],["2011-10-06",6.0703,6.4222,5.8943,6.4222,25520.0],["2011-10-07",6.3342,6.4222,6.0263,6.2462,51700.0],["2011-10-10",6.3342,6.8181,6.1143,6.8181,69040.0],["2011-10-11",6.6421,6.8181,6.2022,6.8181,37880.0],["2011-10-12",6.8181,7.038,6.5981,7.038,73860.0],["2011-10-13",6.95,6.95,6.5981,6.6421,27980.0],["2011-10-14",6.6861,7.038,6.2902,7.038,44700.0],["2011-10-17",6.862,6.95,6.2902,6.4662,91860.0],["2011-10-18",6.5101,7.038,6.5101,7.038,32320.0],["2011-10-19",7.038,7.126,6.6421,7.038,54440.0],["2011-10-20",7.038,7.2139,6.8181,6.994,28040.0],["2011-10-21",7.2579,7.3459,6.7301,6.95,93060.0],["2011-10-24",6.994,7.2579,6.906,7.2579,42100.0],["2011-10-25",7.17,7.2579,6.6861,6.7741,36540.0],["2011-10-26",6.862,7.17,6.2902,7.17,60300.0],["2011-10-27",7.3899,7.4339,7.082,7.4339,94220.0],["2011-10-28",7.4339,7.4339,7.038,7.082,54480.0],["2011-10-31",7.082,7.126,6.5541,6.5541,63720.0],["2011-11-01",6.2902,6.7301,6.2022,6.2902,56800.0],["2011-11-02",6.4222,6.7741,6.4222,6.7301,30000.0],["2011-11-03",6.7301,7.3019,6.3782,7.2139,62500.0],["2011-11-04",7.126,7.126,6.6421,6.7741,29200.0],["2011-11-07",6.7741,7.082,6.3782,6.5101,28460.0],["2011-11-08",6.6861,6.7301,6.4662,6.5541,52580.0],["2011-11-09",6.4222,6.5101,6.2022,6.2022,180820.0],["2011-11-10",6.3342,6.3782,6.2022,6.3782,34460.0],["2011-11-11",6.4662,6.6861,6.3782,6.6421,28320.0],["2011-11-14",6.5541,6.6861,6.3342,6.3782,21440.0],["2011-11-15",6.3342,6.5541,6.2902,6.5541,19180.0],["2011-11-16",6.5101,6.6861,6.3782,6.3782,18740.0],["2011-11-17",6.3782,6.5541,6.3782,6.3782,18840.0],["2011-11-18",6.4222,6.5981,6.3782,6.4222,26080.0],["2011-11-21",6.3342,6.4662,6.1582,6.2902,31220.0],["2011-11-22",6.2902,6.2902,6.1143,6.2022,36680.0],["2011-11-23",6.1582,6.2462,5.9823,6.0263,36360.0],["2011-11-25",5.9823,6.0703,5.8503,5.8943,42920.0],["2011-11-28",6.0703,6.2462,5.9823,6.1582,47340.0],["2011-11-29",6.1143,6.1582,5.9383,6.1143,25880.0],["2011-11-30",6.3782,6.5541,6.2462,6.5541,58940.0],["2011-12-01",6.5101,6.5101,6.1143,6.1143,37520.0],["2011-12-02",6.2462,6.3782,6.1582,6.3342,30680.0],["2011-12-05",6.4222,6.4662,6.0703,6.3782,50940.0],["2011-12-06",6.3782,6.5541,6.2462,6.4222,25840.0],["2011-12-07",6.4222,6.5541,6.2462,6.5541,16000.0],["2011-12-08",6.5541,6.5541,6.0263,6.1582,75880.0],["2011-12-09",6.2022,6.4222,6.0703,6.3782,53940.0],["2011-12-12",6.2902,6.5981,6.2462,6.2462,18680.0],["2011-12-13",6.3342,6.5541,6.0703,6.0703,24240.0],["2011-12-14",6.0263,6.5541,5.9823,6.5541,74600.0],["2011-12-15",6.5541,6.7301,6.2462,6.6861,30560.0],["2011-12-16",6.7741,6.7741,6.5101,6.6421,64420.0],["2011-12-19",6.7301,6.7741,5.9823,6.0263,87000.0],["2011-12-20",6.1582,6.4222,6.0703,6.4222,45060.0],["2011-12-21",6.2902,6.4662,6.2902,6.3782,20280.0],["2011-12-22",6.4222,6.5981,6.3342,6.5101,71020.0],["2011-12-23",6.4662,6.5981,6.4222,6.5101,20000.0],["2011-12-27",6.3782,6.5101,6.3342,6.4222,20580.0],["2011-12-28",6.4222,6.5101,6.2022,6.2902,90940.0],["2011-12-29",6.2902,6.4662,6.1582,6.4662,43480.0],["2011-12-30",6.4222,6.6861,6.3342,6.6861,61140.0],["2012-01-03",6.7301,6.906,6.5981,6.8181,47840.0],["2012-01-04",6.7301,6.906,6.5981,6.862,37340.0],["2012-01-05",6.8181,7.038,6.6421,6.95,26420.0],["2012-01-06",6.95,7.038,6.7741,6.95,23280.0],["2012-01-09",7.038,7.126,6.862,7.082,29300.0],["2012-01-10",7.2579,7.2579,7.126,7.2139,33320.0],["2012-01-11",7.126,7.5658,7.126,7.5658,47000.0],["2012-01-12",7.5658,7.5658,7.3019,7.5219,71780.0],["2012-01-13",7.3019,7.3899,7.17,7.3459,40340.0],["2012-01-17",7.3899,7.5219,7.3459,7.4339,26960.0],["2012-01-18",7.4339,7.6538,7.2579,7.6538,45560.0],["2012-01-19",7.6538,7.6538,7.3899,7.4779,13220.0],["2012-01-20",7.4339,7.4779,7.3459,7.3899,29340.0],["2012-01-23",7.4339,7.4339,7.17,7.3899,11800.0],["2012-01-24",7.3459,7.4339,7.2139,7.3459,30040.0],["2012-01-25",7.3899,7.4779,7.3019,7.4339,28780.0],["2012-01-26",7.4339,7.4779,7.3459,7.3899,30360.0],["2012-01-27",7.4339,7.5219,7.3019,7.3899,35920.0],["2012-01-30",7.3019,7.3899,7.2139,7.2139,18800.0],["2012-01-31",7.3019,7.3019,7.038,7.2579,30280.0],["2012-02-01",7.3899,7.4779,7.2579,7.4779,73220.0],["2012-02-02",7.4339,7.5658,7.3019,7.5658,38200.0],["2012-02-03",7.6098,7.8738,7.4339,7.8298,76380.0],["2012-02-06",7.8298,7.8738,7.5658,7.7418,44320.0],["2012-02-07",7.6978,7.9177,7.6098,7.9177,45000.0],["2012-02-08",7.8738,7.9177,7.6538,7.8298,45760.0],["2012-02-09",7.8298,7.8298,7.5219,7.5658,25980.0],["2012-02-10",7.5219,7.8298,7.4779,7.5219,19640.0],["2012-02-13",7.6538,7.6978,7.5219,7.5658,13380.0],["2012-02-14",7.5219,7.7858,7.3899,7.6538,21160.0],["2012-02-15",7.6538,7.9617,7.4779,7.9177,40960.0],["2012-02-16",7.9177,8.2696,7.6538,8.2257,45940.0],["2012-02-17",8.2257,8.2696,7.9617,8.0937,83640.0],["2012-02-21",8.0937,8.2257,7.9177,8.0937,62740.0],["2012-02-22",8.0937,8.1817,7.9617,8.1377,24200.0],["2012-02-23",8.1377,8.4456,8.0497,8.2696,56140.0],["2012-02-24",8.2696,8.4016,8.1817,8.1817,29520.0],["2012-02-27",8.0937,8.4896,8.0057,8.3136,18180.0],["2012-02-28",8.3576,8.4456,8.1377,8.1817,24080.0],["2012-02-29",8.2257,8.3576,7.9617,8.1377,69140.0],["2012-03-01",8.1817,8.2257,7.9617,8.0057,35260.0],["2012-03-02",8.0497,8.0497,7.6978,7.7418,44960.0],["2012-03-05",7.6978,7.9177,7.4339,7.9177,16420.0],["2012-03-06",7.7858,7.8738,7.6098,7.6538,38000.0],["2012-03-07",7.8738,7.8738,7.4779,7.7418,20500.0],["2012-03-08",7.7858,7.8738,7.5658,7.7418,15860.0],["2012-03-09",7.7418,7.9177,7.6978,7.8298,21600.0],["2012-03-12",7.8738,7.9177,7.6978,7.8298,17340.0],["2012-03-13",7.9177,8.4896,7.8298,8.2696,50740.0],["2012-03-14",8.2257,8.2696,7.9177,7.9617,19060.0],["2012-03-15",8.0057,8.2696,7.8738,8.1817,22080.0],["2012-03-16",8.2257,8.3576,8.0497,8.2257,71200.0],["2012-03-19",8.1817,8.5336,8.1817,8.4456,41480.0],["2012-03-20",8.3576,8.4456,8.1817,8.3576,25560.0],["2012-03-21",8.4016,8.5336,8.2257,8.3136,14100.0],["2012-03-22",8.2257,8.3136,7.9617,8.0057,33460.0],["2012-03-23",8.0057,8.4896,7.9177,8.4896,36960.0],["2012-03-26",8.4456,8.4456,8.2696,8.3576,46780.0],["2012-03-27",8.3576,8.4016,8.1817,8.3136,47720.0],["2012-03-28",8.3136,8.3136,8.1377,8.2257,21080.0],["2012-03-29",8.1817,8.5336,7.9617,8.0937,38740.0],["2012-03-30",8.1377,8.1817,7.6538,7.7418,86600.0],["2012-04-02",7.7418,8.3576,7.6538,8.3136,40260.0],["2012-04-03",8.2257,8.4016,7.8738,7.9177,61380.0],["2012-04-04",7.8738,7.9177,7.6538,7.6978,40820.0],["2012-04-05",7.6538,7.8738,7.6098,7.6098,9060.0],["2012-04-09",7.4779,7.6538,7.038,7.2139,50220.0],["2012-04-10",7.2139,7.6098,7.082,7.082,45420.0],["2012-04-11",7.2579,7.6978,7.2579,7.4779,35440.0],["2012-04-12",7.4779,7.5658,7.082,7.2579,28200.0],["2012-04-13",7.2139,7.3459,7.082,7.082,22580.0],["2012-04-16",7.126,7.3899,7.038,7.2579,9260.0],["2012-04-17",7.3459,7.6098,7.3019,7.4339,30340.0],["2012-04-18",7.4339,7.6098,7.082,7.082,37560.0],["2012-04-19",7.082,7.2579,6.862,6.862,41340.0],["2012-04-20",7.17,7.17,6.906,7.038,53960.0],["2012-04-23",6.862,7.2139,6.5981,7.038,41100.0],["2012-04-24",7.038,7.2139,6.95,6.994,56280.0],["2012-04-25",7.082,7.3019,6.7301,6.994,78180.0],["2012-04-26",7.126,7.3459,6.95,7.2579,109660.0],["2012-04-27",7.3019,7.3899,6.862,6.994,51340.0],["2012-04-30",6.994,7.2579,6.994,7.126,37600.0],["2012-05-01",7.126,7.3459,7.082,7.082,41600.0],["2012-05-02",7.082,7.2139,6.994,7.038,26580.0],["2012-05-03",7.038,7.038,6.6421,6.7741,63440.0],["2012-05-04",6.7301,6.862,6.5541,6.6421,54160.0],["2012-05-07",6.6421,6.8181,6.6421,6.6861,38600.0],["2012-05-08",6.6421,6.8181,6.5981,6.6861,43460.0],["2012-05-09",6.5981,6.6861,6.5541,6.5981,56400.0],["2012-05-10",6.5541,6.7301,6.4662,6.5981,28200.0],["2012-05-11",6.5101,6.8181,6.5101,6.7741,49840.0],["2012-05-14",6.6861,6.8181,6.5981,6.6421,13560.0],["2012-05-15",6.6421,6.7741,6.5981,6.5981,11600.0],["2012-05-16",6.5981,6.8181,6.5981,6.6861,35660.0],["2012-05-17",6.6421,6.8181,6.5981,6.6421,45600.0],["2012-05-18",6.5981,6.95,6.5541,6.7741,47980.0],["2012-05-21",6.8181,6.8181,6.5981,6.8181,21380.0],["2012-05-22",6.2462,6.906,6.2462,6.5541,73380.0],["2012-05-23",6.4662,6.8181,6.2902,6.5541,43200.0],["2012-05-24",6.5541,6.862,6.4222,6.6421,11580.0],["2012-05-25",6.6861,6.6861,6.4222,6.5981,26480.0],["2012-05-29",6.5981,6.6421,6.5101,6.5981,11440.0],["2012-05-30",6.5541,6.5981,6.3342,6.4662,15600.0],["2012-05-31",6.4662,6.7741,6.1582,6.6421,127900.0],["2012-06-01",6.4662,6.5101,6.1582,6.1582,37960.0],["2012-06-04",6.2462,6.4662,6.2462,6.4222,25980.0],["2012-06-05",6.3342,6.4662,6.1582,6.2022,50620.0],["2012-06-06",6.2462,6.2902,6.0703,6.2022,106920.0],["2012-06-07",6.2902,6.3782,6.0703,6.1582,49880.0],["2012-06-08",6.1143,6.5101,6.1143,6.3782,43020.0],["2012-06-11",6.4662,6.4662,6.2022,6.2462,57920.0],["2012-06-12",6.2462,6.5101,6.2462,6.5101,44860.0],["2012-06-13",6.4662,6.5101,6.2462,6.3342,58540.0],["2012-06-14",6.2902,6.4662,6.2902,6.3342,71400.0],["2012-06-15",6.2902,6.3782,6.2022,6.2022,45400.0],["2012-06-18",6.1143,6.3342,6.0263,6.0703,41220.0],["2012-06-19",6.1143,6.5101,6.1143,6.5101,38300.0],["2012-06-20",6.5101,6.5101,6.3342,6.3342,12880.0],["2012-06-21",6.2902,6.4222,6.1143,6.1143,37700.0],["2012-06-22",6.2022,6.3782,6.1143,6.2022,135940.0],["2012-06-25",6.1582,6.2462,6.0263,6.1143,16200.0],["2012-06-26",6.1143,6.3342,6.0263,6.2462,61980.0],["2012-06-27",6.2462,6.5101,6.1143,6.5101,97180.0],["2012-06-28",6.4222,6.7301,6.4222,6.7301,64800.0],["2012-06-29",6.8181,6.862,6.5541,6.5541,37060.0],["2012-07-02",6.5541,6.8181,6.5541,6.7741,29220.0],["2012-07-03",6.8181,6.8181,6.5541,6.6861,17060.0],["2012-07-05",6.7741,6.7741,6.5101,6.5981,20220.0],["2012-07-06",6.5101,6.6421,6.4662,6.5541,16860.0],["2012-07-09",6.5101,6.5981,6.4222,6.5541,11380.0],["2012-07-10",6.5981,6.5981,6.3782,6.5541,36420.0],["2012-07-11",6.5981,6.6421,6.4662,6.5541,15600.0],["2012-07-12",6.5101,6.7301,6.3782,6.5541,49260.0],["2012-07-13",6.5541,6.7301,6.5101,6.6421,18360.0],["2012-07-16",6.5981,6.5981,6.3342,6.3342,49820.0],["2012-07-17",6.3782,6.5981,6.3782,6.5981,6640.0],["2012-07-18",6.5981,6.5981,6.3342,6.5981,15940.0],["2012-07-19",6.5981,6.5981,6.3342,6.3782,17600.0],["2012-07-20",6.2902,6.5541,6.2022,6.3342,23360.0],["2012-07-23",6.3342,6.3342,6.0703,6.1582,43600.0],["2012-07-24",6.1582,6.3342,5.9823,6.0703,37680.0],["2012-07-25",6.1582,6.1582,5.9383,6.1143,33260.0],["2012-07-26",6.2022,6.2902,5.8063,6.2022,50920.0],["2012-07-27",5.9823,6.3782,5.9383,6.3782,33780.0],["2012-07-30",6.3782,6.3782,6.2022,6.2022,13640.0],["2012-07-31",6.2022,6.3342,6.1143,6.1582,14700.0],["2012-08-01",6.1143,6.2022,5.8943,5.8943,38080.0],["2012-08-02",5.8503,6.1582,5.8503,5.9383,44860.0],["2012-08-03",6.1582,6.3782,6.0703,6.3782,45260.0],["2012-08-06",6.3782,6.4662,6.2022,6.3342,15780.0],["2012-08-07",6.3342,6.3782,6.1582,6.2462,31200.0],["2012-08-08",6.0703,6.2902,6.0703,6.2902,15900.0],["2012-08-09",6.2902,6.2902,6.2462,6.2902,9520.0],["2012-08-10",6.2902,6.2902,6.1143,6.1582,13620.0],["2012-08-13",6.2462,6.4222,6.2462,6.3342,31780.0],["2012-08-14",6.3342,6.4222,6.2022,6.3782,23820.0],["2012-08-15",6.3342,6.3782,6.2462,6.3342,22060.0],["2012-08-16",6.3782,6.5101,6.3782,6.4662,24340.0],["2012-08-17",6.4662,6.4662,6.2462,6.4222,33780.0],["2012-08-20",6.3782,6.5101,6.2902,6.4662,20180.0],["2012-08-21",6.4222,6.5101,6.2902,6.4662,26240.0],["2012-08-22",6.4222,6.4662,6.2902,6.3782,8860.0],["2012-08-23",6.4222,6.4222,6.2462,6.3342,13820.0],["2012-08-24",6.2902,6.4222,6.2462,6.3782,7520.0],["2012-08-27",6.3782,6.4222,6.2902,6.4222,8860.0],["2012-08-28",6.3782,6.4662,6.3782,6.4662,20780.0],["2012-08-29",6.4662,6.4662,6.3342,6.4222,12900.0],["2012-08-30",6.3782,6.4222,6.3342,6.3342,6680.0],["2012-08-31",6.4222,6.4662,6.3342,6.4662,14780.0],["2012-09-04",6.4662,6.5981,6.3782,6.5981,23680.0],["2012-09-05",6.6861,6.8181,6.6421,6.7741,45020.0],["2012-09-06",6.8181,7.082,6.7301,6.994,57120.0],["2012-09-07",7.082,7.126,6.862,7.126,26820.0],["2012-09-10",7.082,7.082,6.862,6.95,23220.0],["2012-09-11",6.95,7.082,6.862,6.95,18720.0],["2012-09-12",6.994,7.038,6.862,7.038,21780.0],["2012-09-13",7.038,7.126,6.906,7.082,35580.0],["2012-09-14",7.126,7.17,6.906,7.082,53580.0],["2012-09-17",7.038,7.2579,7.038,7.2139,21740.0],["2012-09-18",7.3019,7.3459,7.17,7.2139,25740.0],["2012-09-19",7.2579,7.2579,7.17,7.2139,10980.0],["2012-09-20",7.17,7.2139,6.994,7.126,6360.0],["2012-09-21",7.3019,7.4339,7.038,7.2139,52020.0],["2012-09-24",7.17,7.2579,7.082,7.2579,22060.0],["2012-09-25",7.3019,7.3459,6.7741,7.082,90420.0],["2012-09-26",7.082,7.126,6.7741,6.95,42120.0],["2012-09-27",6.8181,7.126,6.8181,7.038,42380.0],["2012-09-28",7.038,7.126,6.862,6.994,62860.0],["2012-10-01",7.126,7.126,6.5101,6.7741,43200.0],["2012-10-02",6.7741,6.906,6.7301,6.7741,80580.0],["2012-10-03",6.8181,6.8181,6.5981,6.7301,64300.0],["2012-10-04",6.7741,6.7741,6.5981,6.7741,51840.0],["2012-10-05",6.862,6.95,6.7301,6.95,7420.0],["2012-10-08",6.906,6.95,6.7741,6.906,4000.0],["2012-10-09",6.8181,6.906,6.5981,6.8181,10520.0],["2012-10-10",6.862,6.994,6.7301,6.994,7060.0],["2012-10-11",7.038,7.082,6.8181,7.082,35520.0],["2012-10-12",7.126,7.126,6.994,7.038,16820.0],["2012-10-15",7.17,7.17,6.7301,6.906,13200.0],["2012-10-16",6.95,7.2139,6.95,7.2139,36960.0],["2012-10-17",7.2139,7.2139,7.038,7.2139,9400.0],["2012-10-18",7.17,7.2579,7.038,7.082,32120.0],["2012-10-19",6.994,7.17,6.7301,6.862,31100.0],["2012-10-22",6.8181,6.994,6.8181,6.95,6440.0],["2012-10-23",6.7301,6.906,6.5981,6.7301,43460.0],["2012-10-24",6.7301,6.862,6.7301,6.8181,7180.0],["2012-10-25",6.906,6.906,6.7301,6.8181,5860.0],["2012-10-26",6.862,6.95,6.6861,6.8181,19860.0],["2012-10-31",6.7741,7.2139,6.6861,7.038,38420.0],["2012-11-01",7.038,7.17,6.7741,6.95,101800.0],["2012-11-02",6.994,6.994,6.5981,6.6861,25580.0],["2012-11-05",6.7301,6.95,6.7301,6.7741,16880.0],["2012-11-06",6.862,6.95,6.6421,6.906,22700.0],["2012-11-07",6.8181,6.8181,6.2462,6.5101,51460.0],["2012-11-08",6.5541,6.6421,6.3342,6.5101,32300.0],["2012-11-09",6.4662,6.5981,6.3342,6.5101,7460.0],["2012-11-12",6.5101,6.6861,6.4662,6.5101,11740.0],["2012-11-13",6.5101,6.6421,6.3342,6.4222,28440.0],["2012-11-14",6.4222,6.5101,6.3782,6.3782,33480.0],["2012-11-15",6.3342,6.4662,6.0703,6.1582,55720.0],["2012-11-16",6.0703,6.2902,6.0703,6.1143,28420.0],["2012-11-19",6.1582,6.3782,6.1582,6.3782,20480.0],["2012-11-20",6.3342,6.3782,6.2022,6.2462,16700.0],["2012-11-21",6.2462,6.5981,6.1582,6.5101,42600.0],["2012-11-23",6.5541,6.5541,6.4662,6.5101,8220.0],["2012-11-26",6.5101,6.6861,6.3782,6.4662,17060.0],["2012-11-27",6.4222,6.5981,6.4222,6.5101,10120.0],["2012-11-28",6.4222,6.5101,6.3782,6.4662,12300.0],["2012-11-29",6.5541,6.862,6.4222,6.862,85100.0],["2012-11-30",6.906,6.994,6.7301,6.862,112980.0],["2012-12-03",6.95,7.2579,6.3342,7.126,94860.0],["2012-12-04",7.126,7.17,6.906,7.082,19780.0],["2012-12-05",7.17,7.2139,6.95,7.082,105160.0],["2012-12-06",7.126,7.2139,6.95,7.2139,45740.0],["2012-12-07",7.2139,7.2139,6.994,7.082,51040.0],["2012-12-10",7.126,7.2139,6.7741,7.17,30300.0],["2012-12-11",7.2139,7.2139,7.038,7.17,70480.0],["2012-12-12",7.2139,7.2139,6.95,6.95,27540.0],["2012-12-13",6.994,6.994,6.5981,6.6861,57860.0],["2012-12-14",6.6421,6.906,6.5541,6.5981,24080.0],["2012-12-17",6.5981,6.8181,6.5101,6.8181,45880.0],["2012-12-18",6.7741,6.8181,6.5981,6.6861,53600.0],["2012-12-19",6.7301,6.7301,6.4662,6.5981,20740.0],["2012-12-20",6.5541,6.6421,6.4662,6.5541,49640.0],["2012-12-21",6.5541,6.6421,6.2462,6.5981,104340.0],["2012-12-24",6.5541,6.6861,6.3782,6.6861,8840.0],["2012-12-26",6.7301,6.95,6.4662,6.906,36960.0],["2012-12-27",6.8181,6.8181,6.4662,6.6421,22760.0],["2012-12-28",6.6421,6.6421,6.5541,6.5981,13220.0],["2012-12-31",6.5541,7.2579,6.4662,7.082,69340.0],["2013-01-02",7.038,7.3899,6.8181,7.2139,199120.0],["2013-01-03",7.2579,7.3019,6.95,7.2139,32720.0],["2013-01-04",7.3019,7.3459,7.038,7.17,26200.0],["2013-01-07",7.126,7.4779,7.082,7.126,18780.0],["2013-01-08",7.126,7.3459,6.862,7.2579,14060.0],["2013-01-09",7.3019,7.3019,7.126,7.2579,27460.0],["2013-01-10",7.2579,7.3019,7.038,7.17,11960.0],["2013-01-11",7.2139,7.3019,7.082,7.126,17200.0],["2013-01-14",7.126,7.4339,7.082,7.2139,94840.0],["2013-01-15",7.126,7.3899,7.126,7.2579,12020.0],["2013-01-16",7.2139,7.5219,7.17,7.4779,22840.0],["2013-01-17",7.5658,7.8738,7.3899,7.5219,24960.0],["2013-01-18",7.5658,7.6538,7.3899,7.4779,35640.0],["2013-01-22",7.5219,7.6538,7.4779,7.5658,22940.0],["2013-01-23",7.5658,7.6098,7.3459,7.3899,22820.0],["2013-01-24",7.3899,7.5219,7.17,7.4339,23640.0],["2013-01-25",7.4339,7.4339,6.906,7.3899,166540.0],["2013-01-28",7.4339,7.4779,7.3019,7.4779,35640.0],["2013-01-29",7.5219,7.5219,7.3019,7.5219,38100.0],["2013-01-30",7.4779,7.8298,7.3019,7.7858,68380.0],["2013-01-31",7.6978,7.9617,7.4339,7.8738,105580.0],["2013-02-01",7.9177,8.1377,7.6538,8.1377,255440.0],["2013-02-04",8.1377,8.3136,7.9177,8.2257,50880.0],["2013-02-05",8.2257,8.4016,8.0497,8.3576,55920.0],["2013-02-06",8.3576,8.3576,8.0057,8.3136,56220.0],["2013-02-07",8.3136,8.4896,8.1377,8.3136,46700.0],["2013-02-08",8.3136,8.4456,8.0937,8.3576,59740.0],["2013-02-11",8.3576,8.4896,8.2696,8.4896,20420.0],["2013-02-12",8.4896,8.8855,8.4016,8.8415,145120.0],["2013-02-13",8.8855,9.0174,8.4896,8.8855,123220.0],["2013-02-14",8.8855,8.9295,8.6655,8.8415,64140.0],["2013-02-15",8.9295,9.0614,8.7535,9.0174,71840.0],["2013-02-19",9.0614,9.2374,9.0174,9.0614,55380.0],["2013-02-20",9.0614,9.1054,8.7975,8.8415,76400.0],["2013-02-21",8.7975,8.9734,8.3576,8.6215,36580.0],["2013-02-22",8.6655,8.9295,8.4016,8.5336,32920.0],["2013-02-25",8.6215,8.6655,8.1377,8.1377,43840.0],["2013-02-26",8.1377,8.4456,8.1377,8.4456,24160.0],["2013-02-27",8.4016,8.7975,8.3576,8.6215,23560.0],["2013-02-28",8.6655,9.1494,8.3136,9.0614,95240.0],["2013-03-01",8.9295,8.9734,8.4896,8.8855,42060.0],["2013-03-04",8.8855,9.2374,8.7975,8.9295,25000.0],["2013-03-05",9.0614,9.1494,8.9734,9.1054,49940.0],["2013-03-06",9.2374,9.3253,8.8855,8.9734,35520.0],["2013-03-07",8.9734,9.1934,8.9295,9.1494,33300.0],["2013-03-08",9.2374,9.3253,9.0174,9.2814,47820.0],["2013-03-11",9.3253,9.7212,9.1494,9.6772,46880.0],["2013-03-12",9.6333,9.7212,9.2374,9.5013,60440.0],["2013-03-13",9.5453,9.8532,9.4573,9.7652,33140.0],["2013-03-14",9.8092,9.8972,9.2814,9.5453,182800.0],["2013-03-15",9.5893,9.7212,9.3693,9.3693,79440.0],["2013-03-18",9.3253,9.5013,8.7095,9.1054,34460.0],["2013-03-19",9.1494,9.2374,8.9295,8.9295,30480.0],["2013-03-20",9.0174,9.2374,9.0174,9.1494,27900.0],["2013-03-21",9.0614,9.1054,8.9295,8.9734,19380.0],["2013-03-22",8.9734,9.0614,8.9295,8.9734,14040.0],["2013-03-25",8.9734,9.0614,8.5776,8.9734,77680.0],["2013-03-26",9.0614,9.3253,8.9734,9.3253,22260.0],["2013-03-27",9.2374,9.3253,9.0174,9.0174,14240.0],["2013-03-28",9.1054,9.3253,8.9295,9.1934,48420.0],["2013-04-01",9.1934,9.2814,8.7975,9.0174,48260.0],["2013-04-02",9.0614,9.2374,8.9734,9.0174,21640.0],["2013-04-03",9.0614,9.0614,8.7975,8.8415,26840.0],["2013-04-04",8.8415,9.1934,8.6655,8.9734,29540.0],["2013-04-05",8.7535,9.0614,8.7535,8.7975,24300.0],["2013-04-08",8.8855,8.8855,8.4016,8.7095,20740.0],["2013-04-09",8.7535,8.7975,8.4456,8.4456,24120.0],["2013-04-10",8.4456,8.7975,8.4456,8.7095,24720.0],["2013-04-11",8.7535,8.8415,8.5776,8.6655,6180.0],["2013-04-12",8.7535,8.7535,8.5776,8.6215,23300.0],["2013-04-15",8.5336,8.6655,7.9617,8.1377,58200.0],["2013-04-16",8.1817,8.4896,8.1817,8.4456,32460.0],["2013-04-17",8.3576,8.4016,7.9617,8.1817,54660.0],["2013-04-18",8.2257,8.3136,7.9177,7.9617,41460.0],["2013-04-19",7.9177,8.4456,7.4779,8.3576,73040.0],["2013-04-22",8.2696,8.3136,7.9177,8.0937,19520.0],["2013-04-23",8.1817,8.6215,8.1377,8.5776,16240.0],["2013-04-24",8.5776,8.5776,8.4456,8.4896,8300.0],["2013-04-25",8.4896,8.7975,8.4456,8.7975,30240.0],["2013-04-26",8.7975,9.0614,8.4896,8.9734,72000.0],["2013-04-29",9.0614,9.3253,8.5776,9.2374,51140.0],["2013-04-30",9.1934,9.4133,8.8415,9.4133,57860.0],["2013-05-01",9.2814,9.2814,8.7975,8.8855,61340.0],["2013-05-02",8.8415,9.1054,8.7975,8.9295,15320.0],["2013-05-03",9.0614,9.0614,8.8415,8.9295,15680.0],["2013-05-06",8.8415,9.0174,8.7975,9.0174,22320.0],["2013-05-07",9.0174,9.0174,8.8415,8.9295,20600.0],["2013-05-08",8.9734,9.0174,8.9295,8.9734,35100.0],["2013-05-09",8.9734,9.1934,8.9734,8.9734,28240.0],["2013-05-10",9.0174,9.2374,8.9295,8.9734,27540.0],["2013-05-13",8.9295,9.1494,8.7975,8.9734,21560.0],["2013-05-14",9.0614,9.2374,8.9734,9.1054,48860.0],["2013-05-15",9.1054,9.4573,9.0614,9.4573,97880.0],["2013-05-16",9.3693,9.4573,9.2814,9.3693,23780.0],["2013-05-17",9.4133,9.6772,9.2374,9.5453,51880.0],["2013-05-20",9.4573,9.5453,9.3693,9.4573,22840.0],["2013-05-21",9.4133,9.6772,9.3693,9.4573,23580.0],["2013-05-22",9.4573,9.6772,9.3693,9.3693,38480.0],["2013-05-23",9.2814,9.4573,9.1494,9.3693,21220.0],["2013-05-24",9.2374,9.4133,9.2374,9.3693,6840.0],["2013-05-28",9.5893,9.6772,9.3693,9.4133,59540.0],["2013-05-29",9.4133,9.4573,9.1934,9.1934,33380.0],["2013-05-30",9.1934,9.3693,9.1934,9.3253,47820.0],["2013-05-31",9.2374,9.4133,9.2374,9.2814,26320.0],["2013-06-03",9.2814,9.6772,9.1054,9.5013,115840.0],["2013-06-04",9.4573,9.5013,9.2374,9.4133,54040.0],["2013-06-05",9.4133,9.4133,9.2374,9.3253,42440.0],["2013-06-06",9.2814,9.3253,9.1494,9.3253,31540.0],["2013-06-07",9.4573,9.4573,9.1934,9.3693,23720.0],["2013-06-10",9.5453,9.6333,9.2814,9.4573,66620.0],["2013-06-11",9.3693,9.4573,9.2374,9.2814,38500.0],["2013-06-12",9.3693,9.4573,9.1494,9.1934,62000.0],["2013-06-13",9.1934,9.2374,9.1054,9.1934,41900.0],["2013-06-14",9.2374,9.3253,9.0174,9.0614,25540.0],["2013-06-17",9.1934,9.2814,9.0174,9.2814,35000.0],["2013-06-18",9.3253,9.3693,9.1934,9.3693,32020.0],["2013-06-19",9.3693,9.3693,9.1054,9.1494,19400.0],["2013-06-20",9.0614,9.0614,8.7975,8.8415,51120.0],["2013-06-21",8.7975,8.9295,8.7535,8.7535,73660.0],["2013-06-24",8.7095,8.8855,8.5776,8.7535,46700.0],["2013-06-25",8.8415,8.8855,8.7975,8.8415,20240.0],["2013-06-26",8.8855,9.2814,8.7975,9.2814,26480.0],["2013-06-27",9.3253,9.4573,9.1934,9.4573,37300.0],["2013-06-28",9.4133,9.6772,9.2814,9.6772,124400.0],["2013-07-01",9.6772,9.7652,9.4573,9.6772,91720.0],["2013-07-02",9.6772,9.6772,9.5013,9.5893,37460.0],["2013-07-03",9.5453,9.6772,9.4133,9.6333,10380.0],["2013-07-05",9.6772,9.7212,9.5453,9.6333,33440.0],["2013-07-08",9.6333,9.8092,9.5013,9.8092,81960.0],["2013-07-09",9.8532,10.0731,9.7652,10.0731,96440.0],["2013-07-10",10.0291,10.1171,9.5893,9.8092,66860.0],["2013-07-11",10.0731,10.0731,9.6772,9.6772,31440.0],["2013-07-12",9.6772,9.9412,9.5453,9.8532,50480.0],["2013-07-15",9.8972,10.0731,9.8532,10.0291,57080.0],["2013-07-16",10.3371,10.3371,10.0291,10.1171,50460.0],["2013-07-17",10.2491,10.425,10.1171,10.1611,74720.0],["2013-07-18",10.2491,10.381,10.1171,10.2491,55900.0],["2013-07-19",10.2931,10.2931,9.6772,9.8972,69260.0],["2013-07-22",9.8972,10.1171,9.8532,9.9852,48960.0],["2013-07-23",10.0731,10.2051,9.8532,10.2051,33980.0],["2013-07-24",10.2491,10.425,10.0731,10.3371,52420.0],["2013-07-25",10.3371,10.689,10.3371,10.689,45600.0],["2013-07-26",10.513,10.645,10.2931,10.425,38460.0],["2013-07-29",10.601,10.8209,10.1171,10.2051,34560.0],["2013-07-30",10.381,10.381,10.2051,10.2931,16280.0],["2013-07-31",10.381,10.469,10.1611,10.381,59640.0],["2013-08-01",10.469,10.645,10.381,10.645,54180.0],["2013-08-02",10.557,10.645,10.469,10.513,30740.0],["2013-08-05",10.557,10.8209,10.381,10.469,42020.0],["2013-08-06",10.469,10.513,10.2051,10.2931,30320.0],["2013-08-07",10.2491,10.2931,9.9412,10.0291,59200.0],["2013-08-08",10.0731,10.2931,9.9852,10.0731,15460.0],["2013-08-09",9.8972,10.1171,9.5893,9.8972,52820.0],["2013-08-12",9.8532,9.8972,9.8092,9.8532,39460.0],["2013-08-13",9.8972,9.8972,9.7652,9.8972,15400.0],["2013-08-14",9.8532,9.9852,9.7652,9.7652,20140.0],["2013-08-15",9.7212,9.7652,9.5453,9.6333,37560.0],["2013-08-16",9.5453,9.6333,9.4573,9.4573,29300.0],["2013-08-19",9.3693,9.4573,9.2374,9.4133,52760.0],["2013-08-20",9.5013,9.5453,9.3253,9.5453,22820.0],["2013-08-21",9.5453,9.5893,9.4133,9.4573,8300.0],["2013-08-22",9.4573,9.5893,9.4573,9.5893,12420.0],["2013-08-23",9.5893,9.6772,9.3693,9.6772,21340.0],["2013-08-26",9.6772,9.8092,9.2814,9.4573,13680.0],["2013-08-27",9.3253,9.3693,8.9295,8.9734,43000.0],["2013-08-28",9.0174,9.3693,9.0174,9.3253,32340.0],["2013-08-29",9.3253,9.4133,9.1494,9.2814,18320.0],["2013-08-30",9.2374,9.2814,9.0614,9.0614,58760.0],["2013-09-03",9.2814,9.2814,9.0174,9.1054,24360.0],["2013-09-04",9.1054,9.3253,9.0174,9.0174,26240.0],["2013-09-05",9.1934,9.1934,9.0174,9.0174,6960.0],["2013-09-06",9.1054,9.2374,8.8855,9.0174,14800.0],["2013-09-09",9.2374,9.2374,9.0174,9.1494,15000.0],["2013-09-10",9.1934,9.3253,9.1494,9.2374,16500.0],["2013-09-11",9.2374,9.3253,9.0614,9.2814,13120.0],["2013-09-12",9.2374,9.3253,9.1054,9.2374,11420.0],["2013-09-13",9.2814,9.3253,9.1054,9.2374,10380.0],["2013-09-16",9.2814,9.2814,9.1054,9.2814,29240.0],["2013-09-17",9.2814,9.3693,9.2374,9.3693,14100.0],["2013-09-18",9.3253,9.6333,9.2374,9.5453,18280.0],["2013-09-19",9.5453,9.5453,9.3253,9.4573,18180.0],["2013-09-20",9.4573,9.8532,9.4573,9.7652,47980.0],["2013-09-23",9.7652,9.7652,9.2814,9.7212,23220.0],["2013-09-24",9.7652,10.0731,9.5893,9.7652,44360.0],["2013-09-25",9.8092,9.8972,9.1934,9.5013,28460.0],["2013-09-26",9.6772,9.7652,9.3253,9.5453,22540.0],["2013-09-27",9.4573,9.5453,9.2814,9.2814,42020.0],["2013-09-30",9.1934,9.5453,9.1054,9.5453,20160.0],["2013-10-01",9.5453,9.6333,9.2814,9.5453,17360.0],["2013-10-02",9.4573,9.6772,9.1494,9.1934,29820.0],["2013-10-03",9.1494,9.2814,9.0174,9.0614,24360.0],["2013-10-04",9.0614,9.2374,9.0614,9.1494,16620.0],["2013-10-07",9.0614,9.3253,9.0614,9.1054,12940.0],["2013-10-08",9.1494,9.1494,8.9734,8.9734,34100.0],["2013-10-09",9.0614,9.1054,8.8855,8.8855,58040.0],["2013-10-10",9.0614,9.1934,8.9734,9.0174,28260.0],["2013-10-11",8.9295,9.1494,8.8855,9.0614,32300.0],["2013-10-14",9.0174,9.4133,8.9295,9.3693,24200.0],["2013-10-15",9.3253,9.5453,9.2374,9.2814,24020.0],["2013-10-16",9.3253,9.4573,9.2374,9.4133,12140.0],["2013-10-17",9.3253,9.5013,9.2814,9.4573,20300.0],["2013-10-18",9.6333,9.9412,9.4133,9.8092,59480.0],["2013-10-21",9.8532,9.9852,9.6772,9.9412,28240.0],["2013-10-22",9.9852,9.9852,9.5893,9.7652,31300.0],["2013-10-23",9.6333,9.8092,9.5013,9.6333,18140.0],["2013-10-24",9.6772,9.9412,9.5453,9.8532,15120.0],["2013-10-25",9.9852,9.9852,9.5453,9.6772,20900.0],["2013-10-28",9.4133,10.1611,9.3253,9.9852,108200.0],["2013-10-29",9.9852,10.1611,9.7212,10.1171,28440.0],["2013-10-30",10.1611,10.1611,9.7212,9.8532,37800.0],["2013-10-31",9.8532,10.0731,9.8092,10.0291,37480.0],["2013-11-01",10.0291,10.0731,9.5453,9.8972,72900.0],["2013-11-04",9.8972,9.8972,9.6333,9.6772,43760.0],["2013-11-05",9.6333,10.0731,9.6333,9.9852,28820.0],["2013-11-06",9.8972,9.8972,9.6333,9.8972,306040.0],["2013-11-07",9.9412,10.0291,9.7212,9.8532,157200.0],["2013-11-08",9.8532,9.9412,9.7212,9.8092,88100.0],["2013-11-11",9.8532,9.8972,9.7212,9.8092,82720.0],["2013-11-12",9.8092,9.8532,9.6772,9.7212,168580.0],["2013-11-13",9.7212,9.8532,9.7212,9.8532,104320.0],["2013-11-14",9.8972,9.8972,9.5893,9.6333,148960.0],["2013-11-15",9.5453,9.7652,9.2374,9.5013,184820.0],["2013-11-18",9.2814,9.6772,9.2814,9.3253,96760.0],["2013-11-19",9.3253,9.5013,9.3253,9.4573,36260.0],["2013-11-20",9.5453,9.5453,9.3693,9.4133,27380.0],["2013-11-21",9.4573,9.6772,9.4133,9.6333,35980.0],["2013-11-22",9.6772,9.6772,9.5453,9.6333,27500.0],["2013-11-25",9.6772,9.7212,9.6333,9.6333,31280.0],["2013-11-26",9.6772,9.8532,9.6333,9.8532,40900.0],["2013-11-27",9.8532,9.8972,9.7652,9.8532,46220.0],["2013-11-29",9.8972,9.9852,9.8092,9.9412,26700.0],["2013-12-02",9.9412,9.9412,9.6333,9.7652,63960.0],["2013-12-03",9.8092,9.9852,9.7652,9.9412,102400.0],["2013-12-04",9.9852,10.2491,9.8972,10.1611,119940.0],["2013-12-05",10.1611,10.2931,10.1171,10.1611,50500.0],["2013-12-06",10.2931,10.3371,9.9412,10.2491,84100.0],["2013-12-09",10.3371,10.381,10.2051,10.3371,48360.0],["2013-12-10",10.2491,10.3371,10.0291,10.1611,48900.0],["2013-12-11",10.1171,10.2491,9.9852,10.1611,97280.0],["2013-12-12",10.1171,10.2931,10.0291,10.2051,8800.0],["2013-12-13",10.2667,10.5482,9.4837,9.8092,216300.0],["2013-12-16",9.8268,10.1347,9.7212,10.1347,307300.0],["2013-12-17",10.2403,10.2755,9.9676,10.2579,192600.0],["2013-12-18",10.2491,10.3722,9.906,10.3195,153500.0],["2013-12-19",10.3371,10.381,10.0907,10.1611,41100.0],["2013-12-20",10.1523,10.3107,9.9676,10.0027,589000.0],["2013-12-23",10.1787,10.7329,10.1787,10.7329,168100.0],["2013-12-24",10.7769,10.9881,10.6802,10.9089,68300.0],["2013-12-26",10.9177,10.9881,10.8033,10.8737,59600.0],["2013-12-27",10.8561,10.8737,10.6362,10.8561,73500.0],["2013-12-30",10.8561,10.9353,10.7241,10.7593,111300.0],["2013-12-31",10.7945,10.8473,10.7153,10.7329,122600.0],["2014-01-02",10.6626,10.9441,10.6362,10.7241,55700.0],["2014-01-03",10.7329,10.9265,10.6538,10.7769,59200.0],["2014-01-06",10.7945,10.9001,10.7153,10.7329,68700.0],["2014-01-07",10.8033,10.9353,10.645,10.7065,62900.0],["2014-01-08",10.7241,10.8209,10.6186,10.7329,32600.0],["2014-01-09",10.7769,10.7769,10.557,10.689,60300.0],["2014-01-10",10.7153,10.8561,10.4866,10.8121,75100.0],["2014-01-13",10.7153,10.7153,10.1171,10.4338,90700.0],["2014-01-14",10.4426,10.5922,10.4426,10.5482,28900.0],["2014-01-15",10.689,10.8737,10.6802,10.7593,76200.0],["2014-01-16",10.7769,10.8209,10.601,10.8033,53200.0],["2014-01-17",10.7857,10.9881,10.7241,10.9353,92800.0],["2014-01-21",10.9969,10.9969,10.8825,10.9529,73100.0],["2014-01-22",10.9969,10.9969,10.9177,10.9969,73200.0],["2014-01-23",10.9969,10.9969,10.8297,10.9793,51300.0],["2014-01-24",10.8737,11.0057,10.6274,10.8385,63700.0],["2014-01-27",10.8385,10.8385,10.3107,10.5306,90400.0],["2014-01-28",10.5746,10.5746,10.3107,10.4074,83300.0],["2014-01-29",10.6274,10.6274,10.2139,10.2491,69400.0],["2014-01-30",9.6772,10.1083,9.4661,9.9588,127500.0],["2014-01-31",9.6684,9.9412,9.4925,9.8092,153300.0],["2014-02-03",9.8092,9.8092,9.3429,9.5365,158700.0],["2014-02-04",9.5277,9.818,9.3781,9.6245,99700.0],["2014-02-05",9.5717,9.9588,9.5101,9.5453,68700.0],["2014-02-06",9.5277,9.7036,9.3869,9.5101,65300.0],["2014-02-07",9.5189,9.642,9.3341,9.5013,81500.0],["2014-02-10",9.4485,9.5013,9.3693,9.5013,45300.0],["2014-02-11",9.5013,9.5365,9.2814,9.4925,103100.0],["2014-02-12",9.5893,9.5893,9.3693,9.4749,46300.0],["2014-02-13",9.4573,9.5893,9.4133,9.5717,32900.0],["2014-02-14",9.5805,9.6245,9.3693,9.5277,51100.0],["2014-02-18",9.5189,9.5981,9.4133,9.5101,62300.0],["2014-02-19",9.4749,9.5013,9.3957,9.4133,87200.0],["2014-02-20",9.3781,9.4573,9.3781,9.3957,51800.0],["2014-02-21",9.4485,9.6421,9.4397,9.5981,79100.0],["2014-02-24",9.6596,9.7388,9.5541,9.6333,81000.0],["2014-02-25",9.6069,9.7212,9.5189,9.5629,79700.0],["2014-02-26",9.6069,9.6772,9.5013,9.5805,66200.0],["2014-02-27",9.5365,9.686,9.5277,9.6596,87300.0],["2014-02-28",9.7036,9.7036,9.4573,9.4837,218100.0],["2014-03-03",9.4221,9.4749,9.3693,9.3869,140200.0],["2014-03-04",9.4661,9.8004,9.4573,9.73,113500.0],["2014-03-05",9.6948,9.8532,9.5805,9.818,47900.0],["2014-03-06",9.862,10.1347,9.862,9.9148,72800.0],["2014-03-07",10.0027,10.0731,9.906,10.0115,42900.0],["2014-03-10",10.0115,10.0995,9.9412,10.0467,45200.0],["2014-03-11",10.0907,10.0907,9.7212,9.774,33900.0],["2014-03-12",9.686,9.95,9.5805,9.9148,103000.0],["2014-03-13",9.9148,9.95,9.6333,9.6684,33700.0],["2014-03-14",9.6069,9.8444,9.3781,9.7036,71000.0],["2014-03-17",9.7652,9.906,9.5629,9.7124,104300.0],["2014-03-18",9.7124,9.8884,9.7036,9.8708,53600.0],["2014-03-19",9.8532,9.8972,9.7036,9.8268,48400.0],["2014-03-20",9.8444,10.1171,9.8444,9.9324,217800.0],["2014-03-21",10.0027,10.0027,9.8268,9.95,147100.0],["2014-03-24",10.0291,10.1347,9.8884,10.0203,83900.0],["2014-03-25",10.0291,10.1171,9.9324,10.0379,56400.0],["2014-03-26",10.0643,10.0731,9.774,9.8708,76600.0],["2014-03-27",9.8092,9.9324,9.6508,9.818,87200.0],["2014-03-28",9.8004,9.9324,9.5893,9.6684,91400.0],["2014-03-31",9.7124,9.8092,9.6596,9.6772,126700.0],["2014-04-01",9.7212,9.9236,9.6948,9.8708,94400.0],["2014-04-02",9.8532,9.8532,9.6948,9.8092,60100.0],["2014-04-03",9.8092,9.8268,9.5893,9.7036,48800.0],["2014-04-04",9.7828,9.8444,9.5805,9.686,165000.0],["2014-04-07",9.6684,9.8356,9.5101,9.7564,77200.0],["2014-04-08",9.73,9.8884,9.5981,9.6421,102400.0],["2014-04-09",9.6684,9.8092,9.5893,9.7916,51500.0],["2014-04-10",9.774,9.774,9.4221,9.5717,66800.0],["2014-04-11",9.4661,9.6245,9.4573,9.5629,66200.0],["2014-04-14",9.6333,9.6421,9.4221,9.4661,44400.0],["2014-04-15",9.4837,9.5541,9.3693,9.4837,79100.0],["2014-04-16",9.5629,9.5629,9.4397,9.4925,20100.0],["2014-04-17",9.5189,9.73,9.4661,9.7036,29500.0],["2014-04-21",9.6684,9.8004,9.5981,9.6596,21300.0],["2014-04-22",9.686,9.7212,9.6157,9.6508,22900.0],["2014-04-23",9.642,9.642,9.4661,9.4925,44000.0],["2014-04-24",9.5013,9.5013,9.3693,9.4485,43700.0],["2014-04-25",9.5541,9.73,9.3781,9.4309,68800.0],["2014-04-28",9.3957,9.5277,9.255,9.3077,53300.0],["2014-04-29",9.3869,9.4045,9.2374,9.2726,50200.0],["2014-04-30",9.2638,9.4045,9.2374,9.3253,76200.0],["2014-05-01",9.2901,9.4749,9.167,9.2901,107900.0],["2014-05-02",9.3341,9.3957,9.1934,9.2286,60700.0],["2014-05-05",9.1934,9.2814,9.1494,9.2286,58100.0],["2014-05-06",9.167,9.2286,9.0438,9.0438,69200.0],["2014-05-07",9.079,9.1934,9.0174,9.1582,34400.0],["2014-05-08",9.1142,9.255,9.0614,9.123,39800.0],["2014-05-09",9.0438,9.3077,9.0438,9.2198,34600.0],["2014-05-12",9.2374,9.5453,9.2374,9.3517,48500.0],["2014-05-13",9.3253,9.4133,9.1582,9.1846,72800.0],["2014-05-14",9.1758,9.1758,8.8239,8.8855,77100.0],["2014-05-15",8.7975,8.9822,8.7975,8.9031,102900.0],["2014-05-16",8.8679,8.9998,8.7975,8.9822,39200.0],["2014-05-19",8.9382,9.1406,8.9295,9.035,50600.0],["2014-05-20",8.991,9.1406,8.8151,8.9119,90000.0],["2014-05-21",8.9119,8.9822,8.8063,8.8503,48700.0],["2014-05-22",8.8503,9.0526,8.8503,9.0086,48400.0],["2014-05-23",8.9734,9.2286,8.9031,9.1406,51500.0],["2014-05-27",9.2374,9.5453,9.1846,9.2989,76500.0],["2014-05-28",9.3077,9.4749,9.1846,9.3781,39800.0],["2014-05-29",9.4221,9.4397,9.1934,9.3429,62900.0],["2014-05-30",9.3957,9.4133,9.2814,9.3781,32600.0],["2014-06-02",9.4133,9.4133,9.1406,9.2374,43500.0],["2014-06-03",9.1846,9.255,9.035,9.1582,36800.0],["2014-06-04",9.0878,9.2462,9.0526,9.0702,45600.0],["2014-06-05",9.1494,9.2902,8.9558,9.2814,102400.0],["2014-06-06",9.3429,9.3693,9.2726,9.3429,43700.0],["2014-06-09",9.3077,9.4221,9.2989,9.3869,51800.0],["2014-06-10",9.3429,9.3869,9.2814,9.3429,26200.0],["2014-06-11",9.3077,9.3165,9.079,9.1318,27000.0],["2014-06-12",9.1494,9.3693,9.079,9.3429,69100.0],["2014-06-13",9.3693,9.3693,9.2198,9.3341,140500.0],["2014-06-16",9.2814,9.4133,9.2814,9.3429,52500.0],["2014-06-17",9.3693,9.5453,9.3693,9.4661,40700.0],["2014-06-18",9.5013,9.5013,9.3077,9.3781,43200.0],["2014-06-19",9.4133,9.4133,9.299,9.3605,36500.0],["2014-06-20",9.3693,9.4573,9.2814,9.3869,113000.0],["2014-06-23",9.3605,9.5013,9.3165,9.3517,36700.0],["2014-06-24",9.3341,9.4573,9.2814,9.3165,62900.0],["2014-06-25",9.2374,9.5277,9.2374,9.4485,42700.0],["2014-06-26",9.4309,9.4309,9.2814,9.3429,34800.0],["2014-06-27",9.2638,9.5893,9.2374,9.4573,481300.0],["2014-06-30",9.4133,9.6333,9.3429,9.5629,64600.0],["2014-07-01",9.5629,9.6948,9.5629,9.5981,99900.0],["2014-07-02",9.5629,9.6596,9.5629,9.5717,22400.0],["2014-07-03",9.5893,9.7212,9.5893,9.7212,32300.0],["2014-07-07",9.6508,9.6772,9.5101,9.5189,28800.0],["2014-07-08",9.5189,9.5189,9.3517,9.4133,52000.0],["2014-07-09",9.4661,9.4837,9.3341,9.3605,13900.0],["2014-07-10",9.2022,9.2989,9.1054,9.167,45300.0],["2014-07-11",9.123,9.2286,9.0262,9.1582,25900.0],["2014-07-14",9.2638,9.4133,9.2286,9.3869,56400.0],["2014-07-15",9.4133,9.5189,9.3517,9.4573,52300.0],["2014-07-16",9.5101,9.5101,9.3693,9.3869,49400.0],["2014-07-17",9.3517,9.4045,9.0614,9.211,98900.0],["2014-07-18",9.167,9.4221,9.167,9.4221,69700.0],["2014-07-21",9.3429,9.4133,9.2902,9.3341,77600.0],["2014-07-22",9.3605,9.4045,9.255,9.2726,30900.0],["2014-07-23",9.2726,9.3165,9.2198,9.2638,51500.0],["2014-07-24",9.2638,9.3429,9.1758,9.211,28300.0],["2014-07-25",9.1934,9.1934,8.9383,9.0702,55300.0],["2014-07-28",9.0878,9.0878,8.9734,8.9822,46500.0],["2014-07-29",9.2374,9.2374,8.8943,8.9646,41900.0],["2014-07-30",9.035,9.1406,9.0262,9.079,28500.0],["2014-07-31",8.9822,9.1406,8.9734,9.1054,54800.0],["2014-08-01",9.1494,9.1582,8.8327,8.9295,89900.0],["2014-08-04",8.991,9.123,8.8503,9.0262,128500.0],["2014-08-05",8.9822,9.1054,8.8591,8.9295,98400.0],["2014-08-06",8.9207,9.0702,8.9207,8.9734,67500.0],["2014-08-07",8.9822,8.9998,8.8239,8.8943,74800.0],["2014-08-08",8.8767,9.0526,8.8679,9.0438,28500.0],["2014-08-11",9.0526,9.1054,8.9734,9.0174,43000.0],["2014-08-12",8.9646,8.9734,8.8239,8.8855,47400.0],["2014-08-13",8.9119,8.9558,8.8239,8.947,88200.0],["2014-08-14",8.9119,9.035,8.8767,8.8855,58200.0],["2014-08-15",8.9998,8.9998,8.8239,8.8855,77100.0],["2014-08-18",8.9822,8.9998,8.8327,8.9383,112700.0],["2014-08-19",8.8591,8.9734,8.8503,8.8855,47200.0],["2014-08-20",8.8767,9.0174,8.8239,8.947,63100.0],["2014-08-21",8.947,8.9822,8.9207,8.9383,58600.0],["2014-08-22",8.9295,9.0086,8.8415,8.9119,64700.0],["2014-08-25",8.9646,8.9822,8.8503,8.9295,135300.0],["2014-08-26",8.9295,9.3957,8.8591,9.255,97700.0],["2014-08-27",9.2374,9.2814,9.1406,9.167,76200.0],["2014-08-28",9.1142,9.1934,9.0702,9.123,105000.0],["2014-08-29",9.1142,9.2374,9.1142,9.2286,31000.0],["2014-09-02",9.2374,9.3693,9.2286,9.3253,48100.0],["2014-09-03",9.3341,9.3341,9.2374,9.2374,44500.0],["2014-09-04",9.2462,9.4221,9.2462,9.3253,557600.0],["2014-09-05",9.3253,9.4133,9.2902,9.3341,163600.0],["2014-09-08",9.3253,9.4133,9.2726,9.3429,40900.0],["2014-09-09",9.3253,9.3605,9.2638,9.3253,82100.0],["2014-09-10",9.3253,9.4837,9.3253,9.4485,50700.0],["2014-09-11",9.3605,9.5981,9.3605,9.5629,64700.0],["2014-09-12",9.5805,9.5805,9.4573,9.5453,150300.0],["2014-09-15",9.5365,9.5717,9.4661,9.5453,58000.0],["2014-09-16",9.6333,9.6333,9.4749,9.5453,43500.0],["2014-09-17",9.5189,9.6245,9.4749,9.5365,42500.0],["2014-09-18",9.5629,9.7564,9.5365,9.7476,243000.0],["2014-09-19",9.7652,9.9148,9.6333,9.8796,351000.0],["2014-09-22",9.8532,9.8532,9.6772,9.7036,45800.0],["2014-09-23",9.6948,9.7212,9.5629,9.6684,96200.0],["2014-09-24",9.6772,9.7564,9.5541,9.6157,88900.0],["2014-09-25",9.6069,9.6245,9.5365,9.5981,78900.0],["2014-09-26",9.5981,9.7564,9.5981,9.7476,150500.0],["2014-09-29",9.6772,9.7124,9.5893,9.7036,93900.0],["2014-09-30",9.6948,9.7212,9.5981,9.6157,199800.0],["2014-10-01",9.5893,9.686,9.5013,9.6508,108700.0],["2014-10-02",9.6245,9.8268,9.6245,9.818,57900.0],["2014-10-03",10.0291,10.1171,9.9324,9.9939,158000.0],["2014-10-06",10.0203,10.0995,9.95,10.0467,50200.0],["2014-10-07",10.0291,10.0819,9.9852,10.0379,98500.0],["2014-10-08",10.0027,10.2491,9.9852,10.2315,92800.0],["2014-10-09",10.1963,10.1963,9.9588,9.9676,51400.0],["2014-10-10",9.906,10.1523,9.906,9.9588,91900.0],["2014-10-13",9.9412,10.1875,9.9412,10.1611,93500.0],["2014-10-14",10.2051,10.3459,10.2051,10.2491,99200.0],["2014-10-15",10.1259,10.2403,9.9939,10.2139,83000.0],["2014-10-16",10.0731,10.4602,10.0731,10.425,111400.0],["2014-10-17",10.557,10.557,10.2139,10.2227,54200.0],["2014-10-20",10.2491,10.381,10.1787,10.2755,31500.0],["2014-10-21",10.2843,10.4778,10.1171,10.4074,288700.0],["2014-10-22",10.4074,10.6098,10.3107,10.381,64600.0],["2014-10-23",10.469,10.601,10.3722,10.5482,65100.0],["2014-10-24",10.4954,10.5834,10.4338,10.5482,57800.0],["2014-10-27",10.601,10.601,10.381,10.5306,72300.0],["2014-10-28",10.601,11.0057,9.9939,10.9969,242300.0],["2014-10-29",11.0496,11.1112,10.689,10.9353,163800.0],["2014-10-30",10.9177,11.0848,10.8825,11.0233,163700.0],["2014-10-31",11.2168,11.4015,11.0848,11.2256,137700.0],["2014-11-03",11.2696,11.296,10.8033,11.076,195100.0],["2014-11-04",11.0233,11.2344,10.9177,11.1816,51400.0],["2014-11-05",11.2872,11.3312,11.1464,11.2608,46900.0],["2014-11-06",11.2872,11.4983,11.2784,11.4719,92500.0],["2014-11-07",11.4895,11.5511,11.4015,11.4719,71600.0],["2014-11-10",11.4543,11.5599,11.4279,11.5247,57200.0],["2014-11-11",11.5247,11.5511,11.4455,11.5247,47600.0],["2014-11-12",11.4807,11.903,11.4807,11.903,84500.0],["2014-11-13",11.9294,12.0614,11.8766,11.903,100800.0],["2014-11-14",11.9206,11.9382,11.859,11.9206,64700.0],["2014-11-17",11.8766,11.9206,11.8414,11.8502,281600.0],["2014-11-18",11.8766,11.8854,11.6655,11.8326,179900.0],["2014-11-19",11.8326,11.8502,11.4455,11.5511,236000.0],["2014-11-20",11.4807,11.5511,11.4015,11.4631,820100.0],["2014-11-21",11.5511,11.6039,11.2608,11.2784,114900.0],["2014-11-24",11.2784,11.4367,11.2784,11.384,116600.0],["2014-11-25",11.3664,11.4367,11.34,11.4367,54800.0],["2014-11-26",11.4367,11.4367,11.384,11.4367,49100.0],["2014-11-28",11.4367,11.4543,11.1288,11.1552,42500.0],["2014-12-01",11.1552,11.3312,11.0584,11.2608,112900.0],["2014-12-02",11.2696,11.4367,11.12,11.4279,128500.0],["2014-12-03",11.4367,11.4367,11.2784,11.4279,95400.0],["2014-12-04",11.4367,11.6831,11.2784,11.4983,244500.0],["2014-12-05",11.4983,11.7007,11.4983,11.6567,120100.0],["2014-12-08",11.6479,11.7007,11.4015,11.4367,93600.0],["2014-12-09",11.296,11.6655,11.2344,11.6303,52900.0],["2014-12-10",11.5687,11.6303,11.164,11.2872,72100.0],["2014-12-11",11.3576,11.6127,11.296,11.3576,48700.0],["2014-12-12",11.2256,11.3312,11.1288,11.3048,54100.0],["2014-12-15",11.3312,11.4895,11.3312,11.3752,87400.0],["2014-12-16",11.3312,11.5159,11.2256,11.4191,163200.0],["2014-12-17",11.3928,11.6831,11.384,11.6479,138700.0],["2014-12-18",11.7007,11.771,11.5247,11.6655,162700.0],["2014-12-19",11.6567,11.815,11.5335,11.6567,273600.0],["2014-12-22",11.6567,11.947,11.6567,11.9206,96800.0],["2014-12-23",11.771,12.035,11.771,11.9558,175100.0],["2014-12-24",11.9998,12.0438,11.8062,11.903,24600.0],["2014-12-26",11.8854,12.0086,11.7534,11.9646,72700.0],["2014-12-29",12.0086,12.5276,11.9558,12.4836,189400.0],["2014-12-30",12.4924,12.5276,12.3077,12.3341,37900.0],["2014-12-31",12.4045,12.4309,12.079,12.0965,93200.0],["2015-01-02",12.1229,12.2285,11.903,12.0526,89900.0],["2015-01-05",11.9998,12.0526,11.8062,11.9118,118400.0],["2015-01-06",11.9734,11.9734,11.5511,11.6831,130100.0],["2015-01-07",11.5599,11.6655,11.208,11.4103,171700.0],["2015-01-08",11.5071,11.5687,11.296,11.4631,87900.0],["2015-01-09",11.4543,11.4543,11.1904,11.3136,98800.0],["2015-01-12",11.2784,11.296,11.1552,11.1992,201700.0],["2015-01-13",11.296,11.4367,11.0233,11.1904,111000.0],["2015-01-14",11.0584,11.2696,11.0408,11.1816,47000.0],["2015-01-15",11.1816,11.1816,10.9705,11.0409,68600.0],["2015-01-16",10.9969,11.252,10.9529,11.1992,89200.0],["2015-01-20",11.2168,11.3136,11.0409,11.0496,93400.0],["2015-01-21",11.0496,11.12,10.9617,10.9969,86900.0],["2015-01-22",11.0584,11.3048,10.9617,11.208,191200.0],["2015-01-23",11.208,11.2168,11.0409,11.0848,33400.0],["2015-01-26",11.0496,11.1728,10.9529,11.1552,77200.0],["2015-01-27",11.1464,11.1552,11.0145,11.1376,72000.0],["2015-01-28",11.1288,11.2168,10.5746,10.645,161300.0],["2015-01-29",10.7329,11.164,10.7329,11.1112,212700.0],["2015-01-30",11.0057,11.5247,10.9089,11.1376,139700.0],["2015-02-02",11.1904,11.296,11.0936,11.252,111500.0],["2015-02-03",11.2432,11.5863,11.1112,11.5511,157300.0],["2015-02-04",11.4631,11.771,11.4631,11.6567,64900.0],["2015-02-05",11.6127,11.8766,11.5863,11.859,62200.0],["2015-02-06",11.8766,12.1317,11.7886,11.8414,84300.0],["2015-02-09",11.7534,11.9382,11.5511,11.6039,38300.0],["2015-02-10",11.7007,11.7007,11.4015,11.5687,53800.0],["2015-02-11",11.5247,11.5423,11.34,11.4103,36700.0],["2015-02-12",11.4191,11.6831,11.4191,11.6567,49700.0],["2015-02-13",11.6567,11.7534,11.4895,11.5863,31000.0],["2015-02-17",11.6391,11.7095,11.4807,11.5951,39600.0],["2015-02-18",11.5423,11.6127,11.4367,11.5863,39000.0],["2015-02-19",11.5511,11.7359,11.4631,11.6303,16200.0],["2015-02-20",11.6655,11.6743,11.3488,11.4103,90900.0],["2015-02-23",11.34,11.4807,11.2608,11.4543,47700.0],["2015-02-24",11.5159,11.6567,11.3752,11.4455,25600.0],["2015-02-25",11.4367,11.5599,11.3927,11.4631,250700.0],["2015-02-26",11.4279,11.6391,11.4279,11.6303,29200.0],["2015-02-27",11.6391,11.6567,11.5423,11.6127,88300.0],["2015-03-02",11.5599,11.8326,11.5599,11.7447,43300.0],["2015-03-03",11.6831,11.7183,11.5863,11.6655,126400.0],["2015-03-04",11.6039,11.6039,11.3488,11.3664,68300.0],["2015-03-05",11.3928,11.3928,11.2608,11.3048,49700.0],["2015-03-06",11.2168,11.6127,11.2168,11.5863,78800.0],["2015-03-09",11.5687,11.8678,11.5247,11.8238,73700.0],["2015-03-10",11.7095,11.7622,11.5511,11.5863,39700.0],["2015-03-11",11.6479,11.7183,11.4719,11.6919,51300.0],["2015-03-12",11.7886,12.2549,11.5159,12.2109,117200.0],["2015-03-13",12.1845,12.1845,11.859,12.1141,37900.0],["2015-03-16",12.0877,12.2461,11.9998,12.1933,77300.0],["2015-03-17",12.1405,12.1405,11.8766,11.9558,90300.0],["2015-03-18",11.9206,12.0086,11.7534,11.7798,39100.0],["2015-03-19",11.7183,11.7974,11.5951,11.7534,31400.0],["2015-03-20",11.8326,11.9646,11.34,11.9646,63400.0],["2015-03-23",12.3165,12.3957,12.1757,12.2021,227700.0],["2015-03-24",12.2285,12.3341,12.2021,12.2989,98000.0],["2015-03-25",12.3165,12.4133,12.1141,12.1493,72100.0],["2015-03-26",12.1581,12.6332,12.1053,12.51,132200.0],["2015-03-27",12.4924,12.6684,12.4484,12.6332,144400.0],["2015-03-30",12.6684,12.7212,12.5452,12.598,144700.0],["2015-03-31",12.7124,12.7124,12.4309,12.554,118600.0],["2015-04-01",12.5716,12.7212,12.2813,12.4045,94300.0],["2015-04-02",12.4397,12.5364,12.3605,12.466,57800.0],["2015-04-06",12.4484,12.5364,12.3341,12.4221,70500.0],["2015-04-07",12.4484,12.5012,12.3253,12.3957,84100.0],["2015-04-08",12.4309,12.4836,12.3253,12.4397,48200.0],["2015-04-09",12.4397,12.5188,12.3693,12.4572,39100.0],["2015-04-10",12.5452,12.5452,12.3693,12.4484,37700.0],["2015-04-13",12.4133,12.6684,12.4133,12.6596,45300.0],["2015-04-14",12.6332,12.6596,12.3781,12.4397,49100.0],["2015-04-15",12.5012,12.5628,12.4748,12.5364,84000.0],["2015-04-16",12.5276,12.686,12.4045,12.4748,42800.0],["2015-04-17",12.3869,12.4045,12.1845,12.2725,44400.0],["2015-04-20",12.3077,12.554,12.2901,12.4309,24600.0],["2015-04-21",12.5188,12.5364,12.4045,12.4309,27600.0],["2015-04-22",12.4045,12.5276,12.2813,12.4836,40900.0],["2015-04-23",12.466,12.642,12.3429,12.5012,40000.0],["2015-04-24",12.5364,12.5364,12.3165,12.4924,67800.0],["2015-04-27",12.4924,12.6508,12.2549,12.4836,50200.0],["2015-04-28",12.5188,12.7036,12.4309,12.598,60800.0],["2015-04-29",12.9763,13.1962,12.5452,12.5892,117000.0],["2015-04-30",12.1845,12.554,12.1845,12.2813,145600.0],["2015-05-01",12.3605,12.3605,12.1493,12.3165,99600.0],["2015-05-04",12.3165,12.5364,12.3165,12.4836,146000.0],["2015-05-05",12.4045,12.5452,12.1933,12.3165,62600.0],["2015-05-06",12.3429,12.4045,12.1581,12.3869,50000.0],["2015-05-07",12.3605,12.5716,12.2989,12.4309,70800.0],["2015-05-08",12.5452,12.7476,12.4133,12.4836,46100.0],["2015-05-11",13.1083,13.1962,12.7036,13.0731,265800.0],["2015-05-12",13.0907,13.1083,12.8531,13.0555,111100.0],["2015-05-13",13.0819,13.2842,13.0819,13.1962,107500.0],["2015-05-14",13.2842,13.3986,13.1522,13.3986,95500.0],["2015-05-15",13.3898,13.3986,13.1259,13.2754,47600.0],["2015-05-18",13.2754,13.4954,13.2138,13.4426,106000.0],["2015-05-19",13.4162,13.5481,13.4162,13.469,72800.0],["2015-05-20",13.5041,13.5041,13.337,13.3722,260500.0],["2015-05-21",13.3986,13.4426,13.3018,13.3986,40100.0],["2015-05-22",13.3898,13.425,13.2402,13.3106,144700.0],["2015-05-26",13.3282,13.3546,13.1434,13.293,71900.0],["2015-05-27",13.3546,13.3546,13.0995,13.1786,117400.0],["2015-05-28",13.1522,13.205,13.0731,13.1698,147900.0],["2015-05-29",13.1435,13.2138,13.0643,13.161,210100.0],["2015-06-01",13.1962,13.2842,13.0995,13.1962,142900.0],["2015-06-02",13.2314,13.425,13.1083,13.2138,181600.0],["2015-06-03",13.2138,13.7329,13.1522,13.6713,129200.0],["2015-06-04",13.5921,13.6273,13.337,13.4602,73100.0],["2015-06-05",13.469,13.6713,13.4162,13.6449,52600.0],["2015-06-08",13.6713,13.7153,13.4514,13.469,107400.0],["2015-06-09",13.4074,13.6361,13.3458,13.6009,74400.0],["2015-06-10",13.6361,13.9,13.6361,13.8121,98200.0],["2015-06-11",13.8209,13.8209,13.6977,13.7681,47800.0],["2015-06-12",13.6625,13.6977,13.425,13.4602,94100.0],["2015-06-15",13.425,13.5305,13.2314,13.4338,123600.0],["2015-06-16",13.3898,13.6185,13.3546,13.5481,70500.0],["2015-06-17",13.5657,13.6097,13.3546,13.4514,56800.0],["2015-06-18",13.4514,13.5217,13.337,13.3634,70000.0],["2015-06-19",13.2842,13.3546,13.1962,13.2402,188800.0],["2015-06-22",13.3458,13.3546,13.2402,13.2842,125100.0],["2015-06-23",13.249,13.5217,13.2402,13.4778,107300.0],["2015-06-24",13.4866,13.7505,13.425,13.7241,63800.0],["2015-06-25",13.7945,14.0144,13.7153,13.7593,137100.0],["2015-06-26",13.7681,14.1552,13.6801,14.0144,692800.0],["2015-06-29",13.9264,14.12,13.7153,13.8912,103500.0],["2015-06-30",13.9792,14.0848,13.8648,13.9,134900.0],["2015-07-01",13.988,14.12,13.8824,14.0408,67800.0],["2015-07-02",14.0496,14.0584,13.6889,13.7681,43900.0],["2015-07-06",13.8033,13.8121,13.6361,13.7857,137600.0],["2015-07-07",13.7593,13.7593,13.2842,13.5217,105500.0],["2015-07-08",13.337,13.4602,13.2226,13.3986,55400.0],["2015-07-09",13.4866,13.5305,13.3546,13.4866,94300.0],["2015-07-10",13.5833,13.9,13.5481,13.8648,44800.0],["2015-07-13",13.9352,14.032,13.8033,13.9704,73500.0],["2015-07-14",13.9704,14.1816,13.9264,14.1728,84700.0],["2015-07-15",14.2079,14.2167,14.0936,14.1904,81200.0],["2015-07-16",14.2607,14.3047,14.1112,14.164,92700.0],["2015-07-17",14.1024,14.1112,13.7505,13.856,135100.0],["2015-07-20",13.9,13.9264,13.6361,13.8473,122200.0],["2015-07-21",13.856,13.944,13.7593,13.8033,138800.0],["2015-07-22",13.8209,13.9,13.7681,13.8473,162800.0],["2015-07-23",13.8648,13.8648,13.4074,13.6097,175000.0],["2015-07-24",14.0144,14.0144,13.4426,13.5217,82700.0],["2015-07-27",13.4866,13.4866,13.1347,13.2138,87700.0],["2015-07-28",13.2666,13.3986,12.7828,13.1786,182600.0],["2015-07-29",13.1698,13.293,13.0819,13.205,106900.0],["2015-07-30",13.1435,13.2578,13.0995,13.1786,93200.0],["2015-07-31",13.1962,13.249,13.0731,13.1522,109600.0],["2015-08-03",13.1171,13.1962,12.9763,13.1259,74800.0],["2015-08-04",13.1171,13.3106,13.1171,13.2842,83000.0],["2015-08-05",13.3634,13.4338,13.2842,13.3634,130100.0],["2015-08-06",13.3722,13.4162,13.2226,13.2842,123600.0],["2015-08-07",13.205,13.4954,13.1962,13.3722,211500.0],["2015-08-10",13.4602,13.6009,13.4338,13.5217,84100.0],["2015-08-11",13.4954,13.5393,13.3282,13.4954,68800.0],["2015-08-12",13.4074,13.4074,13.2402,13.3898,108800.0],["2015-08-13",13.381,13.5657,13.3282,13.4954,111600.0],["2015-08-14",13.4426,13.7329,13.4426,13.6889,123700.0],["2015-08-17",13.6361,13.9792,13.5745,13.9088,39900.0],["2015-08-18",13.9088,13.9264,13.6449,13.7505,35300.0],["2015-08-19",13.6889,13.9,13.6097,13.7945,77800.0],["2015-08-20",13.6889,13.7593,13.5745,13.6449,87200.0],["2015-08-21",13.4338,13.6537,13.2754,13.293,201800.0],["2015-08-24",12.51,13.0379,12.4133,12.7476,189600.0],["2015-08-25",13.161,13.2402,12.7828,13.0027,155600.0],["2015-08-26",13.2226,13.3722,13.0643,13.3282,105800.0],["2015-08-27",13.3722,13.5481,13.3634,13.4954,225100.0],["2015-08-28",13.4954,13.5041,13.1874,13.4602,285600.0],["2015-08-31",13.4162,13.6977,13.4162,13.6889,60400.0],["2015-09-01",13.4954,13.5569,13.2578,13.3634,131600.0],["2015-09-02",13.4602,13.6097,13.4602,13.5569,92100.0],["2015-09-03",13.6625,13.7769,13.5921,13.6097,106500.0],["2015-09-04",13.5393,13.6801,13.5393,13.6449,83900.0],["2015-09-08",13.856,13.988,13.7153,13.9528,183900.0],["2015-09-09",14.0496,14.12,13.6361,13.7329,87400.0],["2015-09-10",13.7241,13.988,13.6361,13.9792,89800.0],["2015-09-11",13.9,14.076,13.7945,14.032,79600.0],["2015-09-14",14.0144,14.1024,13.8297,13.8297,73900.0],["2015-09-15",13.8121,13.9088,13.6273,13.6361,359000.0],["2015-09-16",13.6449,13.6449,13.249,13.2842,253400.0],["2015-09-17",13.3282,13.5833,13.1786,13.2138,327900.0],["2015-09-18",13.0203,13.0995,12.8091,12.8443,407400.0],["2015-09-21",12.9323,13.1786,12.9235,13.0555,127400.0],["2015-09-22",12.9147,13.1522,12.8795,13.0203,80900.0],["2015-09-23",13.0643,13.2578,13.0115,13.1435,81200.0],["2015-09-24",13.0555,13.2578,13.0467,13.1347,109300.0],["2015-09-25",13.1786,13.2578,12.9411,12.9763,121000.0],["2015-09-28",12.8971,13.1435,12.8443,12.9851,89000.0],["2015-09-29",13.0115,13.0995,12.8883,12.9147,44200.0],["2015-09-30",13.0027,13.0379,12.8443,12.9147,116600.0],["2015-10-01",12.9059,13.0555,12.7828,13.0467,88700.0],["2015-10-02",12.8707,12.8707,12.5012,12.774,129100.0],["2015-10-05",12.8443,13.0731,12.8091,12.8179,89400.0],["2015-10-06",12.8179,12.9763,12.7212,12.7652,47400.0],["2015-10-07",12.8179,12.9411,12.7212,12.8619,44800.0],["2015-10-08",12.7828,12.8883,12.6684,12.8443,71600.0],["2015-10-09",12.9059,12.9059,12.5892,12.598,109700.0],["2015-10-12",12.5452,12.7124,12.5452,12.6772,56800.0],["2015-10-13",12.642,12.7828,12.5364,12.554,46700.0],["2015-10-14",12.5628,12.5892,12.4133,12.5188,133900.0],["2015-10-15",12.6244,13.2314,12.4045,13.2226,172600.0],["2015-10-16",13.2226,13.2754,12.9411,13.1171,139600.0],["2015-10-19",13.0291,13.1522,13.0115,13.0819,40100.0],["2015-10-20",13.1434,13.1434,12.9763,13.0203,57000.0],["2015-10-21",13.0731,13.2226,12.4133,12.9059,106700.0],["2015-10-22",12.9587,13.2754,12.9499,13.205,53300.0],["2015-10-23",13.249,13.4954,13.0467,13.1786,84200.0],["2015-10-26",13.2138,13.337,13.1698,13.1786,65800.0],["2015-10-27",13.1522,13.3282,13.0379,13.1347,146800.0],["2015-10-28",13.161,13.8297,13.161,13.7417,167500.0],["2015-10-29",13.7241,13.8472,13.4778,13.7945,60700.0],["2015-10-30",13.7417,13.7681,13.3986,13.6185,113300.0],["2015-11-02",13.6185,13.8824,13.4602,13.6977,89600.0],["2015-11-03",13.6361,13.6449,13.5041,13.5833,64100.0],["2015-11-04",13.6097,13.6273,13.3898,13.4602,89100.0],["2015-11-05",13.4866,13.7241,13.4426,13.6713,64400.0],["2015-11-06",13.7505,13.9616,13.7417,13.856,90200.0],["2015-11-09",13.8473,13.8473,13.5921,13.6185,30700.0],["2015-11-10",13.6625,13.7681,13.5921,13.6449,93300.0],["2015-11-11",13.6801,13.7329,13.4602,13.5569,47800.0],["2015-11-12",13.4514,13.4514,13.2138,13.2314,54200.0],["2015-11-13",13.1522,13.2402,12.7828,13.1522,569700.0],["2015-11-16",13.161,13.6185,13.1171,13.6185,100000.0],["2015-11-17",13.6361,13.7945,13.5129,13.5921,126600.0],["2015-11-18",13.6009,13.7241,13.5129,13.6977,82500.0],["2015-11-19",13.6625,13.8033,13.5217,13.6361,35900.0],["2015-11-20",13.6977,13.8385,13.6097,13.7329,95100.0],["2015-11-23",13.7153,13.9088,13.6801,13.8912,71700.0],["2015-11-24",13.7945,13.9792,13.7241,13.944,49200.0],["2015-11-25",13.9528,14.0584,13.9088,14.0056,24500.0],["2015-11-27",14.0056,14.0408,13.8121,14.032,33500.0],["2015-11-30",14.0584,14.3399,13.988,14.12,217800.0],["2015-12-01",14.2343,14.7622,14.2343,14.6654,136400.0],["2015-12-02",14.595,14.9117,14.5159,14.5862,136300.0],["2015-12-03",14.6126,14.727,14.3399,14.4279,108500.0],["2015-12-04",14.4543,14.6566,14.3487,14.4807,70900.0],["2015-12-07",14.4719,14.4895,13.8648,13.944,117900.0],["2015-12-08",13.9,13.9968,13.7505,13.944,80500.0],["2015-12-09",13.9,13.9792,13.7945,13.8736,97200.0],["2015-12-10",13.8824,13.9528,13.7329,13.8297,79200.0],["2015-12-11",13.6273,13.8209,13.5393,13.6625,86000.0],["2015-12-14",13.6449,13.9,13.5129,13.5833,124100.0],["2015-12-15",13.6801,13.8473,13.6625,13.7241,122900.0],["2015-12-16",13.8121,13.9528,13.5569,13.8648,89600.0],["2015-12-17",13.9264,13.9968,13.6273,13.6449,42000.0],["2015-12-18",13.5657,13.5657,13.0819,13.3018,176000.0],["2015-12-21",13.5217,13.6097,13.2402,13.3546,96100.0],["2015-12-22",13.381,13.5041,13.1347,13.3898,83000.0],["2015-12-23",13.381,13.6361,13.381,13.4602,39900.0],["2015-12-24",13.4866,13.5481,13.4514,13.469,16000.0],["2015-12-28",13.3458,13.5393,13.1874,13.5129,57700.0],["2015-12-29",13.5481,13.5481,13.425,13.5481,43300.0],["2015-12-30",13.5393,13.5393,13.337,13.3722,58900.0],["2015-12-31",13.3634,13.4866,13.161,13.1786,62500.0],["2016-01-04",12.9675,13.0643,12.8531,12.9235,145100.0],["2016-01-05",12.9411,13.0115,12.8267,12.8971,99200.0],["2016-01-06",12.8003,13.1435,12.7212,13.0819,96400.0],["2016-01-07",12.8707,12.9763,12.73,12.8971,93100.0],["2016-01-08",12.9587,13.2754,12.7564,12.8443,230900.0],["2016-01-11",12.8531,13.0643,12.8091,13.0203,100300.0],["2016-01-12",13.1347,13.2402,12.8267,13.0731,82900.0],["2016-01-13",13.1522,13.1522,12.5716,12.642,178400.0],["2016-01-14",12.7476,12.8179,12.5804,12.6332,85300.0],["2016-01-15",12.4309,12.5716,12.2373,12.466,165300.0],["2016-01-19",12.5892,12.6596,12.3605,12.4309,112800.0],["2016-01-20",12.2285,12.3693,11.9822,12.2813,227000.0],["2016-01-21",12.2109,12.4221,11.947,12.2813,186600.0],["2016-01-22",12.3869,12.4572,12.2725,12.3429,110400.0],["2016-01-25",12.2989,12.2989,11.7886,11.9734,121300.0],["2016-01-26",11.991,12.3517,11.8502,12.2813,123100.0],["2016-01-27",12.2461,12.4397,12.1229,12.2637,88700.0],["2016-01-28",12.3517,12.4748,12.1581,12.3253,95800.0],["2016-01-29",12.7564,13.1698,12.554,13.0379,144900.0],["2016-02-01",12.9675,13.1522,12.3165,13.0291,111900.0],["2016-02-02",12.9675,13.0643,12.7915,12.8179,86600.0],["2016-02-03",12.8883,12.8883,12.5276,12.6596,95500.0],["2016-02-04",12.642,12.9939,12.5716,12.7652,74100.0],["2016-02-05",12.7564,12.8179,12.4572,12.5364,101100.0],["2016-02-08",12.4924,12.8619,12.4924,12.8355,95800.0],["2016-02-09",12.6508,12.9059,12.6508,12.7476,81100.0],["2016-02-10",12.8531,13.0643,12.6332,12.6508,47100.0],["2016-02-11",12.3957,12.5012,12.1405,12.2109,127500.0],["2016-02-12",12.2725,12.7036,12.2285,12.598,112200.0],["2016-02-16",12.7476,13.0027,12.598,12.9235,78600.0],["2016-02-17",13.0203,13.1259,12.8707,13.0731,91500.0],["2016-02-18",13.1523,13.1523,12.7036,12.8883,67300.0],["2016-02-19",12.8619,13.4074,12.774,12.7828,62100.0],["2016-02-22",12.8619,12.9939,12.7564,12.8003,69000.0],["2016-02-23",12.7124,12.8795,12.4397,12.4484,59100.0],["2016-02-24",12.3077,12.7124,12.2813,12.6244,61500.0],["2016-02-25",12.6332,12.8443,12.6244,12.8179,58700.0],["2016-02-26",12.8707,13.0643,12.8355,12.9147,47000.0],["2016-02-29",12.9147,13.1347,12.8619,13.0379,83500.0],["2016-03-01",13.1259,13.425,13.1083,13.3634,108600.0],["2016-03-02",13.3194,13.4338,13.2666,13.4074,41300.0],["2016-03-03",13.5305,13.6185,13.4162,13.6185,52300.0],["2016-03-04",13.6361,13.6361,13.4426,13.5305,34000.0],["2016-03-07",13.4953,13.6361,13.4602,13.5569,44500.0],["2016-03-08",13.469,13.5041,13.3018,13.337,48500.0],["2016-03-09",13.381,13.4162,13.1786,13.2842,33000.0],["2016-03-10",13.3106,13.469,12.9763,13.3722,32200.0],["2016-03-11",13.4162,13.6097,13.4074,13.6097,40300.0],["2016-03-14",13.5833,13.6185,13.3546,13.4602,31700.0],["2016-03-15",13.4162,13.4162,12.8531,13.2842,46500.0],["2016-03-16",13.3898,13.4778,13.1962,13.337,50900.0],["2016-03-17",13.3018,13.6361,13.2138,13.5833,32200.0],["2016-03-18",13.6977,13.7857,13.5393,13.6713,113600.0],["2016-03-21",13.6185,13.7329,13.4338,13.4866,37000.0],["2016-03-22",13.4602,14.1552,13.4602,13.988,146400.0],["2016-03-23",13.9792,13.9792,13.8297,13.8824,53500.0],["2016-03-24",13.7681,13.8736,13.7417,13.8033,91900.0],["2016-03-28",13.8736,14.032,13.7417,13.7945,28100.0],["2016-03-29",14.0672,14.2695,13.9792,14.0672,159100.0],["2016-03-30",14.12,14.2167,14.032,14.076,57400.0],["2016-03-31",14.0848,14.2431,13.8912,13.8912,61800.0],["2016-04-01",13.8385,14.12,13.7945,14.0672,70600.0],["2016-04-04",14.0496,14.2255,14.0056,14.1552,36100.0],["2016-04-05",13.9616,14.0496,13.8648,13.8736,48400.0],["2016-04-06",13.8648,14.2255,13.7681,14.2167,66100.0],["2016-04-07",14.1816,14.1816,13.9264,13.9792,62600.0],["2016-04-08",14.12,14.1552,13.9616,14.0496,52200.0],["2016-04-11",14.0408,14.1728,13.8912,14.0408,76600.0],["2016-04-12",13.9968,14.1728,13.7593,14.0408,70100.0],["2016-04-13",14.076,14.2871,13.8472,13.9792,201100.0],["2016-04-14",13.9528,14.2079,13.9176,14.1464,133700.0],["2016-04-15",14.1112,14.2695,13.9352,14.12,135300.0],["2016-04-18",14.1024,14.3135,14.0232,14.2695,87800.0],["2016-04-19",14.3135,14.6126,14.3047,14.4895,93900.0],["2016-04-20",14.3399,14.5686,14.2695,14.4719,92700.0],["2016-04-21",14.5159,14.5159,14.2255,14.4367,100200.0],["2016-04-22",14.4015,14.815,14.2959,14.5511,147500.0],["2016-04-25",14.4719,14.4719,14.076,14.3047,128800.0],["2016-04-26",14.3223,14.6126,14.1728,14.4543,82600.0],["2016-04-27",14.4719,14.5247,14.2607,14.4279,80000.0],["2016-04-28",14.3135,14.4543,14.164,14.2167,67100.0],["2016-04-29",13.8121,14.3487,13.7417,14.2695,121200.0],["2016-05-02",14.3487,14.3487,14.1552,14.2783,80100.0],["2016-05-03",14.1288,14.3575,13.7945,14.0584,82600.0],["2016-05-04",13.9704,14.1376,13.7153,13.9176,101900.0],["2016-05-05",13.8385,13.9704,13.7505,13.8121,77600.0],["2016-05-06",13.6361,13.8824,13.6009,13.7593,98200.0],["2016-05-09",13.7241,13.9,13.6361,13.6449,115700.0],["2016-05-10",13.7153,13.8385,13.6977,13.7241,92000.0],["2016-05-11",14.032,14.4719,13.9968,14.3927,298800.0],["2016-05-12",14.4367,14.5247,14.2519,14.3751,111700.0],["2016-05-13",14.3751,14.4807,14.1464,14.2079,105100.0],["2016-05-16",14.2431,14.5159,14.2343,14.4367,56700.0],["2016-05-17",14.4015,14.4455,14.3135,14.4191,178700.0],["2016-05-18",14.4807,14.9117,14.4807,14.8854,135400.0],["2016-05-19",14.8326,14.859,14.4543,14.6214,66100.0],["2016-05-20",14.7006,14.8238,14.639,14.6918,90900.0],["2016-05-23",14.7006,14.8942,14.5511,14.7622,157000.0],["2016-05-24",14.6654,15.1229,14.6654,14.8942,192100.0],["2016-05-25",14.9469,14.9909,14.7446,14.8238,167600.0],["2016-05-26",14.771,14.903,14.7534,14.8238,57500.0],["2016-05-27",14.7798,14.9469,14.683,14.7798,158300.0],["2016-05-31",14.815,14.9117,14.7358,14.815,126300.0],["2016-06-01",14.7886,14.8854,14.6742,14.8062,105700.0],["2016-06-02",14.7358,14.8678,14.5686,14.859,81100.0],["2016-06-03",14.6742,14.6742,14.3663,14.5598,118000.0],["2016-06-06",14.5598,14.8678,14.4543,14.7798,71000.0],["2016-06-07",14.8238,14.8942,14.7358,14.7798,84700.0],["2016-06-08",14.815,14.9293,14.7446,14.8942,59900.0],["2016-06-09",14.7974,14.9029,14.5423,14.7974,69300.0],["2016-06-10",14.6654,14.8238,14.5598,14.6566,81800.0],["2016-06-13",14.6478,14.771,14.4015,14.4807,86600.0],["2016-06-14",14.3487,14.4983,14.2519,14.3487,87500.0],["2016-06-15",14.4103,14.5686,14.2519,14.3135,77300.0],["2016-06-16",14.2607,14.4279,14.1288,14.2079,94600.0],["2016-06-17",14.2607,14.2607,13.9088,13.9792,191000.0],["2016-06-20",14.0936,14.3135,14.0408,14.0496,122000.0],["2016-06-21",14.076,14.1552,14.032,14.0584,110900.0],["2016-06-22",14.1112,14.2167,14.0496,14.076,114600.0],["2016-06-23",14.2079,14.4895,14.1288,14.3311,144400.0],["2016-06-24",14.0496,14.0496,13.5569,13.6537,1058800.0],["2016-06-27",13.5921,13.5921,13.381,13.425,266400.0],["2016-06-28",13.5569,13.8121,13.4162,13.6889,192600.0],["2016-06-29",13.8473,14.0936,13.7329,14.076,213200.0],["2016-06-30",14.0672,14.3135,14.0056,14.2871,183400.0],["2016-07-01",14.1991,14.2871,13.8912,14.1376,129900.0],["2016-07-05",13.7769,14.0056,13.6361,13.9528,215900.0],["2016-07-06",13.8824,14.076,13.8033,14.0232,92100.0],["2016-07-07",14.032,14.1904,14.032,14.1464,183900.0],["2016-07-08",14.2167,14.4455,14.2167,14.3575,145700.0],["2016-07-11",14.3487,14.5159,14.3487,14.4367,146700.0],["2016-07-12",14.4983,14.8238,14.4543,14.7182,218700.0],["2016-07-13",14.727,14.859,14.639,14.7446,117800.0],["2016-07-14",14.8766,14.9469,14.7974,14.8062,115000.0],["2016-07-15",14.9469,14.9469,14.683,14.7622,177200.0],["2016-07-18",14.7798,14.859,14.6478,14.6742,70500.0],["2016-07-19",14.6126,14.771,14.6126,14.6566,57500.0],["2016-07-20",14.7358,14.7358,14.5774,14.6038,52900.0],["2016-07-21",14.5774,14.6566,14.4631,14.4983,213900.0],["2016-07-22",14.595,14.7798,14.5774,14.7358,167500.0],["2016-07-25",14.6918,14.7006,14.5598,14.595,80200.0],["2016-07-26",14.5598,14.6214,14.3663,14.5774,95300.0],["2016-07-27",14.4455,14.683,14.4455,14.5335,73100.0],["2016-07-28",14.2695,14.6126,14.1112,14.2871,98100.0],["2016-07-29",14.2959,14.3487,14.0496,14.0496,182000.0],["2016-08-01",14.1024,14.2167,14.0144,14.0848,143700.0],["2016-08-02",14.0672,14.12,14.0144,14.032,158200.0],["2016-08-03",14.0936,14.2431,14.076,14.2167,125700.0],["2016-08-04",14.164,14.2783,14.164,14.2255,39700.0],["2016-08-05",14.3399,14.3839,14.2783,14.3223,182000.0],["2016-08-08",14.2783,14.3047,14.0408,14.2343,99200.0],["2016-08-09",14.2343,14.2959,14.1904,14.2695,55000.0],["2016-08-10",14.2519,14.2519,14.1376,14.1816,49600.0],["2016-08-11",14.1728,14.2167,14.1024,14.1376,38700.0],["2016-08-12",14.0848,14.1552,14.0144,14.1288,59500.0],["2016-08-15",14.12,14.2255,14.0936,14.1991,50500.0],["2016-08-16",14.164,14.2079,14.0584,14.1991,72100.0],["2016-08-17",14.164,14.2959,14.076,14.2519,67900.0],["2016-08-18",14.2255,14.3135,14.1464,14.3135,54100.0],["2016-08-19",14.2783,14.3927,14.1904,14.3223,136600.0],["2016-08-22",14.3135,14.3487,14.164,14.2959,63800.0],["2016-08-23",14.3839,14.4279,14.2167,14.2255,102200.0],["2016-08-24",14.1991,14.4191,14.1991,14.2959,173400.0],["2016-08-25",14.2959,14.4191,14.2959,14.3927,124900.0],["2016-08-26",14.3839,14.4279,14.2695,14.3575,102400.0],["2016-08-29",14.2871,14.4367,14.2871,14.3047,108200.0],["2016-08-30",14.3311,14.7358,14.3311,14.7094,112600.0],["2016-08-31",14.6478,14.6918,14.4719,14.4719,347600.0],["2016-09-01",14.8238,15.4132,14.7358,15.1405,617200.0],["2016-09-02",15.2549,15.6595,15.2021,15.5804,228700.0],["2016-09-06",15.3604,15.4396,14.7974,14.9557,183800.0],["2016-09-07",14.8941,15.0437,14.683,14.9909,98500.0],["2016-09-08",14.9645,15.0613,14.9205,15.0349,80000.0],["2016-09-09",14.9645,15.0525,14.7094,14.7094,102900.0],["2016-09-12",14.727,14.8854,14.5511,14.8854,92500.0],["2016-09-13",14.815,14.815,14.5159,14.6742,75900.0],["2016-09-14",14.6478,14.815,14.5423,14.5862,96100.0],["2016-09-15",14.4279,14.7622,14.4279,14.5598,137900.0],["2016-09-16",14.595,14.7534,14.3839,14.3839,324000.0],["2016-09-19",14.5071,14.6918,14.2871,14.2871,74500.0],["2016-09-20",14.3399,14.4367,14.2695,14.2783,59500.0],["2016-09-21",14.3223,14.3575,14.1904,14.3399,92500.0],["2016-09-22",14.3663,14.5247,14.3311,14.5071,72000.0],["2016-09-23",14.4367,14.9469,14.3575,14.4367,53300.0],["2016-09-26",14.4279,14.4279,14.0848,14.1112,92500.0],["2016-09-27",14.0936,14.1816,13.9792,14.1552,75300.0],["2016-09-28",14.1904,14.3047,14.0848,14.2959,54100.0],["2016-09-29",14.3135,14.3135,13.9528,14.0232,98700.0],["2016-09-30",14.0672,14.2431,14.0496,14.1552,133300.0],["2016-10-03",14.0408,14.12,13.944,14.0936,73800.0],["2016-10-04",14.0848,14.3487,14.0232,14.2167,69600.0],["2016-10-05",14.2079,14.5423,14.2079,14.4631,78900.0],["2016-10-06",14.3487,14.4983,14.3487,14.4719,53300.0],["2016-10-07",14.4631,14.4895,14.3047,14.4719,59400.0],["2016-10-10",14.6038,14.639,14.5335,14.6214,41100.0],["2016-10-11",14.639,14.7094,14.3839,14.5159,62100.0],["2016-10-12",14.4807,14.639,14.4455,14.6038,46800.0],["2016-10-13",14.5071,14.5071,14.1552,14.3399,74700.0],["2016-10-14",14.4367,14.4631,14.1552,14.4279,63900.0],["2016-10-17",14.4279,14.5071,14.3311,14.4983,70200.0],["2016-10-18",14.6038,14.771,14.4895,14.7534,91000.0],["2016-10-19",14.7886,14.9469,14.6566,14.8766,71000.0],["2016-10-20",14.8766,14.9821,14.859,14.9733,90700.0],["2016-10-21",14.8326,15.1669,14.8238,15.1405,90700.0],["2016-10-24",15.3076,15.4572,15.0877,15.4484,149300.0],["2016-10-25",15.4132,15.5012,15.378,15.4748,118900.0],["2016-10-26",15.5012,15.5628,15.2549,15.2988,148700.0],["2016-10-27",15.7035,15.7915,15.2636,15.3428,204000.0],["2016-10-28",15.334,15.4396,14.9293,15.2197,210700.0],["2016-10-31",15.29,15.422,15.29,15.3164,103800.0],["2016-11-01",15.1933,15.4308,15.1933,15.3076,130500.0],["2016-11-02",15.2285,15.2373,14.9381,14.9381,105400.0],["2016-11-03",15.0173,15.1757,14.9909,15.1669,82000.0],["2016-11-04",15.1757,15.1757,14.9733,15.0789,85900.0],["2016-11-07",14.9997,15.1493,14.7974,15.0965,159600.0],["2016-11-08",15.0965,15.2724,15.0437,15.2109,79100.0],["2016-11-09",15.3428,15.7915,15.2461,15.6155,249700.0],["2016-11-10",15.7211,15.8707,15.4836,15.5979,297500.0],["2016-11-11",15.598,16.205,15.5628,16.0994,349700.0],["2016-11-14",16.2402,16.5833,16.0466,16.3018,302600.0],["2016-11-15",16.3106,16.4161,16.0114,16.2226,274000.0],["2016-11-16",16.1434,16.3897,16.073,16.2402,357500.0],["2016-11-17",16.3193,16.5129,16.1434,16.3985,410600.0],["2016-11-18",16.4425,16.5569,16.1962,16.5481,331300.0],["2016-11-21",16.5569,16.6009,16.3369,16.4953,122300.0],["2016-11-22",16.5481,16.8824,16.5041,16.8824,221300.0],["2016-11-23",16.9352,17.3135,16.8296,17.2959,304500.0],["2016-11-25",17.3486,17.4806,17.1727,17.4806,96600.0],["2016-11-28",17.4014,17.4894,17.3135,17.4454,195000.0],["2016-11-29",17.551,17.6918,17.4366,17.5862,434600.0],["2016-11-30",17.595,18.1844,17.595,18.0876,503700.0],["2016-12-01",18.1668,18.5627,18.0261,18.114,430600.0],["2016-12-02",18.1228,18.202,17.9645,18.114,239200.0],["2016-12-05",18.2636,18.5715,18.202,18.4747,320100.0],["2016-12-06",18.5979,18.8002,18.4747,18.6067,296400.0],["2016-12-07",18.6859,19.029,18.6331,18.985,239000.0],["2016-12-08",19.029,19.4249,18.9498,19.3369,346200.0],["2016-12-09",19.3985,19.4513,19.1433,19.2665,347600.0],["2016-12-12",19.1697,19.3897,18.6419,18.7563,167300.0],["2016-12-13",18.8178,19.029,18.4571,18.6595,117600.0],["2016-12-14",18.5187,18.7562,18.4483,18.4923,144200.0],["2016-12-15",18.6067,18.9498,18.4835,18.8794,164300.0],["2016-12-16",18.9234,19.0202,18.7123,18.9058,206000.0],["2016-12-19",18.9234,19.1961,18.8442,19.0818,106000.0],["2016-12-20",19.2401,19.4513,19.1961,19.4249,277300.0],["2016-12-21",19.4688,19.724,19.3369,19.6712,200900.0],["2016-12-22",19.6008,19.768,19.5392,19.6272,156400.0],["2016-12-23",19.6624,19.6888,19.5832,19.68,78200.0],["2016-12-27",19.7856,20.1551,19.768,20.1463,237800.0],["2016-12-28",20.1375,20.1462,19.6624,19.7152,140400.0],["2016-12-29",19.7152,19.7944,19.504,19.6096,178000.0],["2016-12-30",19.7592,19.7592,19.3017,19.4073,193000.0],["2017-01-03",19.6624,19.8119,19.46,19.8031,265300.0],["2017-01-04",19.8911,20.2342,19.8911,20.199,244800.0],["2017-01-05",20.199,20.2342,19.46,19.6008,150100.0],["2017-01-06",19.5832,19.9351,19.4952,19.8383,183900.0],["2017-01-09",19.8559,19.8911,19.5128,19.6712,308700.0],["2017-01-10",19.7064,19.9175,19.5304,19.7152,261400.0],["2017-01-11",19.6712,19.6888,19.4952,19.6624,304900.0],["2017-01-12",19.5656,19.6096,18.941,19.1345,171000.0],["2017-01-13",19.1609,19.4425,19.073,19.0906,247300.0],["2017-01-17",18.9146,19.0466,18.1668,18.3252,376400.0],["2017-01-18",18.3955,18.4659,18.114,18.4307,203100.0],["2017-01-19",18.5539,18.5979,18.2196,18.334,500200.0],["2017-01-20",18.3868,18.809,18.3868,18.5715,198600.0],["2017-01-23",18.4659,18.6331,18.3428,18.5011,128200.0],["2017-01-24",18.5627,18.9234,18.3868,18.8442,137100.0],["2017-01-25",19.0114,19.3369,19.0114,19.2665,169600.0],["2017-01-26",19.3017,19.4601,19.1785,19.3897,190300.0],["2017-01-27",19.4161,19.4864,19.0114,19.2929,245100.0],["2017-01-30",19.2489,19.2489,18.8706,19.1697,192400.0],["2017-01-31",19.0466,19.2401,18.9498,19.1609,123600.0],["2017-02-01",19.2665,19.4337,19.0906,19.2665,265500.0],["2017-02-02",19.7504,19.8735,19.2401,19.4249,313300.0],["2017-02-03",19.6272,19.8999,19.5304,19.8647,254800.0],["2017-02-06",19.8559,20.0847,19.8119,19.9263,161200.0],["2017-02-07",19.9439,20.1287,19.8032,19.9263,140600.0],["2017-02-08",19.812,20.2254,19.5392,19.7944,191600.0],["2017-02-09",19.9263,20.1463,19.724,20.1375,132600.0],["2017-02-10",20.1375,20.3134,20.0231,20.243,234000.0],["2017-02-13",20.7621,22.1081,20.7621,21.2723,760600.0],["2017-02-14",21.3163,21.3163,20.8501,21.0876,325000.0],["2017-02-15",20.4278,21.3075,20.2694,21.2899,2986400.0],["2017-02-16",21.2899,21.5978,21.0172,21.3163,529700.0],["2017-02-17",21.2899,21.3251,20.7973,20.8501,897500.0],["2017-02-21",21.026,21.5715,20.9556,21.5099,730100.0],["2017-02-22",21.4923,21.5099,21.158,21.2371,709000.0],["2017-02-23",21.3955,21.4395,20.8588,21.3075,632100.0],["2017-02-24",21.1756,21.3603,20.8589,20.894,714700.0],["2017-02-27",20.9908,21.1228,20.7093,20.7709,731500.0],["2017-02-28",20.6741,20.8237,20.2782,20.4366,933100.0],["2017-03-01",20.8852,21.1316,20.6917,21.114,431700.0],["2017-03-02",21.1404,21.2547,20.7973,20.9028,333700.0],["2017-03-03",20.894,21.114,20.894,21.0436,206000.0],["2017-03-06",20.982,20.982,20.6917,20.8764,203000.0],["2017-03-07",20.8413,21.0524,20.7445,20.8501,214700.0],["2017-03-08",20.938,21.1052,20.6653,20.6741,402500.0],["2017-03-09",20.6741,20.9908,20.6477,20.9028,335500.0],["2017-03-10",20.9644,21.0524,20.6389,20.9204,309100.0],["2017-03-13",20.894,21.0612,20.7621,20.7973,186300.0],["2017-03-14",20.7005,20.8149,20.6037,20.7621,196400.0],["2017-03-15",20.6741,20.894,20.5245,20.6301,317800.0],["2017-03-16",20.6829,20.9116,20.6213,20.7269,233100.0],["2017-03-17",20.6741,20.9028,20.5157,20.7357,1347100.0],["2017-03-20",20.6741,20.7357,20.5069,20.6741,303800.0],["2017-03-21",20.7269,20.8676,19.5656,19.6448,662300.0],["2017-03-22",19.4776,19.6536,19.2577,19.6184,455600.0],["2017-03-23",19.5744,20.2166,19.5304,19.9439,309500.0],["2017-03-24",20.0935,20.199,19.8911,20.1638,259800.0],["2017-03-27",19.7944,20.5069,19.68,20.463,318200.0],["2017-03-28",20.419,20.8588,20.2518,20.8413,254200.0],["2017-03-29",20.8501,20.982,20.5949,20.6917,264500.0],["2017-03-30",20.6741,21.3779,20.6741,21.3339,269500.0],["2017-03-31",21.3075,21.4483,21.07,21.0964,443300.0],["2017-04-03",21.114,21.1492,20.6741,21.0348,288900.0],["2017-04-04",20.9556,21.07,20.7181,20.9116,246500.0],["2017-04-05",21.0524,21.1052,20.6037,20.6213,400100.0],["2017-04-06",20.6741,21.2371,20.2518,21.2283,379600.0],["2017-04-07",21.1228,21.202,20.9292,21.0612,426600.0],["2017-04-10",21.202,21.2987,20.9556,21.1052,268400.0],["2017-04-11",21.0964,21.3075,20.8764,21.07,216100.0],["2017-04-12",20.9996,21.026,20.6653,20.6741,227300.0],["2017-04-13",20.5861,20.6213,20.2518,20.2518,282500.0],["2017-04-17",20.2782,20.6741,20.1902,20.6565,193500.0],["2017-04-18",20.5685,20.7357,20.3222,20.7005,162600.0],["2017-04-19",20.8589,21.026,20.8061,20.9732,262300.0],["2017-04-20",21.1052,21.721,21.0172,21.589,267500.0],["2017-04-21",21.5275,21.7914,21.2459,21.7298,517600.0],["2017-04-24",21.9673,22.416,21.9145,22.284,423000.0],["2017-04-25",22.5216,22.7679,22.1609,22.1961,342100.0],["2017-04-26",22.2137,22.504,21.8266,21.9937,585200.0],["2017-04-27",22.1257,22.1257,21.3075,21.5099,253200.0],["2017-04-28",21.5802,21.8002,21.2811,21.2899,475500.0],["2017-05-01",21.1492,21.677,20.9644,21.2899,350600.0],["2017-05-02",21.2283,21.3779,20.894,21.0876,203800.0],["2017-05-03",20.9908,21.1052,20.6829,20.9204,270100.0],["2017-05-04",21.114,21.4747,21.0348,21.1404,338400.0],["2017-05-05",21.4219,21.4219,20.9644,21.1932,193100.0],["2017-05-08",21.1932,21.4483,21.1492,21.3339,106900.0],["2017-05-09",21.3339,21.6066,21.2195,21.3163,208600.0],["2017-05-10",21.2107,21.4043,21.0348,21.0964,145200.0],["2017-05-11",20.9908,20.9908,20.3134,20.4806,405500.0],["2017-05-12",20.3046,20.463,20.0495,20.4366,302600.0],["2017-05-15",20.463,20.6653,20.419,20.5861,318900.0],["2017-05-16",20.5861,20.8237,20.3574,20.6741,258300.0],["2017-05-17",20.1902,20.3046,19.2401,19.4425,534400.0],["2017-05-18",19.3281,20.2518,19.0466,20.1375,345300.0],["2017-05-19",20.2342,20.6213,19.7416,20.2694,353900.0],["2017-05-22",20.2342,20.5509,20.1638,20.4014,213900.0],["2017-05-23",20.4278,20.5421,20.199,20.4366,226700.0],["2017-05-24",20.4366,20.4806,20.0671,20.1638,190200.0],["2017-05-25",20.2166,20.2782,19.8911,20.0143,169500.0],["2017-05-26",19.9967,20.1375,19.8559,19.9527,145600.0],["2017-05-30",19.8559,19.9175,19.6712,19.8823,182100.0],["2017-05-31",19.9263,19.9439,19.4952,19.8471,410100.0],["2017-06-01",19.8823,20.2078,19.7416,20.199,249300.0],["2017-06-02",20.0319,20.6037,19.9263,20.3046,373800.0],["2017-06-05",20.2958,20.5861,20.2958,20.4718,324300.0],["2017-06-06",20.243,20.287,20.0583,20.2254,240200.0],["2017-06-07",20.2606,20.463,20.1199,20.375,186600.0],["2017-06-08",20.4102,21.1052,20.4014,20.9468,644800.0],["2017-06-09",21.0876,21.7386,20.9996,21.7298,685900.0],["2017-06-12",21.7914,22.6535,21.7914,22.3544,916700.0],["2017-06-13",22.4248,22.6535,22.0113,22.0905,512800.0],["2017-06-14",21.9497,21.9937,21.4219,21.9585,210700.0],["2017-06-15",21.721,22.1873,21.721,21.8794,133300.0],["2017-06-16",21.7386,21.8794,21.4747,21.5978,373900.0],["2017-06-19",21.7298,22.0817,21.5539,21.633,144900.0],["2017-06-20",21.589,21.8002,21.3339,21.4307,137700.0],["2017-06-21",21.4219,21.4219,20.9468,21.1228,214700.0],["2017-06-22",20.9732,21.158,20.7357,20.9732,177400.0],["2017-06-23",20.9732,20.9996,20.5158,20.5509,1291700.0],["2017-06-26",20.5509,20.8237,20.2606,20.6653,321300.0],["2017-06-27",20.6917,20.7885,20.5685,20.6037,203800.0],["2017-06-28",20.6741,21.0436,20.6125,20.9908,343900.0],["2017-06-29",21.114,21.2899,20.8149,21.1316,340800.0],["2017-06-30",21.2987,21.3339,21.0876,21.202,273100.0],["2017-07-03",21.2899,21.8442,21.1844,21.7122,162000.0],["2017-07-05",21.7298,21.8794,21.2811,21.5978,191200.0],["2017-07-06",21.5802,21.589,21.1844,21.2547,148600.0],["2017-07-07",21.3779,21.5275,21.0612,21.4219,114600.0],["2017-07-10",21.3515,21.3515,20.982,20.9996,209500.0],["2017-07-11",20.9732,21.0084,20.7269,20.9468,222400.0],["2017-07-12",20.8764,21.1668,20.8764,21.1668,286800.0],["2017-07-13",21.1404,21.202,20.8852,21.0612,86100.0],["2017-07-14",20.8325,21.114,20.7357,20.9556,126800.0],["2017-07-17",20.938,21.1228,20.7005,20.9732,159300.0],["2017-07-18",20.8589,21.0612,20.8237,20.982,116100.0],["2017-07-19",20.9996,21.0788,20.6917,20.8061,72100.0],["2017-07-20",20.8237,20.982,20.6653,20.7885,76500.0],["2017-07-21",20.9116,20.9908,20.5333,20.6125,155300.0],["2017-07-24",20.5773,20.894,20.5773,20.894,137300.0],["2017-07-25",20.9908,21.4043,20.8764,21.3251,179900.0],["2017-07-26",21.3163,21.3779,21.158,21.2108,193600.0],["2017-07-27",21.2459,21.5978,21.1316,21.4307,196700.0],["2017-07-28",20.9292,21.5539,20.4366,20.7181,455100.0],["2017-07-31",20.8061,20.8413,20.5333,20.5597,255300.0],["2017-08-01",20.7709,20.8676,20.6125,20.7973,227900.0],["2017-08-02",20.8061,20.9556,20.7445,20.8676,168600.0],["2017-08-03",20.7885,21.0172,20.155,21.0084,214700.0],["2017-08-04",21.0612,21.4131,21.0172,21.202,427600.0],["2017-08-07",21.1844,21.3955,21.0788,21.114,172500.0],["2017-08-08",21.0876,21.3251,21.0084,21.0964,127800.0],["2017-08-09",20.8852,21.1316,20.6477,20.7621,158900.0],["2017-08-10",20.5509,20.5861,19.7416,19.768,173300.0],["2017-08-11",19.7064,19.7944,19.3017,19.3545,280500.0],["2017-08-14",19.6184,20.3222,19.6184,20.3134,233700.0],["2017-08-15",20.463,20.5509,20.2694,20.2694,137200.0],["2017-08-16",20.3926,20.4806,20.1287,20.2694,81700.0],["2017-08-17",20.1638,20.3134,19.9087,19.9791,331700.0],["2017-08-18",19.7592,19.9087,19.6272,19.7064,185300.0],["2017-08-21",19.636,19.6976,19.4952,19.6096,125900.0],["2017-08-22",19.6624,19.8823,19.6272,19.812,104100.0],["2017-08-23",19.6096,20.0671,19.6096,19.9175,81900.0],["2017-08-24",19.9703,20.0935,19.7592,20.0847,104300.0],["2017-08-25",20.1902,20.4278,20.0847,20.331,106400.0],["2017-08-28",20.4366,20.4366,19.9263,20.1023,89800.0],["2017-08-29",19.8383,20.0407,19.7064,19.9087,79200.0],["2017-08-30",19.9879,20.1726,19.8999,20.0583,96900.0],["2017-08-31",20.1726,20.1726,19.9087,20.1199,105900.0],["2017-09-01",20.1111,20.2342,20.0407,20.1463,84900.0],["2017-09-05",20.0407,20.0759,19.4161,19.4513,141100.0],["2017-09-06",19.3545,19.5744,19.1961,19.2577,222700.0],["2017-09-07",19.2929,19.2929,18.2372,18.29,444000.0],["2017-09-08",18.29,18.6771,18.1052,18.4483,323500.0],["2017-09-11",18.6771,19.3457,18.6771,19.2401,179200.0],["2017-09-12",19.2489,19.724,19.2489,19.5128,175500.0],["2017-09-13",19.5216,19.7416,19.4513,19.5216,186900.0],["2017-09-14",19.4776,19.5568,19.1082,19.1521,115300.0],["2017-09-15",19.1345,19.2137,18.9674,19.0818,892400.0],["2017-09-18",19.1082,19.6536,19.0818,19.4249,227800.0],["2017-09-19",19.4337,19.6888,19.3721,19.6448,153100.0],["2017-09-20",19.5832,19.9791,19.4864,19.9527,156700.0],["2017-09-21",19.9439,20.2254,19.9263,20.2166,177900.0],["2017-09-22",20.0935,20.3574,19.9351,20.2958,136500.0],["2017-09-25",20.2782,20.4278,20.1199,20.419,145300.0],["2017-09-26",20.4982,20.6125,20.331,20.3838,155300.0],["2017-09-27",20.7005,21.202,20.2254,20.8149,341700.0],["2017-09-28",20.8501,21.1844,20.5949,21.1316,175200.0],["2017-09-29",21.114,21.4307,20.9908,21.0172,193600.0],["2017-10-02",21.0348,21.2987,20.7797,21.2987,151000.0],["2017-10-03",21.3779,21.3779,20.9116,21.3339,151000.0],["2017-10-04",21.114,21.3339,20.419,21.1756,183200.0],["2017-10-05",21.2899,21.5011,21.2195,21.4307,115900.0],["2017-10-06",21.4131,21.5363,21.3339,21.4131,113000.0],["2017-10-09",21.4131,21.4747,21.3163,21.4307,99400.0],["2017-10-10",21.4923,21.5275,21.4131,21.5099,147800.0],["2017-10-11",21.5011,21.5451,21.4043,21.4923,130300.0],["2017-10-12",21.4923,21.5099,21.2899,21.3515,72800.0],["2017-10-13",21.3515,21.3515,21.0436,21.0964,127500.0],["2017-10-16",21.0876,21.4923,21.0876,21.4043,99400.0],["2017-10-17",21.4219,21.6418,21.202,21.2811,160300.0],["2017-10-18",21.3603,21.6682,21.3339,21.6154,98500.0],["2017-10-19",21.4571,21.6594,21.1228,21.5275,163500.0],["2017-10-20",21.8706,22.0201,21.765,21.9233,109800.0],["2017-10-23",21.9321,21.9761,21.5978,21.6594,116900.0],["2017-10-24",21.7738,21.9761,21.6946,21.7298,159900.0],["2017-10-25",21.7386,21.7386,21.3515,21.5627,153200.0],["2017-10-26",21.6946,21.9146,21.5539,21.6858,130000.0],["2017-10-27",21.9497,22.416,21.5451,22.2752,252400.0],["2017-10-30",22.3016,22.3192,21.5275,21.6682,125000.0],["2017-10-31",21.7826,22.0377,21.5978,21.809,192400.0],["2017-11-01",22.0025,22.1521,21.4835,21.721,209700.0],["2017-11-02",21.721,22.328,21.7122,21.9937,373900.0],["2017-11-03",21.9321,22.1081,21.3603,21.3867,366800.0],["2017-11-06",21.3955,21.8882,21.3955,21.7562,159500.0],["2017-11-07",21.7122,21.9497,21.1668,21.3163,189000.0],["2017-11-08",21.2283,21.3867,20.9468,21.2723,223000.0],["2017-11-09",21.07,21.3955,20.9468,21.1316,229600.0],["2017-11-10",21.1492,21.4835,21.0788,21.2635,287400.0],["2017-11-13",21.0788,21.6418,19.724,21.5978,168600.0],["2017-11-14",21.4659,21.7738,21.4659,21.6506,136000.0],["2017-11-15",21.3779,21.677,21.0876,21.5539,116300.0],["2017-11-16",21.721,21.9585,21.5451,21.7738,144500.0],["2017-11-17",21.6418,22.0465,21.4835,22.0289,130000.0],["2017-11-20",22.0465,22.3456,21.9321,22.328,149200.0],["2017-11-21",22.4336,22.4952,22.2313,22.4424,166800.0],["2017-11-22",22.4776,22.6799,22.2752,22.284,179400.0],["2017-11-24",22.3808,22.3808,21.9058,21.9849,102800.0],["2017-11-27",21.9937,22.2576,21.9409,21.9409,305800.0],["2017-11-28",21.9937,22.9351,21.9673,22.6096,527400.0],["2017-11-29",22.7415,23.3046,22.5832,23.2958,674000.0],["2017-11-30",23.3134,23.8676,22.8559,22.8999,509100.0],["2017-12-01",22.9439,23.0934,21.9673,23.0054,253900.0],["2017-12-04",23.4013,23.7532,23.1902,23.2782,188300.0],["2017-12-05",23.3309,23.3573,22.8031,22.8031,121200.0],["2017-12-06",22.7591,22.9702,22.6447,22.8383,117500.0],["2017-12-07",22.7327,23.0494,22.592,22.7591,217000.0],["2017-12-08",22.9439,23.0054,22.4864,22.6359,105200.0],["2017-12-11",22.592,22.7151,22.1961,22.2664,144700.0],["2017-12-12",22.372,22.6183,22.2664,22.4512,80300.0],["2017-12-13",22.4864,22.7591,22.2313,22.3984,170100.0],["2017-12-14",22.4776,22.4952,21.9585,22.0553,291600.0],["2017-12-15",22.8911,22.9527,22.1785,22.8295,720700.0],["2017-12-18",22.9878,23.0758,22.6975,22.8823,243700.0],["2017-12-19",22.9175,23.1198,22.8559,22.8735,236800.0],["2017-12-20",22.9263,22.9439,22.5216,22.6535,140900.0],["2017-12-21",22.8207,22.9175,22.7063,22.8031,99100.0],["2017-12-22",22.8647,22.8647,22.5128,22.5568,120600.0],["2017-12-26",22.4864,22.5744,22.2665,22.3544,144300.0],["2017-12-27",22.3808,22.5392,22.3016,22.3632,132100.0],["2017-12-28",22.4952,22.5128,22.3016,22.46,98500.0],["2017-12-29",22.4688,22.4688,22.1697,22.1785,152300.0],["2018-01-02",22.3456,22.3984,21.6858,21.9058,227600.0],["2018-01-03",21.8442,21.9145,21.4219,21.853,160400.0],["2018-01-04",21.9937,22.2313,21.9409,22.0113,164000.0],["2018-01-05",22.1257,22.284,22.0465,22.2576,154400.0],["2018-01-08",22.1521,22.7591,22.0377,22.4952,255900.0],["2018-01-09",22.5656,22.7855,22.4864,22.5744,280400.0],["2018-01-10",22.5568,23.0054,22.4424,22.7767,327900.0],["2018-01-11",23.6828,23.9732,22.9263,23.8588,765400.0],["2018-01-12",23.9732,24.1931,23.5069,23.5949,293200.0],["2018-01-16",23.7268,23.8148,23.111,23.1198,222500.0],["2018-01-17",23.287,23.6652,23.023,23.4013,160000.0],["2018-01-18",23.4101,23.4101,23.1198,23.1902,178700.0],["2018-01-19",23.111,23.7532,23.111,23.7268,187400.0],["2018-01-22",23.6213,23.6564,23.4101,23.5861,95300.0],["2018-01-23",23.5421,23.6477,23.3133,23.3309,164000.0],["2018-01-24",23.3221,23.6125,23.1198,23.1198,97600.0],["2018-01-25",23.287,23.287,22.8471,22.9439,112900.0],["2018-01-26",23.3397,23.3397,21.9937,22.9351,423800.0],["2018-01-29",22.8383,23.155,22.6447,23.023,316600.0],["2018-01-30",22.8647,23.155,22.7151,23.0054,246500.0],["2018-01-31",23.0934,23.4981,22.6887,22.6887,268000.0],["2018-02-01",22.6799,22.8647,22.4424,22.8383,213200.0],["2018-02-02",22.8471,23.0494,22.3544,22.4336,265000.0],["2018-02-05",22.1961,22.6711,21.6154,21.6154,264100.0],["2018-02-06",21.158,22.0289,21.158,21.9937,389900.0],["2018-02-07",22.3456,22.3456,21.853,22.0377,236900.0],["2018-02-08",22.1257,22.592,21.3163,21.3251,193700.0],["2018-02-09",21.6066,21.7914,21.0788,21.6506,204700.0],["2018-02-12",21.7474,21.9937,21.3867,21.589,138900.0],["2018-02-13",21.5011,21.7826,21.4659,21.6946,127100.0],["2018-02-14",21.5626,22.2752,21.5626,22.2576,164200.0],["2018-02-15",23.6653,24.0435,23.4981,23.7884,2048900.0],["2018-02-16",23.6741,24.1579,23.5949,23.9908,1184300.0],["2018-02-20",23.7532,24.3515,23.6125,23.9556,8156700.0],["2018-02-21",23.9468,24.3515,23.806,24.1579,821200.0],["2018-02-22",24.2283,24.2371,23.8412,23.9732,1091600.0],["2018-02-23",23.9908,24.0699,23.5509,23.982,490000.0],["2018-02-26",24.0347,24.1403,23.5773,23.9204,422200.0],["2018-02-27",23.9908,24.3427,23.5421,23.5421,444000.0],["2018-02-28",23.6125,23.8676,23.0582,23.067,469800.0],["2018-03-01",23.0582,23.3397,22.0289,22.979,352200.0],["2018-03-02",22.8119,23.4805,22.6887,23.4277,275800.0],["2018-03-05",23.3397,23.982,23.111,23.9116,340200.0],["2018-03-06",23.9028,24.3339,23.6565,24.3163,397500.0],["2018-03-07",24.0875,24.3954,24.0259,24.3603,457700.0],["2018-03-08",24.3427,24.4042,24.0787,24.3427,559700.0],["2018-03-09",24.5978,24.9937,24.3866,24.9673,450000.0],["2018-03-12",24.9937,25.0201,24.4306,24.457,373500.0],["2018-03-13",24.6242,24.6242,24.3163,24.3778,233700.0],["2018-03-14",24.5802,24.633,24.0259,24.2019,327600.0],["2018-03-15",24.3339,24.545,24.0435,24.5274,301000.0],["2018-03-16",24.5362,24.8881,24.413,24.677,1291500.0],["2018-03-19",24.6154,24.7649,24.2547,24.6946,383800.0],["2018-03-20",24.7913,24.7913,24.2283,24.2723,269700.0],["2018-03-21",24.3778,24.5626,24.1139,24.3339,174100.0],["2018-03-22",24.0875,24.2371,23.6213,23.6565,277400.0],["2018-03-23",23.6652,23.7884,22.8383,22.8559,343700.0],["2018-03-26",23.2782,23.5685,22.9966,23.5069,253800.0],["2018-03-27",23.6389,23.6389,22.8119,23.0318,249600.0],["2018-03-28",23.023,23.4893,22.6359,23.3397,316200.0],["2018-03-29",23.4365,23.5597,23.2694,23.287,287200.0],["2018-04-02",23.2694,23.3397,22.5304,22.8383,311800.0],["2018-04-03",22.9615,23.287,22.9351,23.2166,167800.0],["2018-04-04",22.8559,23.6916,22.8559,23.6125,418500.0],["2018-04-05",23.7532,24.2811,23.5685,23.9292,283300.0],["2018-04-06",23.6301,23.8588,22.9878,23.287,267600.0],["2018-04-09",23.3749,23.7356,23.111,23.1286,294300.0],["2018-04-10",23.4013,23.674,23.1198,23.5861,133600.0],["2018-04-11",23.4453,23.6301,23.3661,23.5421,168100.0],["2018-04-12",23.6301,24.0259,23.6301,23.8676,133400.0],["2018-04-13",24.0611,24.2459,23.5421,23.5861,229200.0],["2018-04-16",23.674,23.8588,23.5597,23.7708,157600.0],["2018-04-17",23.9292,23.982,23.4013,23.5597,260000.0],["2018-04-18",23.5773,23.9204,23.5773,23.5861,231500.0],["2018-04-19",23.4717,24.0611,23.4717,23.982,201300.0],["2018-04-20",23.894,24.3339,23.894,24.2899,366300.0],["2018-04-23",24.2811,24.5274,24.1931,24.3954,215600.0],["2018-04-24",24.589,24.7913,24.3691,24.5978,213000.0],["2018-04-25",24.5714,24.7385,24.3251,24.501,453800.0],["2018-04-26",24.5802,24.6858,23.5421,24.369,207100.0],["2018-04-27",24.4042,25.7151,24.2547,24.4922,357700.0],["2018-04-30",24.589,24.8881,24.2899,24.3075,480700.0],["2018-05-01",24.2195,24.3778,23.894,24.1755,555400.0],["2018-05-02",24.1843,24.7737,23.6916,23.8676,1005400.0],["2018-05-03",23.762,24.0171,23.5861,23.7972,287000.0],["2018-05-04",23.7004,24.4042,23.4805,24.2283,229200.0],["2018-05-07",24.2811,24.5626,24.0435,24.4218,155600.0],["2018-05-08",24.413,24.9233,24.413,24.8705,514900.0],["2018-05-09",24.9057,25.328,24.7913,25.3192,455600.0],["2018-05-10",25.2928,25.4951,25.108,25.4511,349200.0],["2018-05-11",25.5127,25.7239,25.3192,25.6623,328900.0],["2018-05-14",25.5127,25.7678,25.4687,25.6359,313300.0],["2018-05-15",25.6359,26.1461,25.5479,26.1198,472900.0],["2018-05-16",26.067,26.5596,25.8734,26.542,585100.0],["2018-05-17",26.4365,26.9291,26.3573,26.9027,409300.0],["2018-05-18",26.9731,27.0699,26.8148,26.9467,468200.0],["2018-05-21",26.9907,27.413,26.9907,27.325,233300.0],["2018-05-22",27.3514,28.0112,26.9643,27.7913,536800.0],["2018-05-23",27.7649,27.9496,27.6241,27.888,482100.0],["2018-05-24",27.8617,27.9672,27.5098,27.9496,272500.0],["2018-05-25",27.888,28.1784,27.7825,27.8529,378000.0],["2018-05-29",27.193,27.3866,26.6828,26.9731,895300.0],["2018-05-30",27.1491,27.7385,27.1491,27.5889,308300.0],["2018-05-31",27.2458,27.5713,27.2458,27.4306,586900.0],["2018-06-01",27.4922,27.9056,27.4482,27.7473,412700.0],["2018-06-04",27.932,27.9672,27.6681,27.9232,504100.0],["2018-06-05",27.9496,28.0728,27.5889,27.7649,412900.0],["2018-06-06",27.8529,28.1608,27.8353,28.152,302800.0],["2018-06-07",28.3455,28.3631,27.932,28.064,241200.0],["2018-06-08",28.0904,28.2839,28.064,28.1696,226100.0],["2018-06-11",28.1608,28.2839,27.8617,27.888,289000.0],["2018-06-12",28.1256,28.759,27.9232,28.6974,410700.0],["2018-06-13",28.9174,29.2165,28.6358,28.8998,506900.0],["2018-06-14",28.8822,28.8822,28.3807,28.627,286200.0],["2018-06-15",28.5567,28.8998,28.3191,28.5655,966400.0],["2018-06-18",28.4071,28.9437,28.2927,28.715,372400.0],["2018-06-19",28.5479,29.1461,28.5479,28.9701,325200.0],["2018-06-20",29.2077,29.3748,28.9437,29.0493,461900.0],["2018-06-21",29.1021,29.454,29.0053,29.2693,260000.0],["2018-06-22",29.278,29.4804,28.803,29.0229,893000.0],["2018-06-25",28.847,28.9525,28.3367,28.671,219400.0],["2018-06-26",28.7326,28.847,28.4335,28.803,232800.0],["2018-06-27",28.8118,28.8558,27.8968,27.9056,348700.0],["2018-06-28",28.0112,28.2663,27.932,28.0904,274100.0],["2018-06-29",28.2927,28.6534,27.6241,27.7825,481900.0],["2018-07-02",27.6241,28.108,27.6241,28.108,304500.0],["2018-07-03",28.2927,28.5303,28.1696,28.2927,122500.0],["2018-07-05",28.3279,28.3719,28.0112,28.1872,229500.0],["2018-07-06",28.0816,28.5303,28.0112,28.2663,292100.0],["2018-07-09",28.4335,29.1373,28.4335,29.0229,316000.0],["2018-07-10",29.3484,29.3484,28.6006,28.715,157300.0],["2018-07-11",28.5479,30.7472,28.4599,28.4863,177400.0],["2018-07-12",28.6358,28.803,27.8617,28.3543,183200.0],["2018-07-13",28.1696,28.4159,27.6945,27.8177,281100.0],["2018-07-16",27.8265,28.2048,27.8265,28.1256,174100.0],["2018-07-17",28.0728,28.3015,27.9584,27.976,150600.0],["2018-07-18",27.9848,28.5039,27.976,28.3719,228800.0],["2018-07-19",28.3631,28.627,28.0816,28.5918,152200.0],["2018-07-20",28.6006,29.1373,28.4775,28.9437,147800.0],["2018-07-23",28.9438,29.4452,28.9438,29.3308,203800.0],["2018-07-24",29.3484,29.4188,28.9701,29.2077,161100.0],["2018-07-25",29.2341,29.2341,28.6886,28.8734,129200.0],["2018-07-26",28.8822,29.3044,28.847,29.0053,275500.0],["2018-07-27",28.5215,28.5215,27.1666,27.3778,618800.0],["2018-07-30",27.2458,27.2458,25.196,25.2224,645700.0],["2018-07-31",25.1432,25.935,24.8969,25.7854,487800.0],["2018-08-01",25.7766,25.9262,25.4335,25.6271,209000.0],["2018-08-02",25.5655,26.5244,25.5303,26.4716,227900.0],["2018-08-03",26.4717,26.6564,25.5831,25.6535,180700.0],["2018-08-06",25.5655,25.6975,25.3368,25.6711,143800.0],["2018-08-07",25.5655,26.0846,25.4511,25.979,130800.0],["2018-08-08",25.979,26.5948,25.9526,26.5332,137500.0],["2018-08-09",26.5332,26.7356,26.2517,26.3309,105300.0],["2018-08-10",26.1285,26.5068,26.0142,26.3397,197600.0],["2018-08-13",26.3485,26.6212,26.1637,26.3221,110100.0],["2018-08-14",26.3749,26.63,26.3573,26.4716,227600.0],["2018-08-15",26.3133,26.5596,25.1344,26.1901,171300.0],["2018-08-16",26.2429,26.5684,26.2429,26.3397,127000.0],["2018-08-17",26.2429,26.5948,26.111,26.5684,154800.0],["2018-08-20",26.6212,26.7004,26.4541,26.6036,225300.0],["2018-08-21",26.5508,27.3514,26.5508,27.2194,154100.0],["2018-08-22",27.2106,27.6329,27.1315,27.6065,459700.0],["2018-08-23",27.5098,27.888,27.2634,27.6769,472500.0],["2018-08-24",27.7385,27.8001,27.5273,27.6417,426700.0],["2018-08-27",27.6945,27.8089,27.6065,27.6417,363200.0],["2018-08-28",27.7385,27.7561,27.281,27.4746,300800.0],["2018-08-29",27.457,27.6769,27.4482,27.5361,189100.0],["2018-08-30",27.5361,27.8441,27.4834,27.6857,137800.0],["2018-08-31",27.6065,27.9672,27.6065,27.8177,218600.0],["2018-09-04",27.8001,28.0992,27.6329,27.8001,189600.0],["2018-09-05",27.7297,27.8265,27.4922,27.7385,198400.0],["2018-09-06",27.7473,27.9232,27.6065,27.7473,276400.0],["2018-09-07",27.7385,27.7913,27.5537,27.6153,130600.0],["2018-09-10",27.7649,27.8529,27.4394,27.4746,75200.0],["2018-09-11",27.3866,27.5449,26.9819,27.369,134500.0],["2018-09-12",27.2986,27.457,26.6212,26.9731,188100.0],["2018-09-13",27.0611,27.1227,26.5684,26.674,111800.0],["2018-09-14",26.6828,26.9291,26.4804,26.7004,207900.0],["2018-09-17",26.7004,26.7884,26.3045,26.4716,165900.0],["2018-09-18",26.4804,26.586,26.2957,26.3309,156100.0],["2018-09-19",26.2605,26.7356,26.2605,26.3837,271600.0],["2018-09-20",26.5772,27.4042,26.5596,27.4042,251600.0],["2018-09-21",27.3778,27.4746,26.9731,27.2282,611400.0],["2018-09-24",27.1315,27.2898,26.0934,26.1549,152100.0],["2018-09-25",26.0406,26.2605,26.0054,26.0934,283600.0],["2018-09-26",26.1901,26.1989,25.4599,25.5127,193700.0],["2018-09-27",25.5743,25.6447,25.3632,25.4423,146600.0],["2018-09-28",25.372,25.7503,25.372,25.6887,196600.0],["2018-10-01",25.7678,25.935,25.2048,25.2576,170000.0],["2018-10-02",25.1784,25.4247,24.8001,24.9145,109700.0],["2018-10-03",25.0289,26.0318,24.7825,25.9262,165000.0],["2018-10-04",25.8294,26.2165,25.6711,25.9526,142300.0],["2018-10-05",26.023,26.2165,25.7503,25.7767,289900.0],["2018-10-08",25.7942,26.111,25.4511,26.0406,125900.0],["2018-10-09",25.935,26.2517,25.847,25.9262,162900.0],["2018-10-10",25.9174,26.2693,25.2312,25.2576,201400.0],["2018-10-11",25.196,25.4511,24.4218,24.4218,220300.0],["2018-10-12",24.7473,24.7737,23.1198,23.762,322900.0],["2018-10-15",23.8764,24.1843,23.7356,23.982,182000.0],["2018-10-16",24.1491,24.589,23.7708,24.545,211000.0],["2018-10-17",24.4042,24.7737,24.0699,24.6242,111900.0],["2018-10-18",24.4922,24.6682,24.0435,24.0699,93300.0],["2018-10-19",24.0435,24.1843,23.6301,23.6389,221800.0],["2018-10-22",23.762,23.9116,22.8031,22.8999,282500.0],["2018-10-23",22.5392,23.111,22.4336,22.7855,217600.0],["2018-10-24",22.7855,22.8647,20.982,21.0788,344000.0],["2018-10-25",21.2899,22.3192,21.0788,22.0025,379400.0],["2018-10-26",20.4366,21.9497,19.1257,21.809,295000.0],["2018-10-29",21.8794,23.1726,21.8794,22.1785,486900.0],["2018-10-30",22.1697,22.6711,21.9497,22.4336,400400.0],["2018-10-31",22.5128,24.0347,22.5128,23.1462,366200.0],["2018-11-01",23.4013,23.9292,23.3134,23.4893,296900.0],["2018-11-02",23.7356,23.9908,23.0318,23.1462,1060600.0],["2018-11-05",23.155,23.5509,22.5744,23.1638,316900.0],["2018-11-06",23.111,23.4629,22.9966,23.1726,232000.0],["2018-11-07",23.2342,23.5157,22.8735,23.3397,207400.0],["2018-11-08",23.2166,23.674,23.1198,23.6389,139700.0],["2018-11-09",23.5685,23.5685,22.8647,23.1726,185700.0],["2018-11-12",23.1814,23.3133,22.8999,22.9351,147700.0],["2018-11-13",23.067,23.4541,22.979,22.9966,551100.0],["2018-11-14",23.0934,23.1902,22.0729,22.1697,292200.0],["2018-11-15",22.504,23.4277,22.284,23.3925,305200.0],["2018-11-16",23.0582,23.6565,23.0582,23.5597,487300.0],["2018-11-19",23.5597,23.7532,23.2518,23.4365,161000.0],["2018-11-20",23.199,23.6037,22.8999,23.0846,164500.0],["2018-11-21",23.1814,23.7004,22.8207,23.2078,144200.0],["2018-11-23",23.1902,23.6037,23.0494,23.4805,79700.0],["2018-11-26",23.7004,24.0347,23.5157,24.0347,388500.0],["2018-11-27",23.9732,24.4746,23.8588,24.4306,439100.0],["2018-11-28",24.4834,25.5391,24.4834,25.4863,574100.0],["2018-11-29",25.372,25.3896,24.7825,25.3632,394300.0],["2018-11-30",25.24,25.5391,25.1256,25.5127,517900.0],["2018-12-03",25.7327,25.7855,25.1608,25.7767,543300.0],["2018-12-04",25.6359,25.6359,23.9996,24.0699,821100.0],["2018-12-06",23.6565,24.2195,23.4981,24.1931,412100.0],["2018-12-07",24.2019,24.7561,23.8852,24.1491,295900.0],["2018-12-10",24.1491,24.633,23.3485,23.4629,495700.0],["2018-12-11",23.8148,24.0787,23.2518,23.3749,283600.0],["2018-12-12",23.6565,24.3778,22.9878,24.0611,252200.0],["2018-12-13",24.0787,24.2283,23.4013,23.4013,258300.0],["2018-12-14",23.1638,23.6213,23.0934,23.2078,350800.0],["2018-12-17",23.155,23.806,22.9263,23.1374,318300.0],["2018-12-18",23.3046,23.4189,22.416,22.4512,345400.0],["2018-12-19",22.4688,22.8295,21.3867,21.545,438200.0],["2018-12-20",21.3867,21.7474,21.2899,21.4219,404900.0],["2018-12-21",21.4219,21.8794,21.1492,21.3779,821400.0],["2018-12-24",21.1844,21.6946,21.1404,21.1932,154500.0],["2018-12-26",21.114,21.9057,21.026,21.8794,341700.0],["2018-12-27",21.4923,22.1169,21.3075,22.0289,205800.0],["2018-12-28",22.1433,22.6711,22.0113,22.4424,374800.0],["2018-12-31",22.6447,22.8999,22.3104,22.8911,307800.0],["2019-01-02",22.1873,23.1638,21.5099,23.1374,353500.0],["2019-01-03",23.0406,23.6213,23.0142,23.1902,301600.0],["2019-01-04",23.3573,24.0699,22.6271,23.9468,364000.0],["2019-01-07",23.9292,24.2283,23.4893,24.0963,263700.0],["2019-01-08",24.3251,24.4658,23.7356,23.894,397400.0],["2019-01-09",23.8852,24.2635,23.7444,24.1579,240100.0],["2019-01-10",23.9292,24.0787,23.5773,23.7972,234300.0],["2019-01-11",23.6477,23.982,23.6477,23.9644,257300.0],["2019-01-14",23.7796,24.4042,23.7796,23.9644,230500.0],["2019-01-15",23.9468,24.1755,23.6301,24.1491,176100.0],["2019-01-16",24.3075,24.7913,24.2635,24.7737,177300.0],["2019-01-17",24.6154,25.1344,24.6154,24.9057,392300.0],["2019-01-18",24.9497,25.328,24.8177,25.2928,393800.0],["2019-01-22",25.1608,25.4951,24.9233,25.0025,342900.0],["2019-01-23",25.0465,25.5127,24.7122,24.8089,309500.0],["2019-01-24",24.7473,25.0904,24.5362,24.7649,318500.0],["2019-01-25",24.8529,25.0113,23.6213,24.8441,637600.0],["2019-01-28",24.2811,24.8177,24.0963,24.369,259500.0],["2019-01-29",24.3603,24.501,24.1843,24.1931,157900.0],["2019-01-30",24.1843,24.4042,23.9028,24.2547,246400.0],["2019-01-31",24.1139,24.3251,23.9468,24.2107,297300.0],["2019-02-01",24.2459,24.6946,24.2019,24.5538,134400.0],["2019-02-04",24.5362,25.0113,24.4218,25.0025,133800.0],["2019-02-05",25.0025,25.0992,22.4776,25.0904,125900.0],["2019-02-06",25.0289,25.1344,24.7649,25.0553,127400.0],["2019-02-07",25.2224,25.5127,24.8353,25.0289,226100.0],["2019-02-08",24.9409,25.0289,24.6946,24.8705,222700.0],["2019-02-11",24.9497,25.2576,24.8353,25.2488,191500.0],["2019-02-12",25.372,25.5127,25.3104,25.5039,271100.0],["2019-02-13",25.4951,25.7591,25.2224,25.4951,165300.0],["2019-02-14",25.3544,25.372,25.0113,25.108,208500.0],["2019-02-15",25.1784,25.5919,25.1784,25.372,252700.0],["2019-02-19",25.2136,25.8558,25.2048,25.7854,218500.0],["2019-02-20",25.7766,26.067,25.6447,26.0142,362200.0],["2019-02-21",26.1198,26.1198,25.7327,25.9174,133300.0],["2019-02-22",25.8646,25.9966,25.6447,25.8998,220200.0],["2019-02-25",26.0582,26.1725,25.7063,25.7327,147900.0],["2019-02-26",25.6623,25.8294,25.284,25.284,130000.0],["2019-02-27",25.2752,25.5215,24.8001,25.4247,131700.0],["2019-02-28",25.4423,25.5831,25.3984,25.5303,145700.0],["2019-03-01",25.7239,25.8734,25.4247,25.8646,211300.0],["2019-03-04",25.4335,25.891,24.9057,25.5567,322400.0],["2019-03-05",25.5919,25.5919,25.0904,25.4687,162400.0],["2019-03-06",25.372,25.3808,24.677,24.8441,196200.0],["2019-03-07",24.7737,24.8353,24.369,24.677,331500.0],["2019-03-08",24.5274,24.9409,24.5098,24.8617,152600.0],["2019-03-11",24.9409,25.1696,24.7649,25.0904,186800.0],["2019-03-12",25.152,25.2312,24.8969,25.1168,223300.0],["2019-03-13",25.2664,25.5567,25.152,25.3456,191300.0],["2019-03-14",25.3368,25.5039,25.2576,25.4072,65100.0],["2019-03-15",25.4775,25.7415,25.3192,25.5655,524300.0],["2019-03-18",25.5567,25.979,25.5567,25.8822,160500.0],["2019-03-19",25.979,25.979,25.0729,25.1608,151600.0],["2019-03-20",25.0728,25.2928,24.0611,24.1579,283700.0],["2019-03-21",23.9116,24.3515,23.762,23.85,490900.0],["2019-03-22",23.6037,23.6565,22.1169,22.4248,438600.0],["2019-03-25",22.46,22.8295,22.1345,22.4952,222900.0],["2019-03-26",22.7063,23.1374,22.7063,23.1198,395500.0],["2019-03-27",23.1022,23.3397,22.6887,23.0582,203000.0],["2019-03-28",23.0846,23.3925,22.8823,23.3573,181900.0],["2019-03-29",23.6477,23.6828,22.9175,23.1814,266200.0],["2019-04-01",23.4717,23.7708,23.0934,23.6916,243600.0],["2019-04-02",23.6565,23.8588,23.4893,23.7268,112600.0],["2019-04-03",23.7532,24.1403,23.5421,23.6565,185000.0],["2019-04-04",23.6477,24.0172,23.4541,23.8324,154400.0],["2019-04-05",23.8412,24.1755,23.6916,24.1227,335400.0],["2019-04-08",24.1051,24.2019,23.9116,24.1755,226400.0],["2019-04-09",24.0699,24.2459,23.718,23.7444,188300.0],["2019-04-10",23.7972,24.1315,23.5685,24.0523,215600.0],["2019-04-11",24.1579,24.2899,23.9292,24.1139,83200.0],["2019-04-12",24.3339,24.6594,24.1139,24.5978,174500.0],["2019-04-15",24.5802,24.6242,23.9908,24.0787,113300.0],["2019-04-16",24.1051,24.5538,24.0787,24.5362,106400.0],["2019-04-17",24.5274,25.0289,24.2899,24.9497,230100.0],["2019-04-18",24.8529,24.9321,24.4658,24.5186,163200.0],["2019-04-22",24.5098,24.5714,23.9292,24.0875,108900.0],["2019-04-23",24.0699,24.7386,23.9292,24.7034,181300.0],["2019-04-24",24.6242,24.8529,24.3778,24.677,183000.0],["2019-04-25",24.5978,24.7297,24.2019,24.5802,204400.0],["2019-04-26",25.0641,25.0641,24.0699,24.8881,372000.0],["2019-04-29",24.9849,25.2488,24.6594,25.0289,340700.0],["2019-04-30",24.9673,25.1168,24.7122,24.9497,220600.0],["2019-05-01",24.9409,25.3192,24.501,24.5186,538400.0],["2019-05-02",24.5362,24.8353,24.4042,24.6066,149200.0],["2019-05-03",24.633,25.1256,24.633,24.9937,277600.0],["2019-05-06",24.5802,25.1432,24.5186,25.108,278400.0],["2019-05-07",24.8177,25.064,24.3339,24.4834,168600.0],["2019-05-08",24.4658,24.633,24.1051,24.2019,207800.0],["2019-05-09",23.9644,24.0699,23.7092,23.9644,204400.0],["2019-05-10",23.8676,23.9908,23.5773,23.9028,209200.0],["2019-05-13",23.4101,23.4629,22.7063,22.8119,155800.0],["2019-05-14",23.199,23.3485,22.7767,23.2166,179200.0],["2019-05-15",22.8823,22.9263,22.5304,22.6711,130400.0],["2019-05-16",22.7679,23.0758,22.7679,22.9175,105200.0],["2019-05-17",22.7327,22.9439,22.4864,22.6535,151300.0],["2019-05-20",22.5216,22.6183,22.3456,22.3632,162900.0],["2019-05-21",22.5216,22.6096,22.3808,22.4864,247700.0],["2019-05-22",22.3896,22.4336,21.8618,22.0729,137400.0],["2019-05-23",21.8266,21.8266,21.0524,21.1668,194900.0],["2019-05-24",21.3339,21.9234,21.3339,21.6506,355800.0],["2019-05-28",21.6242,21.8266,21.3779,21.4571,227300.0],["2019-05-29",21.3075,21.6154,21.114,21.5363,172000.0],["2019-05-30",21.589,21.721,20.894,21.0524,118800.0],["2019-05-31",20.7621,21.0612,20.3662,20.4014,205400.0],["2019-06-03",20.4014,20.7181,20.2254,20.5949,226700.0],["2019-06-04",20.9204,21.3779,20.8413,21.3427,145600.0],["2019-06-05",21.3251,21.4395,20.8588,21.07,126100.0],["2019-06-06",20.9908,21.2107,20.4366,20.8237,111500.0],["2019-06-07",20.7357,20.9028,20.5949,20.6653,163000.0],["2019-06-10",20.7885,21.202,20.7885,20.9732,152200.0],["2019-06-11",21.1404,21.2107,20.8413,20.9996,131300.0],["2019-06-12",20.9468,21.2635,20.8149,21.1404,94200.0],["2019-06-13",21.2547,21.5099,21.1756,21.3339,154700.0],["2019-06-14",21.3339,21.4659,20.8852,21.0788,132000.0],["2019-06-17",21.0788,21.3603,20.894,20.9556,128300.0],["2019-06-18",20.982,21.8354,20.9292,21.6858,245700.0],["2019-06-19",21.7298,22.0289,21.5978,21.765,183400.0],["2019-06-20",21.9849,21.9849,21.4483,21.853,158500.0],["2019-06-21",21.7034,21.8266,20.9996,21.202,414800.0],["2019-06-24",21.1492,21.3603,20.8589,20.9644,210700.0],["2019-06-25",20.894,21.3075,20.7005,21.2283,240000.0],["2019-06-26",21.2283,21.5099,21.026,21.0348,164700.0],["2019-06-27",21.0612,21.9849,20.9908,21.6154,191600.0],["2019-06-28",21.8178,22.4512,21.8178,22.3808,1040100.0],["2019-07-01",22.6623,22.6623,22.3016,22.4864,229400.0],["2019-07-02",22.4336,22.4688,21.8794,22.1785,191800.0],["2019-07-03",22.2752,22.3544,22.1169,22.3368,70200.0],["2019-07-05",22.504,22.6096,22.2489,22.5832,118800.0],["2019-07-08",22.4248,22.4864,22.2137,22.4072,164900.0],["2019-07-09",22.2577,22.5304,22.0729,22.5216,148300.0],["2019-07-10",22.548,22.5568,22.1345,22.2225,126700.0],["2019-07-11",22.2137,22.6271,22.0993,22.5216,263400.0],["2019-07-12",22.6183,23.0054,22.5304,22.8647,156300.0],["2019-07-15",22.9351,22.9351,22.3896,22.4424,320600.0],["2019-07-16",22.46,22.6623,22.2401,22.5392,85700.0],["2019-07-17",22.3896,22.504,22.2137,22.3984,104300.0],["2019-07-18",22.3544,22.7415,22.3368,22.548,92800.0],["2019-07-19",22.4952,22.8559,22.4864,22.5392,204200.0],["2019-07-22",22.5392,22.7239,22.1521,22.4072,189800.0],["2019-07-23",22.5392,22.8295,22.2665,22.592,184100.0],["2019-07-24",22.5744,23.4717,22.5744,23.4189,220300.0],["2019-07-25",23.3837,23.5069,23.023,23.1022,207400.0],["2019-07-26",23.4629,24.0699,21.4923,23.9556,335900.0],["2019-07-29",23.9292,24.0259,23.6213,23.7356,186700.0],["2019-07-30",23.4893,24.1139,23.4893,24.0699,196400.0],["2019-07-31",24.0259,24.3163,23.7092,23.7884,362000.0],["2019-08-01",23.762,24.0699,23.0406,23.2342,288000.0],["2019-08-02",23.1198,23.1638,22.3368,22.7503,214400.0],["2019-08-05",22.2313,22.3896,21.6506,22.0465,241200.0],["2019-08-06",22.1873,22.4776,21.765,22.2401,136100.0],["2019-08-07",21.7474,22.0377,21.5978,21.9761,173500.0],["2019-08-08",22.1785,22.4688,22.1785,22.3104,188800.0],["2019-08-09",22.2664,22.6183,22.2225,22.4424,232400.0],["2019-08-12",22.1873,22.2928,22.0025,22.0113,159700.0],["2019-08-13",22.0113,22.4424,21.8354,21.9937,307100.0],["2019-08-14",21.4307,21.633,21.2196,21.2723,284000.0],["2019-08-15",21.3339,21.3339,20.9292,21.0612,195500.0],["2019-08-16",21.1932,21.853,21.1932,21.7386,167700.0],["2019-08-19",22.1169,22.1521,21.853,21.9145,223600.0],["2019-08-20",21.809,21.8354,21.4043,21.4131,160500.0],["2019-08-21",21.6682,21.6682,21.4131,21.5714,132300.0],["2019-08-22",21.5363,21.765,21.3515,21.4307,121600.0],["2019-08-23",21.3515,21.5275,20.3838,20.463,176400.0],["2019-08-26",20.6741,20.7269,20.3926,20.6213,85000.0],["2019-08-27",20.5685,20.6477,19.9967,20.0231,157000.0],["2019-08-28",19.8999,20.5685,19.724,20.2606,96200.0],["2019-08-29",20.4454,21.0436,20.4454,20.6125,461200.0],["2019-08-30",20.8325,20.8325,20.3222,20.5333,131200.0],["2019-09-03",20.3046,20.3046,19.6624,19.8295,124300.0],["2019-09-04",20.0407,20.0407,19.6888,19.8823,117400.0],["2019-09-05",20.2078,20.8676,20.2078,20.5421,205000.0],["2019-09-06",20.6213,20.6917,20.4278,20.5597,138900.0],["2019-09-09",20.7093,21.4395,20.6741,21.2371,129300.0],["2019-09-10",21.2371,21.7386,21.158,21.6946,141100.0],["2019-09-11",21.8354,22.4336,21.6418,22.3896,133400.0],["2019-09-12",22.2049,22.592,22.0377,22.3632,126700.0],["2019-09-13",22.6447,22.8383,22.2489,22.416,224400.0],["2019-09-16",22.1785,22.6799,21.9673,22.5656,260300.0],["2019-09-17",22.548,22.7151,22.1873,22.6271,199100.0],["2019-09-18",22.5744,22.9439,22.5568,22.8823,194600.0],["2019-09-19",22.8823,23.2518,22.5392,22.5656,120200.0],["2019-09-20",22.6183,23.0142,22.2752,22.6271,597900.0],["2019-09-23",22.5128,22.6447,22.2752,22.504,128500.0],["2019-09-24",22.504,22.504,21.8618,22.0729,103100.0],["2019-09-25",22.1257,22.6975,21.8266,22.6271,155900.0],["2019-09-26",22.6271,22.6799,22.3104,22.3632,114400.0],["2019-09-27",22.6096,22.8647,22.2665,22.416,115200.0],["2019-09-30",22.504,22.5568,22.2137,22.2664,162800.0],["2019-10-01",22.4952,22.7679,21.5978,21.7826,194000.0],["2019-10-02",21.5802,21.721,21.3163,21.5627,145700.0],["2019-10-03",21.5714,21.6858,21.2459,21.6066,139100.0],["2019-10-04",21.6242,21.9321,21.4043,21.9321,149900.0],["2019-10-07",21.8178,22.1785,21.7034,21.9937,246200.0],["2019-10-08",21.6946,21.6946,21.2371,21.3251,118200.0],["2019-10-09",21.545,21.6418,21.2107,21.2987,84300.0],["2019-10-10",21.4043,21.6418,21.3603,21.4307,94800.0],["2019-10-11",21.7914,22.2577,21.7122,21.7298,163000.0],["2019-10-14",21.5626,21.8618,21.5011,21.853,94700.0],["2019-10-15",21.8794,22.3456,21.8794,22.0641,152200.0],["2019-10-16",22.0465,22.4336,22.0465,22.1609,209500.0],["2019-10-17",22.3104,22.6447,22.2225,22.5656,320100.0],["2019-10-18",22.4336,22.6535,22.3104,22.5568,137600.0],["2019-10-21",22.8647,23.1198,22.6271,22.7943,128700.0],["2019-10-22",22.7415,23.4013,22.592,23.3222,307500.0],["2019-10-23",23.2078,23.3485,22.8823,23.0758,243500.0],["2019-10-24",23.155,23.4189,22.7591,23.4013,474900.0],["2019-10-25",24.633,25.3632,23.4981,24.9761,716800.0],["2019-10-28",24.3339,25.4599,24.3339,25.1168,513400.0],["2019-10-29",25.1168,25.4511,25.0728,25.24,354200.0],["2019-10-30",25.0904,25.2664,24.6682,25.0641,206000.0],["2019-10-31",24.8881,24.9497,24.3691,24.633,258300.0],["2019-11-01",24.633,25.3368,24.633,25.1608,504600.0],["2019-11-04",25.4951,25.5743,25.328,25.5391,402600.0],["2019-11-05",25.6887,26.3309,25.6887,26.0494,390800.0],["2019-11-06",26.0406,26.0934,25.6535,25.8646,171300.0],["2019-11-07",26.1286,26.2429,25.7679,25.9262,186000.0],["2019-11-08",25.8734,25.9174,25.5919,25.847,203400.0],["2019-11-11",25.7239,26.0846,25.7063,26.0582,207200.0],["2019-11-12",26.1022,26.2605,25.9438,26.1373,156500.0],["2019-11-13",25.803,25.9174,25.6447,25.7503,138500.0],["2019-11-14",25.7591,25.8998,25.5655,25.7767,166800.0],["2019-11-15",25.9526,26.1549,25.7063,25.7415,340900.0],["2019-11-18",25.5831,26.0054,25.328,25.979,227000.0],["2019-11-19",26.0406,26.3573,25.9086,26.2781,200500.0],["2019-11-20",26.2253,26.3133,25.7942,25.891,247800.0],["2019-11-21",26.067,26.067,25.5743,25.7767,190500.0],["2019-11-22",26.0054,26.0054,25.6359,25.8206,184200.0],["2019-11-25",25.9174,26.4101,25.7942,26.2605,280400.0],["2019-11-26",26.2253,26.3925,25.9086,26.1989,166400.0],["2019-11-27",26.2957,26.3925,26.1461,26.1725,120500.0],["2019-11-29",26.0934,26.3133,25.8734,26.1725,82500.0],["2019-12-02",26.3045,26.4013,25.8558,25.9262,177700.0],["2019-12-03",25.6095,25.7591,25.416,25.7239,145500.0],["2019-12-04",25.9086,26.2693,25.9086,25.9878,209900.0],["2019-12-05",26.1637,26.2253,25.9878,26.1725,200500.0],["2019-12-06",26.3925,26.7444,26.1989,26.3221,267300.0],["2019-12-09",26.2517,26.3573,26.023,26.0846,205200.0],["2019-12-10",25.9086,26.1461,25.7063,25.9174,201800.0],["2019-12-11",25.9526,26.0846,25.7678,25.9526,193300.0],["2019-12-12",25.9966,26.7004,25.9966,26.5772,261500.0],["2019-12-13",26.5772,26.8851,26.4804,26.718,239500.0],["2019-12-16",27.0171,27.2634,26.9291,27.0787,170900.0],["2019-12-17",27.0171,27.2546,26.9291,27.2194,145200.0],["2019-12-18",27.2722,27.2722,27.1051,27.1491,179200.0],["2019-12-19",27.2282,27.2282,26.9907,27.1139,153000.0],["2019-12-20",27.237,27.325,27.0523,27.2898,1111900.0],["2019-12-23",27.4042,27.6417,26.8148,26.8763,169900.0],["2019-12-24",26.9115,27.1403,26.7532,26.8499,50900.0],["2019-12-26",26.8499,26.9819,26.7972,26.9643,83700.0],["2019-12-27",27.1139,27.1139,26.6564,26.6564,161100.0],["2019-12-30",26.7884,27.0435,26.63,26.8939,146000.0],["2019-12-31",26.8235,27.1491,26.8148,26.8939,164400.0],["2020-01-02",26.9291,27.0171,26.6828,26.8763,164100.0],["2020-01-03",26.6124,26.8499,26.0318,26.6388,192600.0],["2020-01-06",26.4189,26.5772,26.0054,26.5244,162200.0],["2020-01-07",26.3485,26.5596,25.8646,25.9262,206100.0],["2020-01-08",26.0318,26.5772,25.8734,26.4541,343800.0],["2020-01-09",26.9907,27.0963,26.5332,26.7884,284500.0],["2020-01-10",26.7092,26.7444,26.1197,26.2341,200900.0],["2020-01-13",26.3661,26.3661,26.0758,26.2429,169200.0],["2020-01-14",26.2341,26.6564,26.0142,26.3133,211300.0],["2020-01-15",26.1461,26.3045,26.023,26.3045,181900.0],["2020-01-16",26.4541,26.674,26.4189,26.5156,195500.0],["2020-01-17",26.7796,26.8323,26.4189,26.5244,161900.0],["2020-01-21",26.3837,26.3837,25.8646,25.9086,141600.0],["2020-01-22",25.9086,26.1549,25.803,25.8558,121300.0],["2020-01-23",25.8558,26.0846,25.4775,25.9526,309200.0],["2020-01-24",27.1579,27.1579,25.2928,25.4599,266600.0],["2020-01-27",24.9057,25.3456,24.8529,25.0728,188500.0],["2020-01-28",25.1432,25.3192,24.9057,24.9321,184500.0],["2020-01-29",24.9233,25.0377,24.413,24.5626,341400.0],["2020-01-30",24.3778,24.7209,24.2899,24.6946,166400.0],["2020-01-31",24.4834,24.545,23.7796,23.8852,191700.0],["2020-02-03",24.0875,24.3866,24.0435,24.2811,182200.0],["2020-02-04",24.7122,24.7297,24.4042,24.4218,162700.0],["2020-02-05",24.633,25.0113,24.5186,24.9145,158600.0],["2020-02-06",25.0992,25.0992,24.7297,24.9145,130400.0],["2020-02-07",24.7825,24.8001,24.2723,24.3515,105700.0],["2020-02-10",24.1579,24.2635,24.0699,24.1843,173300.0],["2020-02-11",24.3163,24.7297,24.3163,24.4394,87200.0],["2020-02-12",24.5978,24.633,24.3163,24.4482,94500.0],["2020-02-13",24.3163,24.7298,24.3163,24.7034,87500.0],["2020-02-14",24.6858,24.8529,24.3778,24.4218,91600.0],["2020-02-18",24.3251,24.3603,23.7708,23.8236,84100.0],["2020-02-19",23.894,23.9908,23.7884,23.7972,106100.0],["2020-02-20",23.762,23.9644,23.5421,23.8236,132800.0],["2020-02-21",23.7444,23.7444,23.4013,23.5597,93400.0],["2020-02-24",22.7679,23.0934,22.4424,22.9351,104300.0],["2020-02-25",22.9351,23.0142,21.9761,22.1697,342100.0],["2020-02-26",22.3456,22.548,22.1961,22.5216,284000.0],["2020-02-27",22.2576,22.8911,21.6594,22.2401,382900.0],["2020-02-28",21.6506,22.416,21.3955,21.9058,585900.0],["2020-03-02",22.0377,23.0582,21.6858,22.9966,219200.0],["2020-03-03",22.8999,23.2606,22.4336,22.7415,459000.0],["2020-03-04",23.0318,23.1286,22.4512,23.0318,252800.0],["2020-03-05",22.3896,22.6535,21.6946,22.0025,425000.0],["2020-03-06",21.0788,22.4336,21.0788,21.9058,488800.0],["2020-03-09",20.6477,20.982,19.3897,19.4073,331300.0],["2020-03-10",20.0583,20.1463,18.7299,19.636,271300.0],["2020-03-11",19.1257,19.2401,17.6654,17.8237,345700.0],["2020-03-12",16.768,17.3926,15.8003,16.1698,447000.0],["2020-03-13",17.1551,17.7885,16.1346,17.7445,363100.0],["2020-03-16",15.7827,16.5305,15.0613,15.1669,356600.0],["2020-03-17",15.3956,16.2842,14.2519,16.2842,686800.0],["2020-03-18",15.334,16.0994,13.9,14.0848,462300.0],["2020-03-19",13.8648,14.5862,12.8795,14.4983,845400.0],["2020-03-20",14.3487,14.7446,13.4514,13.6537,748600.0],["2020-03-23",13.6889,13.9528,11.7007,12.8795,483600.0],["2020-03-24",13.5305,15.1493,12.9939,14.9205,415200.0],["2020-03-25",14.9909,15.3164,13.7857,14.8502,531500.0],["2020-03-26",14.9997,16.6449,14.5159,16.6273,337000.0],["2020-03-27",15.7211,16.3985,15.0349,15.6771,405300.0],["2020-03-30",15.8267,16.1258,15.1933,15.7299,224600.0],["2020-03-31",15.5628,16.161,15.3076,16.1082,419500.0],["2020-04-01",15.29,15.7739,14.9293,15.6771,501000.0],["2020-04-02",15.5364,16.4953,15.4484,16.029,343000.0],["2020-04-03",15.8355,16.0642,14.0936,14.3839,381500.0],["2020-04-06",15.1317,15.51,14.815,15.0877,203200.0],["2020-04-07",15.8091,16.0994,15.5012,15.7651,419200.0],["2020-04-08",15.9674,16.8296,15.7211,16.7592,390100.0],["2020-04-09",17.419,18.2724,16.6361,18.114,298000.0],["2020-04-13",18.0876,18.3428,16.724,16.8472,173200.0],["2020-04-14",17.3311,17.5422,16.0818,16.5745,257300.0],["2020-04-15",15.7299,16.073,15.7123,15.7915,288500.0],["2020-04-16",15.7299,16.8472,14.1728,14.7974,349700.0],["2020-04-17",15.3868,16.1434,14.7094,16.029,345100.0],["2020-04-20",15.4748,16.3369,15.2021,15.8619,200800.0],["2020-04-21",15.2373,16.0202,15.0261,15.9323,218200.0],["2020-04-22",16.3105,16.3105,15.8443,16.0642,220000.0],["2020-04-23",16.1434,16.5745,15.9323,16.1962,173500.0],["2020-04-24",16.249,16.5569,15.8443,16.3985,165800.0],["2020-04-27",16.6712,17.9557,16.5129,17.8149,266100.0],["2020-04-28",18.4747,18.6331,17.8325,18.3956,186800.0],["2020-04-29",18.2812,21.6506,17.419,20.8852,581100.0],["2020-04-30",20.2782,20.5158,19.5568,19.768,394800.0],["2020-05-01",18.8354,19.1609,17.8061,18.9586,344400.0],["2020-05-04",18.334,19.0466,18.07,18.941,271800.0],["2020-05-05",19.3721,19.5304,18.1844,18.2372,226600.0],["2020-05-06",18.2636,18.2636,17.3135,17.3926,244500.0],["2020-05-07",17.6038,18.0876,17.2343,17.5686,215000.0],["2020-05-08",18.114,19.029,18.114,18.9762,303200.0],["2020-05-11",18.5627,18.8794,18.1404,18.3692,328700.0],["2020-05-12",18.4571,18.4571,17.0056,17.0407,221100.0],["2020-05-13",17.1639,17.2695,15.8267,16.293,229100.0],["2020-05-14",15.8355,16.1962,15.1493,16.161,237400.0],["2020-05-15",16.0466,16.2842,15.7563,16.0906,197700.0],["2020-05-18",16.9792,18.0612,16.1346,17.9029,260100.0],["2020-05-19",17.6038,17.8325,16.9352,16.9616,192000.0],["2020-05-20",17.4102,18.114,17.1551,18.0613,181800.0],["2020-05-21",17.9557,18.2724,17.7357,17.7357,157200.0],["2020-05-22",17.9029,17.9557,17.3487,17.6126,129600.0],["2020-05-26",18.5363,19.2225,17.7094,18.9498,199100.0],["2020-05-27",19.5744,21.1668,19.4776,20.8852,312600.0],["2020-05-28",21.3427,21.3427,19.4337,19.5832,268600.0],["2020-05-29",19.2489,19.7416,18.7651,19.1345,226800.0],["2020-06-01",19.3017,19.8383,18.9234,19.073,278100.0],["2020-06-02",19.3281,19.4161,18.7387,18.8442,146800.0],["2020-06-03",19.4249,20.5333,19.2841,20.2782,283200.0],["2020-06-04",20.3662,20.7181,19.1433,20.5157,251700.0],["2020-06-05",21.9937,22.7239,21.6066,21.9937,399900.0],["2020-06-08",22.2664,22.7767,21.6506,21.765,416300.0],["2020-06-09",21.158,21.7738,20.7005,21.3075,364700.0],["2020-06-10",21.1316,21.1316,19.8647,19.9087,237900.0],["2020-06-11",18.7123,18.9058,17.9733,18.0349,208600.0],["2020-06-12",19.0993,19.0993,17.7533,18.3692,200200.0],["2020-06-15",17.5334,19.0642,17.1727,18.1932,673700.0],["2020-06-16",19.1169,19.6976,18.5099,19.2401,399600.0],["2020-06-17",19.2049,19.2665,18.114,18.2372,173900.0],["2020-06-18",17.9909,18.8442,17.9909,18.4571,160900.0],["2020-06-19",18.7475,18.9146,17.7445,17.9557,497200.0],["2020-06-22",17.6918,18.4571,17.5158,18.3076,156700.0],["2020-06-23",18.6859,18.9058,18.0085,18.0349,132100.0],["2020-06-24",17.7269,17.8149,16.812,17.1991,344000.0],["2020-06-25",17.0935,17.8061,17.0495,17.7973,164200.0],["2020-06-26",17.4366,17.4366,16.4689,16.5041,517600.0],["2020-06-29",16.9176,17.6038,16.6888,17.4454,575500.0],["2020-06-30",17.1727,18.07,17.1375,17.9469,230800.0],["2020-07-01",17.9909,18.1492,16.9176,16.9792,266100.0],["2020-07-02",17.9821,18.158,17.0407,17.2431,358000.0],["2020-07-06",17.683,17.8061,17.0583,17.1551,164300.0],["2020-07-07",16.9352,16.9352,16.3105,16.3721,269500.0],["2020-07-08",16.0202,16.5745,15.8443,16.1962,299600.0],["2020-07-09",16.1434,16.1434,15.3516,15.4924,253800.0],["2020-07-10",15.5628,16.0818,15.5012,16.029,255600.0],["2020-07-13",16.3457,16.5393,15.9498,16.2138,266700.0],["2020-07-14",16.1698,16.2226,15.554,15.7387,257500.0],["2020-07-15",16.3369,16.9176,15.8971,16.7856,283400.0],["2020-07-16",16.6097,17.1375,16.4073,16.8736,184900.0],["2020-07-17",16.7768,16.8736,16.4777,16.5129,253200.0],["2020-07-20",16.4249,16.6273,16.2754,16.3721,240300.0],["2020-07-21",16.68,17.2871,16.073,17.2431,170100.0],["2020-07-22",17.0583,17.1991,16.8912,17.1023,164600.0],["2020-07-23",17.0056,17.6126,16.9176,17.595,246500.0],["2020-07-24",17.9205,19.0466,17.9205,18.0524,296900.0],["2020-07-27",17.8237,17.8237,16.7416,16.9088,184900.0],["2020-07-28",16.8208,17.0231,16.6537,16.8824,198200.0],["2020-07-29",16.7856,17.2255,16.5569,17.2255,153200.0],["2020-07-30",16.812,16.988,16.3985,16.8824,126400.0],["2020-07-31",16.8032,16.8912,16.3106,16.6097,245100.0],["2020-08-03",16.7504,17.1111,16.4425,16.944,271700.0],["2020-08-04",16.944,16.9967,16.5921,16.8296,158000.0],["2020-08-05",17.0407,17.4542,16.7152,17.4278,167400.0],["2020-08-06",17.3311,17.6742,17.3135,17.5862,166900.0],["2020-08-07",17.4542,18.4923,17.4278,18.4307,362000.0],["2020-08-10",18.6155,19.0818,18.4659,18.7299,329000.0],["2020-08-11",19.1257,19.5568,18.7387,18.8618,278800.0],["2020-08-12",19.3193,19.5216,18.4307,18.8266,143700.0],["2020-08-13",18.6595,19.4777,18.1404,18.5275,183500.0],["2020-08-14",18.3516,18.9234,18.1316,18.7123,151600.0],["2020-08-17",18.5979,18.5979,18.2284,18.3692,180700.0],["2020-08-18",18.4835,18.4835,17.7797,17.8501,118500.0],["2020-08-19",17.8501,18.158,17.7093,17.8325,149000.0],["2020-08-20",17.4982,17.6302,17.3311,17.3574,78000.0],["2020-08-21",17.1639,17.4102,16.9088,17.0671,159700.0],["2020-08-24",16.9176,18.1052,16.9176,18.0349,258000.0],["2020-08-25",18.3252,18.5891,18.0612,18.1668,166500.0],["2020-08-26",18.0524,18.2636,17.6478,17.8677,208100.0],["2020-08-27",17.8853,18.3868,17.8853,18.202,258600.0],["2020-08-28",18.3692,18.4044,17.8941,17.9997,106900.0],["2020-08-31",17.8589,17.9469,17.6478,17.8061,253000.0],["2020-09-01",17.6654,17.9293,17.507,17.7357,134600.0],["2020-09-02",17.595,17.8765,17.5246,17.7973,192900.0],["2020-09-03",17.8589,18.3516,17.6038,17.6478,207900.0],["2020-09-04",18.0261,18.1756,17.7181,17.9557,214200.0],["2020-09-08",17.7533,17.7533,17.2255,17.3838,219700.0],["2020-09-09",17.4982,17.4982,17.1375,17.2079,167400.0],["2020-09-10",17.1991,17.4982,16.5921,16.6097,139900.0],["2020-09-11",16.6185,16.6273,16.3193,16.4161,157400.0],["2020-09-14",16.4865,16.8296,16.4161,16.7856,189600.0],["2020-09-15",16.8648,16.8736,16.5481,16.6712,195600.0],["2020-09-16",16.6449,16.988,16.3281,16.8824,193800.0],["2020-09-17",16.6624,16.8032,16.5745,16.6712,149700.0],["2020-09-18",16.8032,17.1727,16.3106,16.3897,675900.0],["2020-09-21",15.8707,16.2754,15.1581,15.334,247800.0],["2020-09-22",15.3252,15.6419,15.1229,15.3604,232100.0],["2020-09-23",15.422,15.8179,14.9997,15.0173,232900.0],["2020-09-24",15.0877,15.5804,14.9557,15.2197,202100.0],["2020-09-25",15.0349,15.4132,15.0173,15.3428,142700.0],["2020-09-28",15.6155,16.1082,15.3164,15.8883,202500.0],["2020-09-29",15.8443,16.1434,15.4132,15.8267,170200.0],["2020-09-30",15.7035,16.1434,15.7035,15.8619,232900.0],["2020-10-01",15.9147,16.0554,15.5012,15.8443,214100.0],["2020-10-02",15.5804,16.3281,15.5804,16.2402,281000.0],["2020-10-05",16.4249,17.0055,16.2666,16.9704,276200.0],["2020-10-06",17.3047,17.8941,17.1023,17.1903,244800.0],["2020-10-07",17.4718,17.7269,17.2695,17.3311,285700.0],["2020-10-08",17.5774,17.6918,17.2871,17.5246,292900.0],["2020-10-09",17.8061,17.8853,17.4982,17.8325,181200.0],["2020-10-12",17.7709,18.0437,17.7006,17.9997,165400.0],["2020-10-13",17.8941,17.8941,17.4278,17.551,162500.0],["2020-10-14",17.463,17.6742,16.9792,16.9792,105000.0],["2020-10-15",16.8472,17.4542,16.8472,17.4014,244100.0],["2020-10-16",17.3311,17.5686,17.0583,17.4806,205000.0],["2020-10-19",17.6038,17.7709,17.1199,17.1727,145000.0],["2020-10-20",17.4542,17.8237,17.4542,17.6302,204800.0],["2020-10-21",17.7533,18.0349,17.683,17.9557,158700.0],["2020-10-22",18.07,18.6507,18.0261,18.5979,298600.0],["2020-10-23",18.809,19.1609,18.4571,18.9058,267000.0],["2020-10-26",18.7123,18.9674,18.5011,18.9234,216700.0],["2020-10-27",18.8178,18.897,18.4043,18.4043,198900.0],["2020-10-28",18.1052,18.6595,17.6918,17.7533,278000.0],["2020-10-29",17.8853,18.4835,17.3047,18.4835,221800.0],["2020-10-30",18.3516,19.2225,18.1932,18.897,353900.0],["2020-11-02",19.0993,19.4161,18.8794,19.1081,266000.0],["2020-11-03",19.5304,19.9527,19.3985,19.9351,321000.0],["2020-11-04",19.3721,19.5304,17.9381,18.0173,281000.0],["2020-11-05",18.07,18.7738,18.07,18.4571,181100.0],["2020-11-06",18.7387,18.8618,18.0525,18.0788,134300.0],["2020-11-09",19.5568,21.8794,19.5392,21.2635,478400.0],["2020-11-10",21.8618,21.8618,21.4923,21.6858,311400.0],["2020-11-11",21.897,21.897,20.5773,20.9028,185000.0],["2020-11-12",20.4982,20.7269,20.1902,20.5245,172700.0],["2020-11-13",20.894,21.4923,20.7973,21.3515,150600.0],["2020-11-16",21.9937,22.7855,21.9673,22.5656,241100.0],["2020-11-17",21.9937,23.067,21.9761,22.9351,296200.0],["2020-11-18",23.1286,23.5333,22.2753,22.3456,303800.0],["2020-11-19",22.0905,22.2928,21.7298,22.284,151000.0],["2020-11-20",21.9321,22.2752,21.7034,22.2313,184300.0],["2020-11-23",22.6447,22.7943,22.3456,22.4864,198000.0],["2020-11-24",23.0054,23.9116,22.8559,23.718,264200.0],["2020-11-25",23.4189,23.5773,22.9175,23.3046,141700.0],["2020-11-27",23.1726,23.7092,22.6711,22.9439,69500.0],["2020-11-30",22.6359,22.9966,22.1609,22.2225,252000.0],["2020-12-01",22.7151,23.3046,22.3456,22.6447,184600.0],["2020-12-02",22.6271,23.3573,22.4512,23.2518,245800.0],["2020-12-03",23.3397,23.6301,23.0054,23.3397,185200.0],["2020-12-04",23.8764,24.1579,23.3573,24.1051,187600.0],["2020-12-07",23.806,24.2371,23.762,24.2195,234200.0],["2020-12-08",23.9204,24.5362,23.806,24.413,181000.0],["2020-12-09",25.1344,25.1344,24.2371,24.3339,234900.0],["2020-12-10",24.1139,24.6242,24.1139,24.6242,127800.0],["2020-12-11",24.3163,24.8617,24.1051,24.5274,156300.0],["2020-12-14",25.0113,25.4335,24.633,24.8969,307700.0],["2020-12-15",25.3896,25.891,25.108,25.7854,327500.0],["2020-12-16",25.891,26.2605,25.6535,25.9526,297700.0],["2020-12-17",25.9966,26.2957,24.6506,26.0406,294100.0],["2020-12-18",26.0582,26.6212,25.0992,25.2136,2057200.0],["2020-12-21",25.1168,25.5127,24.8089,25.1168,433800.0],["2020-12-22",25.3192,25.5567,24.7297,24.8617,230100.0],["2020-12-23",24.9145,25.8294,24.9145,25.7767,160500.0],["2020-12-24",25.8118,25.9526,25.3984,25.8294,64300.0],["2020-12-28",25.9438,26.3221,25.6535,25.9878,248500.0],["2020-12-29",26.0758,26.1198,25.2312,25.4687,178400.0],["2020-12-30",25.4951,25.9702,25.3192,25.7767,234300.0],["2020-12-31",25.7151,26.1461,25.4951,25.9086,246400.0],["2021-01-04",26.1022,26.5596,25.0904,25.6623,465600.0],["2021-01-05",25.4335,26.3397,25.4335,26.0054,301500.0],["2021-01-06",26.4013,28.7678,26.3221,28.2136,650800.0],["2021-01-07",28.5918,29.2692,28.1608,29.0317,487400.0],["2021-01-08",29.0229,29.2341,28.1432,28.5655,265300.0],["2021-01-11",28.1432,29.1637,27.3514,29.0845,190400.0],["2021-01-12",29.2253,29.8587,28.9789,29.7091,288200.0],["2021-01-13",29.4716,29.8147,28.7942,29.1637,185700.0],["2021-01-14",29.3572,29.9818,28.9437,29.7267,228700.0],["2021-01-15",29.2868,29.5684,28.9701,29.2956,219900.0],["2021-01-19",29.454,29.9115,28.5918,29.4188,278700.0],["2021-01-20",29.2605,29.9027,29.0405,29.3924,201400.0],["2021-01-21",29.1637,29.5508,28.6006,28.6622,158500.0],["2021-01-22",28.3631,29.6387,28.2839,29.5332,357900.0],["2021-01-25",29.1285,29.3924,28.4335,29.2077,186800.0],["2021-01-26",29.3572,29.4188,28.3631,28.6974,165600.0],["2021-01-27",27.7209,28.6974,26.9291,27.7121,257800.0],["2021-01-28",28.3807,28.4159,27.6065,28.0024,314000.0],["2021-01-29",28.5303,28.5303,26.542,26.7884,285000.0],["2021-02-01",27.193,27.3602,26.4892,27.1842,188500.0],["2021-02-02",27.5098,27.976,26.806,27.6857,192200.0],["2021-02-03",27.8001,28.0728,27.0611,27.6065,233800.0],["2021-02-04",27.5361,28.7854,27.4042,28.4071,182700.0],["2021-02-05",28.5918,28.5918,27.8001,28.2487,149800.0],["2021-02-08",28.583,29.0317,28.1344,29.0141,113500.0],["2021-02-09",29.0317,29.8587,28.803,29.6915,183500.0],["2021-02-10",29.7443,30.2722,29.1109,29.586,361000.0],["2021-02-11",29.542,30.2898,28.8382,29.2693,194600.0],["2021-02-12",29.1021,29.8939,29.0141,29.7355,151600.0],["2021-02-16",30.105,30.4569,29.6651,30.237,205200.0],["2021-02-17",30.017,30.5713,29.7971,29.9027,228200.0],["2021-02-18",29.3924,30.2458,29.3748,29.4804,125300.0],["2021-02-19",30.2722,30.9848,29.8763,30.5977,152800.0],["2021-02-22",30.844,31.8117,30.193,31.671,319800.0],["2021-02-23",31.671,32.5771,31.0727,32.1636,404800.0],["2021-02-24",32.6387,33.2369,32.4363,32.841,279800.0],["2021-02-25",33.1226,33.6416,31.7062,31.8469,299100.0],["2021-02-26",31.8557,32.6387,31.583,31.627,303800.0],["2021-03-01",32.2516,32.5595,31.8029,32.4627,159600.0],["2021-03-02",32.4188,32.7795,32.0757,32.234,154900.0],["2021-03-03",32.4715,34.0287,32.4627,32.8498,294700.0],["2021-03-04",32.8498,33.5009,32.0405,32.6827,286700.0],["2021-03-05",33.2985,33.6152,32.1548,33.536,398100.0],["2021-03-08",34.0639,35.0932,33.6768,34.5917,382700.0],["2021-03-09",34.3278,34.8029,33.3337,34.0815,344300.0],["2021-03-10",34.1958,35.0404,33.4217,34.5829,399600.0],["2021-03-11",34.451,34.97,34.1255,34.7765,210300.0],["2021-03-12",35.1812,36.0081,34.97,35.4979,349200.0],["2021-03-15",35.6562,35.7882,34.3278,34.8117,195100.0],["2021-03-16",34.3366,34.8469,33.8615,34.3102,245700.0],["2021-03-17",34.6709,35.0316,33.7648,34.1255,205100.0],["2021-03-18",34.3894,35.234,33.8088,34.0287,226800.0],["2021-03-19",33.3337,34.0727,32.7882,33.8439,764200.0],["2021-03-22",33.5096,33.8703,32.1636,32.4891,127800.0],["2021-03-23",32.1812,32.4891,30.7912,31.2575,361200.0],["2021-03-24",31.8645,32.4363,30.7472,30.756,448000.0],["2021-03-25",30.7824,31.9877,30.4305,31.7677,239300.0],["2021-03-26",32.4803,32.7267,31.9525,32.6387,189800.0],["2021-03-29",32.1372,32.6035,31.2487,31.407,258300.0],["2021-03-30",31.6358,32.6211,31.6358,32.2868,195800.0],["2021-03-31",32.0229,32.7267,31.7765,31.8821,229400.0],["2021-04-01",31.5566,32.2516,31.5126,32.1284,153900.0],["2021-04-05",32.7794,32.9114,32.0932,32.4188,238400.0],["2021-04-06",32.41,32.7355,31.8029,32.0844,143600.0],["2021-04-07",32.0669,32.4451,31.3806,31.6182,154600.0],["2021-04-08",31.4862,32.3572,30.9144,31.6006,191100.0],["2021-04-09",32.0053,32.1724,31.5918,32.1372,142400.0],["2021-04-12",32.3308,32.5155,32.1284,32.2164,90100.0],["2021-04-13",32.0932,32.0932,31.2487,31.2487,126400.0],["2021-04-14",31.1519,32.4539,30.9496,32.0317,114900.0],["2021-04-15",31.9613,31.9613,31.02,31.715,154100.0],["2021-04-16",32.3748,32.3748,31.583,31.9613,150100.0],["2021-04-19",31.7765,32.146,31.2751,31.7238,126700.0],["2021-04-20",31.451,31.583,30.1666,30.4217,191600.0],["2021-04-21",30.237,31.1695,30.237,31.0815,153000.0],["2021-04-22",31.0903,31.451,30.5713,30.6065,195200.0],["2021-04-23",30.8352,33.0346,30.8352,32.4803,265200.0],["2021-04-26",33.4305,34.0463,32.797,32.8762,298900.0],["2021-04-27",32.841,32.841,32.0229,32.5771,287500.0],["2021-04-28",32.8146,32.8146,32.2692,32.5947,162300.0],["2021-04-29",32.7267,33.1841,31.9877,32.3132,209200.0],["2021-04-30",32.0141,32.7003,31.8117,31.9789,227100.0],["2021-05-03",32.322,32.9114,31.9701,32.7091,322000.0],["2021-05-04",32.5507,33.2633,32.366,33.2281,209900.0],["2021-05-05",33.2193,33.7736,32.841,33.6328,218600.0],["2021-05-06",33.7912,34.1431,33.4041,34.1431,201800.0],["2021-05-07",33.58,34.1783,33.3601,33.9231,148100.0],["2021-05-10",33.8352,34.1958,33.0522,33.0962,224900.0],["2021-05-11",32.3572,33.0082,32.1196,32.3132,201000.0],["2021-05-12",32.5771,32.9378,31.5302,31.6094,185000.0],["2021-05-13",31.5478,33.2809,31.5478,33.0434,179300.0],["2021-05-14",33.4305,33.7912,33.017,33.6592,150300.0],["2021-05-17",33.4657,33.7032,33.0082,33.4921,117300.0],["2021-05-18",33.4481,33.7296,32.6475,32.6563,96200.0],["2021-05-19",32.2516,33.1929,31.7325,32.9994,334000.0],["2021-05-20",32.8322,33.1402,32.3044,33.0522,160900.0],["2021-05-21",33.4481,33.7912,33.0874,33.5184,136600.0],["2021-05-24",33.7032,33.8527,32.9818,33.0522,129400.0],["2021-05-25",33.105,33.492,31.627,31.6358,307500.0],["2021-05-26",31.6446,32.4979,31.4686,32.3308,167100.0],["2021-05-27",32.7794,33.0346,32.5595,32.8762,165900.0],["2021-05-28",32.8586,32.8586,32.102,32.6123,88000.0],["2021-06-01",32.7882,33.4217,32.2076,32.973,208200.0],["2021-06-02",33.1929,33.1929,32.4803,32.5507,111200.0],["2021-06-03",32.5331,32.9114,32.146,32.7091,164400.0],["2021-06-04",32.6211,32.8762,32.1724,32.797,124900.0],["2021-06-07",32.885,33.0874,32.2956,32.9202,178800.0],["2021-06-08",32.7179,33.8967,32.5507,33.6944,255200.0],["2021-06-09",33.4745,33.6328,32.8058,33.3513,268000.0],["2021-06-10",33.7032,33.8351,32.6915,32.7003,251800.0],["2021-06-11",32.7794,33.061,32.0932,32.1724,154100.0],["2021-06-14",32.1283,32.3578,31.06,31.2895,282300.0],["2021-06-15",31.2895,32.0223,31.0423,31.6074,294400.0],["2021-06-16",31.4043,32.5609,31.0512,32.2431,203000.0],["2021-06-17",32.4814,32.4991,30.3537,30.5921,324100.0],["2021-06-18",30.0535,30.3713,29.1353,29.2059,412000.0],["2021-06-21",29.4708,30.6097,29.4708,30.5744,265900.0],["2021-06-22",30.5303,30.9452,30.0094,30.6627,292400.0],["2021-06-23",30.6892,30.8393,30.4067,30.5126,354200.0],["2021-06-24",30.6627,31.1659,30.1594,31.0688,278600.0],["2021-06-25",31.1924,31.1924,30.4773,30.5479,605800.0],["2021-06-28",30.4684,30.7421,29.4884,29.6385,179100.0],["2021-06-29",30.0005,30.0623,29.4002,29.5061,143600.0],["2021-06-30",29.4355,30.5832,29.4355,30.1506,386000.0],["2021-07-01",30.3625,30.5126,29.9387,30.2477,155800.0],["2021-07-02",30.3272,30.3272,29.4884,29.5502,157700.0],["2021-07-06",29.4266,29.4266,28.3584,28.5614,134500.0],["2021-07-07",28.2524,29.1176,28.1641,28.4378,302100.0],["2021-07-08",27.8463,28.5173,27.4578,28.1906,334000.0],["2021-07-09",28.8616,29.3207,28.5261,29.3119,168600.0],["2021-07-12",29.0117,29.6915,28.7468,29.5591,235000.0],["2021-07-13",29.5326,29.6385,28.4201,28.5261,136700.0],["2021-07-14",28.632,28.9411,28.12,28.4378,168300.0],["2021-07-15",28.2171,28.9587,28.2171,28.8616,129700.0],["2021-07-16",29.1353,29.1353,28.0582,28.1023,116400.0],["2021-07-19",27.396,27.6697,26.7603,27.0782,227100.0],["2021-07-20",27.0693,28.5438,27.0693,27.6785,225700.0],["2021-07-21",28.067,28.685,27.9257,28.1729,174200.0],["2021-07-22",27.9522,28.1376,26.9546,27.034,120400.0],["2021-07-23",27.2371,28.5438,26.6014,26.9281,142600.0],["2021-07-26",26.8751,27.5196,26.7162,26.9634,133900.0],["2021-07-27",26.6544,27.0693,26.5219,26.7603,114100.0],["2021-07-28",26.9546,27.4048,26.5043,27.1311,116400.0],["2021-07-29",27.4666,27.5991,26.9016,27.2636,133400.0],["2021-07-30",27.2901,27.6962,26.7338,26.831,141100.0],["2021-08-02",26.9457,27.6344,26.5396,26.5926,221000.0],["2021-08-03",26.8663,27.0605,26.0452,26.831,262800.0],["2021-08-04",26.363,26.8221,26.1335,26.2571,116000.0],["2021-08-05",26.3454,27.2459,26.3454,27.2018,129500.0],["2021-08-06",27.1576,28.5261,27.1576,28.4202,189800.0],["2021-08-09",27.1929,28.5702,27.1929,28.1906,128400.0],["2021-08-10",28.3319,28.8263,27.9522,28.7292,167100.0],["2021-08-11",28.8263,29.2766,28.482,29.2412,150700.0],["2021-08-12",29.2501,29.4002,28.5438,29.0029,182800.0],["2021-08-13",29.0911,29.0911,28.5967,28.6409,81900.0],["2021-08-16",28.323,28.4643,27.8021,28.3142,142600.0],["2021-08-17",28.0582,28.3584,27.758,27.9611,99800.0],["2021-08-18",27.8904,28.2612,27.5196,27.5549,141000.0],["2021-08-19",27.1311,27.449,26.5837,27.14,200900.0],["2021-08-20",27.0693,27.8904,26.778,27.8816,130300.0],["2021-08-23",28.0493,28.2171,27.8816,28.1553,138400.0],["2021-08-24",28.0493,28.3583,27.9081,28.12,141400.0],["2021-08-25",28.1641,28.5791,28.0582,28.0935,162300.0],["2021-08-26",28.0758,28.1376,27.3695,27.3695,162400.0],["2021-08-27",27.6785,28.7203,27.5902,28.6497,240300.0],["2021-08-30",28.8793,28.9057,27.8286,27.8992,157800.0],["2021-08-31",27.9169,28.4025,27.7668,28.1994,138600.0],["2021-09-01",28.3495,28.3495,27.6874,28.014,103900.0],["2021-09-02",27.9257,28.2347,27.7845,28.0052,244100.0],["2021-09-03",28.0758,28.685,27.7138,27.8639,153700.0],["2021-09-07",27.8904,28.2347,27.5019,27.5196,161600.0],["2021-09-08",27.343,27.6874,26.8398,27.1753,144300.0],["2021-09-09",27.0517,27.5638,26.9546,27.1665,140200.0],["2021-09-10",27.2724,27.5284,26.5926,26.6544,164500.0],["2021-09-13",27.0428,27.3342,26.0893,26.8751,195400.0],["2021-09-14",27.1943,27.1943,25.9707,26.2633,248300.0],["2021-09-15",26.2367,26.9372,25.9618,26.7864,243200.0],["2021-09-16",26.9992,27.1677,26.7332,26.9017,186700.0],["2021-09-17",26.9992,28.0278,26.9904,28.0278,926600.0],["2021-09-20",27.2475,27.4692,26.6091,27.1677,329300.0],["2021-09-21",27.3184,27.4869,26.7864,26.9549,203500.0],["2021-09-22",27.2475,27.9125,27.1411,27.5312,171200.0],["2021-09-23",27.6908,28.7815,27.6288,28.613,262900.0],["2021-09-24",28.4002,29.4199,28.2938,29.0475,220700.0],["2021-09-27",29.3755,30.3686,29.2603,30.0937,216300.0],["2021-09-28",29.7479,30.3775,29.4996,29.6415,138700.0],["2021-09-29",29.7479,30.1026,29.5262,29.9962,125300.0],["2021-09-30",30.1558,30.342,29.3046,29.9785,281900.0],["2021-10-01",30.1203,31.3351,29.5174,31.0425,289400.0],["2021-10-04",30.9095,31.9025,29.9164,31.6986,378400.0],["2021-10-05",31.7873,31.9203,31.1223,31.3705,398700.0],["2021-10-06",29.6238,31.8227,29.4198,31.7961,392000.0],["2021-10-07",31.9912,32.1153,31.5656,32.0178,301100.0],["2021-10-08",31.7961,32.4079,31.4681,32.2749,126800.0],["2021-10-11",32.5587,32.7892,32.0533,32.0533,99100.0],["2021-10-12",32.0267,32.4345,31.8848,32.3813,136900.0],["2021-10-13",32.3547,32.3547,31.5656,32.0533,109200.0],["2021-10-14",32.204,32.5675,31.7429,32.4789,113900.0],["2021-10-15",32.6828,32.8069,32.0444,32.1065,228700.0],["2021-10-18",32.0533,32.4257,31.5124,31.5479,148300.0],["2021-10-19",31.5833,31.5833,30.9449,31.1577,214200.0],["2021-10-20",31.1755,31.938,30.7765,31.9114,284500.0],["2021-10-21",31.7873,32.2661,31.6631,32.2217,210700.0],["2021-10-22",32.2217,32.6562,30.7676,32.6296,232000.0],["2021-10-25",32.807,32.8956,32.2129,32.8868,165000.0],["2021-10-26",32.8956,33.4099,32.5853,33.1439,340100.0],["2021-10-27",32.8779,32.9311,30.7676,31.8759,194800.0],["2021-10-28",32.0267,32.9754,32.0267,32.9045,208900.0],["2021-10-29",32.3636,33.073,31.3439,32.3015,247200.0],["2021-11-01",32.5143,33.5961,32.1242,33.472,279300.0],["2021-11-02",33.6138,33.6138,32.7715,32.7892,208900.0],["2021-11-03",33.2148,33.6936,32.4789,33.3035,261700.0],["2021-11-04",33.3478,33.3478,32.2661,32.8247,209600.0],["2021-11-05",33.135,33.6582,32.869,33.5606,280800.0],["2021-11-08",33.6936,33.6936,33.3922,33.667,179800.0],["2021-11-09",33.5074,33.5961,33.0818,33.3301,264400.0],["2021-11-10",33.2503,33.9862,33.002,33.9685,488700.0],["2021-11-11",33.9951,34.1192,33.5606,33.7557,277700.0],["2021-11-12",31.8316,33.9153,31.8316,33.002,212200.0],["2021-11-15",33.0197,33.4453,32.4523,33.2503,263200.0],["2021-11-16",33.2503,33.4631,32.8335,33.3301,253100.0],["2021-11-17",33.2326,33.2326,32.4789,32.8779,256600.0],["2021-11-18",32.8513,32.9843,32.4877,32.8956,163100.0],["2021-11-19",32.5676,32.6917,32.071,32.6119,147000.0],["2021-11-22",32.736,33.4986,32.4434,32.5321,292500.0],["2021-11-23",32.736,33.0996,32.3281,32.4966,325700.0],["2021-11-24",32.3725,32.5055,32.0533,32.2306,114900.0],["2021-11-26",31.7607,31.9912,29.8277,30.5814,223200.0],["2021-11-29",31.007,31.4769,30.1558,30.3863,295500.0],["2021-11-30",30.0405,30.2799,29.6947,29.943,262800.0],["2021-12-01",30.6878,31.1489,29.7834,29.8189,242600.0],["2021-12-02",30.1381,31.5567,29.8809,31.4149,295700.0],["2021-12-03",31.6897,31.6897,30.5991,30.8563,246400.0],["2021-12-06",31.2109,31.8671,31.1843,31.3971,409300.0],["2021-12-07",31.4681,31.9025,30.9627,31.1489,279300.0],["2021-12-08",31.2287,31.3883,30.7233,30.8651,148500.0],["2021-12-09",30.5725,30.8829,30.3331,30.3331,122400.0],["2021-12-10",30.5105,30.5903,29.9253,30.5193,121400.0],["2021-12-13",30.2888,30.4395,29.6327,29.6504,188900.0],["2021-12-14",29.6771,30.585,29.6771,30.1311,205900.0],["2021-12-15",30.2824,30.5049,29.5614,29.6949,697000.0],["2021-12-16",30.1845,30.7185,29.8373,30.2112,312100.0],["2021-12-17",29.9619,30.4426,28.8226,29.6326,2080700.0],["2021-12-20",29.4368,29.9085,28.8582,29.8195,401600.0],["2021-12-21",30.2201,30.7631,30.0242,30.4159,182800.0],["2021-12-22",30.14,30.6384,29.6771,30.5405,178700.0],["2021-12-23",30.772,31.1102,30.6829,30.7453,106800.0],["2021-12-27",30.7809,31.0479,30.4248,31.0212,156100.0],["2021-12-28",31.0123,31.4663,29.2409,31.3773,144400.0],["2021-12-29",31.3505,31.5731,30.5405,31.4129,119200.0],["2021-12-30",31.493,32.0359,31.039,31.0924,142100.0],["2021-12-31",31.1013,31.5553,31.0034,31.5019,206700.0],["2022-01-03",31.7422,32.5522,31.4306,31.9647,190000.0],["2022-01-04",32.1695,33.1753,32.1428,32.5166,213800.0],["2022-01-05",32.5878,32.9528,32.1072,32.1072,165700.0],["2022-01-06",32.5166,33.8251,32.4098,33.5937,230000.0],["2022-01-07",33.656,34.1545,33.3088,33.9675,248300.0],["2022-01-10",34.3058,34.3592,33.7361,34.1189,401800.0],["2022-01-11",34.2168,34.4126,33.3623,33.7272,190700.0],["2022-01-12",33.8429,33.9052,33.4335,33.5581,319600.0],["2022-01-13",33.5492,34.2702,33.4513,34.0565,273700.0],["2022-01-14",33.0507,34.9111,33.0507,34.8488,483900.0],["2022-01-18",34.377,34.9912,33.3177,34.4215,529900.0],["2022-01-19",34.2257,34.2257,33.1931,33.2732,343500.0],["2022-01-20",33.2465,34.0566,32.8015,32.9973,475100.0],["2022-01-21",32.7392,33.6293,32.6412,33.0685,629300.0],["2022-01-24",32.5878,33.6916,32.5166,33.567,507300.0],["2022-01-25",33.4246,33.7717,32.4187,33.5759,488900.0],["2022-01-26",33.8162,34.4838,32.9439,33.3979,309900.0],["2022-01-27",33.4691,34.2168,32.4276,32.6412,278100.0],["2022-01-28",32.8905,33.7895,31.6799,32.659,325500.0],["2022-01-31",32.2852,32.6501,31.9024,32.4899,310300.0],["2022-02-01",32.392,32.5967,31.8757,32.5522,246300.0],["2022-02-02",32.5077,32.6501,32.0627,32.2763,326500.0],["2022-02-03",32.2763,32.5878,31.7066,31.849,319800.0],["2022-02-04",31.8668,32.1873,31.5642,31.9202,331700.0],["2022-02-07",31.9647,32.4454,31.5286,32.2585,223000.0],["2022-02-08",33.0863,33.834,32.2585,33.656,579300.0],["2022-02-09",33.5492,33.7984,32.9172,33.3088,371600.0],["2022-02-10",33.2999,33.7183,32.9973,33.1575,285500.0],["2022-02-11",33.0774,33.834,32.659,32.9172,370400.0],["2022-02-14",33.0863,33.2821,32.6412,32.9439,308500.0],["2022-02-15",33.2465,33.7806,33.0774,33.5403,324100.0],["2022-02-16",33.478,33.8785,32.9617,33.745,162200.0],["2022-02-17",33.4424,33.4691,32.5878,32.7303,175700.0],["2022-02-18",32.4365,33.2198,32.4365,33.1219,253700.0],["2022-02-22",33.1219,33.4246,32.8104,33.0507,231800.0],["2022-02-23",33.202,33.478,32.1873,32.4276,246800.0],["2022-02-24",31.4574,31.7244,30.7364,31.6087,289000.0],["2022-02-25",31.9202,33.0774,31.9202,32.757,562300.0],["2022-02-28",32.3475,32.757,32.2051,32.6234,574200.0],["2022-03-01",32.3653,32.4543,30.2468,30.7987,658300.0],["2022-03-02",30.9233,32.2229,30.9233,32.0715,361400.0],["2022-03-03",32.125,32.3831,31.6621,32.0092,535700.0],["2022-03-04",31.4129,31.4129,29.7127,30.042,375900.0],["2022-03-07",29.775,30.1133,28.965,28.9917,368400.0],["2022-03-08",29.4546,29.8195,28.8404,28.8671,487100.0],["2022-03-09",29.7216,30.2023,29.4011,29.8284,631800.0],["2022-03-10",29.4902,30.8877,29.4902,30.8699,436500.0],["2022-03-11",31.128,31.7066,31.0924,31.1013,384000.0],["2022-03-14",31.7357,32.3164,31.414,31.9233,725900.0],["2022-03-15",32.0573,32.379,31.1281,31.4676,649200.0],["2022-03-16",31.9412,32.7721,31.3157,32.7095,396700.0],["2022-03-17",32.5576,32.5576,31.8965,32.093,344500.0],["2022-03-18",32.0216,32.3611,31.4676,32.0037,1684500.0],["2022-03-21",32.1288,32.3253,31.4587,31.7535,301600.0],["2022-03-22",32.7274,32.7274,31.7803,31.9769,190300.0],["2022-03-23",31.7714,31.8071,30.735,30.7975,325900.0],["2022-03-24",30.9494,31.4229,30.6278,31.2979,209600.0],["2022-03-25",31.3247,32.1913,31.2532,32.1645,186800.0],["2022-03-28",31.7178,32.2181,31.3247,31.6999,211700.0],["2022-03-29",31.9233,32.5934,31.8071,32.2181,341500.0],["2022-03-30",32.4594,32.924,31.8339,31.9769,634300.0],["2022-03-31",31.8518,32.2003,31.2621,31.2889,502600.0],["2022-04-01",31.0298,31.8518,30.5563,30.6814,678800.0],["2022-04-04",30.4848,31.0388,29.9398,30.8333,269400.0],["2022-04-05",30.7082,31.0745,30.601,30.6992,319500.0],["2022-04-06",30.6367,31.0209,30.5474,30.6367,499800.0],["2022-04-07",30.9047,30.9047,29.7522,29.8951,386800.0],["2022-04-08",29.9309,32.1288,29.2608,29.779,270700.0],["2022-04-11",29.7343,30.5116,29.7343,30.056,274300.0],["2022-04-12",30.0113,30.4669,29.3769,29.5109,298200.0],["2022-04-13",29.234,29.8773,29.234,29.8326,160500.0],["2022-04-14",29.8326,30.3508,29.2697,29.368,211200.0],["2022-04-18",29.6092,29.6807,29.0374,29.4484,203100.0],["2022-04-19",29.6182,30.726,29.6182,30.6903,333100.0],["2022-04-20",31.1281,31.8339,30.8154,31.4587,259500.0],["2022-04-21",31.5927,31.9948,31.0745,31.1638,297200.0],["2022-04-22",30.9137,31.0656,30.3061,30.3865,238000.0],["2022-04-25",30.056,30.6456,29.4395,30.2793,355200.0],["2022-04-26",29.8058,30.1364,29.3948,29.502,269600.0],["2022-04-27",29.4752,29.7879,29.0732,29.5199,284600.0],["2022-04-28",29.8147,30.047,29.1268,29.6896,183100.0],["2022-04-29",29.2786,30.0738,28.9034,29.0374,314000.0],["2022-05-02",29.1982,30.0292,28.9213,29.9666,342900.0],["2022-05-03",30.0828,30.2525,29.5556,30.1274,262600.0],["2022-05-04",30.1453,31.146,29.8505,31.012,247300.0],["2022-05-05",31.012,31.012,30.0024,30.592,231200.0],["2022-05-06",30.6278,30.7797,29.8058,30.2972,318300.0],["2022-05-09",30.0917,30.4223,29.8415,30.0292,241600.0],["2022-05-10",30.1542,30.592,28.8855,29.4216,290700.0],["2022-05-11",29.502,29.8683,29.1714,29.2161,263500.0],["2022-05-12",29.1893,29.2161,28.4209,29.1446,360600.0],["2022-05-13",28.9034,29.8415,28.9034,29.4573,245100.0],["2022-05-16",29.3054,29.3948,28.4656,28.8766,334300.0],["2022-05-17",29.2608,29.913,29.2608,29.9041,267900.0],["2022-05-18",29.4841,29.8505,29.0106,29.2608,318200.0],["2022-05-19",28.9034,29.3054,28.6264,28.7336,322000.0],["2022-05-20",28.9213,29.1804,28.2601,28.9481,196200.0],["2022-05-23",29.3591,30.2436,29.2429,30.056,205300.0],["2022-05-24",30.0113,30.1006,29.1804,29.8415,191100.0],["2022-05-25",29.8326,30.3419,29.5824,29.8773,244800.0],["2022-05-26",30.1542,30.4669,29.9309,30.19,229500.0],["2022-05-27",30.3508,30.8422,30.19,30.7886,186800.0],["2022-05-31",30.5742,30.9673,30.1185,30.592,293300.0],["2022-06-01",30.6099,30.6099,29.8773,30.3687,237200.0],["2022-06-02",30.2615,30.8154,30.1274,30.7707,257800.0],["2022-06-03",30.6546,30.7886,30.4044,30.601,195800.0],["2022-06-06",30.8243,31.3068,30.5563,30.7797,351200.0],["2022-06-07",30.592,30.869,30.2078,30.6992,198600.0],["2022-06-08",30.4133,30.6724,30.0113,30.2257,167500.0],["2022-06-09",30.1364,30.3597,29.225,29.2697,251200.0],["2022-06-10",28.6979,28.9927,28.2869,28.5281,253600.0],["2022-06-13",28.001,28.6711,27.8849,28.1082,258100.0],["2022-06-14",28.4765,28.8089,27.686,28.7281,399300.0],["2022-06-15",28.9077,29.5904,28.6652,28.9526,415800.0],["2022-06-16",28.6382,28.7011,28.0004,28.4226,340600.0],["2022-06-17",28.7101,29.4377,28.5214,29.303,1057200.0],["2022-06-21",29.6084,30.0396,29.3389,29.9138,297400.0],["2022-06-22",29.6084,30.2911,28.9975,30.0935,253800.0],["2022-06-23",29.9318,30.3989,28.6472,29.5096,238000.0],["2022-06-24",29.6713,30.4708,29.5096,29.6264,1180800.0],["2022-06-27",29.9677,30.4438,29.7431,30.3001,304500.0],["2022-06-28",30.3899,30.7313,29.8869,30.3091,364600.0],["2022-06-29",30.0126,30.2013,29.294,29.6623,239300.0],["2022-06-30",29.294,30.0935,29.0425,29.6803,336900.0],["2022-07-01",29.4377,30.3989,29.285,30.1923,277700.0],["2022-07-05",29.6892,30.1564,29.1682,30.1564,461400.0],["2022-07-06",29.9318,30.345,29.0335,29.6623,388700.0],["2022-07-07",29.7791,30.1204,29.7072,29.7611,231400.0],["2022-07-08",29.833,30.2732,29.5186,29.9947,234300.0],["2022-07-11",29.8959,30.0935,29.5365,29.7162,146000.0],["2022-07-12",29.5365,30.0126,29.4826,29.815,192800.0],["2022-07-13",29.6803,29.6803,28.8628,28.9437,190400.0],["2022-07-14",28.3957,28.5753,28.0004,28.2879,133700.0],["2022-07-15",28.8808,29.4018,28.3508,29.3299,347600.0],["2022-07-18",29.6533,29.9138,29.1952,29.3209,193000.0],["2022-07-19",29.6982,30.5337,29.5365,30.2462,349100.0],["2022-07-20",30.0576,30.7762,30.0576,30.6774,225600.0],["2022-07-21",30.4438,30.6325,30.1204,30.6055,256600.0],["2022-07-22",30.6415,30.9559,30.1204,30.345,194200.0],["2022-07-25",30.5876,31.0367,30.4528,30.902,242700.0],["2022-07-26",30.6954,30.9828,30.6504,30.7762,187600.0],["2022-07-27",30.9289,31.9171,30.7493,31.6835,287100.0],["2022-07-28",31.5308,31.9889,31.1355,31.8362,220300.0],["2022-07-29",31.405,32.3303,30.7403,32.1416,215500.0],["2022-08-01",32.0069,33.031,31.7733,32.8423,356100.0],["2022-08-02",32.5908,32.9771,32.3932,32.4381,153100.0],["2022-08-03",32.5279,32.9322,32.2315,32.7435,194500.0],["2022-08-04",32.5549,32.6986,32.465,32.6537,123000.0],["2022-08-05",32.6088,33.1657,31.6925,33.013,175200.0],["2022-08-08",32.5189,32.6357,30.8032,31.0098,991500.0],["2022-08-09",31.3421,31.3421,30.6145,30.902,756600.0],["2022-08-10",31.1894,31.3062,30.7493,30.8391,625300.0],["2022-08-11",31.2254,31.396,30.8481,31.2074,515200.0],["2022-08-12",31.5308,31.6925,31.0188,31.6655,756800.0],["2022-08-15",31.4769,31.9889,31.2074,31.9799,431600.0],["2022-08-16",32.0428,32.2494,31.8093,32.2045,517300.0],["2022-08-17",31.8991,32.0428,31.414,31.5667,369200.0],["2022-08-18",31.5757,31.8811,31.5128,31.8272,215500.0],["2022-08-19",31.6206,31.6566,31.2433,31.5038,257200.0],["2022-08-22",31.0906,31.0906,30.4349,30.5427,218700.0],["2022-08-23",30.6864,30.8211,30.2642,30.3271,213400.0],["2022-08-24",30.336,30.336,29.9318,30.0396,141000.0],["2022-08-25",30.0935,30.5876,30.0306,30.4348,227300.0],["2022-08-26",30.5516,30.5516,29.824,29.9228,208300.0],["2022-08-29",29.5545,29.7252,29.2401,29.3209,348300.0],["2022-08-30",29.4737,29.4826,29.0604,29.4647,212300.0],["2022-08-31",29.5365,29.7072,28.9706,29.0335,248000.0],["2022-09-01",29.0065,29.1323,28.5574,29.0964,277900.0],["2022-09-02",29.285,29.6084,28.8179,28.9975,219300.0],["2022-09-06",29.0604,29.0694,27.9375,28.2519,314600.0],["2022-09-07",28.1262,28.4136,28.0813,28.4136,324000.0],["2022-09-08",28.243,28.6831,28.0543,28.3418,379900.0],["2022-09-09",28.5664,28.9257,28.4406,28.6292,397200.0],["2022-09-12",28.7191,29.1503,28.5933,29.1054,362700.0],["2022-09-13",28.5843,28.8808,28.1262,28.3238,338300.0],["2022-09-14",28.2335,28.5496,28.0077,28.2696,354800.0],["2022-09-15",28.1612,28.9199,28.1522,28.7573,360000.0],["2022-09-16",28.5767,28.8748,28.1071,28.8025,624100.0],["2022-09-19",28.6309,29.6605,28.5767,29.5792,260900.0],["2022-09-20",29.4618,29.7147,29.3173,29.6876,255300.0],["2022-09-21",29.805,29.8954,29.0825,29.1818,304100.0],["2022-09-22",29.227,29.227,28.5677,28.7664,271700.0],["2022-09-23",28.5948,28.5948,28.0619,28.3961,235700.0],["2022-09-26",28.2425,28.5677,27.9716,28.089,291800.0],["2022-09-27",28.2425,28.4051,27.3032,27.4839,263200.0],["2022-09-28",27.52,28.0529,27.3755,27.7277,401700.0],["2022-09-29",27.5651,27.7097,27.2761,27.511,394900.0],["2022-09-30",27.5742,27.8813,27.2039,27.3032,489500.0],["2022-10-03",27.5922,27.8542,27.2219,27.7819,310100.0],["2022-10-04",28.0348,29.0102,27.9987,28.9019,273100.0],["2022-10-05",28.5316,28.8838,28.5045,28.8477,163400.0],["2022-10-06",28.667,28.8477,28.3509,28.4593,257300.0],["2022-10-07",28.387,28.4864,27.7006,27.8451,253600.0],["2022-10-10",27.9625,28.2335,27.7548,27.8632,185400.0],["2022-10-11",27.7096,27.9354,27.3845,27.6826,276600.0],["2022-10-12",27.6645,27.7638,27.2942,27.3845,216100.0],["2022-10-13",27.0142,28.5677,26.5987,28.4051,313100.0],["2022-10-14",28.5586,28.956,28.2064,28.4141,233100.0],["2022-10-17",28.8025,29.2993,28.7212,29.2541,286300.0],["2022-10-18",29.525,29.7237,29.0735,29.2902,218300.0],["2022-10-19",29.0193,29.3896,28.6219,28.8748,359700.0],["2022-10-20",28.7212,28.8115,27.3845,27.5742,320100.0],["2022-10-21",27.7458,28.0619,27.4026,27.6645,703300.0],["2022-10-24",27.8271,27.9896,27.3303,27.5019,411200.0],["2022-10-25",27.4658,28.0167,26.9148,27.4026,715100.0],["2022-10-26",27.538,27.7638,26.8697,27.1858,699200.0],["2022-10-27",27.5019,27.8993,27.3484,27.4839,488600.0],["2022-10-28",27.231,28.0529,26.2375,27.9987,879100.0],["2022-10-31",27.8722,28.0438,27.1587,27.9083,644800.0],["2022-11-01",27.9535,28.1612,27.6103,27.7277,468200.0],["2022-11-02",27.5561,27.9354,27.2129,27.4116,674400.0],["2022-11-03",27.1045,27.529,26.68,27.4568,483500.0],["2022-11-04",27.7458,28.1251,27.5922,28.098,436000.0],["2022-11-07",27.8632,28.7212,27.8632,28.3238,484200.0],["2022-11-08",28.369,28.6941,28.0348,28.4051,501000.0],["2022-11-09",28.2425,28.658,28.0619,28.098,447700.0],["2022-11-10",28.6761,29.6696,28.5948,29.5883,697800.0],["2022-11-11",29.7599,30.0399,29.2722,29.5521,644100.0],["2022-11-14",29.8231,29.9586,29.1367,29.1367,561500.0],["2022-11-15",29.516,29.9857,29.3805,29.5521,649300.0],["2022-11-16",29.5702,29.6696,28.9199,29.0012,302500.0],["2022-11-17",28.7122,29.1276,28.3238,28.7302,363500.0],["2022-11-18",29.3263,29.6334,28.9109,29.5792,821000.0],["2022-11-21",29.4618,29.9495,29.3354,29.9224,395200.0],["2022-11-22",30.076,30.6179,29.8592,30.5547,470600.0],["2022-11-23",30.4824,30.8076,30.2657,30.4553,463200.0],["2022-11-25",30.5818,30.9521,30.3289,30.7173,133700.0],["2022-11-28",30.5637,30.7082,30.1753,30.3379,563200.0],["2022-11-29",30.2566,30.7082,30.2295,30.5908,412900.0],["2022-11-30",30.4282,31.1056,30.0037,31.0514,713600.0],["2022-12-01",31.0875,31.1417,30.7353,31.0695,374900.0],["2022-12-02",30.8437,31.5753,30.4463,31.5572,562600.0],["2022-12-05",31.2501,31.5572,29.1818,29.6967,991000.0],["2022-12-06",29.5702,29.8773,29.3173,29.4167,527600.0],["2022-12-07",29.2089,29.6154,29.0644,29.3534,761400.0],["2022-12-08",29.5341,30.4644,29.5341,30.085,740500.0],["2022-12-09",30.0037,30.2837,29.5702,29.6334,487700.0],["2022-12-12",29.6425,30.0489,29.3805,29.4979,598700.0],["2022-12-13",29.8592,30.3198,27.2852,28.938,665500.0],["2022-12-14",28.9017,29.0651,27.8484,27.8665,617900.0],["2022-12-15",27.4489,27.8575,26.4501,26.8768,1110900.0],["2022-12-16",27.2037,27.7939,26.6771,27.3127,3455400.0],["2022-12-19",27.2945,27.8121,26.9585,27.7667,525200.0],["2022-12-20",27.8121,28.5112,27.7303,28.4386,819500.0],["2022-12-21",28.6747,28.8926,28.3659,28.6293,512000.0],["2022-12-22",28.7382,28.7382,27.7303,28.2116,534300.0],["2022-12-23",28.1934,28.711,28.1662,28.6837,218500.0],["2022-12-27",28.8381,28.9561,28.4295,28.8199,322500.0],["2022-12-28",28.9198,29.1014,28.257,28.2661,323200.0],["2022-12-29",28.3659,28.9107,28.3659,28.6383,307600.0],["2022-12-30",28.4931,28.6928,28.03,28.3205,454800.0],["2023-01-03",28.5385,28.8563,28.2207,28.8018,415800.0],["2023-01-04",28.8744,29.2285,28.4931,28.6202,411900.0],["2023-01-05",28.4386,28.6837,27.7031,28.0935,341800.0],["2023-01-06",28.2842,29.0197,28.148,28.9652,312600.0],["2023-01-09",29.0288,29.1377,28.829,28.9561,353400.0],["2023-01-10",29.0197,29.6008,28.7291,29.283,329500.0],["2023-01-11",29.3012,29.6735,29.2285,29.51,400000.0],["2023-01-12",29.7189,30.0457,29.1377,29.8278,321400.0],["2023-01-13",29.5554,29.9005,29.0833,29.7461,298900.0],["2023-01-17",29.6644,29.9277,29.3557,29.8006,513600.0],["2023-01-18",29.7098,29.7098,28.4931,28.5657,602800.0],["2023-01-19",28.3296,28.5385,27.7667,28.3296,652700.0],["2023-01-20",28.7564,29.0742,28.4386,28.9834,496300.0],["2023-01-23",28.9652,29.392,28.5203,29.1377,548700.0],["2023-01-24",29.1196,29.2195,28.6293,28.7019,348500.0],["2023-01-25",28.5112,28.711,28.1389,28.5112,592700.0],["2023-01-26",28.8381,28.9834,28.148,28.6111,704900.0],["2023-01-27",29.4192,30.0911,29.0651,29.6462,1363000.0],["2023-01-30",29.4828,29.8278,29.2739,29.4101,900500.0],["2023-01-31",29.4555,29.4555,28.829,29.1559,4014100.0],["2023-02-01",28.9652,29.8187,28.5294,29.4374,1017200.0],["2023-02-02",29.5009,30.2909,29.4646,30.2546,925700.0],["2023-02-03",30.2001,30.5633,29.7643,30.2909,916900.0],["2023-02-06",30.2273,30.3908,29.7461,29.9368,587400.0],["2023-02-07",29.7552,30.5361,29.6735,30.418,729200.0],["2023-02-08",30.2818,30.6813,30.0821,30.2273,719100.0],["2023-02-09",30.5179,30.8993,29.3193,29.3647,666400.0],["2023-02-10",29.3557,29.7007,28.9107,29.2467,578600.0],["2023-02-13",29.1559,29.5009,28.7019,29.5009,525200.0],["2023-02-14",29.4374,29.5009,28.6565,29.1831,701700.0],["2023-02-15",28.7927,29.846,28.7291,29.8006,546500.0],["2023-02-16",29.6553,29.6916,28.9198,28.9198,507400.0],["2023-02-17",29.0197,29.6825,28.8018,29.0469,603200.0],["2023-02-21",28.9198,29.5373,28.0209,28.2479,804600.0],["2023-02-22",28.2751,28.4567,27.7667,27.8393,720300.0],["2023-02-23",27.9119,29.0379,27.6032,27.9483,528600.0],["2023-02-24",27.9664,27.9664,27.2219,27.7031,530000.0],["2023-02-27",27.9937,28.5839,27.5397,27.5578,416400.0],["2023-02-28",27.6668,28.6565,27.2763,27.7031,807800.0],["2023-03-01",27.467,27.7394,27.2945,27.576,440900.0],["2023-03-02",27.3217,27.4398,26.1323,27.0493,541300.0],["2023-03-03",27.0857,27.122,26.8133,27.0493,683300.0],["2023-03-06",27.1674,27.3853,26.5863,26.786,782400.0],["2023-03-07",26.7043,26.7134,25.7872,25.8145,580000.0],["2023-03-08",25.8871,26.0869,25.4422,25.9416,522500.0],["2023-03-09",25.651,25.6873,24.2164,24.3889,972300.0],["2023-03-10",23.7805,24.5796,22.9089,24.0983,2020700.0],["2023-03-13",22.9089,22.9724,18.7593,19.3495,3202500.0],["2023-03-14",21.9673,24.3379,21.6194,22.4615,2038600.0],["2023-03-15",21.4821,23.0107,21.2442,22.7361,1359300.0],["2023-03-16",22.4524,24.2098,22.2785,23.9992,1743700.0],["2023-03-17",23.5233,23.6057,22.4707,23.0656,3316300.0],["2023-03-20",23.5324,24.2006,22.7727,23.0107,1213900.0],["2023-03-21",24.0358,24.5026,23.7979,24.0725,1258500.0],["2023-03-22",23.9626,24.0816,22.1595,22.2327,1023200.0],["2023-03-23",22.2785,22.5622,21.5096,21.7934,987800.0],["2023-03-24",21.354,22.2052,20.9055,22.1412,1335800.0],["2023-03-27",22.7727,22.7727,22.1595,22.37,611000.0],["2023-03-28",22.37,22.7178,21.9764,22.4798,395200.0],["2023-03-29",22.8276,22.8276,22.0771,22.4066,688200.0],["2023-03-30",22.7453,22.9283,21.3174,21.5096,3092900.0],["2023-03-31",21.9764,22.0496,21.473,21.6927,1386400.0],["2023-04-03",21.8117,22.1229,21.3723,21.6286,788000.0],["2023-04-04",21.6835,21.6835,20.8048,21.1893,1229000.0],["2023-04-05",20.8872,21.052,20.6492,20.7774,769800.0],["2023-04-06",21.0062,21.3174,20.8048,21.0062,781000.0],["2023-04-10",20.878,21.3265,20.6401,21.052,773000.0],["2023-04-11",21.1435,21.4638,20.878,21.0428,811700.0],["2023-04-12",21.2259,21.2442,20.5943,20.7225,604200.0],["2023-04-13",20.7591,21.2076,20.5943,20.9787,660700.0],["2023-04-14",21.3265,21.5096,20.3746,20.5943,581300.0],["2023-04-17",20.6858,21.1252,20.155,21.116,1312600.0],["2023-04-18",21.2625,21.2808,20.4021,20.695,924800.0],["2023-04-19",20.8506,21.3906,20.5852,21.0886,1249400.0],["2023-04-20",20.7224,20.997,20.5028,20.6767,546200.0],["2023-04-21",20.6218,20.814,20.4479,20.7957,689000.0],["2023-04-24",20.7408,20.9879,20.5485,20.6492,808600.0],["2023-04-25",20.2648,20.9238,19.2854,19.4227,863700.0],["2023-04-26",19.4593,19.8895,19.258,19.5051,630300.0],["2023-04-27",19.6882,19.9078,19.4593,19.6332,718200.0],["2023-04-28",20.5302,20.6126,19.377,20.3106,1678300.0],["2023-05-01",19.9078,20.1,18.8186,19.0017,1118200.0],["2023-05-02",18.9102,19.2122,17.345,18.0406,1936400.0],["2023-05-03",18.1321,18.6264,17.464,17.6013,876800.0],["2023-05-04",16.9789,17.4823,16.4114,17.2351,997200.0],["2023-05-05",18.0955,18.6813,17.5921,18.6081,1118300.0],["2023-05-08",18.8644,19.2946,18.1321,18.1596,945000.0],["2023-05-09",18.0132,18.2603,17.766,18.0406,780600.0],["2023-05-10",18.4342,18.9742,17.7477,18.0498,429900.0],["2023-05-11",17.6196,18.4433,17.2809,17.3633,619300.0],["2023-05-12",17.5372,17.6653,16.9514,17.4548,403400.0],["2023-05-15",17.5006,18.123,17.3907,17.8759,541000.0],["2023-05-16",17.8392,18.1779,17.4731,17.4823,524800.0],["2023-05-17",17.9399,19.2305,17.8667,19.0841,1376100.0],["2023-05-18",19.0841,19.3403,18.7912,19.1756,795300.0],["2023-05-19",19.5234,19.56,18.4159,18.6173,794200.0],["2023-05-22",18.8735,19.7522,18.5074,19.2397,408600.0],["2023-05-23",19.2763,20.3472,19.1298,19.6058,670300.0],["2023-05-24",19.3769,19.9444,19.0017,19.4044,520200.0],["2023-05-25",19.1939,19.9902,19.1298,19.3129,521500.0],["2023-05-26",19.1939,19.5509,19.02,19.5051,503900.0],["2023-05-30",19.6515,20.0268,19.2214,19.4959,569000.0],["2023-05-31",19.2854,19.4319,18.4433,18.9285,937600.0],["2023-06-01",19.1298,19.6241,18.7454,19.2122,469100.0],["2023-06-02",19.6515,20.6675,19.56,20.5943,670100.0],["2023-06-05",20.4662,20.7499,19.6424,20.0634,537000.0],["2023-06-06",20.0268,21.7476,19.9444,21.4638,678300.0],["2023-06-07",21.8391,22.1503,21.5096,21.7751,850000.0],["2023-06-08",21.5645,21.8666,21.1801,21.7659,434100.0],["2023-06-09",21.7384,22.1686,21.3265,21.5005,439100.0],["2023-06-12",21.5279,22.0496,21.116,21.3357,413200.0],["2023-06-13",21.3449,22.0588,21.3082,21.83,447400.0],["2023-06-14",21.8576,22.0605,20.8431,21.0645,467200.0],["2023-06-15",20.8063,21.5256,20.7601,21.3965,481500.0],["2023-06-16",21.6178,21.6178,20.8339,21.0645,1096400.0],["2023-06-20",21.046,21.1383,20.6587,21.1198,464700.0],["2023-06-21",20.9907,21.0829,20.6679,20.6864,366700.0],["2023-06-22",20.5203,20.5388,19.8471,20.1145,412100.0],["2023-06-23",19.8286,20.631,19.1923,19.3583,2187500.0],["2023-06-26",19.4966,20.2437,19.4966,19.7088,533000.0],["2023-06-27",19.8287,20.2529,19.5151,19.9854,350600.0],["2023-06-28",19.8379,20.0131,19.6811,19.8102,300500.0],["2023-06-29",20.0869,20.8339,20.0592,20.7509,452900.0],["2023-06-30",21.0553,21.0553,20.299,20.382,512600.0],["2023-07-03",20.4742,20.9538,20.4558,20.7232,196900.0],["2023-07-05",20.4835,20.8062,20.2437,20.548,388800.0],["2023-07-06",20.2068,20.3543,19.7088,20.1791,550400.0],["2023-07-07",20.216,21.0645,20.216,20.6679,629500.0],["2023-07-10",20.5203,21.2766,20.4558,20.7878,334400.0],["2023-07-11",20.9169,21.1383,20.7048,21.0276,393400.0],["2023-07-12",21.5441,22.1712,21.5441,21.8115,734500.0],["2023-07-13",22.0697,22.5217,21.8761,22.1343,783400.0],["2023-07-14",22.3188,22.3372,21.3227,21.5625,424600.0],["2023-07-17",21.5625,22.2081,21.5625,22.0144,273500.0],["2023-07-18",22.0144,23.5085,22.0144,23.3148,1063100.0],["2023-07-19",23.5823,24.274,23.3886,24.108,741700.0],["2023-07-20",24.0342,24.1633,23.6007,23.9788,900700.0],["2023-07-21",24.2186,24.2186,23.4808,23.9235,634400.0],["2023-07-24",23.8405,24.4492,23.7022,24.3108,438100.0],["2023-07-25",24.2924,24.4215,23.7022,23.9051,515800.0],["2023-07-26",24.44,25.104,24.44,24.9103,461300.0],["2023-07-27",24.9103,25.3161,24.4861,24.5968,698400.0],["2023-07-28",24.4584,24.4584,23.241,23.3056,1232900.0],["2023-07-31",23.2964,23.5085,22.6877,22.7891,1220900.0],["2023-08-01",22.7522,22.7522,22.2265,22.4018,1079900.0],["2023-08-02",22.0329,22.3372,21.83,21.8576,787800.0],["2023-08-03",21.8576,21.9775,21.5533,21.7654,780300.0],["2023-08-04",21.7008,22.1712,21.7008,22.0882,582400.0],["2023-08-07",22.0882,22.4848,22.0144,22.4479,375600.0],["2023-08-08",21.6824,21.996,21.3965,21.9499,580900.0],["2023-08-09",21.8392,21.8484,21.3781,21.4703,584000.0],["2023-08-10",21.664,21.9314,21.4242,21.581,540800.0],["2023-08-11",21.4426,21.7377,21.4426,21.6363,426900.0],["2023-08-14",21.4518,21.4518,20.9261,21.212,430500.0],["2023-08-15",20.8062,20.9907,20.5757,20.6126,477700.0],["2023-08-16",20.5665,21.1383,20.4466,21.0091,637200.0],["2023-08-17",21.129,21.4795,21.0737,21.3781,493400.0],["2023-08-18",21.0829,21.4795,20.8893,21.0645,475400.0],["2023-08-21",21.1936,21.4979,20.7786,21.2213,476400.0],["2023-08-22",21.1752,21.2582,20.6034,20.7048,500900.0],["2023-08-23",20.6587,21.3781,20.5665,21.2397,470400.0],["2023-08-24",21.1106,21.6455,21.1106,21.2858,453700.0],["2023-08-25",21.3412,21.4242,20.8616,21.2489,333600.0],["2023-08-28",21.3965,21.6455,21.2397,21.3873,393000.0],["2023-08-29",21.4334,21.8484,20.8893,21.5994,345900.0],["2023-08-30",21.581,21.83,21.0091,21.4703,292400.0],["2023-08-31",21.4979,21.8761,21.4149,21.7746,538100.0],["2023-09-01",21.9314,22.5954,21.3319,22.3649,509900.0],["2023-09-05",22.2265,22.2265,21.7931,21.8392,484100.0],["2023-09-06",21.83,22.0605,21.2397,21.3596,364300.0],["2023-09-07",21.3227,21.5348,21.0553,21.1659,404600.0],["2023-09-08",21.2858,21.4518,20.8616,21.2397,318600.0],["2023-09-11",21.2858,21.4149,20.7509,20.9999,529300.0],["2023-09-12",21.0276,21.2766,20.6771,21.1198,420900.0],["2023-09-13",21.0276,21.2028,20.465,20.8616,431600.0],["2023-09-14",21.094,21.3078,21.001,21.2427,510000.0],["2023-09-15",21.1498,21.4008,20.936,21.2985,2240500.0],["2023-09-18",21.2149,21.2149,20.75,20.7965,431300.0],["2023-09-19",20.843,21.2799,20.4711,20.7779,327500.0],["2023-09-20",20.9174,21.1126,20.5641,20.5734,277300.0],["2023-09-21",20.4061,20.4432,20.0807,20.09,378400.0],["2023-09-22",20.1365,20.3503,20.0063,20.3224,457700.0],["2023-09-25",20.2387,20.6664,20.1086,20.6013,340900.0],["2023-09-26",20.341,20.7314,20.1457,20.1736,400100.0],["2023-09-27",20.2759,20.341,19.9319,19.997,329900.0],["2023-09-28",20.0435,20.3875,19.8947,20.1086,489800.0],["2023-09-29",20.3875,20.6385,20.2387,20.4153,431500.0],["2023-10-02",20.3317,20.3968,19.8854,20.0714,520100.0],["2023-10-03",19.8854,19.9598,19.4392,19.7088,411400.0],["2023-10-04",19.746,19.839,19.4206,19.7832,355600.0],["2023-10-05",19.7088,20.09,19.5415,20.0807,728600.0],["2023-10-06",19.8018,20.4153,19.5787,20.1643,363600.0],["2023-10-09",19.8483,20.4153,19.8483,20.2387,252400.0],["2023-10-10",20.3968,20.6199,20.2666,20.3038,270900.0],["2023-10-11",20.3224,20.7407,20.2015,20.2945,270300.0],["2023-10-12",20.3038,20.3038,19.5229,19.7739,372500.0],["2023-10-13",19.9877,20.2759,19.1882,19.1975,334200.0],["2023-10-16",19.4113,19.6809,19.3555,19.4578,487000.0],["2023-10-17",19.3369,20.1086,19.1231,19.8204,451700.0],["2023-10-18",19.6344,20.3131,19.151,19.1696,322500.0],["2023-10-19",19.2068,19.5601,18.8721,18.9093,404700.0],["2023-10-20",18.9558,18.9558,18.4166,18.5932,710900.0],["2023-10-23",18.5281,19.1975,18.3143,18.3515,979400.0],["2023-10-24",18.5839,18.649,18.054,18.2121,501900.0],["2023-10-25",18.054,18.3329,17.7007,18.2214,609700.0],["2023-10-26",18.305,18.9093,18.2864,18.7048,392100.0],["2023-10-27",18.9837,18.9837,18.4724,18.6769,535800.0],["2023-10-30",18.7884,18.7884,18.5374,18.556,407600.0],["2023-10-31",18.5653,18.8256,18.5003,18.7884,467200.0],["2023-11-01",18.7327,18.9372,18.5281,18.9279,471400.0],["2023-11-02",19.2905,20.1922,19.2905,20.0993,389900.0],["2023-11-03",20.9174,21.7076,20.3968,21.4008,892800.0],["2023-11-06",21.3729,21.3729,20.9453,21.0382,372000.0],["2023-11-07",20.9917,21.1033,20.592,20.8337,240900.0],["2023-11-08",20.8151,21.0382,20.3038,20.4339,200700.0],["2023-11-09",20.5455,20.5455,19.7367,19.8668,303500.0],["2023-11-10",19.997,20.0528,19.6995,19.9412,246000.0],["2023-11-13",19.8204,20.4153,19.7646,20.3782,281700.0],["2023-11-14",20.9453,22.2933,20.8058,22.033,650400.0],["2023-11-15",22.0608,22.7395,21.8656,22.4234,554300.0],["2023-11-16",22.349,22.5722,21.7076,21.9493,393200.0],["2023-11-17",22.2375,22.4327,19.7367,21.9958,401000.0],["2023-11-20",21.9307,22.0237,21.7355,21.9493,200100.0],["2023-11-21",21.847,21.8935,21.252,21.2613,182600.0],["2023-11-22",21.5495,21.6518,21.2985,21.4194,183800.0],["2023-11-24",21.4101,21.8377,21.0568,21.3543,82900.0],["2023-11-27",21.2335,21.3543,21.0196,21.3078,224300.0],["2023-11-28",21.2985,21.4566,20.936,21.4194,295200.0],["2023-11-29",21.596,22.1259,21.5402,21.6611,452900.0],["2023-11-30",21.7262,21.8563,21.4659,21.6053,494400.0],["2023-12-01",21.5774,23.1671,21.4473,23.1021,505000.0],["2023-12-04",22.8975,23.697,22.8697,23.446,389600.0],["2023-12-05",23.4182,23.5576,22.9812,23.2973,441100.0],["2023-12-06",23.4275,24.3106,23.3717,23.3996,547000.0],["2023-12-07",23.539,24.0317,23.4089,24.0317,546200.0],["2023-12-08",24.2084,24.6267,23.6506,24.3943,482500.0],["2023-12-11",24.3199,24.636,24.1991,24.4966,358800.0],["2023-12-12",24.4594,24.5152,24.2363,24.292,364800.0],["2023-12-13",24.3478,25.9189,24.0503,25.9096,750400.0],["2023-12-14",26.6676,28.0524,26.5553,27.3974,1250700.0],["2023-12-15",27.4816,27.5846,26.8266,27.1448,2314100.0],["2023-12-18",27.6033,27.6781,26.9202,26.9389,622600.0],["2023-12-19",27.0044,27.5939,26.8266,27.2945,426900.0],["2023-12-20",27.2945,27.6594,26.2278,26.2371,843600.0],["2023-12-21",26.5927,27.2571,26.0313,26.3681,699800.0],["2023-12-22",26.6956,26.8828,26.2933,26.4991,299000.0],["2023-12-26",26.6956,27.1541,26.3962,26.8734,254900.0],["2023-12-27",26.9296,27.0138,26.705,26.7799,241300.0],["2023-12-28",26.6676,27.0606,26.4243,26.9015,246300.0],["2023-12-29",26.7237,27.0512,26.1904,26.6301,476100.0],["2024-01-02",26.2278,26.9951,26.1249,26.2652,434800.0],["2024-01-03",26.1061,26.1061,25.3108,25.3482,435500.0],["2024-01-04",25.4137,25.6757,25.3763,25.4699,420900.0],["2024-01-05",25.0114,25.7693,24.9365,25.3014,403800.0],["2024-01-08",25.3014,25.7412,25.2172,25.7131,252000.0],["2024-01-09",25.2921,25.6944,25.1891,25.4605,310200.0],["2024-01-10",25.2359,25.526,24.5342,25.4418,320600.0],["2024-01-11",25.1424,25.7974,24.5435,25.2359,574000.0],["2024-01-12",25.6009,25.6944,24.609,24.8242,254200.0],["2024-01-16",24.2254,24.6464,24.1786,24.2628,296800.0],["2024-01-17",23.692,24.2347,23.6452,23.9915,267100.0],["2024-01-18",24.1412,24.2815,23.8605,24.1318,194300.0],["2024-01-19",24.3189,24.6184,23.9353,24.5529,379000.0],["2024-01-22",24.7868,25.2827,24.6745,25.2734,459000.0],["2024-01-23",25.5167,25.5167,24.7213,24.9833,249200.0],["2024-01-24",25.1237,25.526,24.871,24.8991,328200.0],["2024-01-25",25.2172,25.4044,24.2909,24.6277,517100.0],["2024-01-26",25.2827,25.2827,24.1225,24.478,617900.0],["2024-01-29",24.4687,24.7868,24.2535,24.7307,485600.0],["2024-01-30",24.74,24.8897,24.4406,24.6464,310500.0],["2024-01-31",23.9727,24.2347,22.9809,22.9809,486800.0],["2024-02-01",23.2522,23.4955,21.8113,22.4101,947700.0],["2024-02-02",21.9516,22.6253,21.6148,22.5505,567100.0],["2024-02-05",22.2791,22.7095,22.0452,22.6253,543000.0],["2024-02-06",22.5785,22.9435,22.4288,22.6721,494600.0],["2024-02-07",22.6628,22.8499,21.961,22.644,445400.0],["2024-02-08",22.616,22.9435,22.4663,22.747,377900.0],["2024-02-09",22.8125,23.2522,22.4008,23.1306,318100.0],["2024-02-12",23.0464,24.0382,23.0464,23.7107,432700.0],["2024-02-13",22.7563,23.2148,22.1575,22.747,664100.0],["2024-02-14",23.1212,23.43,22.4756,22.9341,421500.0],["2024-02-15",23.1867,24.0569,23.009,23.8137,420400.0],["2024-02-16",23.5049,23.6827,23.299,23.4207,298600.0],["2024-02-20",23.037,23.3832,22.9341,22.9622,253400.0],["2024-02-21",22.7844,22.8592,22.5692,22.6721,412100.0],["2024-02-22",22.5598,22.8592,22.2323,22.5037,325800.0],["2024-02-23",22.4943,22.8686,22.3633,22.4288,365400.0],["2024-02-26",22.4382,22.5785,22.1294,22.3353,246900.0],["2024-02-27",22.5973,22.6908,22.2978,22.4382,234700.0],["2024-02-28",22.1481,22.382,22.0452,22.0733,262800.0],["2024-02-29",22.616,22.9528,22.251,22.5879,304600.0],["2024-03-01",22.4569,22.5318,21.9984,22.485,272000.0],["2024-03-04",22.4288,22.8031,22.0545,22.1388,273100.0],["2024-03-05",22.0358,23.271,21.9797,23.1867,413700.0],["2024-03-06",23.299,23.8137,22.8312,23.3739,415200.0],["2024-03-07",23.7762,23.9727,23.3645,23.5236,410700.0],["2024-03-08",23.8979,24.0757,23.3926,23.4955,301500.0],["2024-03-11",23.5236,23.5517,23.2335,23.2335,209700.0],["2024-03-12",23.14,23.299,22.6908,22.8686,324200.0],["2024-03-13",22.7189,23.14,22.7189,22.878,209300.0],["2024-03-14",22.7083,22.7648,21.973,22.2558,628000.0],["2024-03-15",22.105,22.6235,22.105,22.6046,1548100.0],["2024-03-18",22.5103,22.7366,22.2841,22.4349,323300.0],["2024-03-19",22.4443,22.7554,22.4255,22.5292,330000.0],["2024-03-20",22.4066,23.5661,22.3218,23.3022,440700.0],["2024-03-21",23.453,23.9149,23.4341,23.7735,512300.0],["2024-03-22",23.7829,23.7829,23.3776,23.4718,402600.0],["2024-03-25",23.5567,23.83,23.1608,23.1702,246100.0],["2024-03-26",23.4058,23.4813,22.9062,22.9062,671000.0],["2024-03-27",23.1042,23.9431,23.1042,23.9149,367200.0],["2024-03-28",23.9997,24.2448,23.7452,23.9337,311700.0],["2024-04-01",24.1128,24.1128,23.1608,23.3399,357700.0],["2024-04-02",22.944,23.2456,22.6235,22.8026,494300.0],["2024-04-03",22.548,22.8685,22.5386,22.5857,360500.0],["2024-04-04",22.9817,23.0476,22.4538,22.5292,545700.0],["2024-04-05",22.4443,22.7837,22.4443,22.6046,250800.0],["2024-04-08",22.6612,23.0194,22.6612,22.8403,294300.0],["2024-04-09",22.9817,23.2079,22.8308,22.9817,349600.0],["2024-04-10",22.2275,22.2275,21.3037,21.3697,663300.0],["2024-04-11",21.596,21.973,21.0115,21.2849,370300.0],["2024-04-12",21.0775,21.4357,20.9738,21.2189,313400.0],["2024-04-15",21.2566,21.596,20.7759,20.9738,355000.0],["2024-04-16",20.9267,20.9738,20.6439,20.7853,288300.0],["2024-04-17",21.021,21.1341,20.7382,20.7947,255600.0],["2024-04-18",20.7947,21.2755,20.7853,21.1812,421700.0],["2024-04-19",21.0492,21.6337,21.0492,21.4829,857300.0],["2024-04-22",21.5583,21.9919,21.3792,21.8505,505600.0],["2024-04-23",21.8033,22.6894,21.2189,22.6329,620400.0],["2024-04-24",22.2558,22.6046,22.0767,22.548,331200.0],["2024-04-25",22.3407,22.3878,21.907,22.2841,564100.0],["2024-04-26",22.0673,22.4538,21.6808,22.039,547100.0],["2024-04-29",21.9447,22.3595,21.7091,22.2087,603000.0],["2024-04-30",21.9825,22.2558,21.7185,21.7468,383200.0],["2024-05-01",21.9259,22.7743,21.8505,22.1616,353600.0],["2024-05-02",22.2935,22.7177,22.2464,22.5386,384800.0],["2024-05-03",23.0099,23.0099,22.6706,22.7366,241400.0],["2024-05-06",22.8308,23.4247,22.7648,23.2739,506000.0],["2024-05-07",23.2362,23.4058,22.8214,22.8403,253800.0],["2024-05-08",22.5857,22.9345,22.4726,22.8968,193600.0],["2024-05-09",22.9722,23.0759,22.8403,23.0665,273000.0],["2024-05-10",23.0476,23.1325,22.8214,22.9062,392000.0],["2024-05-13",23.1231,23.2833,22.6423,22.7083,289600.0],["2024-05-14",22.7271,22.9722,22.5009,22.6612,246500.0],["2024-05-15",23.0005,23.0853,22.5669,22.7271,526800.0],["2024-05-16",22.7554,23.0665,22.6046,22.6894,265200.0],["2024-05-17",22.8308,23.1608,22.6989,23.0099,501100.0],["2024-05-20",23.0194,23.0665,22.6612,22.6706,255400.0],["2024-05-21",22.5669,22.8308,22.5198,22.6894,296700.0],["2024-05-22",22.6612,22.7083,22.0861,22.4726,378800.0],["2024-05-23",22.5575,22.5952,21.7845,21.8316,307500.0],["2024-05-24",21.9259,21.9542,21.6431,21.8788,199100.0],["2024-05-28",21.8976,22.0673,21.5677,21.6714,501100.0],["2024-05-29",21.2095,21.332,21.0115,21.0587,347300.0],["2024-05-30",21.398,21.6525,21.2472,21.4829,328700.0],["2024-05-31",22.0202,22.4255,21.7091,22.3124,550800.0],["2024-06-03",22.5952,22.5952,21.6997,21.8505,268000.0],["2024-06-04",21.6148,21.7279,21.3603,21.4357,202600.0],["2024-06-05",21.5394,21.6054,21.2755,21.4546,178700.0],["2024-06-06",21.3697,21.6902,21.2943,21.6431,202700.0],["2024-06-07",21.266,21.5771,21.2566,21.4357,465500.0],["2024-06-10",21.0681,21.1152,20.7382,21.0021,362700.0],["2024-06-11",20.7853,21.1906,20.7664,21.1246,384200.0],["2024-06-12",21.8411,22.3595,21.6431,21.8411,498000.0],["2024-06-13",21.8316,21.8316,21.2472,21.4734,272600.0],["2024-06-14",21.2454,21.8725,21.0269,21.2264,481600.0],["2024-06-17",21.2739,21.5494,20.9508,21.5304,452200.0],["2024-06-18",21.4734,21.711,21.2454,21.2929,415700.0],["2024-06-20",21.1314,21.4924,21.0744,21.4639,318700.0],["2024-06-21",21.4639,21.5399,21.0649,21.3499,1172000.0],["2024-06-24",21.4544,22.0245,21.4354,21.844,314000.0],["2024-06-25",21.806,21.901,21.4734,21.4924,218200.0],["2024-06-26",21.2739,21.8155,21.2549,21.692,230700.0],["2024-06-27",21.7015,22.091,21.5684,22.0625,202500.0],["2024-06-28",22.3571,22.7561,22.2906,22.4616,647700.0],["2024-07-01",22.3666,22.6326,22.053,22.2335,442100.0],["2024-07-02",22.224,22.6421,22.224,22.5186,218000.0],["2024-07-03",22.5376,22.5376,22.091,22.091,142300.0],["2024-07-05",22.053,22.224,21.825,21.8535,263600.0],["2024-07-08",22.0435,22.3001,21.901,22.091,273500.0],["2024-07-09",22.091,22.5281,21.901,22.4901,451900.0],["2024-07-10",22.5281,23.2597,22.4806,23.2407,440400.0],["2024-07-11",23.5163,24.5044,23.2882,24.3524,688000.0],["2024-07-12",24.6374,24.799,24.2479,24.2669,618300.0],["2024-07-15",24.6849,25.369,24.6659,25.1315,561000.0],["2024-07-16",25.4166,26.4712,25.0365,26.2432,970100.0],["2024-07-17",25.8821,26.9083,25.8821,26.5947,882400.0],["2024-07-18",26.2432,26.8703,25.8061,26.0912,701100.0],["2024-07-19",26.0912,26.5947,25.9106,26.1292,599600.0],["2024-07-22",25.9771,26.6993,25.7016,26.6517,499200.0],["2024-07-23",26.3287,27.4689,26.3287,27.1458,586300.0],["2024-07-24",26.9178,27.4309,26.3667,26.4997,453200.0],["2024-07-25",26.6327,27.6874,26.4902,27.2313,777100.0],["2024-07-26",27.4974,27.9725,26.7563,27.2693,584300.0],["2024-07-29",26.7848,27.4024,26.4047,26.5282,528200.0],["2024-07-30",26.7278,26.9083,25.6636,26.4712,676000.0],["2024-07-31",26.4332,27.2313,26.1767,26.4522,483500.0],["2024-08-01",26.4332,26.4997,25.0555,25.274,515200.0],["2024-08-02",24.2384,24.5614,23.7918,24.1814,680700.0],["2024-08-05",23.1552,23.7633,22.2906,23.6113,717700.0],["2024-08-06",23.6018,24.1148,23.3547,23.8108,434700.0],["2024-08-07",24.1624,24.951,23.5067,23.8013,560600.0],["2024-08-08",24.2859,24.5994,24.0768,24.4569,325200.0],["2024-08-09",24.4094,24.5044,24.0198,24.2099,268900.0],["2024-08-12",24.5044,24.7134,23.7633,23.9153,250500.0],["2024-08-13",24.2004,24.3619,23.6588,24.3334,302700.0],["2024-08-14",24.4189,24.4189,23.8583,24.1529,196300.0],["2024-08-15",24.7895,25.198,24.5804,24.6849,291100.0],["2024-08-16",24.5519,25.1505,24.5044,24.9035,373800.0],["2024-08-19",24.8845,24.989,24.7514,24.875,526300.0],["2024-08-20",24.8085,24.8085,24.3619,24.3904,381100.0],["2024-08-21",24.5899,24.6184,24.2859,24.5614,249000.0],["2024-08-22",24.4854,24.7799,24.4759,24.5899,233600.0],["2024-08-23",24.856,26.3287,24.5234,26.2242,583900.0],["2024-08-26",26.4237,26.5852,25.9961,26.0532,396100.0],["2024-08-27",25.8821,25.8916,25.4831,25.5116,226300.0],["2024-08-28",25.35,26.0151,24.3144,25.8441,233100.0],["2024-08-29",26.1957,26.1957,25.5496,25.8726,224100.0],["2024-08-30",25.8726,26.1292,25.6256,25.9961,243500.0],["2024-09-03",25.6446,26.0817,25.4261,25.8536,398200.0],["2024-09-04",25.7016,26.0056,25.5971,25.8156,391200.0],["2024-09-05",26.0722,26.1102,25.5116,25.6731,324600.0],["2024-09-06",25.7206,25.8821,25.008,25.141,552000.0],["2024-09-09",25.179,25.3595,24.894,25.217,409100.0],["2024-09-10",25.2075,25.312,24.5519,25.255,385400.0],["2024-09-11",24.9415,25.0175,24.2954,24.8655,292300.0],["2024-09-12",25.027,25.122,24.6754,24.9985,248700.0],["2024-09-13",25.4099,25.9456,25.2855,25.936,456200.0],["2024-09-16",25.9265,26.1944,25.4003,25.8978,449600.0],["2024-09-17",26.1944,26.711,25.9935,26.0987,265100.0],["2024-09-18",26.0413,27.1224,25.4768,26.1848,453800.0],["2024-09-19",26.9597,27.0267,26.424,27.0075,459400.0],["2024-09-20",26.8258,26.8353,26.1561,26.2326,1515400.0],["2024-09-23",26.2805,26.424,26.0413,26.1752,318800.0],["2024-09-24",26.1657,26.3379,25.5916,25.6203,289800.0],["2024-09-25",25.5725,25.6203,24.9506,24.9985,319000.0],["2024-09-26",25.1611,25.3333,24.9315,25.0081,504600.0],["2024-09-27",25.3525,25.429,25.0559,25.1707,386600.0],["2024-09-30",25.142,25.6873,25.0272,25.496,345600.0],["2024-10-01",25.3525,25.9456,24.5106,24.7784,314800.0],["2024-10-02",24.7784,25.1324,24.4914,24.501,244500.0],["2024-10-03",24.3766,24.6445,24.1375,24.6445,317200.0],["2024-10-04",25.0368,25.2759,24.7976,25.0272,390800.0],["2024-10-07",24.8741,25.0368,24.5201,24.7019,289100.0],["2024-10-08",24.8263,24.8263,24.4532,24.4723,196100.0],["2024-10-09",24.3766,24.8167,24.2618,24.6923,399700.0],["2024-10-10",24.4436,24.6541,24.281,24.5201,322400.0],["2024-10-11",24.7019,25.5342,24.6732,25.4768,601000.0],["2024-10-14",25.496,26.0413,25.2472,25.9169,330800.0],["2024-10-15",26.003,26.8162,25.8595,26.2518,377800.0],["2024-10-16",26.6344,26.931,26.3953,26.6823,271500.0],["2024-10-17",26.644,27.218,26.5483,27.1989,455400.0],["2024-10-18",27.1606,27.1606,26.5675,26.6249,588700.0],["2024-10-21",26.5675,26.5675,25.5342,25.6012,335900.0],["2024-10-22",25.5534,25.8021,25.3716,25.7351,204000.0],["2024-10-23",25.6395,25.936,25.4673,25.7351,187800.0],["2024-10-24",25.7734,25.9743,25.3907,25.8978,334900.0],["2024-10-25",26.3857,26.5196,24.8263,25.1898,367300.0],["2024-10-28",25.4768,26.1083,25.2281,26.0413,328300.0],["2024-10-29",25.8021,26.0126,25.5055,25.7638,367700.0],["2024-10-30",25.7734,26.8162,25.6586,26.1561,247600.0],["2024-10-31",26.1083,26.2231,25.5342,25.5438,256700.0],["2024-11-01",25.6969,25.8882,25.4864,25.649,226300.0],["2024-11-04",25.4386,25.5916,25.0655,25.3525,376000.0],["2024-11-05",25.4003,26.003,25.3238,25.9169,303000.0],["2024-11-06",28.0408,29.4471,28.0312,29.141,1616100.0],["2024-11-07",28.8253,29.007,27.9068,27.9642,588400.0],["2024-11-08",28.079,28.3565,27.8303,28.1077,553400.0],["2024-11-11",28.7009,29.3419,28.3852,28.8157,498200.0],["2024-11-12",28.7009,29.1793,28.5,28.6244,471000.0],["2024-11-13",28.9496,29.3802,28.4522,28.5191,392400.0],["2024-11-14",28.5191,28.9688,28.079,28.3374,677500.0],["2024-11-15",28.5383,28.6531,27.7346,28.2226,343500.0],["2024-11-18",28.2895,28.3852,28.0408,28.0886,188000.0],["2024-11-19",27.505,28.1173,27.505,28.0408,227100.0],["2024-11-20",27.9451,28.28,27.5242,27.9929,297800.0],["2024-11-21",28.146,28.9879,28.0121,28.7105,460600.0],["2024-11-22",28.8635,29.3993,28.8157,29.2462,290700.0],["2024-11-25",29.6576,30.3082,29.3993,29.5619,474000.0],["2024-11-26",29.2654,29.4758,29.0166,29.0549,279900.0],["2024-11-27",29.1984,29.4184,28.8444,28.9688,267600.0],["2024-11-29",29.2462,29.3228,28.5,28.6626,231300.0],["2024-12-02",28.8253,29.1697,28.3278,28.7487,629700.0],["2024-12-03",28.7392,28.9305,28.4139,28.4139,219600.0],["2024-12-04",28.4139,28.854,28.3374,28.6818,328100.0],["2024-12-05",28.6913,28.9592,28.5,28.5191,292100.0],["2024-12-06",28.7105,28.8157,28.3469,28.7392,254200.0],["2024-12-09",28.8731,29.0166,28.2991,28.3469,248300.0],["2024-12-10",28.4139,28.787,28.0312,28.213,395700.0],["2024-12-11",28.6244,28.9018,28.3182,28.3661,479500.0],["2024-12-12",28.3374,28.4617,27.8112,27.8399,324300.0],["2024-12-13",27.8784,28.0324,27.4644,27.811,361400.0],["2024-12-16",27.7436,28.1479,27.5703,28.0805,320300.0],["2024-12-17",27.8495,28.1768,27.1371,27.166,460900.0],["2024-12-18",27.3682,27.8302,25.5391,25.6643,465600.0],["2024-12-19",26.0108,27.0986,25.5295,25.645,501000.0],["2024-12-20",25.7413,26.7328,25.7028,26.5692,1544800.0],["2024-12-23",26.3478,26.6269,26.2034,26.5499,349800.0],["2024-12-24",26.5403,26.7136,26.0301,26.6366,128400.0],["2024-12-26",26.4825,26.781,26.2515,26.7328,176600.0],["2024-12-27",26.5114,26.8195,25.9916,26.2419,271900.0],["2024-12-30",26.0782,26.4825,25.9146,26.2996,277600.0],["2024-12-31",26.4152,26.5981,26.2322,26.5018,415100.0],["2025-01-02",26.7328,26.8098,25.5776,25.6739,493400.0],["2025-01-03",25.7317,25.9531,25.1541,25.8953,350000.0],["2025-01-06",25.8953,26.4825,25.7028,25.8087,329800.0],["2025-01-07",25.8376,25.9627,25.1733,25.5295,450100.0],["2025-01-08",25.337,25.6643,25.1445,25.5199,324300.0],["2025-01-10",24.923,25.0097,24.2877,24.692,368700.0],["2025-01-13",24.4032,24.9904,24.384,24.7209,388100.0],["2025-01-14",24.9519,25.7028,24.846,25.6739,294600.0],["2025-01-15",26.6366,26.8002,25.8183,25.8857,273100.0],["2025-01-16",25.7124,25.9338,25.4236,25.7509,292000.0],["2025-01-17",25.9723,26.1649,25.645,26.0686,343500.0],["2025-01-21",26.3478,26.5884,25.3081,26.1456,358100.0],["2025-01-22",25.9146,26.136,25.6739,25.7702,364300.0],["2025-01-23",25.6739,25.8953,25.4718,25.7317,373500.0],["2025-01-24",25.5873,26.0301,25.4429,25.7317,273600.0],["2025-01-27",25.8472,26.4055,25.7028,26.1841,406400.0],["2025-01-28",26.935,27.8688,26.5114,27.3297,659800.0],["2025-01-29",27.3008,27.4163,26.858,27.1949,466100.0],["2025-01-30",27.2527,27.6377,27.0312,27.243,333300.0],["2025-01-31",27.1949,27.5703,27.1083,27.3874,506700.0],["2025-02-03",26.6269,27.1371,26.4055,26.7521,366000.0],["2025-02-04",26.6654,27.5318,26.6654,27.5029,332800.0],["2025-02-05",27.1468,28.0709,26.136,28.0709,459500.0],["2025-02-06",28.1383,28.3019,27.9169,28.2153,331200.0],["2025-02-07",28.1383,28.1383,27.4163,28.0035,357600.0],["2025-02-10",28.0613,28.2442,27.657,28.0998,376300.0],["2025-02-11",27.7917,28.9373,27.7917,28.8988,470900.0],["2025-02-12",28.3405,28.7351,27.6088,28.0228,596700.0],["2025-02-13",27.3971,28.2731,26.6173,28.2538,379100.0],["2025-02-14",28.379,28.7063,27.9458,28.1576,200900.0],["2025-02-18",28.1479,28.5137,28.0228,28.3308,326900.0],["2025-02-19",28.1479,28.3693,27.5607,28.1383,330500.0],["2025-02-20",27.58,28.1961,27.58,28.0517,318800.0],["2025-02-21",28.0709,28.2923,27.0986,27.1179,371200.0],["2025-02-24",27.4163,27.9361,26.8387,26.8676,569500.0],["2025-02-25",27.0986,27.3104,26.1552,26.9254,278000.0],["2025-02-26",26.8965,27.1564,26.367,26.7906,453700.0],["2025-02-27",26.6654,27.3874,26.6654,26.8676,259700.0],["2025-02-28",27.1756,27.6666,27.012,27.2238,754600.0],["2025-03-03",26.8002,27.6955,26.7521,27.089,435600.0],["2025-03-04",26.8869,26.9157,25.9531,26.213,627600.0],["2025-03-05",26.2611,26.9927,25.722,26.0205,497600.0],["2025-03-06",25.7605,25.8183,25.3466,25.5295,411600.0],["2025-03-07",25.4717,25.5488,24.846,25.2985,680900.0],["2025-03-10",24.8653,25.0386,24.3455,24.461,680400.0],["2025-03-11",24.538,24.9519,24.1818,24.3647,511100.0],["2025-03-12",24.9808,25.5103,24.1529,24.5572,473500.0],["2025-03-13",24.6728,25.5006,24.4417,24.4802,385000.0],["2025-03-14",24.742,25.1977,24.6547,25.1589,299400.0],["2025-03-17",25.0716,25.5273,25.0328,25.3916,325000.0],["2025-03-18",25.7697,25.9733,25.2171,25.3819,591700.0],["2025-03-19",25.3334,25.8569,25.2364,25.5176,533600.0],["2025-03-20",25.1589,25.7503,24.9456,25.2849,379000.0],["2025-03-21",25.1104,25.44,24.8002,25.1686,1159200.0],["2025-03-24",25.6242,25.983,25.0619,25.8182,348500.0],["2025-03-25",25.0135,27.1852,24.965,25.663,327600.0],["2025-03-26",25.4691,26.0024,25.0328,25.4013,267300.0],["2025-03-27",25.411,25.4691,24.9844,25.2849,394600.0],["2025-03-28",25.3043,25.314,24.4996,24.7129,312900.0],["2025-03-31",24.4802,24.9844,24.4124,24.9456,458600.0],["2025-04-01",25.314,25.4691,24.3736,24.7226,374500.0],["2025-04-02",24.3639,25.0522,24.3639,25.0135,481700.0],["2025-04-03",23.6755,24.1312,22.706,22.8611,787800.0],["2025-04-04",21.911,23.3071,21.2808,21.9983,816300.0],["2025-04-07",21.1451,23.1229,20.9803,21.8722,835800.0],["2025-04-08",22.5994,22.8417,21.2227,21.562,670700.0],["2025-04-09",21.3099,23.5398,20.8252,22.8999,1094300.0],["2025-04-10",22.3667,22.3667,20.7088,21.339,621800.0],["2025-04-11",21.2711,22.0952,20.8736,21.3681,537400.0],["2025-04-14",21.8916,22.3376,20.99,21.5814,525700.0],["2025-04-15",21.4456,22.2019,21.4456,21.8431,445900.0],["2025-04-16",21.8431,22.1825,21.7074,22.1534,463400.0],["2025-04-17",22.134,22.4539,22.037,22.2503,564100.0],["2025-04-21",21.7656,22.8902,21.5329,21.8141,388100.0],["2025-04-22",21.8141,22.6381,21.7656,22.5218,435100.0],["2025-04-23",23.1714,23.5786,22.7933,22.9678,417200.0],["2025-04-24",22.9484,23.2295,22.5315,23.1423,531700.0],["2025-04-25",21.5426,23.2392,21.5426,23.0066,574300.0],["2025-04-28",22.8902,23.0066,22.5509,22.9581,533100.0],["2025-04-29",22.9581,23.4041,22.7254,23.3168,307200.0],["2025-04-30",22.832,23.2586,22.6091,22.9872,364400.0],["2025-05-01",23.026,23.4719,22.9678,23.2295,345400.0],["2025-05-02",23.598,23.8113,23.2974,23.7337,226400.0],["2025-05-05",23.2877,24.0149,23.2877,23.6271,211400.0],["2025-05-06",23.0453,23.7725,22.4636,23.5398,362700.0],["2025-05-07",23.8306,23.9373,23.3265,23.4331,237500.0],["2025-05-08",23.7531,24.4124,23.6464,24.1603,357500.0],["2025-05-09",24.1506,24.296,23.8113,23.9955,228000.0],["2025-05-12",25.1298,25.3043,24.2863,24.8777,416900.0],["2025-05-13",25.0716,25.1201,24.2572,25.0813,320200.0],["2025-05-14",24.4899,25.2364,24.3348,24.9747,347500.0],["2025-05-15",25.0038,25.2267,24.8099,25.0813,217500.0],["2025-05-16",24.7711,25.2074,24.7711,25.0522,443000.0],["2025-05-19",24.6838,24.9456,23.5398,24.9359,373500.0],["2025-05-20",24.868,24.8971,24.1118,24.7808,259300.0],["2025-05-21",24.5384,24.6353,23.4428,23.947,318400.0],["2025-05-22",23.8113,24.1118,22.7642,23.8597,277800.0],["2025-05-23",23.3071,23.8985,23.3071,23.821,279700.0],["2025-05-27",24.0924,24.4511,23.8016,24.4511,304600.0],["2025-05-28",24.3639,24.519,24.1118,24.1506,362200.0],["2025-05-29",24.1894,24.296,23.947,24.2863,414700.0],["2025-05-30",24.3542,25.314,24.2475,25.0425,1130200.0],["2025-06-02",25.0619,25.1783,24.616,24.7808,726600.0],["2025-06-03",24.6547,25.314,24.5966,25.2074,700200.0],["2025-06-04",25.188,25.3528,24.7905,24.8099,485600.0],["2025-06-05",24.8002,24.9747,24.4899,24.6935,406200.0],["2025-06-06",25.0328,25.4691,24.7614,25.1104,578200.0],["2025-06-09",25.2558,25.6824,25.1201,25.4594,546200.0],["2025-06-10",25.5079,26.0121,25.4982,25.7212,591800.0],["2025-06-11",25.8085,25.8182,25.0328,25.2074,698000.0],["2025-06-12",25.0038,25.0619,24.6935,25.0038,456100.0],["2025-06-13",24.7694,24.994,24.2715,24.3203,509900.0],["2025-06-16",24.6035,24.623,24.0079,24.1836,520800.0],["2025-06-17",23.8907,24.252,23.881,24.0372,494800.0],["2025-06-18",23.8907,24.4375,23.881,24.2618,514900.0],["2025-06-20",24.418,24.5644,24.1934,24.4082,826400.0],["2025-06-23",24.3691,25.1795,24.3399,25.16,429800.0],["2025-06-24",25.4529,25.7067,25.4041,25.4333,432900.0],["2025-06-25",25.365,25.6677,25.0916,25.5017,610000.0],["2025-06-26",25.4822,26.0875,25.4822,26.0484,589300.0],["2025-06-27",26.2437,26.9467,26.0484,26.8295,1922800.0],["2025-06-30",26.8393,27.1322,26.7319,26.9662,1436300.0],["2025-07-01",26.9662,27.962,26.4878,27.9132,1027400.0],["2025-07-02",28.1085,28.7431,27.9327,28.6748,864400.0],["2025-07-03",28.704,29.2801,28.3135,28.8505,413000.0],["2025-07-07",28.665,29.0555,28.0987,28.3428,545500.0],["2025-07-08",28.3916,28.7236,28.2842,28.3721,565600.0],["2025-07-09",28.5478,28.6845,27.8839,28.3526,458200.0],["2025-07-10",28.0597,29.0262,27.8253,28.9579,611900.0],["2025-07-11",28.5283,28.831,28.46,28.5966,492500.0],["2025-07-14",28.8017,28.8993,28.4697,28.7919,540700.0],["2025-07-15",28.7333,28.831,27.7082,27.8156,661400.0],["2025-07-16",27.9816,28.5478,27.4055,28.0401,540400.0],["2025-07-17",28.0304,28.6552,27.7472,28.5088,499500.0],["2025-07-18",27.9523,28.8212,27.9523,28.4795,587400.0],["2025-07-21",28.3135,28.8212,28.2842,28.3623,538600.0],["2025-07-22",27.8449,28.6162,27.8449,28.4111,677400.0],["2025-07-23",28.5869,28.5869,28.0499,28.2452,617000.0],["2025-07-24",28.2159,28.2452,27.9327,28.128,829400.0],["2025-07-25",29.0555,29.2801,27.8546,28.0792,891000.0],["2025-07-28",28.1964,28.6552,28.0597,28.5185,735600.0],["2025-07-29",28.8212,28.8212,28.0011,28.089,602100.0],["2025-07-30",28.128,28.2354,27.2493,27.552,707800.0],["2025-07-31",27.2981,27.5325,26.9271,27.5227,873000.0],["2025-08-01",27.181,27.181,26.6147,26.9857,1081000.0],["2025-08-04",27.0443,27.386,26.7026,27.386,489800.0],["2025-08-05",27.3958,27.6398,26.8393,27.3762,808500.0],["2025-08-06",27.3762,27.5325,26.8783,26.8978,1182100.0],["2025-08-07",27.2298,27.2298,26.6147,26.7807,405800.0],["2025-08-08",27.0345,27.5422,26.683,26.9271,798000.0],["2025-08-11",27.0443,27.4934,26.5756,26.7709,678500.0],["2025-08-12",27.0052,28.0987,26.7319,28.0792,567800.0],["2025-08-13",28.2452,28.6943,28.1085,28.5576,525800.0],["2025-08-14",28.2549,28.6845,28.0206,28.5576,543600.0],["2025-08-15",28.6162,28.6162,28.0206,28.0987,686900.0],["2025-08-18",28.0792,28.294,27.2981,28.2745,543500.0],["2025-08-19",28.2745,28.7138,28.0011,28.7138,543900.0],["2025-08-20",28.7919,28.9481,28.5576,28.7821,610500.0],["2025-08-21",28.6162,28.7821,28.1475,28.4795,409900.0],["2025-08-22",28.6845,30.3052,28.4014,30.2369,1264900.0],["2025-08-25",30.2369,30.3638,30.0709,30.2271,602500.0],["2025-08-26",30.1783,30.3931,30.0123,30.2271,639300.0],["2025-08-27",30.1392,30.4712,30.1197,30.4517,459300.0],["2025-08-28",30.6176,30.6176,30.1783,30.2369,565900.0],["2025-08-29",30.3638,30.5981,30.2955,30.3736,508500.0],["2025-09-02",30.0514,30.3638,29.7194,30.1392,432600.0],["2025-09-03",30.0318,30.4321,29.8756,30.1978,422500.0],["2025-09-04",30.3736,30.9105,30.2271,30.9008,551000.0],["2025-09-05",30.9398,31.3304,30.2466,30.6079,755900.0],["2025-09-08",30.6079,31.0765,30.0709,30.3443,572200.0],["2025-09-09",30.3443,30.686,29.8073,29.983,387900.0],["2025-09-10",29.9147,30.3638,29.8561,30.0904,378100.0],["2025-09-11",30.1783,30.3638,29.8854,30.2076,481400.0],["2025-09-12",30.1685,30.3833,29.9147,30.149,358500.0],["2025-09-15",30.316,30.3749,29.874,29.9133,495100.0],["2025-09-16",29.8053,29.8839,29.3241,29.8249,898300.0],["2025-09-17",29.9919,30.699,29.7856,30.041,643300.0],["2025-09-18",30.1785,30.9838,30.0017,30.9641,530200.0],["2025-09-19",31.5141,31.5141,30.2767,30.3847,1680700.0],["2025-09-22",30.2374,30.3258,29.8151,30.0803,459100.0],["2025-09-23",30.1588,30.64,29.9821,30.0312,375200.0],["2025-09-24",30.0606,30.2374,29.7562,29.9428,331800.0],["2025-09-25",29.8348,30.1097,29.5303,29.9526,436200.0],["2025-09-26",30.1294,30.2767,29.4026,30.0508,599300.0],["2025-09-29",30.0017,30.1195,29.4812,29.9526,758600.0],["2025-09-30",29.933,30.0803,29.5303,29.8839,622400.0],["2025-10-01",29.6678,30.0115,29.0786,29.9526,544800.0],["2025-10-02",29.8544,30.0901,29.6482,29.8839,360700.0],["2025-10-03",29.8151,30.7284,29.7365,30.3651,566000.0],["2025-10-06",30.6008,31.7498,30.4043,30.9052,749400.0],["2025-10-07",30.9445,31.3864,30.7186,31.1507,615200.0],["2025-10-08",31.3471,31.3471,30.9347,31.1212,560800.0],["2025-10-09",31.19,31.2194,30.5418,30.7382,433100.0],["2025-10-10",30.8855,31.0329,29.3437,29.3732,631700.0],["2025-10-13",29.6874,30.0508,29.5107,30.0213,400100.0],["2025-10-14",29.766,31.1802,29.7464,31.0525,485600.0],["2025-10-15",31.1703,31.298,29.8937,30.0508,547700.0],["2025-10-16",29.9035,29.9428,28.0671,28.2831,1360400.0],["2025-10-17",28.5875,28.7741,28.1063,28.7152,814000.0],["2025-10-20",28.9018,29.8642,28.6759,29.7267,447500.0],["2025-10-21",29.5401,30.1883,29.3928,29.6973,443900.0],["2025-10-22",29.7071,29.9821,29.3634,29.5696,403800.0],["2025-10-23",29.5696,29.8446,29.2946,29.5794,331700.0],["2025-10-24",30.041,30.915,29.4518,30.8757,517500.0],["2025-10-27",30.915,31.1802,30.4534,30.8561,672400.0],["2025-10-28",30.8463,31.4159,30.0017,30.5124,875700.0],["2025-10-29",30.6106,30.9936,29.9821,30.2963,691900.0],["2025-10-30",30.1392,30.7775,29.8642,29.933,486700.0],["2025-10-31",29.8839,29.8937,29.383,29.7562,580700.0],["2025-11-03",29.8249,29.9035,29.2062,29.8937,620600.0],["2025-11-04",29.7562,29.9231,29.4321,29.7267,476300.0],["2025-11-05",30.041,30.6499,29.8446,30.0508,653800.0],["2025-11-06",29.9133,30.1195,29.766,30.0115,720700.0],["2025-11-07",30.0115,30.4436,29.7071,30.3552,745900.0],["2025-11-10",30.4436,30.6302,30.1588,30.3847,459000.0],["2025-11-11",30.4534,30.7579,30.0312,30.64,499300.0],["2025-11-12",30.7186,31.1703,29.9231,30.2472,584800.0],["2025-11-13",30.149,30.5222,29.3732,29.4812,673800.0],["2025-11-14",29.4125,29.9821,28.9705,29.9133,513000.0],["2025-11-17",29.8937,30.0017,28.5581,28.6759,451900.0],["2025-11-18",28.6268,29.383,28.4992,29.0098,600800.0],["2025-11-19",29.0491,29.4616,28.8527,29.1768,457800.0],["2025-11-20",29.6285,29.9624,28.8134,28.8723,431500.0],["2025-11-21",28.8822,30.257,28.8527,30.0115,582500.0],["2025-11-24",29.9428,30.4142,29.6089,30.149,504700.0],["2025-11-25",30.3552,31.4453,30.3356,30.9739,1000800.0],["2025-11-26",30.8168,31.3668,30.7088,31.0623,1085800.0],["2025-11-28",31.1605,31.3275,30.7873,30.9936,236200.0],["2025-12-01",30.7873,31.406,30.6008,31.3078,469200.0],["2025-12-02",31.3275,31.5533,31.1114,31.2489,499900.0],["2025-12-03",31.3864,32.1033,31.1703,31.9756,588600.0],["2025-12-04",31.7792,32.1622,31.3373,32.0444,502200.0],["2025-12-05",31.848,32.1229,31.681,31.7498,617000.0],["2025-12-08",32.0542,32.6336,31.8676,32.0738,907200.0],["2025-12-09",32.0444,32.4568,31.5632,31.6221,672900.0],["2025-12-10",31.5239,32.5158,31.3962,32.0837,935600.0],["2025-12-11",32.0247,32.5747,32.0149,32.2604,621400.0],["2025-12-12",32.2702,32.4667,31.7694,31.9854,853600.0],["2025-12-15",32.2522,32.509,31.9756,32.2917,762400.0],["2025-12-16",32.2719,32.4991,31.6496,31.8669,740200.0],["2025-12-17",31.8175,32.2917,31.4125,31.5903,824200.0],["2025-12-18",31.8472,32.1237,31.2545,31.5607,1021300.0],["2025-12-19",31.4817,31.5804,31.0964,31.4323,4049800.0],["2025-12-22",31.7978,32.1237,31.62,32.025,584700.0],["2025-12-23",32.0052,32.4102,31.9459,32.0546,588300.0],["2025-12-24",32.025,32.1731,31.8175,32.0941,264000.0],["2025-12-26",32.183,32.183,31.7089,31.9064,258500.0],["2025-12-29",31.9361,32.025,31.4718,31.5113,309900.0],["2025-12-30",31.4817,31.5607,31.0075,31.0273,418800.0],["2025-12-31",31.0273,31.1359,30.721,31.0371,1077500.0],["2026-01-02",31.0767,31.3039,30.4148,31.2248,550200.0],["2026-01-05",31.126,32.4201,31.126,32.1336,680300.0],["2026-01-06",31.9361,32.5485,31.8076,32.1435,559500.0],["2026-01-07",32.1633,32.1731,31.2446,31.9657,533600.0],["2026-01-08",31.778,33.1609,31.778,32.6275,661700.0],["2026-01-09",32.5781,32.8844,32.2225,32.3114,458000.0],["2026-01-12",32.025,32.2225,31.7187,31.9361,430100.0],["2026-01-13",32.0546,32.0941,31.6101,31.9459,612000.0],["2026-01-14",31.8076,32.509,31.7089,32.4102,554100.0],["2026-01-15",32.3905,33.6549,32.0447,33.6055,758700.0],["2026-01-16",33.4672,33.724,32.7263,33.4178,600900.0],["2026-01-20",32.7658,33.2301,32.7066,32.7461,515500.0],["2026-01-21",32.9041,34.4945,32.6275,34.2969,887700.0],["2026-01-22",34.3364,35.0279,34.3364,34.3562,881100.0],["2026-01-23",34.1784,34.3661,32.7955,32.9634,806800.0],["2026-01-26",32.8942,33.3486,32.4201,32.993,574000.0],["2026-01-27",33.0523,33.4079,32.8448,33.2301,507600.0],["2026-01-28",33.2894,33.6746,33.0424,33.1511,586700.0],["2026-01-29",33.2499,33.7635,33.0128,33.7042,1139300.0],["2026-01-30",32.9239,33.8327,32.7066,33.0325,964000.0],["2026-02-02",33.1313,33.7339,32.9337,32.9831,933600.0],["2026-02-03",33.072,34.1981,33.072,33.7438,1328200.0],["2026-02-04",34.0697,34.8106,33.9314,34.0697,954400.0],["2026-02-05",34.0895,34.613,33.8722,34.2278,1221700.0],["2026-02-06",34.5241,35.1168,34.376,34.6624,1031200.0],["2026-02-09",34.5538,34.8797,34.3364,34.3364,818300.0],["2026-02-10",34.2179,34.6822,33.645,33.9314,493600.0],["2026-02-11",34.1982,34.4451,33.2005,33.5264,554900.0],["2026-02-12",33.9907,34.1685,32.6275,32.9436,528200.0],["2026-02-13",32.9535,33.072,32.4596,32.8251,995900.0],["2026-02-17",32.993,33.4474,32.7066,33.2202,554000.0],["2026-02-18",33.3585,34.0796,33.0523,33.2103,634900.0],["2026-02-19",32.9436,33.2202,32.7856,33.0819,407300.0],["2026-02-20",33.0819,33.5067,32.7263,33.3388,720000.0],["2026-02-23",33.3881,33.5264,31.4915,31.7484,780000.0],["2026-02-24",31.7089,32.0842,31.5409,31.9756,812000.0],["2026-02-25",32.43,32.7164,32.1633,32.4892,584500.0],["2026-02-26",32.6078,33.3684,32.0546,32.4991,599200.0],["2026-02-27",31.7583,32.025,30.3654,30.7408,1066300.0],["2026-03-02",30.1481,31.8472,30.0691,31.6298,831300.0],["2026-03-03",30.8001,31.2742,30.3951,30.968,617400.0],["2026-03-04",31.0569,31.3829,30.7704,31.0964,481900.0],["2026-03-05",30.5531,30.889,30.2469,30.5926,557400.0],["2026-03-06",29.7036,30.3654,29.0319,29.9209,627600.0],["2026-03-09",29.3875,30.5334,28.6763,30.2765,960100.0],["2026-03-10",30.1086,31.1952,29.9407,30.7704,1177100.0],["2026-03-11",30.4741,30.8593,29.8913,30.2173,1615900.0],["2026-03-12",29.5159,30.0691,29.2591,29.7925,724500.0],["2026-03-13",30.0808,30.2199,29.4446,29.6334,695300.0],["2026-03-16",29.8621,30.1802,29.7229,29.9714,924100.0],["2026-03-17",30.1702,30.4784,29.6136,29.6633,832300.0],["2026-03-18",29.5241,29.5738,28.9575,29.0271,846400.0],["2026-03-19",28.8978,29.2358,28.5201,29.0469,631000.0],["2026-03-20",29.037,29.4446,28.7587,29.1563,2577700.0],["2026-03-23",29.9118,30.4486,29.7229,29.8323,797500.0],["2026-03-24",29.5142,30.2697,29.5142,29.7527,515000.0],["2026-03-25",30.1305,30.2796,29.6334,29.9615,671900.0],["2026-03-26",29.7627,30.051,29.6533,29.7627,422700.0],["2026-03-27",29.5042,29.6832,29.1265,29.1861,555300.0],["2026-03-30",29.5241,29.6136,29.1662,29.2756,535100.0],["2026-03-31",29.7826,30.1901,29.5142,30.1106,646800.0],["2026-04-01",30.2398,30.7568,30.2398,30.3989,620500.0],["2026-04-02",29.9118,30.5082,29.8621,30.2895,640200.0],["2026-04-06",30.2498,30.6772,29.9615,30.6176,420800.0],["2026-04-07",30.548,30.9158,30.4287,30.876,610800.0],["2026-04-08",31.8304,32.228,31.7608,31.89,844000.0],["2026-04-09",31.6415,32.6455,31.6415,32.5163,666800.0],["2026-04-10",32.4169,32.4169,31.9993,32.1783,638800.0],["2026-04-13",31.9993,32.1882,31.7608,32.0988,677300.0],["2026-04-14",32.0988,32.387,31.7608,32.1783,536700.0],["2026-04-15",32.1286,32.1485,31.8304,32.059,550000.0],["2026-04-16",31.8999,32.2081,31.8801,31.9695,652400.0],["2026-04-17",32.4765,33.3612,32.2777,32.5362,715300.0],["2026-04-20",32.4367,32.8046,31.8701,32.4765,444500.0],["2026-04-21",32.4268,32.5859,31.9496,32.059,468600.0],["2026-04-22",32.1485,32.1982,31.7707,31.8602,542700.0],["2026-04-23",31.9695,32.228,31.562,31.8304,829900.0],["2026-04-24",31.8602,32.1584,30.8661,31.0649,1564800.0],["2026-04-27",31.0649,31.6415,31.045,31.4427,981600.0],["2026-04-28",31.7111,32.0192,31.4128,31.5421,1033100.0],["2026-04-29",32.3175,32.3175,30.7468,31.0947,1565500.0],["2026-04-30",31.1643,31.8999,30.5182,31.2836,1243700.0],["2026-05-01",31.2836,31.5719,30.9357,31.1246,809700.0],["2026-05-04",30.9456,31.1146,30.5679,30.7369,724000.0],["2026-05-05",30.7667,30.9456,30.6275,30.717,868900.0],["2026-05-06",30.9655,31.562,30.9456,31.1743,744500.0],["2026-05-07",31.3234,31.4924,30.7568,30.8562,862700.0],["2026-05-08",30.8562,31.0252,30.6076,30.9059,639900.0],["2026-05-11",30.9556,31.1842,30.0907,30.2001,851000.0],["2026-05-12",30.2697,30.6176,29.6136,30.2796,829800.0],["2026-05-13",30.1504,30.3194,29.7826,29.8323,750800.0],["2026-05-14",30.3293,30.5182,30.041,30.1404,819900.0],["2026-05-15",30.1504,30.9953,29.5042,29.6235,710000.0],["2026-05-18",29.6235,30.1106,29.6235,30.0112,669700.0],["2026-05-19",30.3492,30.4983,29.5639,29.5937,665000.0],["2026-05-20",29.6633,30.5381,29.3949,30.4386,835900.0],["2026-05-21",30.1901,30.4088,29.9814,30.3194,655200.0],["2026-05-22",30.4386,30.5878,30.1901,30.3094,615900.0],["2026-05-26",30.3889,30.876,30.2597,30.4685,767000.0],["2026-05-27",30.5381,30.6275,30.0708,30.1901,560200.0],["2026-05-28",30.0808,30.1305,29.8124,30.051,706500.0],["2026-05-29",30.0609,30.2498,29.9416,30.1305,529100.0],["2026-06-01",29.9615,30.051,29.3352,29.544,806300.0],["2026-06-02",29.5639,30.1305,29.4943,30.0211,681400.0],["2026-06-03",29.7726,30.1404,29.1165,29.1265,606100.0],["2026-06-04",29.6434,30.1603,29.5042,29.9913,581500.0],["2026-06-05",29.9913,30.2995,29.8521,29.9814,666200.0],["2026-06-08",30.1404,30.379,29.9814,29.9913,431600.0],["2026-06-09",30.2398,31.1345,30.2398,30.5977,745300.0],["2026-06-10",30.7369,31.045,30.4585,30.6971,887900.0],["2026-06-11",30.9556,31.2538,30.4188,31.1345,643500.0],["2026-06-12",31.2041,31.8999,31.2041,31.89,673100.0],["2026-06-15",31.96,32.29,31.04,31.12,859400.0],["2026-06-16",31.51,32.32,31.05,31.27,941600.0],["2026-06-17",31.1,31.57,30.38,30.6,1570200.0],["2026-06-18",30.93,31.35,30.55,30.84,1741800.0],["2026-06-22",30.92,31.48,30.91,31.17,827600.0],["2026-06-23",31.24,31.77,31.2,31.7,683100.0],["2026-06-24",31.7,32.34,31.48,32.26,859500.0],["2026-06-25",32.95,33.57,31.71,32.46,989900.0],["2026-06-26",32.55,33.68,32.3,33.45,5510100.0],["2026-06-29",33.2,33.35,32.45,33.1,1438100.0],["2026-06-30",33.03,33.51,32.66,33.25,1162900.0],["2026-07-01",33.3,34.1,33.22,33.98,1177100.0],["2026-07-02",34.16,34.39,32.95,33.28,863500.0],["2026-07-06",33.18,33.5,33.025,33.18,687621.962481],["2026-07-07",33.34,33.63,32.5,32.64,763660.090505],["2026-07-08",32.53,32.64,31.68,31.85,1496657.50256],["2026-07-09",32.01,32.79,31.8601,32.53,970820.23367],["2026-07-10",32.57,33.09,32.445,32.92,960388.24811],["2026-07-13",33.07,33.07,32.585,32.97,679467.011032],["2026-07-14",32.97,33.11,32.72,32.98,680081.66503],["2026-07-15",33.01,33.5,32.96,33.23,1257922.944887],["2026-07-16",33.3,34.61,33.27,34.33,1511093.12936],["2026-07-17",34.07,34.35,33.6384,33.89,1001351.62721],["2026-07-20",33.83,34.015,33.36,33.5,1064273.220883],["2026-07-21",33.35,33.71,32.955,33.65,933493.816103],["2026-07-22",33.63,33.63,33.1,33.38,746857.96086],["2026-07-23",32.91,33.09,32.7,33.05,1241630.427769],["2026-07-24",33.18,33.75,32.67,33.49,872413.77038],["2026-07-27",33.74,33.97,33.235,33.26,872902.929279],["2026-07-28",33.38,33.79,33.295,33.65,874456.177923],["2026-07-29",32.83,34.36,32.83,34.1,1914536.926341],["2026-07-30",34.48,34.71,33.515,34.57,1481109.566217],["2026-07-31",34.6,35.635,33.545,34.74,1614986.647153],["2026-08-03",34.99,35.3,34.69,34.91,1147758.973388],["2026-08-04",35,35.64,34.795,35.38,835826.09548],["2026-08-05",35.38,35.47,34.85,35.01,825436.78292],["2026-08-06",35.27,35.34,34.51,34.53,733760.235417],["2026-08-07",34.67,34.75,34.21,34.55,691612.473686],["2026-08-10",34.48,34.76,34.339,34.67,128753.469045],["2026-08-11",34.88,35.45,34.79,35.37,805058.174189],["2026-08-12",35.49,35.679,35.42,35.57,895058.868081],["2026-08-13",35.78,36.055,35.64,35.93,744409.608591],["2026-08-14",35.84,36.18,35.74,36.13,913121.021421]]}