{"t":"SRCE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-08-12",0.6922,0.7306,0.6922,0.6922,3250.0],["1983-08-15",0.6922,0.7306,0.6922,0.6922,6500.0],["1983-08-16",0.6922,0.7306,0.6922,0.6922,3250.0],["1983-08-17",0.6922,0.7306,0.6922,0.6922,5417.0],["1983-08-18",0.6922,0.7306,0.6922,0.6922,3250.0],["1983-08-19",0.6922,0.7306,0.6922,0.6922,6500.0],["1983-08-22",0.6922,0.7306,0.6922,0.6922,14084.0],["1983-08-23",0.6922,0.6922,0.6922,0.6922,0.0],["1983-08-24",0.6922,0.7306,0.6922,0.6922,13542.0],["1983-08-25",0.6922,0.7306,0.6922,0.6922,2167.0],["1983-08-26",0.6922,0.7306,0.6922,0.6922,3792.0],["1983-08-29",0.6922,0.7306,0.6922,0.6922,6500.0],["1983-08-30",0.6922,0.7306,0.6729,0.6729,6500.0],["1983-08-31",0.6729,0.7306,0.6729,0.6729,1625.0],["1983-09-01",0.6729,0.7306,0.6729,0.6729,14626.0],["1983-09-02",0.6729,0.7114,0.6729,0.6729,15709.0],["1983-09-06",0.6729,0.7114,0.6729,0.6729,5959.0],["1983-09-07",0.6729,0.6729,0.6729,0.6729,0.0],["1983-09-08",0.6729,0.7114,0.6729,0.6729,542.0],["1983-09-09",0.6729,0.6729,0.6729,0.6729,0.0],["1983-09-12",0.6729,0.7114,0.6729,0.6729,542.0],["1983-09-13",0.6729,0.6729,0.6729,0.6729,0.0],["1983-09-14",0.6729,0.7114,0.6729,0.6729,1083.0],["1983-09-15",0.6729,0.7114,0.6729,0.6729,2167.0],["1983-09-16",0.6729,0.7114,0.6729,0.6729,5417.0],["1983-09-19",0.6729,0.7114,0.6729,0.6729,2167.0],["1983-09-20",0.6729,0.7114,0.6729,0.6729,1625.0],["1983-09-21",0.6729,0.7114,0.6729,0.6729,12459.0],["1983-09-22",0.6729,0.7114,0.6729,0.6729,6500.0],["1983-09-23",0.6729,0.7114,0.6729,0.6729,8125.0],["1983-09-26",0.6729,0.7114,0.6729,0.6729,542.0],["1983-09-27",0.6729,0.7114,0.6729,0.6729,9750.0],["1983-09-28",0.6729,0.7114,0.6729,0.6729,3250.0],["1983-09-29",0.6729,0.7114,0.6729,0.6729,542.0],["1983-09-30",0.6729,0.7114,0.6729,0.6729,23293.0],["1983-10-03",0.6729,0.6729,0.6729,0.6729,0.0],["1983-10-04",0.6729,0.7114,0.6729,0.6729,20584.0],["1983-10-05",0.6729,0.7114,0.6729,0.6729,8125.0],["1983-10-06",0.6729,0.7114,0.6729,0.6729,542.0],["1983-10-07",0.6729,0.7114,0.6729,0.6729,1625.0],["1983-10-10",0.6729,0.6729,0.6729,0.6729,0.0],["1983-10-11",0.6729,0.7114,0.6729,0.6729,5959.0],["1983-10-12",0.6729,0.6729,0.6729,0.6729,0.0],["1983-10-13",0.6922,0.7114,0.6922,0.6922,2167.0],["1983-10-14",0.6922,0.6922,0.6922,0.6922,0.0],["1983-10-17",0.6922,0.6922,0.6922,0.6922,0.0],["1983-10-18",0.6922,0.7306,0.6922,0.6922,17334.0],["1983-10-19",0.6922,0.7306,0.6922,0.6922,4333.0],["1983-10-20",0.6922,0.6922,0.6922,0.6922,0.0],["1983-10-21",0.7114,0.7306,0.7114,0.7114,10834.0],["1983-10-24",0.7114,0.7306,0.7114,0.7114,1625.0],["1983-10-25",0.7114,0.7306,0.7114,0.7114,13000.0],["1983-10-26",0.7114,0.7306,0.7114,0.7114,4333.0],["1983-10-27",0.7114,0.7306,0.7114,0.7114,17876.0],["1983-10-28",0.7114,0.7306,0.7114,0.7114,13542.0],["1983-10-31",0.7114,0.7306,0.7114,0.7114,1083.0],["1983-11-01",0.7114,0.7306,0.7114,0.7114,3250.0],["1983-11-02",0.7114,0.7114,0.7114,0.7114,0.0],["1983-11-03",0.7114,0.7306,0.7114,0.7114,19501.0],["1983-11-04",0.7114,0.7114,0.7114,0.7114,0.0],["1983-11-07",0.7114,0.7306,0.7114,0.7114,4333.0],["1983-11-08",0.7114,0.7306,0.7114,0.7114,2167.0],["1983-11-09",0.7114,0.7306,0.7114,0.7114,18959.0],["1983-11-10",0.7114,0.7306,0.6922,0.6922,3250.0],["1983-11-11",0.6922,0.6922,0.6922,0.6922,0.0],["1983-11-14",0.6922,0.7306,0.6922,0.6922,10834.0],["1983-11-15",0.6922,0.7306,0.6922,0.6922,15709.0],["1983-11-16",0.6922,0.7306,0.6922,0.6922,36835.0],["1983-11-17",0.6922,0.7306,0.6922,0.6922,15709.0],["1983-11-18",0.6922,0.7306,0.6922,0.6922,16251.0],["1983-11-21",0.6922,0.7306,0.6922,0.6922,12459.0],["1983-11-22",0.6922,0.7306,0.6922,0.6922,542.0],["1983-11-23",0.6922,0.7306,0.6922,0.6922,2167.0],["1983-11-25",0.6922,0.7306,0.6922,0.6922,542.0],["1983-11-28",0.6922,0.6922,0.6922,0.6922,0.0],["1983-11-29",0.6922,0.6922,0.6922,0.6922,0.0],["1983-11-30",0.6922,0.6922,0.6922,0.6922,0.0],["1983-12-01",0.6922,0.7306,0.6922,0.6922,20584.0],["1983-12-02",0.6922,0.7306,0.6922,0.6922,5959.0],["1983-12-05",0.6922,0.7306,0.6922,0.6922,9750.0],["1983-12-06",0.6922,0.7306,0.6922,0.6922,11375.0],["1983-12-07",0.6922,0.7306,0.6922,0.6922,3792.0],["1983-12-08",0.6922,0.7306,0.6922,0.6922,4333.0],["1983-12-09",0.6922,0.7114,0.6729,0.6729,8125.0],["1983-12-12",0.6729,0.7114,0.6729,0.6729,5417.0],["1983-12-13",0.6729,0.7114,0.6729,0.6729,27626.0],["1983-12-14",0.6729,0.7114,0.6729,0.6729,53627.0],["1983-12-15",0.6729,0.7114,0.6537,0.6537,62294.0],["1983-12-16",0.6537,0.7114,0.6537,0.6537,5959.0],["1983-12-19",0.6537,0.7114,0.6537,0.6537,10834.0],["1983-12-20",0.6537,0.7114,0.6537,0.6537,16251.0],["1983-12-21",0.6537,0.7114,0.6537,0.6537,19501.0],["1983-12-22",0.6537,0.7114,0.6537,0.6537,16792.0],["1983-12-23",0.6537,0.7114,0.6537,0.6537,12459.0],["1983-12-27",0.6537,0.7114,0.6537,0.6537,2708.0],["1983-12-28",0.6537,0.7114,0.6537,0.6537,1083.0],["1983-12-29",0.6537,0.6537,0.6537,0.6537,0.0],["1983-12-30",0.6537,0.7114,0.6537,0.6537,6500.0],["1984-01-03",0.6537,0.7114,0.6537,0.6537,2708.0],["1984-01-04",0.6537,0.7114,0.6537,0.6537,8125.0],["1984-01-05",0.6537,0.6537,0.6537,0.6537,0.0],["1984-01-06",0.6537,0.7114,0.6537,0.6537,4333.0],["1984-01-09",0.6537,0.6537,0.6537,0.6537,0.0],["1984-01-10",0.6537,0.7114,0.6537,0.6537,21126.0],["1984-01-11",0.6537,0.7114,0.6537,0.6537,1083.0],["1984-01-12",0.6537,0.6537,0.6537,0.6537,0.0],["1984-01-13",0.6537,0.6537,0.6537,0.6537,0.0],["1984-01-16",0.6537,0.7114,0.6537,0.6537,2167.0],["1984-01-17",0.6537,0.7114,0.6537,0.6537,56877.0],["1984-01-18",0.6537,0.7114,0.6537,0.6537,2708.0],["1984-01-19",0.6537,0.7114,0.6537,0.6537,17334.0],["1984-01-20",0.6537,0.7114,0.6537,0.6537,11917.0],["1984-01-23",0.6537,0.7114,0.6537,0.6537,2708.0],["1984-01-24",0.6537,0.6922,0.6537,0.6537,1083.0],["1984-01-25",0.6537,0.6922,0.6537,0.6537,3250.0],["1984-01-26",0.6537,0.6922,0.6537,0.6537,542.0],["1984-01-27",0.6537,0.7114,0.6537,0.6537,33585.0],["1984-01-30",0.6537,0.6537,0.6537,0.6537,0.0],["1984-01-31",0.6537,0.6537,0.6537,0.6537,0.0],["1984-02-01",0.6537,0.7114,0.6537,0.6537,5417.0],["1984-02-02",0.6537,0.6537,0.6537,0.6537,0.0],["1984-02-03",0.6537,0.7114,0.6537,0.6537,2708.0],["1984-02-06",0.6537,0.7114,0.6537,0.6537,2708.0],["1984-02-07",0.6537,0.7114,0.6537,0.6537,63919.0],["1984-02-08",0.6537,0.6537,0.6537,0.6537,0.0],["1984-02-09",0.6537,0.7114,0.6537,0.6537,5959.0],["1984-02-10",0.6537,0.7114,0.6537,0.6537,43877.0],["1984-02-13",0.6537,0.7114,0.6537,0.6537,13542.0],["1984-02-14",0.6537,0.7114,0.6537,0.6537,7042.0],["1984-02-15",0.6537,0.7114,0.6537,0.6537,7584.0],["1984-02-16",0.6537,0.7114,0.6537,0.6537,15167.0],["1984-02-17",0.6537,0.7114,0.6537,0.6537,2708.0],["1984-02-21",0.6537,0.7114,0.6537,0.6537,23293.0],["1984-02-22",0.6537,0.7114,0.6537,0.6537,6500.0],["1984-02-23",0.6537,0.7114,0.6537,0.6537,3250.0],["1984-02-24",0.6537,0.7114,0.6537,0.6537,1625.0],["1984-02-27",0.6537,0.7114,0.6537,0.6537,5959.0],["1984-02-28",0.6537,0.7114,0.6537,0.6537,43877.0],["1984-02-29",0.6537,0.7114,0.6537,0.6537,55252.0],["1984-03-01",0.6537,0.7114,0.6537,0.6537,89378.0],["1984-03-02",0.6537,0.6537,0.6537,0.6537,0.0],["1984-03-05",0.6537,0.6537,0.6537,0.6537,0.0],["1984-03-06",0.6537,0.7114,0.6537,0.6537,0.0],["1984-03-07",0.6537,0.7114,0.6537,0.6537,10834.0],["1984-03-08",0.6537,0.7114,0.6537,0.6537,1083.0],["1984-03-09",0.6537,0.6537,0.6537,0.6537,0.0],["1984-03-12",0.6537,0.7114,0.6537,0.6537,542.0],["1984-03-13",0.6729,0.7114,0.6729,0.6729,67169.0],["1984-03-14",0.6729,0.7114,0.6729,0.6729,18959.0],["1984-03-15",0.6729,0.7114,0.6729,0.6729,81253.0],["1984-03-16",0.6729,0.7114,0.6729,0.6729,99670.0],["1984-03-19",0.6729,0.7114,0.6729,0.6729,83420.0],["1984-03-20",0.6729,0.7114,0.6729,0.6729,106171.0],["1984-03-21",0.6729,0.7114,0.6729,0.6729,105087.0],["1984-03-22",0.6729,0.7114,0.6729,0.6729,1083.0],["1984-03-23",0.6729,0.7114,0.6729,0.6729,542.0],["1984-03-26",0.6729,0.7114,0.6729,0.6729,54710.0],["1984-03-27",0.6729,0.7114,0.6729,0.6729,2167.0],["1984-03-28",0.6729,0.7114,0.6729,0.6729,34668.0],["1984-03-29",0.6729,0.7114,0.6729,0.6729,542.0],["1984-03-30",0.6729,0.7306,0.6729,0.6729,19501.0],["1984-04-02",0.7114,0.7306,0.7114,0.7114,27626.0],["1984-04-03",0.7114,0.7691,0.7114,0.7114,32501.0],["1984-04-04",0.7114,0.7691,0.7114,0.7114,11917.0],["1984-04-05",0.7114,0.7114,0.7114,0.7114,0.0],["1984-04-06",0.7306,0.7883,0.7306,0.7306,22751.0],["1984-04-09",0.7306,0.7883,0.7306,0.7306,5417.0],["1984-04-10",0.7306,0.7306,0.7306,0.7306,0.0],["1984-04-11",0.7306,0.7883,0.7306,0.7306,542.0],["1984-04-12",0.7306,0.7691,0.7306,0.7306,10292.0],["1984-04-13",0.7306,0.7691,0.7306,0.7306,20042.0],["1984-04-16",0.7306,0.7691,0.7306,0.7306,4333.0],["1984-04-17",0.7691,0.7883,0.7691,0.7691,7584.0],["1984-04-18",0.7691,0.7883,0.7691,0.7691,30876.0],["1984-04-19",0.7691,0.7883,0.7691,0.7691,10834.0],["1984-04-23",0.7691,0.7883,0.7499,0.7499,6500.0],["1984-04-24",0.7499,0.7883,0.7499,0.7499,5417.0],["1984-04-25",0.7499,0.7883,0.7499,0.7499,1625.0],["1984-04-26",0.7499,0.7499,0.7499,0.7499,0.0],["1984-04-27",0.7499,0.7883,0.7499,0.7499,1083.0],["1984-04-30",0.7499,0.7499,0.7499,0.7499,0.0],["1984-05-01",0.7499,0.7883,0.7499,0.7499,11375.0],["1984-05-02",0.7499,0.7883,0.7499,0.7499,12459.0],["1984-05-03",0.7499,0.7883,0.7499,0.7499,8125.0],["1984-05-04",0.7499,0.7883,0.7499,0.7499,13000.0],["1984-05-07",0.7499,0.7883,0.7499,0.7499,11917.0],["1984-05-08",0.7499,0.7883,0.7499,0.7499,2708.0],["1984-05-09",0.7499,0.7883,0.7499,0.7499,2167.0],["1984-05-10",0.7499,0.7499,0.7499,0.7499,0.0],["1984-05-11",0.7499,0.7883,0.7499,0.7499,3250.0],["1984-05-14",0.7499,0.7883,0.7499,0.7499,4333.0],["1984-05-15",0.7499,0.7499,0.7499,0.7499,0.0],["1984-05-16",0.7499,0.7691,0.7499,0.7499,11917.0],["1984-05-17",0.7499,0.7691,0.7499,0.7499,5417.0],["1984-05-18",0.7499,0.7691,0.7499,0.7499,3250.0],["1984-05-21",0.7499,0.7691,0.7499,0.7499,6500.0],["1984-05-22",0.7499,0.7691,0.7499,0.7499,28709.0],["1984-05-23",0.7499,0.7499,0.7499,0.7499,0.0],["1984-05-24",0.7499,0.7691,0.7306,0.7306,2167.0],["1984-05-25",0.7306,0.7691,0.7306,0.7306,8667.0],["1984-05-29",0.7306,0.7499,0.7306,0.7306,8125.0],["1984-05-30",0.7306,0.7499,0.7306,0.7306,5417.0],["1984-05-31",0.7306,0.7306,0.7306,0.7306,0.0],["1984-06-01",0.7306,0.7499,0.7306,0.7306,542.0],["1984-06-04",0.7306,0.7499,0.7306,0.7306,542.0],["1984-06-05",0.7306,0.7499,0.7114,0.7114,16251.0],["1984-06-06",0.7114,0.7499,0.7114,0.7114,5959.0],["1984-06-07",0.7114,0.7306,0.6922,0.6922,5417.0],["1984-06-08",0.6922,0.7114,0.6922,0.6922,4875.0],["1984-06-11",0.6922,0.7114,0.6922,0.6922,4333.0],["1984-06-12",0.6922,0.7114,0.6922,0.6922,542.0],["1984-06-13",0.6922,0.7114,0.6922,0.6922,3250.0],["1984-06-14",0.6922,0.7114,0.6922,0.6922,3250.0],["1984-06-15",0.6922,0.7114,0.6922,0.6922,3250.0],["1984-06-18",0.6922,0.7114,0.6922,0.6922,7042.0],["1984-06-19",0.6922,0.7114,0.6922,0.6922,3250.0],["1984-06-20",0.6922,0.6922,0.6922,0.6922,0.0],["1984-06-21",0.6922,0.7114,0.6922,0.6922,542.0],["1984-06-22",0.6922,0.7114,0.6922,0.6922,1625.0],["1984-06-25",0.6922,0.7114,0.6922,0.6922,3792.0],["1984-06-26",0.6922,0.7114,0.6922,0.6922,2708.0],["1984-06-27",0.6922,0.7114,0.6922,0.6922,542.0],["1984-06-28",0.6922,0.7114,0.6922,0.6922,3250.0],["1984-06-29",0.6922,0.7114,0.6922,0.6922,1083.0],["1984-07-02",0.6922,0.6922,0.6922,0.6922,0.0],["1984-07-03",0.6922,0.7114,0.6922,0.6922,1083.0],["1984-07-05",0.6922,0.6922,0.6922,0.6922,0.0],["1984-07-06",0.6922,0.6922,0.6922,0.6922,0.0],["1984-07-09",0.6922,0.7114,0.6922,0.6922,542.0],["1984-07-10",0.6922,0.7114,0.6922,0.6922,542.0],["1984-07-11",0.6922,0.7114,0.6729,0.6729,542.0],["1984-07-12",0.6729,0.7114,0.6729,0.6729,7584.0],["1984-07-13",0.6729,0.7114,0.6729,0.6729,2167.0],["1984-07-16",0.6729,0.7114,0.6729,0.6729,4333.0],["1984-07-17",0.6729,0.7114,0.6729,0.6729,3250.0],["1984-07-18",0.6922,0.7114,0.6922,0.6922,22751.0],["1984-07-19",0.6922,0.7306,0.6922,0.6922,12459.0],["1984-07-20",0.7114,0.7306,0.7114,0.7114,12459.0],["1984-07-23",0.7114,0.7114,0.7114,0.7114,0.0],["1984-07-24",0.7114,0.7114,0.7114,0.7114,0.0],["1984-07-25",0.7114,0.7306,0.6922,0.6922,1083.0],["1984-07-26",0.6922,0.7306,0.6922,0.6922,2708.0],["1984-07-27",0.6922,0.7306,0.6922,0.6922,3250.0],["1984-07-30",0.6922,0.6922,0.6922,0.6922,0.0],["1984-07-31",0.6922,0.7306,0.6922,0.6922,2167.0],["1984-08-01",0.6922,0.7306,0.6922,0.6922,2708.0],["1984-08-02",0.6922,0.7306,0.6922,0.6922,3250.0],["1984-08-03",0.6922,0.7306,0.6922,0.6922,1625.0],["1984-08-06",0.6922,0.7306,0.6922,0.6922,6500.0],["1984-08-07",0.6922,0.7306,0.6922,0.6922,17334.0],["1984-08-08",0.6922,0.7306,0.6922,0.6922,4875.0],["1984-08-09",0.6922,0.7306,0.6922,0.6922,8125.0],["1984-08-10",0.7114,0.7306,0.7114,0.7114,1625.0],["1984-08-13",0.7114,0.7306,0.7114,0.7114,1083.0],["1984-08-14",0.7114,0.7306,0.7114,0.7114,5417.0],["1984-08-15",0.7114,0.7306,0.7114,0.7114,29793.0],["1984-08-16",0.7114,0.7306,0.7114,0.7114,15709.0],["1984-08-17",0.7114,0.7306,0.7114,0.7114,10834.0],["1984-08-20",0.7114,0.7306,0.7114,0.7114,8125.0],["1984-08-21",0.7114,0.7306,0.7114,0.7114,5417.0],["1984-08-22",0.7114,0.7306,0.7114,0.7114,4333.0],["1984-08-23",0.7114,0.7306,0.7114,0.7114,15167.0],["1984-08-24",0.7114,0.7306,0.7114,0.7114,10834.0],["1984-08-27",0.7114,0.7499,0.7114,0.7114,15709.0],["1984-08-28",0.7114,0.7114,0.7114,0.7114,0.0],["1984-08-29",0.7114,0.7499,0.7114,0.7114,4333.0],["1984-08-30",0.7114,0.7499,0.7114,0.7114,1083.0],["1984-08-31",0.7114,0.7499,0.7114,0.7114,2167.0],["1984-09-04",0.7114,0.7499,0.7114,0.7114,10834.0],["1984-09-05",0.7306,0.7499,0.7306,0.7306,6500.0],["1984-09-06",0.7306,0.7499,0.7306,0.7306,2708.0],["1984-09-07",0.7306,0.7499,0.7306,0.7306,9209.0],["1984-09-10",0.7306,0.7499,0.7306,0.7306,5417.0],["1984-09-11",0.7306,0.7499,0.7306,0.7306,4875.0],["1984-09-12",0.7306,0.7499,0.7306,0.7306,1083.0],["1984-09-13",0.7306,0.7499,0.7306,0.7306,14626.0],["1984-09-14",0.7306,0.7691,0.7306,0.7306,15167.0],["1984-09-17",0.7306,0.7691,0.7306,0.7306,10834.0],["1984-09-18",0.7306,0.7691,0.7306,0.7306,7042.0],["1984-09-19",0.7306,0.7691,0.7306,0.7306,1625.0],["1984-09-20",0.7306,0.7691,0.7306,0.7306,18417.0],["1984-09-21",0.7306,0.7691,0.7306,0.7306,2708.0],["1984-09-24",0.7306,0.7691,0.7306,0.7306,542.0],["1984-09-25",0.7306,0.7691,0.7306,0.7306,2708.0],["1984-09-26",0.7306,0.7499,0.7306,0.7306,15167.0],["1984-09-27",0.7306,0.7499,0.7306,0.7306,2167.0],["1984-09-28",0.7306,0.7306,0.7306,0.7306,0.0],["1984-10-01",0.7402,0.7691,0.7402,0.7402,32501.0],["1984-10-02",0.7499,0.7883,0.7499,0.7499,16251.0],["1984-10-03",0.7499,0.7883,0.7499,0.7499,9750.0],["1984-10-04",0.7499,0.7787,0.7499,0.7499,5959.0],["1984-10-05",0.7499,0.7691,0.7499,0.7499,19501.0],["1984-10-08",0.7499,0.7691,0.7499,0.7499,7042.0],["1984-10-09",0.7499,0.7691,0.7499,0.7499,3792.0],["1984-10-10",0.7499,0.7691,0.7499,0.7499,5959.0],["1984-10-11",0.7499,0.7499,0.7499,0.7499,0.0],["1984-10-12",0.7499,0.7691,0.7499,0.7499,16251.0],["1984-10-15",0.7499,0.7691,0.7499,0.7499,3250.0],["1984-10-16",0.7499,0.7691,0.7499,0.7499,4875.0],["1984-10-17",0.7499,0.7691,0.7499,0.7499,13542.0],["1984-10-18",0.7499,0.7691,0.7499,0.7499,3250.0],["1984-10-19",0.7499,0.7691,0.7499,0.7499,1083.0],["1984-10-22",0.7499,0.7691,0.7499,0.7499,1083.0],["1984-10-23",0.7499,0.7691,0.7499,0.7499,32501.0],["1984-10-24",0.7499,0.7787,0.7499,0.7499,542.0],["1984-10-25",0.7499,0.7787,0.7499,0.7499,3250.0],["1984-10-26",0.7499,0.7691,0.7499,0.7499,9209.0],["1984-10-29",0.7499,0.7691,0.7499,0.7499,2708.0],["1984-10-30",0.7499,0.7691,0.7499,0.7499,5959.0],["1984-10-31",0.7499,0.7499,0.7499,0.7499,0.0],["1984-11-01",0.7499,0.7691,0.7499,0.7499,1625.0],["1984-11-02",0.7499,0.7691,0.7499,0.7499,5417.0],["1984-11-05",0.7499,0.7691,0.7499,0.7499,5417.0],["1984-11-06",0.7499,0.7691,0.7499,0.7499,2708.0],["1984-11-07",0.7499,0.7691,0.7499,0.7499,2708.0],["1984-11-08",0.7499,0.7691,0.7499,0.7499,1083.0],["1984-11-09",0.7691,0.7883,0.7691,0.7691,28168.0],["1984-11-12",0.7691,0.7883,0.7691,0.7691,1625.0],["1984-11-13",0.7691,0.7883,0.7691,0.7691,30876.0],["1984-11-14",0.7691,0.8075,0.7691,0.7691,10292.0],["1984-11-15",0.7691,0.8075,0.7691,0.7691,1083.0],["1984-11-16",0.7883,0.8268,0.7883,0.7883,35210.0],["1984-11-19",0.7883,0.8268,0.7883,0.7883,2708.0],["1984-11-20",0.8075,0.846,0.8075,0.8075,16251.0],["1984-11-21",0.8075,0.8652,0.8075,0.8075,2708.0],["1984-11-23",0.8075,0.8652,0.8075,0.8075,2167.0],["1984-11-26",0.8268,0.8652,0.8268,0.8268,4875.0],["1984-11-27",0.846,0.8844,0.846,0.846,37918.0],["1984-11-28",0.9229,0.9613,0.9229,0.9229,126213.0],["1984-11-29",0.9229,0.9613,0.9229,0.9229,61211.0],["1984-11-30",0.9421,0.9613,0.9421,0.9421,59044.0],["1984-12-03",0.9421,0.9613,0.9229,0.9229,12459.0],["1984-12-04",0.9229,0.9517,0.9229,0.9229,12459.0],["1984-12-05",0.9613,0.9998,0.9613,0.9613,57419.0],["1984-12-06",0.9613,0.9998,0.9613,0.9613,11375.0],["1984-12-07",0.9998,1.0383,0.9998,0.9998,26001.0],["1984-12-10",1.019,1.0383,1.019,1.019,17876.0],["1984-12-11",1.019,1.0575,1.019,1.019,23834.0],["1984-12-12",1.019,1.0575,1.019,1.019,57419.0],["1984-12-13",1.0767,1.1152,1.0767,1.0767,39543.0],["1984-12-14",1.0767,1.0959,1.0767,1.0767,60127.0],["1984-12-17",1.0767,1.0959,1.0767,1.0767,47668.0],["1984-12-18",1.0767,1.1152,1.0767,1.0767,49294.0],["1984-12-19",1.0767,1.1152,1.0767,1.0767,10834.0],["1984-12-20",1.0767,1.1152,1.0767,1.0767,28168.0],["1984-12-21",1.0767,1.1152,1.0767,1.0767,36293.0],["1984-12-24",1.0767,1.1152,1.0767,1.0767,13542.0],["1984-12-26",1.0959,1.1152,1.0959,1.0959,17876.0],["1984-12-27",1.0959,1.1152,1.0959,1.0959,39543.0],["1984-12-28",1.0959,1.1152,1.0959,1.0959,1625.0],["1984-12-31",1.0959,1.1152,1.0959,1.0959,63919.0],["1985-01-02",1.0959,1.1344,1.0959,1.0959,11375.0],["1985-01-03",1.0959,1.1152,1.0959,1.0959,34668.0],["1985-01-04",1.0959,1.1152,1.0959,1.0959,46585.0],["1985-01-07",1.0959,1.1152,1.0959,1.0959,46043.0],["1985-01-08",1.0959,1.1248,1.0959,1.0959,37918.0],["1985-01-09",1.0959,1.1248,1.0959,1.0959,46043.0],["1985-01-10",1.0959,1.1344,1.0959,1.0959,3250.0],["1985-01-11",1.0959,1.1152,1.0959,1.0959,26001.0],["1985-01-14",1.0959,1.1152,1.0959,1.0959,5417.0],["1985-01-15",1.0959,1.1344,1.0959,1.0959,86128.0],["1985-01-16",1.1152,1.1344,1.1152,1.1152,35751.0],["1985-01-17",1.1152,1.1344,1.1152,1.1152,65544.0],["1985-01-18",1.1152,1.1344,1.1152,1.1152,34668.0],["1985-01-21",1.1152,1.1536,1.1152,1.1152,31418.0],["1985-01-22",1.1152,1.1536,1.1152,1.1152,118088.0],["1985-01-23",1.1152,1.1536,1.1152,1.1152,36293.0],["1985-01-24",1.1152,1.1344,1.1152,1.1152,5959.0],["1985-01-25",1.1152,1.1344,1.1152,1.1152,542.0],["1985-01-28",1.1152,1.1536,1.1152,1.1152,39001.0],["1985-01-29",1.1152,1.1344,1.1152,1.1152,27626.0],["1985-01-30",1.1152,1.1344,1.1152,1.1152,30334.0],["1985-01-31",1.1152,1.1536,1.1152,1.1152,2708.0],["1985-02-01",1.1152,1.1536,1.1152,1.1152,542.0],["1985-02-04",1.0767,1.0767,1.0383,1.0383,3250.0],["1985-02-05",1.0383,1.0383,1.0383,1.0383,0.0],["1985-02-06",1.0383,1.0767,1.0383,1.0383,3792.0],["1985-02-07",1.0383,1.0767,1.0383,1.0383,3792.0],["1985-02-08",1.0383,1.0767,1.0383,1.0383,35210.0],["1985-02-11",1.0383,1.0767,1.019,1.019,23293.0],["1985-02-12",1.0383,1.0767,1.0383,1.0383,16792.0],["1985-02-13",1.0575,1.0959,1.0575,1.0575,51460.0],["1985-02-14",1.0767,1.1152,1.0767,1.0767,11917.0],["1985-02-15",1.0767,1.1152,1.0767,1.0767,21667.0],["1985-02-19",1.0767,1.0959,1.0767,1.0767,2167.0],["1985-02-20",1.0767,1.1152,1.0767,1.0767,55252.0],["1985-02-21",1.0959,1.1344,1.0959,1.0959,35751.0],["1985-02-22",1.0959,1.0959,1.0959,1.0959,542.0],["1985-02-25",1.0959,1.1152,1.0959,1.1152,2167.0],["1985-02-26",1.1152,1.1152,1.1152,1.1152,0.0],["1985-02-27",1.0959,1.0959,1.0959,1.0959,7584.0],["1985-02-28",1.1344,1.1344,1.1344,1.1344,3250.0],["1985-03-01",1.1248,1.1248,1.1056,1.1152,73669.0],["1985-03-04",1.1152,1.1152,1.1152,1.1152,10292.0],["1985-03-05",1.1152,1.1152,1.1152,1.1152,2708.0],["1985-03-06",1.1152,1.1248,1.1152,1.1248,26001.0],["1985-03-07",1.1248,1.1248,1.1152,1.1248,2167.0],["1985-03-08",1.1248,1.1248,1.1248,1.1248,8667.0],["1985-03-11",1.1248,1.1248,1.1152,1.1248,5959.0],["1985-03-12",1.1248,1.1344,1.1152,1.1152,52544.0],["1985-03-13",1.1344,1.1344,1.1344,1.1344,542.0],["1985-03-14",1.1344,1.1344,1.1152,1.1152,2708.0],["1985-03-15",1.1152,1.1152,1.1152,1.1152,3250.0],["1985-03-18",1.1152,1.1344,1.1152,1.1344,74211.0],["1985-03-19",1.1248,1.1248,1.1152,1.1152,28168.0],["1985-03-20",1.1152,1.1152,1.0767,1.0767,36835.0],["1985-03-21",1.0767,1.1152,1.0767,1.1152,85587.0],["1985-03-22",1.0767,1.0767,1.0767,1.0767,2167.0],["1985-03-25",1.0767,1.1152,1.0575,1.0575,104004.0],["1985-03-26",1.0575,1.0767,1.019,1.0575,39001.0],["1985-03-27",1.0286,1.0286,0.9998,0.9998,33585.0],["1985-03-28",0.9998,1.019,0.9806,1.019,27084.0],["1985-03-29",1.019,1.0383,0.9998,1.019,23293.0],["1985-04-01",1.019,1.0575,1.019,1.019,29251.0],["1985-04-02",1.019,1.0575,1.019,1.019,11917.0],["1985-04-03",1.019,1.0575,1.019,1.0575,9209.0],["1985-04-04",1.019,1.019,1.019,1.019,2708.0],["1985-04-08",1.019,1.019,1.019,1.019,4333.0],["1985-04-09",1.019,1.0383,1.019,1.0383,12459.0],["1985-04-10",1.0383,1.0383,1.019,1.0286,21667.0],["1985-04-11",1.0286,1.0383,1.019,1.0383,39543.0],["1985-04-12",1.0383,1.0383,1.0383,1.0383,1083.0],["1985-04-15",1.0383,1.0383,1.0383,1.0383,2167.0],["1985-04-16",1.0383,1.0383,1.0383,1.0383,0.0],["1985-04-17",1.0383,1.0383,1.019,1.019,37376.0],["1985-04-18",1.019,1.0286,1.019,1.0286,20584.0],["1985-04-19",1.0286,1.0383,1.019,1.0383,3250.0],["1985-04-22",1.019,1.019,1.019,1.019,5417.0],["1985-04-23",1.019,1.0575,1.019,1.0575,3792.0],["1985-04-24",1.0575,1.0575,1.0383,1.0575,20584.0],["1985-04-25",1.0383,1.0383,1.0383,1.0383,2708.0],["1985-04-26",1.0383,1.0767,1.0383,1.0767,25459.0],["1985-04-29",1.0575,1.0575,1.0575,1.0575,2708.0],["1985-04-30",1.0575,1.0959,1.0575,1.0959,15167.0],["1985-05-01",1.0767,1.0767,1.0671,1.0767,17334.0],["1985-05-02",1.0767,1.0959,1.0575,1.0959,2167.0],["1985-05-03",1.0767,1.0767,1.0383,1.0383,40085.0],["1985-05-06",1.0383,1.0479,1.0383,1.0479,22209.0],["1985-05-07",1.0575,1.0575,1.0575,1.0575,2708.0],["1985-05-08",1.0575,1.0575,1.0383,1.0575,14084.0],["1985-05-09",1.0479,1.0479,1.0479,1.0479,5417.0],["1985-05-10",1.0479,1.0479,1.0479,1.0479,0.0],["1985-05-13",1.0479,1.0479,1.0479,1.0479,5417.0],["1985-05-14",1.0479,1.0671,1.0479,1.0575,54169.0],["1985-05-15",1.0575,1.0671,1.0383,1.0575,48752.0],["1985-05-16",1.0575,1.0959,1.0575,1.0959,75295.0],["1985-05-17",1.0959,1.0959,1.0575,1.0959,5417.0],["1985-05-20",1.1152,1.1152,1.1152,1.1152,1083.0],["1985-05-21",1.1152,1.1152,1.0767,1.1152,11375.0],["1985-05-22",1.0767,1.0767,1.0767,1.0767,4875.0],["1985-05-23",1.0767,1.0767,1.0767,1.0767,7584.0],["1985-05-24",1.1152,1.1152,1.1152,1.1152,542.0],["1985-05-28",1.1152,1.1344,1.0767,1.1344,2708.0],["1985-05-29",1.1152,1.1152,1.0767,1.1152,7584.0],["1985-05-30",1.1152,1.1152,1.0959,1.1152,3250.0],["1985-05-31",1.0767,1.0767,1.0767,1.0767,2708.0],["1985-06-03",1.0959,1.1152,1.0959,1.1152,10834.0],["1985-06-04",1.1152,1.1152,1.1152,1.1152,0.0],["1985-06-05",1.1152,1.1152,1.0959,1.1152,28168.0],["1985-06-06",1.1152,1.1152,1.0959,1.0959,8125.0],["1985-06-07",1.0959,1.1056,1.0959,1.0959,43335.0],["1985-06-10",1.0959,1.0959,1.0959,1.0959,5959.0],["1985-06-11",1.0959,1.1152,1.0959,1.0959,6500.0],["1985-06-12",1.0959,1.0959,1.0959,1.0959,1083.0],["1985-06-13",1.0959,1.1152,1.0959,1.0959,7042.0],["1985-06-14",1.0959,1.1152,1.0959,1.1152,1625.0],["1985-06-17",1.1152,1.1152,1.0959,1.1056,26001.0],["1985-06-18",1.1056,1.1248,1.1056,1.1248,13542.0],["1985-06-19",1.1248,1.1344,1.1152,1.1344,8125.0],["1985-06-20",1.1248,1.1248,1.1152,1.1152,18417.0],["1985-06-21",1.1152,1.1344,1.1152,1.1344,14626.0],["1985-06-24",1.1536,1.1536,1.1536,1.1536,1083.0],["1985-06-25",1.1536,1.1921,1.1152,1.1921,20042.0],["1985-06-26",1.1728,1.1728,1.1536,1.1728,6500.0],["1985-06-27",1.1728,1.2113,1.1728,1.2113,5417.0],["1985-06-28",1.1728,1.1728,1.1728,1.1728,9750.0],["1985-07-01",1.2113,1.2113,1.2113,1.2113,1625.0],["1985-07-02",1.1921,1.1921,1.1728,1.1921,10834.0],["1985-07-03",1.1921,1.2305,1.1921,1.2305,4333.0],["1985-07-05",1.2305,1.2305,1.2305,1.2305,1083.0],["1985-07-08",1.2305,1.2305,1.2305,1.2305,1083.0],["1985-07-09",1.2305,1.2305,1.2305,1.2305,0.0],["1985-07-10",1.2305,1.269,1.2305,1.269,14626.0],["1985-07-11",1.269,1.269,1.269,1.269,0.0],["1985-07-12",1.269,1.269,1.2305,1.269,3250.0],["1985-07-15",1.269,1.269,1.2305,1.269,3250.0],["1985-07-16",1.269,1.269,1.2498,1.269,9209.0],["1985-07-17",1.269,1.269,1.2305,1.269,4875.0],["1985-07-18",1.269,1.269,1.269,1.269,8667.0],["1985-07-19",1.269,1.3074,1.2498,1.3074,14084.0],["1985-07-22",1.3074,1.3074,1.2498,1.3074,5417.0],["1985-07-23",1.3074,1.3074,1.2498,1.2786,16792.0],["1985-07-24",1.2786,1.2978,1.269,1.269,57419.0],["1985-07-25",1.269,1.269,1.269,1.269,11917.0],["1985-07-26",1.269,1.269,1.269,1.269,5417.0],["1985-07-29",1.269,1.2786,1.269,1.269,25459.0],["1985-07-30",1.269,1.269,1.2498,1.2498,18417.0],["1985-07-31",1.2498,1.2882,1.2498,1.2498,2167.0],["1985-08-01",1.2498,1.2882,1.2305,1.2882,5959.0],["1985-08-02",1.2882,1.3074,1.269,1.3074,42252.0],["1985-08-05",1.2882,1.2882,1.269,1.269,10834.0],["1985-08-06",1.269,1.2882,1.269,1.2882,11375.0],["1985-08-07",1.2882,1.2882,1.269,1.269,18959.0],["1985-08-08",1.269,1.2978,1.269,1.2978,27084.0],["1985-08-09",1.2978,1.2978,1.269,1.269,29251.0],["1985-08-12",1.269,1.269,1.269,1.269,0.0],["1985-08-13",1.269,1.2882,1.269,1.269,11917.0],["1985-08-14",1.269,1.2882,1.269,1.2882,16792.0],["1985-08-15",1.2882,1.2882,1.269,1.269,7042.0],["1985-08-16",1.269,1.3074,1.269,1.269,3792.0],["1985-08-19",1.269,1.269,1.269,1.269,542.0],["1985-08-20",1.2882,1.3074,1.2882,1.2882,7584.0],["1985-08-21",1.2882,1.2978,1.2882,1.2978,10834.0],["1985-08-22",1.2978,1.3267,1.2882,1.3267,1625.0],["1985-08-23",1.3267,1.3267,1.3267,1.3267,0.0],["1985-08-26",1.3267,1.3267,1.3267,1.3267,5417.0],["1985-08-27",1.3267,1.3267,1.3267,1.3267,0.0],["1985-08-28",1.3267,1.3267,1.3267,1.3267,0.0],["1985-08-29",1.3267,1.3267,1.3074,1.3267,16792.0],["1985-08-30",1.3267,1.3459,1.3074,1.3459,26001.0],["1985-09-03",1.3459,1.3459,1.3074,1.3267,10292.0],["1985-09-04",1.3074,1.3074,1.3074,1.3074,10834.0],["1985-09-05",1.3074,1.3459,1.3074,1.3459,8125.0],["1985-09-06",1.3459,1.3459,1.3074,1.3074,15167.0],["1985-09-09",1.3074,1.3459,1.2978,1.3459,53085.0],["1985-09-10",1.317,1.317,1.3074,1.317,7042.0],["1985-09-11",1.317,1.3363,1.3074,1.3363,22751.0],["1985-09-12",1.3363,1.3651,1.3074,1.3651,3792.0],["1985-09-13",1.3651,1.3651,1.3074,1.3651,30876.0],["1985-09-16",1.3363,1.3363,1.3363,1.3363,7042.0],["1985-09-17",1.3363,1.3459,1.3267,1.3267,4333.0],["1985-09-18",1.3267,1.3267,1.3267,1.3267,1083.0],["1985-09-19",1.3267,1.3651,1.3267,1.3651,29793.0],["1985-09-20",1.3267,1.3267,1.3267,1.3267,8667.0],["1985-09-23",1.317,1.317,1.3074,1.317,108337.0],["1985-09-24",1.317,1.317,1.317,1.317,0.0],["1985-09-25",1.317,1.3363,1.3074,1.3363,9750.0],["1985-09-26",1.317,1.317,1.2978,1.317,150589.0],["1985-09-30",1.317,1.3363,1.3074,1.3363,63377.0],["1985-10-01",1.3459,1.3459,1.3459,1.3459,542.0],["1985-10-02",1.3459,1.3459,1.3459,1.3459,0.0],["1985-10-03",1.3459,1.3459,1.3459,1.3459,0.0],["1985-10-04",1.3459,1.3459,1.3459,1.3459,0.0],["1985-10-07",1.3459,1.3459,1.3459,1.3459,1083.0],["1985-10-08",1.3459,1.3459,1.3459,1.3459,0.0],["1985-10-09",1.3267,1.3267,1.3074,1.3074,108879.0],["1985-10-10",1.3074,1.3267,1.3074,1.3267,112671.0],["1985-10-11",1.3267,1.3843,1.317,1.3843,92087.0],["1985-10-14",1.3843,1.3843,1.3267,1.3651,117546.0],["1985-10-15",1.3843,1.4036,1.3843,1.3843,18959.0],["1985-10-16",1.3651,1.3651,1.3651,1.3651,542.0],["1985-10-17",1.3843,1.4613,1.3843,1.4613,22209.0],["1985-10-18",1.4613,1.4613,1.4036,1.442,35210.0],["1985-10-21",1.442,1.4805,1.4228,1.442,72044.0],["1985-10-22",1.442,1.4805,1.4228,1.4805,56877.0],["1985-10-23",1.4228,1.4228,1.4228,1.4228,7584.0],["1985-10-24",1.4613,1.4805,1.4613,1.4613,8125.0],["1985-10-25",1.4613,1.4613,1.4613,1.4613,0.0],["1985-10-28",1.4613,1.4613,1.4613,1.4613,0.0],["1985-10-29",1.442,1.442,1.442,1.442,542.0],["1985-10-30",1.442,1.442,1.442,1.442,0.0],["1985-10-31",1.442,1.4805,1.442,1.442,3792.0],["1985-11-01",1.442,1.442,1.442,1.442,0.0],["1985-11-04",1.4997,1.4997,1.4997,1.4997,2708.0],["1985-11-05",1.4997,1.4997,1.4997,1.4997,0.0],["1985-11-06",1.4997,1.5574,1.442,1.5574,15709.0],["1985-11-07",1.5574,1.5574,1.5574,1.5574,0.0],["1985-11-08",1.4997,1.4997,1.4997,1.4997,2167.0],["1985-11-11",1.4997,1.4997,1.4997,1.4997,0.0],["1985-11-12",1.4997,1.5189,1.4997,1.5189,1625.0],["1985-11-13",1.5189,1.5574,1.3843,1.3843,7584.0],["1985-11-14",1.3843,1.4228,1.3651,1.4228,47127.0],["1985-11-15",1.4228,1.442,1.3843,1.442,17876.0],["1985-11-18",1.442,1.442,1.4036,1.442,5959.0],["1985-11-19",1.4036,1.4036,1.4036,1.4036,2708.0],["1985-11-20",1.4036,1.442,1.4036,1.442,7584.0],["1985-11-21",1.442,1.442,1.442,1.442,0.0],["1985-11-22",1.442,1.4997,1.4036,1.4997,19501.0],["1985-11-25",1.4997,1.5189,1.4613,1.5189,22751.0],["1985-11-26",1.5189,1.5189,1.4997,1.4997,5959.0],["1985-11-27",1.5189,1.5189,1.5189,1.5189,1083.0],["1985-11-29",1.5189,1.5189,1.5189,1.5189,0.0],["1985-12-02",1.4997,1.4997,1.4805,1.4805,2167.0],["1985-12-03",1.4805,1.4997,1.4805,1.4997,24918.0],["1985-12-04",1.4805,1.4805,1.4805,1.4805,542.0],["1985-12-05",1.4805,1.4997,1.4805,1.4805,23834.0],["1985-12-06",1.4805,1.4805,1.4805,1.4805,0.0],["1985-12-09",1.4805,1.4805,1.4805,1.4805,2708.0],["1985-12-10",1.4805,1.4805,1.4805,1.4805,4333.0],["1985-12-11",1.4805,1.5189,1.4805,1.4997,15709.0],["1985-12-12",1.4997,1.4997,1.4997,1.4997,0.0],["1985-12-13",1.4997,1.4997,1.4997,1.4997,1625.0],["1985-12-16",1.4997,1.4997,1.4997,1.4997,1083.0],["1985-12-17",1.5189,1.5478,1.5189,1.5189,1083.0],["1985-12-18",1.5189,1.5189,1.5189,1.5189,4333.0],["1985-12-19",1.5382,1.5382,1.5382,1.5382,5959.0],["1985-12-20",1.5382,1.5382,1.4997,1.5382,30876.0],["1985-12-23",1.5382,1.5382,1.4997,1.4997,26543.0],["1985-12-24",1.4997,1.4997,1.4997,1.4997,1625.0],["1985-12-26",1.4997,1.5382,1.4997,1.4997,8125.0],["1985-12-27",1.4805,1.4805,1.4805,1.4805,8667.0],["1985-12-30",1.4613,1.4613,1.4613,1.4613,3792.0],["1985-12-31",1.4613,1.4613,1.4613,1.4613,0.0],["1986-01-02",1.4613,1.4997,1.4613,1.4805,38460.0],["1986-01-03",1.4805,1.4805,1.442,1.4805,27084.0],["1986-01-06",1.4805,1.4805,1.442,1.4805,4875.0],["1986-01-07",1.4805,1.4805,1.4613,1.4805,9209.0],["1986-01-08",1.4805,1.4901,1.4613,1.4613,25459.0],["1986-01-09",1.4613,1.4805,1.442,1.4805,3792.0],["1986-01-10",1.442,1.442,1.4228,1.4228,14626.0],["1986-01-13",1.4613,1.4613,1.4613,1.4613,542.0],["1986-01-14",1.442,1.442,1.4228,1.442,1083.0],["1986-01-15",1.442,1.442,1.442,1.442,0.0],["1986-01-16",1.442,1.4516,1.442,1.4516,57961.0],["1986-01-17",1.4228,1.4228,1.4036,1.4228,18417.0],["1986-01-20",1.4613,1.4613,1.4613,1.4613,542.0],["1986-01-21",1.4613,1.4613,1.4613,1.4613,0.0],["1986-01-22",1.4613,1.4613,1.4613,1.4613,0.0],["1986-01-23",1.4612,1.4612,1.4036,1.4228,9750.0],["1986-01-24",1.4613,1.4613,1.4613,1.4613,1083.0],["1986-01-27",1.4613,1.4613,1.4613,1.4613,0.0],["1986-01-28",1.4613,1.4613,1.4613,1.4613,1083.0],["1986-01-29",1.4613,1.4613,1.4613,1.4613,0.0],["1986-01-30",1.4613,1.4613,1.4324,1.4613,10834.0],["1986-01-31",1.4613,1.4613,1.4613,1.4613,0.0],["1986-02-03",1.4228,1.4228,1.4228,1.4228,1625.0],["1986-02-04",1.4228,1.4613,1.4228,1.4613,3250.0],["1986-02-05",1.442,1.442,1.4228,1.4228,20584.0],["1986-02-06",1.4228,1.442,1.3843,1.3843,22209.0],["1986-02-07",1.3843,1.3843,1.3843,1.3843,3792.0],["1986-02-10",1.3843,1.3843,1.3843,1.3843,5959.0],["1986-02-11",1.4228,1.4228,1.4228,1.4228,14084.0],["1986-02-12",1.3843,1.3843,1.3843,1.3843,542.0],["1986-02-13",1.3843,1.4228,1.3843,1.4036,23834.0],["1986-02-14",1.4132,1.4228,1.4132,1.4132,9209.0],["1986-02-18",1.4132,1.4132,1.4132,1.4132,0.0],["1986-02-19",1.4132,1.4132,1.3843,1.4132,5417.0],["1986-02-20",1.3843,1.3843,1.3843,1.3843,2167.0],["1986-02-21",1.3843,1.3843,1.3843,1.3843,542.0],["1986-02-24",1.3843,1.3843,1.3843,1.3843,542.0],["1986-02-25",1.3843,1.4036,1.3843,1.4036,16251.0],["1986-02-26",1.4036,1.4228,1.3843,1.3843,12459.0],["1986-02-27",1.3843,1.3843,1.3843,1.3843,4333.0],["1986-02-28",1.3843,1.4036,1.3843,1.4036,9750.0],["1986-03-03",1.4036,1.4132,1.4036,1.4036,3250.0],["1986-03-04",1.4036,1.4228,1.3843,1.4228,20584.0],["1986-03-05",1.4228,1.4228,1.3843,1.3843,22751.0],["1986-03-06",1.3843,1.442,1.3843,1.4324,43877.0],["1986-03-07",1.4036,1.4036,1.4036,1.4036,1083.0],["1986-03-10",1.4228,1.4613,1.4228,1.4613,9750.0],["1986-03-11",1.4613,1.4613,1.4613,1.4613,542.0],["1986-03-12",1.4613,1.4805,1.4228,1.4805,19501.0],["1986-03-13",1.4805,1.4997,1.4324,1.4997,24376.0],["1986-03-14",1.4997,1.5093,1.4613,1.4613,3792.0],["1986-03-17",1.4613,1.4613,1.4613,1.4613,9750.0],["1986-03-18",1.4613,1.4613,1.4613,1.4613,0.0],["1986-03-19",1.4613,1.4997,1.4613,1.4613,3250.0],["1986-03-20",1.4613,1.4613,1.4613,1.4613,0.0],["1986-03-21",1.4612,1.4997,1.4612,1.4997,13000.0],["1986-03-24",1.4997,1.4997,1.4805,1.4805,9209.0],["1986-03-25",1.4613,1.4613,1.4613,1.4613,2167.0],["1986-03-26",1.4613,1.4613,1.4613,1.4613,1625.0],["1986-03-27",1.4613,1.4613,1.4613,1.4613,1083.0],["1986-03-31",1.4612,1.4997,1.4612,1.4709,29251.0],["1986-04-01",1.4805,1.4997,1.4805,1.4997,39001.0],["1986-04-02",1.4997,1.4997,1.4613,1.4613,5959.0],["1986-04-03",1.4613,1.4613,1.4613,1.4613,2708.0],["1986-04-04",1.4612,1.4901,1.4612,1.4901,1625.0],["1986-04-07",1.4613,1.4613,1.4613,1.4613,2167.0],["1986-04-08",1.4613,1.4613,1.4613,1.4613,0.0],["1986-04-09",1.4613,1.4997,1.4613,1.4613,13000.0],["1986-04-10",1.4613,1.4613,1.4613,1.4613,1625.0],["1986-04-11",1.4709,1.4805,1.4709,1.4709,11917.0],["1986-04-14",1.4613,1.4613,1.4613,1.4613,2167.0],["1986-04-15",1.4613,1.4997,1.4613,1.4613,4333.0],["1986-04-16",1.4613,1.4805,1.4613,1.4805,3792.0],["1986-04-17",1.4805,1.4805,1.4805,1.4805,0.0],["1986-04-18",1.4613,1.4613,1.4613,1.4613,1083.0],["1986-04-21",1.4613,1.4613,1.4613,1.4613,0.0],["1986-04-22",1.4613,1.4997,1.4613,1.4613,1083.0],["1986-04-23",1.4901,1.4997,1.4901,1.4901,10834.0],["1986-04-24",1.4901,1.4901,1.4901,1.4901,0.0],["1986-04-25",1.4901,1.4901,1.4613,1.4613,7042.0],["1986-04-28",1.4997,1.4997,1.4997,1.4997,5417.0],["1986-04-29",1.4997,1.4997,1.4613,1.4613,1625.0],["1986-04-30",1.4613,1.4613,1.4613,1.4613,0.0],["1986-05-01",1.4613,1.4613,1.4613,1.4613,7042.0],["1986-05-02",1.4612,1.4997,1.4612,1.4997,6500.0],["1986-05-05",1.4613,1.4613,1.4613,1.4613,3250.0],["1986-05-06",1.4613,1.4901,1.4613,1.4613,44960.0],["1986-05-07",1.4805,1.5382,1.4805,1.4997,16792.0],["1986-05-08",1.5189,1.5766,1.5189,1.5766,6500.0],["1986-05-09",1.5766,1.6535,1.5766,1.5766,18417.0],["1986-05-12",1.5958,1.6535,1.5958,1.6535,7584.0],["1986-05-13",1.6535,1.6535,1.6151,1.6535,40085.0],["1986-05-14",1.6535,1.7112,1.6151,1.7112,18959.0],["1986-05-15",1.6535,1.6535,1.6535,1.6535,5959.0],["1986-05-16",1.6535,1.7304,1.6535,1.7304,14084.0],["1986-05-19",1.6727,1.6727,1.6727,1.6727,542.0],["1986-05-20",1.6727,1.6727,1.6727,1.6727,10292.0],["1986-05-21",1.6727,1.6727,1.6727,1.6727,0.0],["1986-05-22",1.6727,1.6727,1.6727,1.6727,542.0],["1986-05-23",1.6727,1.6727,1.6727,1.6727,5959.0],["1986-05-27",1.6727,1.6727,1.6727,1.6727,2708.0],["1986-05-28",1.6727,1.7112,1.6727,1.692,24376.0],["1986-05-29",1.692,1.7304,1.6727,1.7304,2167.0],["1986-05-30",1.7304,1.7304,1.6727,1.7016,25459.0],["1986-06-02",1.692,1.692,1.692,1.692,542.0],["1986-06-03",1.692,1.7304,1.692,1.7304,2167.0],["1986-06-04",1.7304,1.7304,1.692,1.7304,3792.0],["1986-06-05",1.7497,1.7497,1.7497,1.7497,3250.0],["1986-06-06",1.7497,1.7497,1.7112,1.7304,9209.0],["1986-06-09",1.692,1.692,1.5766,1.6535,100212.0],["1986-06-10",1.6535,1.6535,1.6151,1.6151,2167.0],["1986-06-11",1.6151,1.6151,1.6151,1.6151,0.0],["1986-06-12",1.6151,1.6151,1.6151,1.6151,0.0],["1986-06-13",1.6151,1.6151,1.5958,1.5958,37376.0],["1986-06-16",1.6151,1.6535,1.6151,1.6535,57419.0],["1986-06-17",1.6343,1.6343,1.6151,1.6343,11375.0],["1986-06-18",1.6343,1.6343,1.6151,1.6343,23834.0],["1986-06-19",1.6151,1.6151,1.6151,1.6151,1083.0],["1986-06-20",1.6151,1.6343,1.6151,1.6343,19501.0],["1986-06-23",1.6151,1.6151,1.6151,1.6151,5417.0],["1986-06-24",1.6727,1.6727,1.6727,1.6727,1625.0],["1986-06-25",1.6727,1.6727,1.6727,1.6727,5417.0],["1986-06-26",1.6727,1.6727,1.6151,1.6151,5959.0],["1986-06-27",1.6151,1.6151,1.6151,1.6151,2167.0],["1986-06-30",1.6151,1.6151,1.6151,1.6151,11917.0],["1986-07-01",1.6151,1.6727,1.6151,1.6343,22751.0],["1986-07-02",1.6535,1.6727,1.6535,1.6727,66086.0],["1986-07-03",1.6727,1.6727,1.6727,1.6727,0.0],["1986-07-07",1.6343,1.6343,1.6343,1.6343,542.0],["1986-07-08",1.6343,1.6343,1.6343,1.6343,5959.0],["1986-07-09",1.6343,1.6727,1.6343,1.6727,6500.0],["1986-07-10",1.6343,1.6343,1.6343,1.6343,542.0],["1986-07-11",1.6343,1.6727,1.6343,1.6727,16792.0],["1986-07-14",1.6439,1.6439,1.6343,1.6343,4875.0],["1986-07-15",1.6343,1.6343,1.6343,1.6343,0.0],["1986-07-16",1.6343,1.6727,1.6343,1.6535,33585.0],["1986-07-17",1.6343,1.6343,1.6343,1.6343,1083.0],["1986-07-18",1.6343,1.6343,1.6343,1.6343,542.0],["1986-07-21",1.6343,1.6343,1.6343,1.6343,0.0],["1986-07-22",1.6343,1.6535,1.6343,1.6343,13000.0],["1986-07-23",1.6343,1.6343,1.6343,1.6343,1625.0],["1986-07-24",1.6343,1.6343,1.6343,1.6343,0.0],["1986-07-25",1.6343,1.6535,1.6343,1.6535,1083.0],["1986-07-28",1.6535,1.6535,1.6535,1.6535,0.0],["1986-07-29",1.6343,1.6343,1.6343,1.6343,2708.0],["1986-07-30",1.6343,1.6343,1.6343,1.6343,0.0],["1986-07-31",1.6151,1.6151,1.5958,1.5958,166298.0],["1986-08-01",1.6343,1.6343,1.6343,1.6343,35751.0],["1986-08-04",1.6343,1.6343,1.6151,1.6343,18959.0],["1986-08-05",1.6343,1.6343,1.6343,1.6343,3250.0],["1986-08-06",1.6343,1.6343,1.5958,1.5958,2708.0],["1986-08-07",1.6343,1.6343,1.6343,1.6343,19501.0],["1986-08-08",1.6343,1.6343,1.5958,1.5958,9750.0],["1986-08-11",1.5958,1.6343,1.5958,1.6343,19501.0],["1986-08-12",1.6343,1.6343,1.5958,1.5958,10834.0],["1986-08-13",1.5958,1.6343,1.5958,1.6343,16792.0],["1986-08-14",1.6343,1.6343,1.6343,1.6343,16792.0],["1986-08-15",1.6343,1.6343,1.6343,1.6343,30876.0],["1986-08-18",1.6343,1.6343,1.5958,1.6343,13000.0],["1986-08-19",1.6343,1.6343,1.6343,1.6343,2167.0],["1986-08-20",1.6343,1.6343,1.6343,1.6343,0.0],["1986-08-21",1.6151,1.6151,1.6151,1.6151,2708.0],["1986-08-22",1.6151,1.6343,1.6151,1.6343,2708.0],["1986-08-25",1.6343,1.6343,1.6343,1.6343,0.0],["1986-08-26",1.6343,1.6343,1.6343,1.6343,0.0],["1986-08-27",1.5958,1.5958,1.5958,1.5958,1083.0],["1986-08-28",1.6055,1.6055,1.6055,1.6055,1625.0],["1986-08-29",1.6055,1.6343,1.5958,1.5958,1625.0],["1986-09-02",1.5958,1.5958,1.5958,1.5958,0.0],["1986-09-03",1.5958,1.5958,1.5958,1.5958,0.0],["1986-09-04",1.5958,1.5958,1.5958,1.5958,1083.0],["1986-09-05",1.5958,1.5958,1.5958,1.5958,2708.0],["1986-09-08",1.5958,1.5958,1.5958,1.5958,5417.0],["1986-09-09",1.5958,1.6151,1.5766,1.5766,12459.0],["1986-09-10",1.5382,1.5382,1.5382,1.5382,542.0],["1986-09-11",1.5382,1.5574,1.5189,1.5189,39543.0],["1986-09-12",1.4805,1.4805,1.4805,1.4805,2708.0],["1986-09-15",1.4805,1.4805,1.4805,1.4805,0.0],["1986-09-16",1.4613,1.4613,1.4613,1.4613,1083.0],["1986-09-17",1.442,1.442,1.442,1.442,1625.0],["1986-09-18",1.442,1.442,1.442,1.442,1083.0],["1986-09-19",1.442,1.442,1.442,1.442,0.0],["1986-09-22",1.442,1.442,1.442,1.442,0.0],["1986-09-23",1.442,1.442,1.442,1.442,0.0],["1986-09-24",1.442,1.442,1.442,1.442,2708.0],["1986-09-25",1.442,1.442,1.4228,1.4228,9209.0],["1986-09-26",1.3843,1.3843,1.3651,1.3651,4875.0],["1986-09-29",1.3651,1.4036,1.3074,1.3267,15167.0],["1986-09-30",1.3267,1.3267,1.3267,1.3267,0.0],["1986-10-01",1.3267,1.3651,1.2882,1.2882,1625.0],["1986-10-02",1.2882,1.2882,1.2882,1.2882,1625.0],["1986-10-03",1.3267,1.3267,1.3267,1.3267,1083.0],["1986-10-06",1.3363,1.3363,1.3363,1.3363,10834.0],["1986-10-07",1.3363,1.3651,1.3074,1.3651,1625.0],["1986-10-08",1.3074,1.3074,1.3074,1.3074,542.0],["1986-10-09",1.3074,1.3074,1.3074,1.3074,0.0],["1986-10-10",1.3267,1.3651,1.3267,1.3651,4333.0],["1986-10-13",1.3267,1.3267,1.3267,1.3267,542.0],["1986-10-14",1.3267,1.3267,1.3267,1.3267,0.0],["1986-10-15",1.3267,1.3267,1.3267,1.3267,0.0],["1986-10-16",1.3267,1.3267,1.3267,1.3267,0.0],["1986-10-17",1.3267,1.3267,1.3267,1.3267,2708.0],["1986-10-20",1.3267,1.3267,1.3267,1.3267,1625.0],["1986-10-21",1.3267,1.3267,1.3267,1.3267,1083.0],["1986-10-22",1.3267,1.3267,1.3267,1.3267,542.0],["1986-10-23",1.3267,1.3267,1.3267,1.3267,2167.0],["1986-10-24",1.3267,1.3555,1.3074,1.3555,31418.0],["1986-10-27",1.3459,1.3459,1.3459,1.3459,1625.0],["1986-10-28",1.3459,1.3459,1.3459,1.3459,0.0],["1986-10-29",1.3459,1.3459,1.3459,1.3459,0.0],["1986-10-30",1.3459,1.3459,1.3459,1.3459,0.0],["1986-10-31",1.3459,1.3459,1.3459,1.3459,0.0],["1986-11-03",1.3363,1.3363,1.3363,1.3363,5959.0],["1986-11-04",1.3363,1.3363,1.3363,1.3363,0.0],["1986-11-05",1.3363,1.3363,1.3363,1.3363,0.0],["1986-11-06",1.3267,1.3267,1.3267,1.3267,2167.0],["1986-11-07",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-10",1.3267,1.3843,1.3267,1.3267,8667.0],["1986-11-11",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-12",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-13",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-14",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-17",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-18",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-19",1.3267,1.3843,1.3267,1.3843,4875.0],["1986-11-20",1.3267,1.3267,1.3267,1.3267,1083.0],["1986-11-21",1.3267,1.3555,1.3267,1.3555,1083.0],["1986-11-24",1.3555,1.3555,1.3555,1.3555,542.0],["1986-11-25",1.3267,1.3267,1.3267,1.3267,2708.0],["1986-11-26",1.3267,1.3267,1.3267,1.3267,0.0],["1986-11-28",1.3267,1.3267,1.3267,1.3267,0.0],["1986-12-01",1.3267,1.3651,1.3267,1.3651,8125.0],["1986-12-02",1.3267,1.3267,1.3267,1.3267,542.0],["1986-12-03",1.3651,1.3651,1.3651,1.3651,1083.0],["1986-12-04",1.3651,1.3651,1.3651,1.3651,2708.0],["1986-12-05",1.3651,1.3651,1.3267,1.3267,2708.0],["1986-12-08",1.3267,1.3459,1.3267,1.3267,18959.0],["1986-12-09",1.3267,1.3651,1.3267,1.3651,4333.0],["1986-12-10",1.3267,1.3267,1.3267,1.3267,19501.0],["1986-12-11",1.3267,1.3651,1.3267,1.3651,11375.0],["1986-12-12",1.3459,1.3459,1.3267,1.3459,3250.0],["1986-12-15",1.3267,1.3267,1.3267,1.3267,5417.0],["1986-12-16",1.3363,1.3363,1.3363,1.3363,5417.0],["1986-12-17",1.3363,1.3651,1.3074,1.3651,83420.0],["1986-12-18",1.3651,1.3651,1.3651,1.3651,0.0],["1986-12-19",1.3651,1.3651,1.3074,1.3651,4875.0],["1986-12-22",1.3651,1.3651,1.3651,1.3651,0.0],["1986-12-23",1.3651,1.3651,1.3651,1.3651,1083.0],["1986-12-24",1.3651,1.3651,1.3267,1.3651,2167.0],["1986-12-26",1.3651,1.3651,1.3651,1.3651,0.0],["1986-12-29",1.3651,1.3651,1.3651,1.3651,0.0],["1986-12-30",1.3651,1.3651,1.3651,1.3651,2708.0],["1986-12-31",1.3651,1.3651,1.3074,1.3074,7584.0],["1987-01-02",1.3074,1.3459,1.3074,1.3459,34668.0],["1987-01-05",1.3459,1.3459,1.3459,1.3459,2167.0],["1987-01-06",1.3459,1.3651,1.3074,1.3074,5417.0],["1987-01-07",1.3074,1.3843,1.3074,1.3843,6500.0],["1987-01-08",1.3651,1.3651,1.3074,1.3651,26001.0],["1987-01-09",1.3651,1.3651,1.3651,1.3651,11917.0],["1987-01-12",1.3651,1.3651,1.3651,1.3651,26543.0],["1987-01-13",1.3651,1.3651,1.3651,1.3651,8125.0],["1987-01-14",1.3651,1.3651,1.3267,1.3267,7584.0],["1987-01-15",1.3267,1.3267,1.3267,1.3267,0.0],["1987-01-16",1.3267,1.3651,1.3267,1.3267,5959.0],["1987-01-19",1.3267,1.3843,1.3267,1.3651,14084.0],["1987-01-20",1.3651,1.3651,1.3651,1.3651,0.0],["1987-01-21",1.3651,1.3651,1.3651,1.3651,0.0],["1987-01-22",1.3074,1.3074,1.3074,1.3074,5959.0],["1987-01-23",1.3074,1.3651,1.3074,1.3074,4333.0],["1987-01-26",1.3074,1.3651,1.3074,1.3651,3250.0],["1987-01-27",1.3267,1.3267,1.3267,1.3267,18417.0],["1987-01-28",1.3459,1.3651,1.3459,1.3459,10834.0],["1987-01-29",1.3459,1.3459,1.3459,1.3459,0.0],["1987-01-30",1.3651,1.3651,1.3651,1.3651,2708.0],["1987-02-02",1.3446,1.3446,1.3446,1.3446,1083.0],["1987-02-03",1.3736,1.3736,1.3736,1.3736,4333.0],["1987-02-04",1.3736,1.3736,1.3543,1.3543,12459.0],["1987-02-05",1.3543,1.3736,1.3543,1.3543,33585.0],["1987-02-06",1.3543,1.3736,1.3349,1.3543,13000.0],["1987-02-09",1.3736,1.3736,1.3736,1.3736,1625.0],["1987-02-10",1.3736,1.3736,1.3736,1.3736,1083.0],["1987-02-11",1.3736,1.3736,1.3736,1.3736,3792.0],["1987-02-12",1.3736,1.3736,1.3349,1.3736,12459.0],["1987-02-13",1.3736,1.3736,1.3736,1.3736,0.0],["1987-02-17",1.3349,1.3349,1.3349,1.3349,2167.0],["1987-02-18",1.3349,1.3349,1.3349,1.3349,0.0],["1987-02-19",1.3349,1.3349,1.3349,1.3349,13542.0],["1987-02-20",1.3349,1.3543,1.3156,1.3156,101295.0],["1987-02-23",1.3156,1.3543,1.3156,1.3156,4333.0],["1987-02-24",1.3156,1.3156,1.3156,1.3156,5417.0],["1987-02-25",1.3156,1.3156,1.3156,1.3156,0.0],["1987-02-26",1.3156,1.3543,1.3156,1.3543,7042.0],["1987-02-27",1.3543,1.3543,1.2962,1.3543,10834.0],["1987-03-02",1.3543,1.3543,1.3253,1.3543,8667.0],["1987-03-03",1.3543,1.3543,1.3543,1.3543,7584.0],["1987-03-04",1.3543,1.3543,1.3543,1.3543,3250.0],["1987-03-05",1.3543,1.3543,1.2962,1.3543,7584.0],["1987-03-06",1.3543,1.3543,1.3543,1.3543,6500.0],["1987-03-09",1.3543,1.3543,1.3156,1.3156,48752.0],["1987-03-10",1.3156,1.3736,1.3156,1.3736,12459.0],["1987-03-11",1.3736,1.3736,1.3156,1.3543,10834.0],["1987-03-12",1.3543,1.3736,1.3156,1.3156,3250.0],["1987-03-13",1.3446,1.3736,1.3446,1.3446,2167.0],["1987-03-16",1.3446,1.3736,1.3156,1.3156,2708.0],["1987-03-17",1.3156,1.3156,1.3156,1.3156,1083.0],["1987-03-18",1.3156,1.3543,1.3156,1.3156,11375.0],["1987-03-19",1.3156,1.3156,1.3156,1.3156,1083.0],["1987-03-20",1.3156,1.3543,1.3156,1.3543,2708.0],["1987-03-23",1.3156,1.3156,1.3156,1.3156,4333.0],["1987-03-24",1.3156,1.3543,1.3156,1.3543,7042.0],["1987-03-25",1.3543,1.3543,1.3446,1.3543,5959.0],["1987-03-26",1.3543,1.3543,1.3156,1.3543,5417.0],["1987-03-27",1.3156,1.3156,1.3156,1.3156,9209.0],["1987-03-30",1.3156,1.3543,1.2962,1.3543,12459.0],["1987-03-31",1.3543,1.3543,1.2962,1.2962,3250.0],["1987-04-01",1.2962,1.3543,1.2962,1.3543,2167.0],["1987-04-02",1.3543,1.3543,1.3543,1.3543,8125.0],["1987-04-03",1.3543,1.3543,1.3543,1.3543,0.0],["1987-04-06",1.3543,1.3543,1.2769,1.2769,29793.0],["1987-04-07",1.2769,1.2866,1.2575,1.2575,14626.0],["1987-04-08",1.3156,1.3156,1.3156,1.3156,3250.0],["1987-04-09",1.3156,1.3156,1.2575,1.3156,4333.0],["1987-04-10",1.3156,1.3156,1.2575,1.3156,4333.0],["1987-04-13",1.3156,1.3156,1.2575,1.3156,13542.0],["1987-04-14",1.3156,1.3156,1.2382,1.2382,3792.0],["1987-04-15",1.2866,1.2962,1.2866,1.2866,1625.0],["1987-04-16",1.2866,1.3156,1.2382,1.2382,4333.0],["1987-04-20",1.2382,1.2382,1.2382,1.2382,0.0],["1987-04-21",1.2382,1.2962,1.2382,1.2382,14084.0],["1987-04-22",1.2382,1.2382,1.2382,1.2382,0.0],["1987-04-23",1.2382,1.2962,1.2189,1.2189,1625.0],["1987-04-24",1.2189,1.2189,1.2189,1.2189,542.0],["1987-04-27",1.2189,1.2189,1.2189,1.2189,5417.0],["1987-04-28",1.2189,1.2575,1.2189,1.2189,7042.0],["1987-04-29",1.2469,1.2859,1.2469,1.2859,8125.0],["1987-04-30",1.2859,1.2859,1.2859,1.2859,542.0],["1987-05-01",1.2274,1.2274,1.2274,1.2274,2167.0],["1987-05-04",1.2274,1.2859,1.2274,1.2761,7042.0],["1987-05-05",1.2274,1.2274,1.2274,1.2274,1083.0],["1987-05-06",1.2274,1.2859,1.2274,1.2566,21667.0],["1987-05-07",1.2566,1.2566,1.2566,1.2566,0.0],["1987-05-08",1.2566,1.2859,1.2274,1.2469,11375.0],["1987-05-11",1.2274,1.2274,1.2274,1.2274,2167.0],["1987-05-12",1.2274,1.2274,1.2274,1.2274,2708.0],["1987-05-13",1.2469,1.2469,1.2469,1.2469,5417.0],["1987-05-14",1.2469,1.2664,1.2274,1.2469,41168.0],["1987-05-15",1.2664,1.2664,1.2664,1.2664,1083.0],["1987-05-18",1.2664,1.2664,1.2664,1.2664,0.0],["1987-05-19",1.2664,1.2664,1.2664,1.2664,0.0],["1987-05-20",1.2664,1.2664,1.2664,1.2664,0.0],["1987-05-21",1.2664,1.2664,1.2664,1.2664,0.0],["1987-05-22",1.2274,1.2274,1.2274,1.2274,542.0],["1987-05-26",1.2274,1.2274,1.2274,1.2274,1083.0],["1987-05-27",1.2274,1.2274,1.2274,1.2274,0.0],["1987-05-28",1.2274,1.2664,1.2177,1.2274,8667.0],["1987-05-29",1.2274,1.2664,1.2274,1.2274,29251.0],["1987-06-01",1.2274,1.2469,1.2274,1.2274,12459.0],["1987-06-02",1.2274,1.2274,1.2274,1.2274,0.0],["1987-06-03",1.2274,1.2664,1.2079,1.2079,16251.0],["1987-06-04",1.2079,1.2469,1.2079,1.2079,3250.0],["1987-06-05",1.2469,1.2469,1.2469,1.2469,2167.0],["1987-06-08",1.2469,1.2469,1.2372,1.2372,7042.0],["1987-06-09",1.2372,1.2372,1.2372,1.2372,0.0],["1987-06-10",1.2079,1.2079,1.2079,1.2079,1083.0],["1987-06-11",1.2079,1.2079,1.2079,1.2079,0.0],["1987-06-12",1.2079,1.2079,1.2079,1.2079,6500.0],["1987-06-15",1.2079,1.2079,1.2079,1.2079,1083.0],["1987-06-16",1.2079,1.2469,1.2079,1.2274,7042.0],["1987-06-17",1.2274,1.2274,1.2274,1.2274,17334.0],["1987-06-18",1.2664,1.2664,1.2664,1.2664,542.0],["1987-06-19",1.2664,1.2664,1.2469,1.2469,14084.0],["1987-06-22",1.2469,1.2664,1.2469,1.2469,9209.0],["1987-06-23",1.2469,1.2859,1.2469,1.2469,167381.0],["1987-06-24",1.2469,1.2469,1.2469,1.2469,2167.0],["1987-06-25",1.2469,1.2664,1.2469,1.2664,18959.0],["1987-06-26",1.2664,1.2664,1.2469,1.2469,14626.0],["1987-06-29",1.2469,1.2664,1.2469,1.2469,13542.0],["1987-06-30",1.2469,1.2859,1.2469,1.2664,18417.0],["1987-07-01",1.2664,1.2664,1.2469,1.2469,7584.0],["1987-07-02",1.2469,1.2761,1.2469,1.2469,17334.0],["1987-07-06",1.2469,1.2469,1.2469,1.2469,5959.0],["1987-07-07",1.2469,1.2469,1.2469,1.2469,0.0],["1987-07-08",1.2469,1.2469,1.2469,1.2469,1625.0],["1987-07-09",1.2469,1.2664,1.2469,1.2469,22209.0],["1987-07-10",1.2469,1.2469,1.2469,1.2469,1083.0],["1987-07-13",1.2469,1.2469,1.2469,1.2469,16251.0],["1987-07-14",1.2469,1.2664,1.2469,1.2469,28709.0],["1987-07-15",1.2469,1.2664,1.2469,1.2664,33043.0],["1987-07-16",1.2469,1.2469,1.2469,1.2469,1625.0],["1987-07-17",1.2469,1.2859,1.2469,1.2859,105629.0],["1987-07-20",1.2664,1.2664,1.2469,1.2664,3250.0],["1987-07-21",1.2664,1.2859,1.2469,1.2469,9209.0],["1987-07-22",1.2469,1.2469,1.2469,1.2469,8125.0],["1987-07-23",1.2469,1.2664,1.2469,1.2664,3250.0],["1987-07-24",1.2664,1.2664,1.2664,1.2664,542.0],["1987-07-27",1.2664,1.2859,1.2664,1.2859,3250.0],["1987-07-28",1.2859,1.2859,1.2859,1.2859,0.0],["1987-07-29",1.2859,1.2859,1.2664,1.2859,11917.0],["1987-07-30",1.2664,1.2664,1.2664,1.2664,542.0],["1987-07-31",1.275,1.2848,1.275,1.2848,24376.0],["1987-08-03",1.2848,1.2946,1.275,1.2946,5417.0],["1987-08-04",1.2946,1.2946,1.275,1.2946,10834.0],["1987-08-05",1.2946,1.2946,1.275,1.2946,12459.0],["1987-08-06",1.2946,1.2946,1.275,1.275,10834.0],["1987-08-07",1.2946,1.2946,1.2946,1.2946,7042.0],["1987-08-10",1.275,1.275,1.275,1.275,17876.0],["1987-08-11",1.275,1.2946,1.275,1.2946,5959.0],["1987-08-12",1.2946,1.2946,1.2946,1.2946,4875.0],["1987-08-13",1.2946,1.2946,1.275,1.275,17876.0],["1987-08-14",1.275,1.3143,1.275,1.275,2708.0],["1987-08-17",1.275,1.3143,1.275,1.275,13000.0],["1987-08-18",1.275,1.3143,1.275,1.3143,10834.0],["1987-08-19",1.2946,1.2946,1.275,1.2946,4875.0],["1987-08-20",1.2946,1.3339,1.275,1.3339,35210.0],["1987-08-21",1.3339,1.3731,1.3143,1.3339,31960.0],["1987-08-24",1.3339,1.3731,1.3339,1.3535,18417.0],["1987-08-25",1.3535,1.3731,1.3339,1.3731,7042.0],["1987-08-26",1.3731,1.3731,1.3339,1.3535,17334.0],["1987-08-27",1.3339,1.3339,1.3339,1.3339,542.0],["1987-08-28",1.3339,1.3927,1.3339,1.3339,109962.0],["1987-08-31",1.3927,1.3927,1.3927,1.3927,2708.0],["1987-09-01",1.3927,1.3927,1.3927,1.3927,3250.0],["1987-09-02",1.3927,1.3927,1.3535,1.3927,21667.0],["1987-09-03",1.3927,1.4516,1.3731,1.3927,22209.0],["1987-09-04",1.3927,1.4516,1.3927,1.3927,2167.0],["1987-09-08",1.3927,1.4123,1.3927,1.3927,41710.0],["1987-09-09",1.3927,1.4319,1.3927,1.4319,27626.0],["1987-09-10",1.4319,1.4319,1.3927,1.3927,5417.0],["1987-09-11",1.3927,1.4319,1.3927,1.4319,14626.0],["1987-09-14",1.3927,1.3927,1.3927,1.3927,3250.0],["1987-09-15",1.3927,1.4319,1.3927,1.3927,9750.0],["1987-09-16",1.3927,1.4319,1.3829,1.4319,207466.0],["1987-09-17",1.4319,1.4319,1.3927,1.3927,30876.0],["1987-09-18",1.3927,1.4123,1.3927,1.3927,23293.0],["1987-09-21",1.4123,1.4319,1.4123,1.4123,10292.0],["1987-09-22",1.4123,1.4123,1.4123,1.4123,2708.0],["1987-09-23",1.3535,1.3535,1.3535,1.3535,1083.0],["1987-09-24",1.3535,1.4123,1.3535,1.3535,1083.0],["1987-09-25",1.3535,1.3535,1.3535,1.3535,0.0],["1987-09-28",1.4123,1.4123,1.4123,1.4123,3250.0],["1987-09-29",1.3535,1.3535,1.3535,1.3535,542.0],["1987-09-30",1.3535,1.3535,1.3535,1.3535,9750.0],["1987-10-01",1.3535,1.3535,1.3535,1.3535,542.0],["1987-10-02",1.3535,1.3535,1.3535,1.3535,1625.0],["1987-10-05",1.3535,1.3535,1.3535,1.3535,1625.0],["1987-10-06",1.3535,1.3535,1.3535,1.3535,6500.0],["1987-10-07",1.3535,1.3927,1.3535,1.3927,6500.0],["1987-10-08",1.3927,1.3927,1.3731,1.3829,65002.0],["1987-10-09",1.3829,1.3927,1.3535,1.3927,2708.0],["1987-10-12",1.3535,1.3535,1.3535,1.3535,10834.0],["1987-10-13",1.3535,1.3535,1.3535,1.3535,9209.0],["1987-10-14",1.3535,1.3927,1.3535,1.3731,37376.0],["1987-10-15",1.3731,1.3731,1.3535,1.3731,14084.0],["1987-10-16",1.3633,1.3633,1.3339,1.3633,2167.0],["1987-10-19",1.3339,1.3339,1.3143,1.3143,12459.0],["1987-10-20",1.2946,1.2946,1.2162,1.2162,14626.0],["1987-10-21",1.2162,1.2554,1.1966,1.2554,13000.0],["1987-10-22",1.2358,1.2358,1.1966,1.2358,24918.0],["1987-10-23",1.2162,1.2162,1.1377,1.1377,24376.0],["1987-10-26",1.1377,1.1377,1.0985,1.1181,9750.0],["1987-10-27",1.1083,1.1083,1.0789,1.0789,40627.0],["1987-10-28",1.0876,1.1172,1.0876,1.0876,10834.0],["1987-10-29",1.0876,1.1469,1.0678,1.0678,5417.0],["1987-10-30",1.0876,1.1469,1.0876,1.1073,5959.0],["1987-11-02",1.1073,1.1271,1.1073,1.1271,44418.0],["1987-11-03",1.1073,1.1073,1.1073,1.1073,5959.0],["1987-11-04",1.1073,1.1667,1.1073,1.1073,7042.0],["1987-11-05",1.1073,1.1667,1.1073,1.1667,33043.0],["1987-11-06",1.1667,1.1667,1.1667,1.1667,0.0],["1987-11-09",1.1667,1.2062,1.1271,1.2062,30334.0],["1987-11-10",1.1765,1.1765,1.1469,1.1765,20042.0],["1987-11-11",1.1469,1.1469,1.1469,1.1469,8667.0],["1987-11-12",1.1469,1.1469,1.1469,1.1469,3792.0],["1987-11-13",1.1469,1.2062,1.1469,1.1469,2167.0],["1987-11-16",1.1469,1.1469,1.1469,1.1469,0.0],["1987-11-17",1.1469,1.1765,1.1469,1.1469,22209.0],["1987-11-18",1.1469,1.1469,1.1469,1.1469,0.0],["1987-11-19",1.1864,1.2062,1.1864,1.1864,11917.0],["1987-11-20",1.1765,1.1765,1.1469,1.1469,15709.0],["1987-11-23",1.1469,1.1469,1.1469,1.1469,5417.0],["1987-11-24",1.1271,1.1271,1.1271,1.1271,1625.0],["1987-11-25",1.1765,1.1765,1.1765,1.1765,10834.0],["1987-11-27",1.1765,1.1765,1.1765,1.1765,0.0],["1987-11-30",1.1469,1.1469,1.1271,1.1271,1083.0],["1987-12-01",1.1271,1.1864,1.1271,1.1864,5417.0],["1987-12-02",1.1271,1.1271,1.1271,1.1271,3792.0],["1987-12-03",1.1271,1.1667,1.1271,1.1667,7584.0],["1987-12-04",1.1469,1.1469,1.1469,1.1469,1083.0],["1987-12-07",1.1073,1.1073,1.1073,1.1073,4333.0],["1987-12-08",1.1073,1.1073,1.1073,1.1073,2167.0],["1987-12-09",1.1073,1.1073,1.1073,1.1073,5417.0],["1987-12-10",1.1073,1.1469,1.1073,1.1073,22751.0],["1987-12-11",1.0876,1.0876,1.0876,1.0876,6500.0],["1987-12-14",1.0876,1.1271,1.0678,1.1271,3250.0],["1987-12-15",1.1073,1.1073,1.1073,1.1073,6500.0],["1987-12-16",1.1073,1.1073,1.048,1.048,4875.0],["1987-12-17",1.048,1.048,1.048,1.048,7584.0],["1987-12-18",1.048,1.0876,1.048,1.0678,15167.0],["1987-12-21",1.0678,1.0876,1.048,1.0678,8125.0],["1987-12-22",1.048,1.048,1.048,1.048,10292.0],["1987-12-23",1.048,1.0876,1.048,1.0876,36293.0],["1987-12-24",1.048,1.048,1.048,1.048,2708.0],["1987-12-28",1.0282,1.0282,1.0282,1.0282,1625.0],["1987-12-29",1.0282,1.0876,1.0282,1.0282,4333.0],["1987-12-30",1.0282,1.0876,1.0282,1.0282,4875.0],["1987-12-31",1.0282,1.0678,1.0282,1.0282,23834.0],["1988-01-04",1.0282,1.0282,1.0282,1.0282,4333.0],["1988-01-05",1.0678,1.0876,1.0678,1.0678,14626.0],["1988-01-06",1.0678,1.0876,1.048,1.048,5959.0],["1988-01-07",1.0876,1.0876,1.0876,1.0876,3792.0],["1988-01-08",1.0876,1.0876,1.0678,1.0876,3792.0],["1988-01-11",1.0876,1.0876,1.0876,1.0876,0.0],["1988-01-12",1.0381,1.0381,1.0381,1.0381,2167.0],["1988-01-13",1.0381,1.0876,1.0282,1.0876,7042.0],["1988-01-14",1.0876,1.0876,1.048,1.0678,10834.0],["1988-01-15",1.0678,1.1073,1.0678,1.0678,3792.0],["1988-01-18",1.0678,1.0678,1.0678,1.0678,15709.0],["1988-01-19",1.0678,1.0678,1.0678,1.0678,0.0],["1988-01-20",1.0678,1.1271,1.0678,1.0678,2167.0],["1988-01-21",1.0678,1.0678,1.0678,1.0678,1083.0],["1988-01-22",1.0678,1.0678,1.0678,1.0678,0.0],["1988-01-25",1.1469,1.1469,1.1469,1.1469,1625.0],["1988-01-26",1.0876,1.0876,1.0876,1.0876,542.0],["1988-01-27",1.1271,1.1469,1.1271,1.1271,11917.0],["1988-01-28",1.1271,1.1469,1.1073,1.1469,7584.0],["1988-01-29",1.1469,1.1469,1.1469,1.1469,10834.0],["1988-02-01",1.1955,1.2154,1.1955,1.2154,9209.0],["1988-02-02",1.2154,1.2154,1.1955,1.1955,2167.0],["1988-02-03",1.2553,1.2553,1.2553,1.2553,542.0],["1988-02-04",1.2553,1.2752,1.2154,1.2154,3792.0],["1988-02-05",1.1955,1.1955,1.1955,1.1955,542.0],["1988-02-08",1.1955,1.1955,1.1955,1.1955,542.0],["1988-02-09",1.1955,1.1955,1.1955,1.1955,0.0],["1988-02-10",1.1955,1.1955,1.1955,1.1955,0.0],["1988-02-11",1.2752,1.2752,1.2752,1.2752,2708.0],["1988-02-12",1.2752,1.2752,1.2154,1.2752,5417.0],["1988-02-16",1.2154,1.2154,1.2154,1.2154,542.0],["1988-02-17",1.2752,1.2951,1.2752,1.2951,9750.0],["1988-02-18",1.2951,1.2951,1.2752,1.2752,7042.0],["1988-02-19",1.2752,1.2951,1.2752,1.2951,2167.0],["1988-02-22",1.2752,1.2752,1.2752,1.2752,542.0],["1988-02-23",1.2752,1.2951,1.2752,1.2951,7042.0],["1988-02-24",1.2951,1.3151,1.2951,1.3151,13000.0],["1988-02-25",1.3151,1.3151,1.3151,1.3151,0.0],["1988-02-26",1.335,1.335,1.335,1.335,5417.0],["1988-02-29",1.2752,1.2752,1.2752,1.2752,3250.0],["1988-03-01",1.2752,1.2752,1.2752,1.2752,0.0],["1988-03-02",1.2752,1.2752,1.2752,1.2752,0.0],["1988-03-03",1.2752,1.2752,1.2752,1.2752,0.0],["1988-03-04",1.2752,1.2752,1.2752,1.2752,542.0],["1988-03-07",1.2752,1.2752,1.2752,1.2752,1083.0],["1988-03-08",1.2951,1.2951,1.2951,1.2951,542.0],["1988-03-09",1.2951,1.2951,1.2951,1.2951,0.0],["1988-03-10",1.2951,1.2951,1.2951,1.2951,4333.0],["1988-03-11",1.2951,1.3549,1.2951,1.2951,15167.0],["1988-03-14",1.2951,1.3549,1.2951,1.2951,2167.0],["1988-03-15",1.2951,1.2951,1.2951,1.2951,0.0],["1988-03-16",1.2951,1.2951,1.2951,1.2951,3250.0],["1988-03-17",1.3549,1.3549,1.3549,1.3549,2167.0],["1988-03-18",1.3549,1.3549,1.2951,1.2951,11375.0],["1988-03-21",1.2951,1.2951,1.2951,1.2951,3250.0],["1988-03-22",1.2951,1.3549,1.2951,1.3549,2167.0],["1988-03-23",1.2951,1.2951,1.2951,1.2951,2167.0],["1988-03-24",1.2951,1.2951,1.2951,1.2951,1625.0],["1988-03-25",1.3549,1.3549,1.3549,1.3549,8125.0],["1988-03-28",1.3549,1.3549,1.2951,1.2951,1625.0],["1988-03-29",1.2951,1.2951,1.2951,1.2951,3792.0],["1988-03-30",1.2951,1.3549,1.2951,1.2951,2708.0],["1988-03-31",1.2951,1.3549,1.2951,1.335,24918.0],["1988-04-04",1.335,1.3549,1.2951,1.2951,2708.0],["1988-04-05",1.2951,1.2951,1.2951,1.2951,0.0],["1988-04-06",1.2951,1.2951,1.2951,1.2951,0.0],["1988-04-07",1.2951,1.2951,1.2951,1.2951,7042.0],["1988-04-08",1.2951,1.2951,1.2951,1.2951,2167.0],["1988-04-11",1.2951,1.2951,1.2951,1.2951,5959.0],["1988-04-12",1.2951,1.335,1.2951,1.3151,12459.0],["1988-04-13",1.3151,1.3151,1.3151,1.3151,2708.0],["1988-04-14",1.3151,1.3549,1.3151,1.3549,10834.0],["1988-04-15",1.3549,1.3549,1.3549,1.3549,0.0],["1988-04-18",1.3549,1.3948,1.335,1.3748,22209.0],["1988-04-19",1.3748,1.3948,1.3549,1.3549,4875.0],["1988-04-20",1.3948,1.3948,1.3948,1.3948,542.0],["1988-04-21",1.3848,1.3848,1.3549,1.3848,16792.0],["1988-04-22",1.3848,1.3948,1.335,1.335,24376.0],["1988-04-25",1.335,1.335,1.335,1.335,0.0],["1988-04-26",1.3151,1.3151,1.3151,1.3151,2708.0],["1988-04-27",1.3239,1.3239,1.3239,1.3239,0.0],["1988-04-28",1.3239,1.3239,1.3038,1.3038,6500.0],["1988-04-29",1.3038,1.364,1.3038,1.3038,13542.0],["1988-05-02",1.3038,1.3038,1.3038,1.3038,0.0],["1988-05-03",1.3038,1.3038,1.3038,1.3038,0.0],["1988-05-04",1.3038,1.3439,1.3038,1.3439,26543.0],["1988-05-05",1.3439,1.3439,1.3038,1.3439,8125.0],["1988-05-06",1.3038,1.3038,1.3038,1.3038,3250.0],["1988-05-09",1.3038,1.3038,1.3038,1.3038,5417.0],["1988-05-10",1.2838,1.2838,1.2838,1.2838,4875.0],["1988-05-11",1.2637,1.2637,1.2637,1.2637,8125.0],["1988-05-12",1.2637,1.2637,1.2637,1.2637,0.0],["1988-05-13",1.2637,1.3038,1.2637,1.3038,14084.0],["1988-05-16",1.3038,1.3038,1.2637,1.2637,2708.0],["1988-05-17",1.2637,1.3038,1.2637,1.3038,2708.0],["1988-05-18",1.2838,1.2838,1.2537,1.2838,16251.0],["1988-05-19",1.2436,1.2436,1.2436,1.2436,542.0],["1988-05-20",1.2436,1.2737,1.2436,1.2436,23293.0],["1988-05-23",1.2737,1.2737,1.2737,1.2737,5417.0],["1988-05-24",1.2737,1.2737,1.2737,1.2737,10834.0],["1988-05-25",1.2737,1.2737,1.2737,1.2737,0.0],["1988-05-26",1.2737,1.2737,1.2436,1.2737,24376.0],["1988-05-27",1.2737,1.2737,1.2737,1.2737,0.0],["1988-05-31",1.2737,1.3038,1.2637,1.3038,11917.0],["1988-06-01",1.3038,1.3239,1.2838,1.2838,9209.0],["1988-06-02",1.2838,1.364,1.2838,1.2838,8125.0],["1988-06-03",1.2838,1.364,1.2838,1.364,2167.0],["1988-06-06",1.3038,1.3038,1.3038,1.3038,1083.0],["1988-06-07",1.3038,1.364,1.3038,1.3038,14626.0],["1988-06-08",1.364,1.364,1.364,1.364,542.0],["1988-06-09",1.364,1.364,1.364,1.364,542.0],["1988-06-10",1.3038,1.3038,1.3038,1.3038,542.0],["1988-06-13",1.3038,1.364,1.3038,1.364,18959.0],["1988-06-14",1.364,1.364,1.3239,1.3239,5417.0],["1988-06-15",1.3439,1.3841,1.3439,1.3439,34126.0],["1988-06-16",1.3439,1.3439,1.3439,1.3439,6500.0],["1988-06-17",1.3439,1.4041,1.3439,1.354,22751.0],["1988-06-20",1.354,1.4041,1.3439,1.4041,2708.0],["1988-06-21",1.4041,1.4041,1.3439,1.3439,5417.0],["1988-06-22",1.3439,1.4041,1.3439,1.364,25459.0],["1988-06-23",1.364,1.4242,1.364,1.364,7042.0],["1988-06-24",1.364,1.3941,1.364,1.3841,11917.0],["1988-06-27",1.3841,1.4242,1.364,1.4242,3792.0],["1988-06-28",1.4242,1.4242,1.4242,1.4242,2708.0],["1988-06-29",1.4242,1.4242,1.3841,1.4242,17334.0],["1988-06-30",1.4242,1.4442,1.3841,1.4442,6500.0],["1988-07-01",1.3841,1.3841,1.3841,1.3841,542.0],["1988-07-05",1.3841,1.3841,1.3841,1.3841,5959.0],["1988-07-06",1.3841,1.4442,1.3841,1.4442,8667.0],["1988-07-07",1.4242,1.4242,1.3841,1.4242,7042.0],["1988-07-08",1.4242,1.4242,1.3841,1.3841,2167.0],["1988-07-11",1.3841,1.3841,1.3841,1.3841,4875.0],["1988-07-12",1.3841,1.4242,1.364,1.364,6500.0],["1988-07-13",1.364,1.364,1.364,1.364,2708.0],["1988-07-14",1.364,1.364,1.364,1.364,2708.0],["1988-07-15",1.3439,1.3439,1.3439,1.3439,2708.0],["1988-07-18",1.3439,1.4041,1.3439,1.3439,5959.0],["1988-07-19",1.3439,1.3439,1.3439,1.3439,3250.0],["1988-07-20",1.3439,1.4041,1.3439,1.364,14626.0],["1988-07-21",1.364,1.4041,1.364,1.3841,15167.0],["1988-07-22",1.3841,1.4041,1.364,1.4041,37918.0],["1988-07-25",1.4041,1.4041,1.364,1.3841,7584.0],["1988-07-26",1.3841,1.4242,1.3841,1.3841,5959.0],["1988-07-27",1.3841,1.4242,1.364,1.364,13000.0],["1988-07-28",1.364,1.364,1.3439,1.3439,11375.0],["1988-07-29",1.364,1.4242,1.364,1.4242,3792.0],["1988-08-01",1.4129,1.4129,1.3927,1.3927,16792.0],["1988-08-02",1.3927,1.4331,1.3725,1.3725,20584.0],["1988-08-03",1.3927,1.4331,1.3927,1.3927,21667.0],["1988-08-04",1.3927,1.4734,1.3927,1.4734,28709.0],["1988-08-05",1.4129,1.4129,1.4129,1.4129,1625.0],["1988-08-08",1.4129,1.4734,1.4129,1.4734,4875.0],["1988-08-09",1.4734,1.4734,1.4129,1.4734,8125.0],["1988-08-10",1.4734,1.4734,1.4129,1.4129,5959.0],["1988-08-11",1.4532,1.4532,1.4532,1.4532,2708.0],["1988-08-12",1.4532,1.4734,1.4129,1.4129,7042.0],["1988-08-15",1.4129,1.4734,1.4129,1.4129,12459.0],["1988-08-16",1.4129,1.4532,1.3927,1.3927,20042.0],["1988-08-17",1.3927,1.4532,1.3927,1.4532,3792.0],["1988-08-18",1.4532,1.4532,1.4532,1.4532,0.0],["1988-08-19",1.4129,1.4129,1.4129,1.4129,6500.0],["1988-08-22",1.4129,1.4331,1.4129,1.4129,7042.0],["1988-08-23",1.4129,1.4331,1.4129,1.4129,10292.0],["1988-08-24",1.4129,1.4129,1.4129,1.4129,1083.0],["1988-08-25",1.4129,1.4129,1.4129,1.4129,1625.0],["1988-08-26",1.4129,1.4532,1.4129,1.4532,3792.0],["1988-08-29",1.423,1.423,1.4129,1.4129,7584.0],["1988-08-30",1.4129,1.4331,1.4129,1.4331,17876.0],["1988-08-31",1.4129,1.4129,1.4129,1.4129,2167.0],["1988-09-01",1.4129,1.4129,1.4129,1.4129,0.0],["1988-09-02",1.4129,1.4331,1.4129,1.4129,26543.0],["1988-09-06",1.4129,1.4331,1.4129,1.423,30334.0],["1988-09-07",1.4129,1.4129,1.4129,1.4129,12459.0],["1988-09-08",1.4129,1.4129,1.4129,1.4129,0.0],["1988-09-09",1.4129,1.4331,1.4129,1.4331,14626.0],["1988-09-12",1.4532,1.4532,1.4532,1.4532,1625.0],["1988-09-13",1.4129,1.4129,1.4129,1.4129,3250.0],["1988-09-14",1.4129,1.4129,1.4129,1.4129,0.0],["1988-09-15",1.3927,1.3927,1.3927,1.3927,7584.0],["1988-09-16",1.3927,1.3927,1.3927,1.3927,542.0],["1988-09-19",1.3927,1.4331,1.3725,1.4129,48210.0],["1988-09-20",1.4129,1.4331,1.3927,1.423,34668.0],["1988-09-21",1.4129,1.4129,1.4129,1.4129,3792.0],["1988-09-22",1.4129,1.4532,1.3927,1.4532,6500.0],["1988-09-23",1.4532,1.4532,1.3927,1.3927,2167.0],["1988-09-26",1.3927,1.4532,1.3927,1.4532,4333.0],["1988-09-27",1.3927,1.3927,1.3927,1.3927,6500.0],["1988-09-28",1.3927,1.3927,1.3927,1.3927,3250.0],["1988-09-29",1.3927,1.4331,1.3927,1.3927,7042.0],["1988-09-30",1.4129,1.4532,1.4129,1.4532,13542.0],["1988-10-03",1.4129,1.4129,1.4129,1.4129,1083.0],["1988-10-04",1.4331,1.4936,1.4331,1.4532,70419.0],["1988-10-05",1.4532,1.4936,1.4532,1.4936,10292.0],["1988-10-06",1.4936,1.5138,1.4532,1.5138,10834.0],["1988-10-07",1.5138,1.5138,1.4532,1.5138,26543.0],["1988-10-10",1.5138,1.5138,1.5138,1.5138,0.0],["1988-10-11",1.5138,1.5138,1.4532,1.5138,2167.0],["1988-10-12",1.5138,1.5138,1.4532,1.5138,13000.0],["1988-10-13",1.5138,1.5138,1.4532,1.5138,21126.0],["1988-10-14",1.5138,1.5743,1.4734,1.534,53627.0],["1988-10-17",1.534,1.5743,1.5138,1.5138,5417.0],["1988-10-18",1.534,1.5945,1.534,1.5945,21667.0],["1988-10-19",1.5945,1.6349,1.5542,1.5542,43877.0],["1988-10-20",1.5542,1.6147,1.5542,1.5743,36293.0],["1988-10-21",1.5743,1.6349,1.5743,1.6349,34668.0],["1988-10-24",1.6349,1.6349,1.5743,1.5743,21126.0],["1988-10-25",1.5743,1.6349,1.5743,1.6349,39543.0],["1988-10-26",1.6147,1.6147,1.534,1.5542,31960.0],["1988-10-27",1.5743,1.5743,1.5743,1.5743,2708.0],["1988-10-28",1.5743,1.5743,1.5138,1.5138,2708.0],["1988-10-31",1.543,1.5836,1.543,1.5836,13000.0],["1988-11-01",1.5836,1.5836,1.5836,1.5836,0.0],["1988-11-02",1.5633,1.5633,1.5227,1.5633,29251.0],["1988-11-03",1.5633,1.5633,1.5227,1.5227,10292.0],["1988-11-04",1.5227,1.543,1.5024,1.543,23293.0],["1988-11-07",1.543,1.543,1.4821,1.4821,4875.0],["1988-11-08",1.4821,1.4821,1.4821,1.4821,0.0],["1988-11-09",1.4821,1.4821,1.4821,1.4821,0.0],["1988-11-10",1.4821,1.4821,1.4821,1.4821,0.0],["1988-11-11",1.4821,1.4821,1.4821,1.4821,3792.0],["1988-11-14",1.4821,1.4923,1.4821,1.4821,16792.0],["1988-11-15",1.4821,1.4821,1.4618,1.4618,12459.0],["1988-11-16",1.4618,1.5024,1.3806,1.3806,35751.0],["1988-11-17",1.3806,1.4415,1.3806,1.4415,12459.0],["1988-11-18",1.4415,1.4618,1.4415,1.4415,14084.0],["1988-11-21",1.4618,1.4618,1.4618,1.4618,542.0],["1988-11-22",1.4618,1.4618,1.4618,1.4618,0.0],["1988-11-23",1.4618,1.4618,1.4009,1.4618,5959.0],["1988-11-25",1.4618,1.4618,1.4009,1.4212,3792.0],["1988-11-28",1.4212,1.4212,1.4212,1.4212,3792.0],["1988-11-29",1.4212,1.4618,1.4212,1.4212,4875.0],["1988-11-30",1.4415,1.4618,1.4415,1.4415,8125.0],["1988-12-01",1.4415,1.4618,1.4212,1.4212,4333.0],["1988-12-02",1.4618,1.4618,1.4618,1.4618,8125.0],["1988-12-05",1.4618,1.4618,1.4415,1.4618,7042.0],["1988-12-06",1.4618,1.5024,1.4314,1.5024,46043.0],["1988-12-07",1.5024,1.5024,1.5024,1.5024,7042.0],["1988-12-08",1.5024,1.5024,1.4415,1.5024,3250.0],["1988-12-09",1.5024,1.5024,1.4415,1.5024,7584.0],["1988-12-12",1.5024,1.5024,1.5024,1.5024,0.0],["1988-12-13",1.4618,1.4618,1.4618,1.4618,5417.0],["1988-12-14",1.4618,1.4821,1.4415,1.4415,17876.0],["1988-12-15",1.4415,1.4618,1.4212,1.4212,1083.0],["1988-12-16",1.4212,1.4212,1.4212,1.4212,2708.0],["1988-12-19",1.4618,1.4618,1.4618,1.4618,22751.0],["1988-12-20",1.4618,1.4618,1.4618,1.4618,0.0],["1988-12-21",1.4212,1.4212,1.4212,1.4212,1083.0],["1988-12-22",1.4212,1.4618,1.4212,1.4212,22209.0],["1988-12-23",1.4212,1.4212,1.4212,1.4212,0.0],["1988-12-27",1.4212,1.4212,1.4212,1.4212,0.0],["1988-12-28",1.4212,1.4618,1.4212,1.4618,6500.0],["1988-12-29",1.4415,1.4415,1.4212,1.4415,3250.0],["1988-12-30",1.4212,1.4212,1.4212,1.4212,5417.0],["1989-01-03",1.4212,1.4212,1.4212,1.4212,542.0],["1989-01-04",1.4212,1.4618,1.4212,1.4212,20042.0],["1989-01-05",1.4212,1.4618,1.4212,1.4212,7042.0],["1989-01-06",1.4212,1.4618,1.4212,1.4212,5959.0],["1989-01-09",1.4212,1.4212,1.4212,1.4212,2167.0],["1989-01-10",1.4212,1.4618,1.4212,1.4212,11375.0],["1989-01-11",1.4618,1.5024,1.4618,1.5024,10292.0],["1989-01-12",1.5024,1.5024,1.4415,1.4415,4333.0],["1989-01-13",1.4415,1.4415,1.4415,1.4415,2708.0],["1989-01-16",1.4415,1.4415,1.4415,1.4415,4875.0],["1989-01-17",1.4415,1.4821,1.4212,1.4212,8667.0],["1989-01-18",1.4618,1.4618,1.4618,1.4618,1083.0],["1989-01-19",1.4618,1.4821,1.4212,1.4212,32501.0],["1989-01-20",1.4314,1.4618,1.4314,1.4517,22209.0],["1989-01-23",1.4517,1.4821,1.4212,1.4618,3792.0],["1989-01-24",1.4618,1.4618,1.4618,1.4618,6500.0],["1989-01-25",1.4618,1.4618,1.4212,1.4618,7042.0],["1989-01-26",1.4618,1.4821,1.4517,1.4517,10834.0],["1989-01-27",1.4517,1.4821,1.4212,1.4821,3250.0],["1989-01-30",1.4821,1.4821,1.4618,1.4618,7042.0],["1989-01-31",1.4402,1.4402,1.4299,1.4299,9750.0],["1989-02-01",1.4299,1.4299,1.4299,1.4299,7042.0],["1989-02-02",1.4299,1.4708,1.4299,1.4299,9209.0],["1989-02-03",1.4299,1.4708,1.4299,1.4299,5959.0],["1989-02-06",1.4299,1.4708,1.4299,1.4299,6500.0],["1989-02-07",1.4708,1.4708,1.4708,1.4708,1083.0],["1989-02-08",1.4708,1.4708,1.4299,1.4402,22209.0],["1989-02-09",1.4402,1.4912,1.4299,1.4299,2167.0],["1989-02-10",1.4299,1.4708,1.4095,1.4708,17876.0],["1989-02-13",1.4504,1.4504,1.4504,1.4504,3792.0],["1989-02-14",1.4504,1.4504,1.3891,1.3891,4875.0],["1989-02-15",1.3891,1.3891,1.3891,1.3891,3250.0],["1989-02-16",1.3891,1.4299,1.3891,1.4299,13000.0],["1989-02-17",1.3891,1.3891,1.3891,1.3891,9750.0],["1989-02-21",1.4299,1.4299,1.4299,1.4299,1083.0],["1989-02-22",1.4299,1.4504,1.3891,1.3891,37918.0],["1989-02-23",1.3891,1.3891,1.3891,1.3891,0.0],["1989-02-24",1.3891,1.3891,1.3891,1.3891,542.0],["1989-02-27",1.3891,1.4299,1.3891,1.4299,2708.0],["1989-02-28",1.4299,1.4299,1.3891,1.4095,26001.0],["1989-03-01",1.3687,1.3687,1.3687,1.3687,542.0],["1989-03-02",1.3891,1.3891,1.3891,1.3891,8125.0],["1989-03-03",1.3891,1.4299,1.3891,1.4299,26001.0],["1989-03-06",1.4299,1.4504,1.4299,1.4504,7042.0],["1989-03-07",1.4504,1.4504,1.4504,1.4504,10292.0],["1989-03-08",1.4504,1.4504,1.4299,1.4504,14084.0],["1989-03-09",1.4095,1.4095,1.4095,1.4095,542.0],["1989-03-10",1.4095,1.4095,1.4095,1.4095,0.0],["1989-03-13",1.4095,1.4708,1.4095,1.4299,6500.0],["1989-03-14",1.4299,1.4504,1.4299,1.4299,12459.0],["1989-03-15",1.4299,1.4299,1.4299,1.4299,0.0],["1989-03-16",1.4912,1.4912,1.4912,1.4912,1625.0],["1989-03-17",1.4912,1.4912,1.4299,1.4299,9209.0],["1989-03-20",1.4299,1.4299,1.4299,1.4299,8667.0],["1989-03-21",1.4299,1.4299,1.4299,1.4299,11375.0],["1989-03-22",1.4299,1.4299,1.4299,1.4299,5959.0],["1989-03-23",1.4299,1.4708,1.4299,1.4299,3792.0],["1989-03-27",1.4708,1.4708,1.4708,1.4708,1083.0],["1989-03-28",1.4299,1.4299,1.4299,1.4299,10834.0],["1989-03-29",1.4095,1.4095,1.4095,1.4095,542.0],["1989-03-30",1.4095,1.4402,1.4095,1.4095,9209.0],["1989-03-31",1.4095,1.4504,1.4095,1.4095,9209.0],["1989-04-03",1.4095,1.4504,1.3891,1.3891,27084.0],["1989-04-04",1.3891,1.4504,1.3891,1.3891,3792.0],["1989-04-05",1.4095,1.4504,1.4095,1.4504,10834.0],["1989-04-06",1.4504,1.4504,1.3891,1.3891,7042.0],["1989-04-07",1.4402,1.481,1.4402,1.4402,37376.0],["1989-04-10",1.4299,1.4299,1.4299,1.4299,2167.0],["1989-04-11",1.4299,1.4299,1.4299,1.4299,2167.0],["1989-04-12",1.4299,1.4299,1.4299,1.4299,0.0],["1989-04-13",1.4299,1.4299,1.4299,1.4299,0.0],["1989-04-14",1.4299,1.4708,1.4299,1.4299,6500.0],["1989-04-17",1.4299,1.4912,1.4299,1.4299,8125.0],["1989-04-18",1.4299,1.4912,1.4299,1.4299,53627.0],["1989-04-19",1.4299,1.4299,1.4299,1.4299,542.0],["1989-04-20",1.4299,1.4299,1.4299,1.4299,1625.0],["1989-04-21",1.4299,1.4299,1.4299,1.4299,0.0],["1989-04-24",1.4299,1.5321,1.4299,1.5321,24376.0],["1989-04-25",1.5321,1.5525,1.4708,1.5117,8667.0],["1989-04-26",1.5117,1.6138,1.5117,1.6138,60127.0],["1989-04-27",1.6138,1.624,1.5525,1.6138,93170.0],["1989-04-28",1.6138,1.6342,1.5934,1.5934,5959.0],["1989-05-01",1.6024,1.664,1.5819,1.5819,14084.0],["1989-05-02",1.6024,1.6846,1.6024,1.6435,70419.0],["1989-05-03",1.6435,1.664,1.623,1.6435,35751.0],["1989-05-04",1.6435,1.6846,1.623,1.6435,44418.0],["1989-05-05",1.6435,1.6846,1.623,1.623,3792.0],["1989-05-08",1.623,1.664,1.623,1.623,26001.0],["1989-05-09",1.623,1.6435,1.623,1.6435,24376.0],["1989-05-10",1.6435,1.6538,1.6024,1.6435,19501.0],["1989-05-11",1.6024,1.6024,1.6024,1.6024,15167.0],["1989-05-12",1.6127,1.664,1.6127,1.6538,34668.0],["1989-05-15",1.6538,1.664,1.623,1.623,33043.0],["1989-05-16",1.623,1.664,1.6024,1.664,6500.0],["1989-05-17",1.664,1.664,1.623,1.6435,235092.0],["1989-05-18",1.6435,1.664,1.6024,1.6024,18417.0],["1989-05-19",1.6024,1.664,1.6024,1.6024,10834.0],["1989-05-22",1.6024,1.6435,1.6024,1.6435,24918.0],["1989-05-23",1.6435,1.664,1.6024,1.664,50919.0],["1989-05-24",1.664,1.664,1.623,1.664,31960.0],["1989-05-25",1.6538,1.6538,1.623,1.6538,50919.0],["1989-05-26",1.6538,1.6846,1.6435,1.6846,21667.0],["1989-05-30",1.6846,1.6846,1.6846,1.6846,542.0],["1989-05-31",1.6846,1.7257,1.664,1.7257,40085.0],["1989-06-01",1.7257,1.7257,1.6846,1.6846,9750.0],["1989-06-02",1.7257,1.7257,1.7257,1.7257,1083.0],["1989-06-05",1.7257,1.7462,1.6846,1.7462,2708.0],["1989-06-06",1.7462,1.7462,1.6846,1.6846,10292.0],["1989-06-07",1.6846,1.7462,1.6846,1.6846,74211.0],["1989-06-08",1.6846,1.6846,1.6846,1.6846,6500.0],["1989-06-09",1.6846,1.7462,1.6846,1.7462,23834.0],["1989-06-12",1.7462,1.7462,1.6846,1.7462,1083.0],["1989-06-13",1.7462,1.7462,1.6846,1.6846,6500.0],["1989-06-14",1.6846,1.7668,1.6846,1.7668,115921.0],["1989-06-15",1.7668,1.7668,1.6846,1.7668,7042.0],["1989-06-16",1.7668,1.7668,1.7051,1.7668,4333.0],["1989-06-19",1.7462,1.7462,1.7051,1.7462,36835.0],["1989-06-20",1.7462,1.7668,1.7051,1.7257,23834.0],["1989-06-21",1.7257,1.8284,1.7257,1.7668,22751.0],["1989-06-22",1.7668,1.8284,1.7668,1.7668,22751.0],["1989-06-23",1.7873,1.8284,1.7873,1.7873,8125.0],["1989-06-26",1.7873,1.7873,1.7873,1.7873,0.0],["1989-06-27",1.7873,1.8078,1.7873,1.8078,45502.0],["1989-06-28",1.7873,1.7873,1.7873,1.7873,2167.0],["1989-06-29",1.7873,1.8181,1.7873,1.7873,13542.0],["1989-06-30",1.7873,1.8284,1.7668,1.7668,32501.0],["1989-07-03",1.7668,1.7668,1.7668,1.7668,0.0],["1989-07-05",1.7873,1.8284,1.7873,1.8284,18417.0],["1989-07-06",1.8284,1.8284,1.8078,1.8078,13000.0],["1989-07-07",1.8078,1.8078,1.8078,1.8078,0.0],["1989-07-10",1.8078,1.8078,1.8078,1.8078,0.0],["1989-07-11",1.8078,1.8284,1.7873,1.7873,7042.0],["1989-07-12",1.7873,1.7873,1.7873,1.7873,4333.0],["1989-07-13",1.7873,1.8284,1.7873,1.8078,17876.0],["1989-07-14",1.8078,1.8284,1.7873,1.7976,53627.0],["1989-07-17",1.8284,1.8284,1.8284,1.8284,3250.0],["1989-07-18",1.8284,1.8284,1.8078,1.8078,5959.0],["1989-07-19",1.8078,1.8695,1.8078,1.8695,2167.0],["1989-07-20",1.8078,1.8078,1.7873,1.7873,22209.0],["1989-07-21",1.7873,1.8284,1.7873,1.7873,10834.0],["1989-07-24",1.7873,1.8284,1.7873,1.7873,14626.0],["1989-07-25",1.7873,1.8078,1.7873,1.7873,14626.0],["1989-07-26",1.7873,1.7873,1.7873,1.7873,2708.0],["1989-07-27",1.7873,1.7873,1.7873,1.7873,0.0],["1989-07-28",1.7873,1.7873,1.7873,1.7873,3250.0],["1989-07-31",1.817,1.8583,1.817,1.817,10292.0],["1989-08-01",1.8377,1.8583,1.8377,1.8377,24918.0],["1989-08-02",1.8377,1.8377,1.817,1.8377,20584.0],["1989-08-03",1.8377,1.8377,1.8377,1.8377,2708.0],["1989-08-04",1.8377,1.8583,1.8377,1.848,9209.0],["1989-08-07",1.848,1.879,1.8377,1.879,14084.0],["1989-08-08",1.879,1.879,1.8377,1.879,13000.0],["1989-08-09",1.879,1.8996,1.8377,1.8996,33043.0],["1989-08-10",1.8996,1.8996,1.8377,1.8996,25459.0],["1989-08-11",1.8996,1.9409,1.8583,1.9409,20584.0],["1989-08-14",1.8996,1.8996,1.879,1.879,5959.0],["1989-08-15",1.879,1.9409,1.879,1.9409,34668.0],["1989-08-16",1.9409,1.9409,1.879,1.8996,23834.0],["1989-08-17",1.8996,1.9409,1.8996,1.8996,10292.0],["1989-08-18",1.9616,1.9616,1.9616,1.9616,2167.0],["1989-08-21",1.9203,1.9203,1.8996,1.9203,2708.0],["1989-08-22",1.9203,1.9616,1.8996,1.9203,24918.0],["1989-08-23",1.9203,2.0855,1.9203,2.0855,53085.0],["1989-08-24",2.0855,2.1268,2.0029,2.0648,89378.0],["1989-08-25",2.0648,2.0958,2.0648,2.0751,80170.0],["1989-08-28",2.0751,2.1474,2.0648,2.1061,124588.0],["1989-08-29",2.0855,2.0855,2.0648,2.0855,32501.0],["1989-08-30",2.0855,2.1061,2.0648,2.0648,94795.0],["1989-08-31",2.0648,2.0648,2.0648,2.0648,2708.0],["1989-09-01",2.0648,2.0648,2.0648,2.0648,4333.0],["1989-09-05",2.0648,2.0751,2.0648,2.0648,46043.0],["1989-09-06",2.0648,2.0648,2.0648,2.0648,5959.0],["1989-09-07",2.0855,2.0958,2.0855,2.0855,43877.0],["1989-09-08",2.0855,2.1061,2.0855,2.0855,43335.0],["1989-09-11",2.0855,2.1681,2.0855,2.0855,20584.0],["1989-09-12",2.0855,2.0855,2.0855,2.0855,6500.0],["1989-09-13",2.0855,2.0855,2.0442,2.0442,51460.0],["1989-09-14",2.0442,2.0855,2.0235,2.0235,18417.0],["1989-09-15",2.0235,2.0648,2.0235,2.0648,3792.0],["1989-09-18",2.0648,2.0648,2.0648,2.0648,0.0],["1989-09-19",2.0545,2.0545,2.0235,2.0235,37376.0],["1989-09-20",2.0235,2.0235,2.0235,2.0235,8125.0],["1989-09-21",2.0235,2.0235,2.0235,2.0235,0.0],["1989-09-22",2.0338,2.0338,2.0338,2.0338,13542.0],["1989-09-25",2.0338,2.0648,2.0029,2.0648,2708.0],["1989-09-26",2.0442,2.0442,1.9822,1.9822,8667.0],["1989-09-27",1.9822,2.0338,1.9822,2.0338,6500.0],["1989-09-28",1.9822,1.9822,1.9822,1.9822,1625.0],["1989-09-29",1.9822,2.0235,1.9822,2.0235,5959.0],["1989-10-02",2.0235,2.0442,2.0029,2.0029,26001.0],["1989-10-03",2.0029,2.0235,2.0029,2.0235,18959.0],["1989-10-04",2.0235,2.0855,2.0235,2.0235,13000.0],["1989-10-05",2.0235,2.0235,2.0235,2.0235,17876.0],["1989-10-06",2.0235,2.0235,2.0235,2.0235,1625.0],["1989-10-09",2.0235,2.0235,2.0235,2.0235,16251.0],["1989-10-10",2.0648,2.0648,2.0648,2.0648,1083.0],["1989-10-11",2.0648,2.0648,2.0235,2.0338,16251.0],["1989-10-12",2.0235,2.0235,2.0235,2.0235,1083.0],["1989-10-13",2.0235,2.0442,2.0235,2.0235,2708.0],["1989-10-16",2.0029,2.0029,1.879,1.8996,66628.0],["1989-10-17",1.8996,1.9409,1.8583,1.8583,4333.0],["1989-10-18",1.879,1.9409,1.879,1.8996,5959.0],["1989-10-19",1.8996,1.9822,1.8996,1.9513,18959.0],["1989-10-20",1.9822,2.0029,1.9822,1.9822,11375.0],["1989-10-23",1.9822,2.0029,1.9616,2.0029,15709.0],["1989-10-24",2.0029,2.0132,1.9616,1.9616,6500.0],["1989-10-25",1.9616,1.9616,1.9616,1.9616,6500.0],["1989-10-26",1.9616,1.9822,1.9616,1.9822,9209.0],["1989-10-27",1.9616,1.9616,1.9409,1.9409,32501.0],["1989-10-30",1.9509,1.9509,1.9509,1.9509,2708.0],["1989-10-31",1.9924,1.9924,1.9924,1.9924,3250.0],["1989-11-01",1.9924,1.9924,1.9924,1.9924,4333.0],["1989-11-02",1.9924,1.9924,1.9924,1.9924,0.0],["1989-11-03",1.9924,2.0132,1.9613,1.9924,21126.0],["1989-11-06",1.9716,1.9716,1.9716,1.9716,5417.0],["1989-11-07",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-08",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-09",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-10",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-13",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-14",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-15",1.9716,1.9716,1.9716,1.9716,15167.0],["1989-11-16",1.9716,2.0131,1.9716,2.0131,49835.0],["1989-11-17",2.0131,2.0131,2.0131,2.0131,0.0],["1989-11-20",2.0131,2.0339,1.9716,1.9716,11375.0],["1989-11-21",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-22",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-24",1.9716,1.9716,1.9716,1.9716,542.0],["1989-11-27",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-28",1.9716,1.9716,1.9716,1.9716,1083.0],["1989-11-29",1.9716,1.9716,1.9716,1.9716,0.0],["1989-11-30",1.9716,2.0339,1.9716,2.0339,4333.0],["1989-12-01",2.0028,2.0028,1.9716,1.9924,13000.0],["1989-12-04",2.0132,2.0547,2.0132,2.0339,7584.0],["1989-12-05",2.0339,2.0754,2.0339,2.0754,6500.0],["1989-12-06",2.0754,2.0754,2.0132,2.0754,8125.0],["1989-12-07",2.0754,2.0754,2.0131,2.0131,11375.0],["1989-12-08",2.0339,2.0754,2.0339,2.0339,7042.0],["1989-12-11",2.0339,2.0754,2.0132,2.0754,3792.0],["1989-12-12",2.0339,2.0339,2.0339,2.0339,542.0],["1989-12-13",2.0339,2.0962,2.0339,2.0547,11917.0],["1989-12-14",2.0547,2.065,2.0547,2.065,10834.0],["1989-12-15",2.065,2.0754,2.0132,2.0235,22751.0],["1989-12-18",2.0235,2.0754,2.0131,2.0131,7042.0],["1989-12-19",2.0131,2.0754,1.9716,1.9716,16792.0],["1989-12-20",1.9716,1.9716,1.9716,1.9716,10292.0],["1989-12-21",1.9716,2.0339,1.9716,1.9716,2167.0],["1989-12-22",1.9716,1.9924,1.9716,1.9924,29793.0],["1989-12-26",1.9924,1.9924,1.9924,1.9924,0.0],["1989-12-27",1.9924,1.9924,1.9924,1.9924,0.0],["1989-12-28",1.9924,1.9924,1.9924,1.9924,0.0],["1989-12-29",1.9301,1.9301,1.9301,1.9301,5959.0],["1990-01-02",1.9405,1.9613,1.9405,1.9405,10834.0],["1990-01-03",1.9405,1.9716,1.8886,1.8886,34668.0],["1990-01-04",1.8886,1.9509,1.8886,1.8886,48752.0],["1990-01-05",1.8886,1.8886,1.8886,1.8886,0.0],["1990-01-08",1.8886,1.9509,1.8886,1.9509,16792.0],["1990-01-09",1.9509,1.9509,1.9509,1.9509,0.0],["1990-01-10",1.9509,1.9509,1.9509,1.9509,4333.0],["1990-01-11",1.9509,1.9509,1.8886,1.9094,59044.0],["1990-01-12",1.8471,1.8471,1.8471,1.8471,10292.0],["1990-01-15",1.8471,1.8575,1.8264,1.8264,17334.0],["1990-01-16",1.8264,1.8264,1.8264,1.8264,0.0],["1990-01-17",1.8264,1.8264,1.8264,1.8264,0.0],["1990-01-18",1.8264,1.8264,1.8264,1.8264,0.0],["1990-01-19",1.8471,1.8471,1.8471,1.8471,542.0],["1990-01-22",1.8471,1.8471,1.8471,1.8471,0.0],["1990-01-23",1.8264,1.8264,1.8264,1.8264,2167.0],["1990-01-24",1.8056,1.8056,1.7433,1.7433,36293.0],["1990-01-25",1.7433,1.8056,1.7433,1.7433,32501.0],["1990-01-26",1.7433,1.7433,1.7433,1.7433,0.0],["1990-01-29",1.7433,1.7433,1.7433,1.7433,10292.0],["1990-01-30",1.7433,1.7433,1.7433,1.7433,1083.0],["1990-01-31",1.7641,1.8056,1.7641,1.8056,68794.0],["1990-02-01",1.8264,1.8264,1.8264,1.8264,4333.0],["1990-02-02",1.6694,1.6694,1.6277,1.6277,6500.0],["1990-02-05",1.6277,1.6903,1.6277,1.6903,11375.0],["1990-02-06",1.6903,1.6903,1.6903,1.6903,1083.0],["1990-02-07",1.6903,1.6903,1.6903,1.6903,542.0],["1990-02-08",1.6903,1.6903,1.6381,1.6486,41168.0],["1990-02-09",1.6903,1.6903,1.6903,1.6903,1625.0],["1990-02-12",1.6903,1.6903,1.6486,1.6486,57419.0],["1990-02-13",1.6694,1.6903,1.6694,1.6694,23834.0],["1990-02-14",1.6694,1.6694,1.6694,1.6694,6500.0],["1990-02-15",1.6694,1.6694,1.6694,1.6694,0.0],["1990-02-16",1.6694,1.6694,1.6694,1.6694,542.0],["1990-02-20",1.6694,1.7112,1.6694,1.7112,38460.0],["1990-02-21",1.6486,1.6486,1.6486,1.6486,3792.0],["1990-02-22",1.6486,1.6694,1.6486,1.6486,10834.0],["1990-02-23",1.6486,1.6486,1.6486,1.6486,0.0],["1990-02-26",1.659,1.6694,1.659,1.6694,21667.0],["1990-02-27",1.6694,1.6694,1.6277,1.6381,5959.0],["1990-02-28",1.6277,1.6277,1.6277,1.6277,5417.0],["1990-03-01",1.6277,1.6694,1.6277,1.6694,5959.0],["1990-03-02",1.6694,1.6694,1.6694,1.6694,0.0],["1990-03-05",1.7112,1.7112,1.7112,1.7112,5417.0],["1990-03-06",1.7112,1.7112,1.7112,1.7112,0.0],["1990-03-07",1.6694,1.6694,1.6694,1.6694,542.0],["1990-03-08",1.6694,1.6694,1.6694,1.6694,0.0],["1990-03-09",1.6694,1.6694,1.6694,1.6694,0.0],["1990-03-12",1.6694,1.732,1.6694,1.732,22209.0],["1990-03-13",1.732,1.732,1.732,1.732,0.0],["1990-03-14",1.732,1.7529,1.7112,1.7529,1625.0],["1990-03-15",1.7529,1.7529,1.7529,1.7529,6500.0],["1990-03-16",1.7529,1.7529,1.732,1.732,3250.0],["1990-03-19",1.7529,1.7946,1.7529,1.7529,21126.0],["1990-03-20",1.7529,1.7529,1.7529,1.7529,0.0],["1990-03-21",1.7529,1.7529,1.7529,1.7529,0.0],["1990-03-22",1.7529,1.7529,1.7529,1.7529,0.0],["1990-03-23",1.732,1.732,1.732,1.732,1625.0],["1990-03-26",1.732,1.732,1.732,1.732,1625.0],["1990-03-27",1.732,1.732,1.732,1.732,2708.0],["1990-03-28",1.732,1.732,1.732,1.732,542.0],["1990-03-29",1.732,1.732,1.732,1.732,1625.0],["1990-03-30",1.7529,1.7738,1.7529,1.7529,8125.0],["1990-04-02",1.7112,1.7112,1.6694,1.6694,16251.0],["1990-04-03",1.6694,1.6694,1.6694,1.6694,2167.0],["1990-04-04",1.6486,1.6486,1.6486,1.6486,4333.0],["1990-04-05",1.6486,1.6486,1.6486,1.6486,0.0],["1990-04-06",1.6486,1.6694,1.6486,1.6694,38460.0],["1990-04-09",1.6694,1.6694,1.6694,1.6694,0.0],["1990-04-10",1.7112,1.7112,1.7112,1.7112,542.0],["1990-04-11",1.6486,1.6486,1.6486,1.6486,542.0],["1990-04-12",1.6486,1.6903,1.6277,1.6277,1083.0],["1990-04-16",1.6277,1.6277,1.6277,1.6277,7042.0],["1990-04-17",1.6903,1.6903,1.6903,1.6903,542.0],["1990-04-18",1.6903,1.6903,1.6486,1.6903,8125.0],["1990-04-19",1.6903,1.6903,1.6903,1.6903,0.0],["1990-04-20",1.6486,1.6486,1.6486,1.6486,1625.0],["1990-04-23",1.6486,1.6486,1.6486,1.6486,5959.0],["1990-04-24",1.6486,1.6694,1.6277,1.6277,3792.0],["1990-04-25",1.6486,1.6486,1.6486,1.6486,5417.0],["1990-04-26",1.6277,1.6277,1.6277,1.6277,8125.0],["1990-04-27",1.6694,1.6694,1.6694,1.6694,1083.0],["1990-04-30",1.6694,1.6694,1.6694,1.6694,17334.0],["1990-05-01",1.7215,1.7635,1.7215,1.7425,32501.0],["1990-05-02",1.7425,1.7425,1.7425,1.7425,0.0],["1990-05-03",1.7425,1.7425,1.7425,1.7425,0.0],["1990-05-04",1.7005,1.7005,1.7005,1.7005,8125.0],["1990-05-07",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-08",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-09",1.7005,1.7215,1.7005,1.7215,9750.0],["1990-05-10",1.7215,1.7425,1.7005,1.7005,20584.0],["1990-05-11",1.7005,1.732,1.7005,1.711,21667.0],["1990-05-14",1.7005,1.7005,1.7005,1.7005,1625.0],["1990-05-15",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-16",1.7005,1.7005,1.7005,1.7005,0.0],["1990-05-17",1.7005,1.7005,1.7005,1.7005,4333.0],["1990-05-18",1.7005,1.7005,1.7005,1.7005,5417.0],["1990-05-21",1.7005,1.7425,1.7005,1.7005,8125.0],["1990-05-22",1.7005,1.7425,1.7005,1.7005,5417.0],["1990-05-23",1.7005,1.711,1.6585,1.6585,27084.0],["1990-05-24",1.6585,1.6585,1.6585,1.6585,0.0],["1990-05-25",1.6585,1.6585,1.6585,1.6585,0.0],["1990-05-29",1.6585,1.6585,1.6585,1.6585,0.0],["1990-05-30",1.669,1.7005,1.669,1.669,15167.0],["1990-05-31",1.6795,1.7215,1.6795,1.6795,18959.0],["1990-06-01",1.6795,1.6795,1.6795,1.6795,5959.0],["1990-06-04",1.6795,1.6795,1.6795,1.6795,3792.0],["1990-06-05",1.6795,1.6795,1.6795,1.6795,0.0],["1990-06-06",1.6795,1.6795,1.6795,1.6795,542.0],["1990-06-07",1.69,1.7005,1.69,1.69,18417.0],["1990-06-08",1.69,1.69,1.69,1.69,0.0],["1990-06-11",1.7005,1.7005,1.7005,1.7005,2708.0],["1990-06-12",1.69,1.69,1.6795,1.69,9209.0],["1990-06-13",1.69,1.69,1.6795,1.69,2167.0],["1990-06-14",1.69,1.69,1.69,1.69,0.0],["1990-06-15",1.6795,1.6795,1.6795,1.6795,4333.0],["1990-06-18",1.6795,1.6795,1.6795,1.6795,5417.0],["1990-06-19",1.69,1.7005,1.69,1.69,16792.0],["1990-06-20",1.69,1.69,1.69,1.69,0.0],["1990-06-21",1.6795,1.6795,1.6795,1.6795,1083.0],["1990-06-22",1.6795,1.6795,1.6795,1.6795,2167.0],["1990-06-25",1.6795,1.7005,1.6795,1.7005,23293.0],["1990-06-26",1.7005,1.7005,1.6375,1.6795,21126.0],["1990-06-27",1.6585,1.6585,1.6165,1.6165,17334.0],["1990-06-28",1.6165,1.6165,1.6165,1.6165,0.0],["1990-06-29",1.6165,1.6165,1.6165,1.6165,3250.0],["1990-07-02",1.6165,1.6795,1.6165,1.6165,14084.0],["1990-07-03",1.6165,1.6165,1.6165,1.6165,1083.0],["1990-07-05",1.6165,1.6165,1.5745,1.5745,4333.0],["1990-07-06",1.5745,1.5745,1.5745,1.5745,0.0],["1990-07-09",1.5745,1.6165,1.5745,1.5745,1083.0],["1990-07-10",1.5745,1.5745,1.5745,1.5745,0.0],["1990-07-11",1.5955,1.6165,1.5955,1.6165,22209.0],["1990-07-12",1.6165,1.6165,1.6165,1.6165,0.0],["1990-07-13",1.6165,1.6585,1.5955,1.6585,2708.0],["1990-07-16",1.6375,1.6375,1.5955,1.6375,31418.0],["1990-07-17",1.6375,1.6375,1.6375,1.6375,0.0],["1990-07-18",1.5955,1.5955,1.5955,1.5955,1083.0],["1990-07-19",1.6165,1.6795,1.6165,1.6795,40085.0],["1990-07-20",1.6795,1.7005,1.6795,1.6795,21667.0],["1990-07-23",1.6795,1.7005,1.6375,1.669,29793.0],["1990-07-24",1.669,1.669,1.669,1.669,0.0],["1990-07-25",1.669,1.669,1.669,1.669,0.0],["1990-07-26",1.669,1.7005,1.6375,1.6375,3792.0],["1990-07-27",1.7005,1.7005,1.7005,1.7005,542.0],["1990-07-30",1.7005,1.7005,1.669,1.669,16251.0],["1990-07-31",1.6475,1.6475,1.6475,1.6475,542.0],["1990-08-01",1.6475,1.6897,1.6475,1.6475,27084.0],["1990-08-02",1.6475,1.6475,1.6475,1.6475,0.0],["1990-08-03",1.6052,1.6052,1.5841,1.6052,13000.0],["1990-08-06",1.6052,1.6052,1.563,1.563,6500.0],["1990-08-07",1.6052,1.6052,1.6052,1.6052,2708.0],["1990-08-08",1.6052,1.6052,1.6052,1.6052,10834.0],["1990-08-09",1.6052,1.6686,1.6052,1.6052,23293.0],["1990-08-10",1.6052,1.6052,1.6052,1.6052,1083.0],["1990-08-13",1.6052,1.6052,1.6052,1.6052,0.0],["1990-08-14",1.6052,1.6686,1.6052,1.6052,22751.0],["1990-08-15",1.6052,1.6158,1.6052,1.6158,16251.0],["1990-08-16",1.5841,1.5841,1.5841,1.5841,2708.0],["1990-08-17",1.5841,1.5841,1.563,1.563,1625.0],["1990-08-20",1.563,1.563,1.563,1.563,0.0],["1990-08-21",1.6052,1.6264,1.6052,1.6264,18959.0],["1990-08-22",1.6264,1.6264,1.6264,1.6264,0.0],["1990-08-23",1.5841,1.5841,1.5841,1.5841,2708.0],["1990-08-24",1.5841,1.6052,1.5841,1.6052,22751.0],["1990-08-27",1.6052,1.6052,1.6052,1.6052,1625.0],["1990-08-28",1.6475,1.6475,1.6475,1.6475,10834.0],["1990-08-29",1.6052,1.6052,1.6052,1.6052,3250.0],["1990-08-30",1.6052,1.6052,1.6052,1.6052,5959.0],["1990-08-31",1.6052,1.6052,1.6052,1.6052,0.0],["1990-09-04",1.6052,1.6052,1.6052,1.6052,0.0],["1990-09-05",1.5841,1.5841,1.5841,1.5841,2708.0],["1990-09-06",1.6264,1.6264,1.6264,1.6264,10834.0],["1990-09-07",1.563,1.563,1.563,1.563,5417.0],["1990-09-10",1.563,1.563,1.563,1.563,0.0],["1990-09-11",1.563,1.5841,1.5207,1.5207,59586.0],["1990-09-12",1.5207,1.5419,1.4785,1.5419,29793.0],["1990-09-13",1.4574,1.4574,1.4574,1.4574,542.0],["1990-09-14",1.4574,1.4574,1.4574,1.4574,0.0],["1990-09-17",1.4785,1.5207,1.4785,1.4785,54169.0],["1990-09-18",1.4785,1.4785,1.4574,1.4785,7042.0],["1990-09-19",1.4785,1.5207,1.4574,1.5207,16792.0],["1990-09-20",1.4574,1.4574,1.4574,1.4574,1083.0],["1990-09-21",1.4574,1.4996,1.4574,1.4574,8667.0],["1990-09-24",1.4574,1.4574,1.3729,1.4151,27626.0],["1990-09-25",1.4151,1.4151,1.4151,1.4151,5959.0],["1990-09-26",1.3729,1.3729,1.3095,1.3095,27084.0],["1990-09-27",1.3095,1.3095,1.2673,1.3095,57961.0],["1990-09-28",1.2884,1.2884,1.225,1.225,18959.0],["1990-10-01",1.2673,1.2673,1.2673,1.2673,542.0],["1990-10-02",1.2145,1.2145,1.1828,1.2039,38460.0],["1990-10-03",1.2462,1.2673,1.2462,1.2462,12459.0],["1990-10-04",1.2462,1.2462,1.2462,1.2462,4333.0],["1990-10-05",1.2462,1.2567,1.2462,1.2462,5959.0],["1990-10-08",1.225,1.225,1.1934,1.225,33043.0],["1990-10-09",1.225,1.225,1.1828,1.225,5417.0],["1990-10-10",1.225,1.225,1.1934,1.1934,5417.0],["1990-10-11",1.1934,1.2039,1.1194,1.1194,20584.0],["1990-10-12",1.1194,1.1617,1.1194,1.1406,52544.0],["1990-10-15",1.1617,1.225,1.1617,1.225,48210.0],["1990-10-16",1.2462,1.2462,1.2462,1.2462,11917.0],["1990-10-17",1.2462,1.2884,1.225,1.2884,12459.0],["1990-10-18",1.2884,1.3518,1.2884,1.3095,12459.0],["1990-10-19",1.3729,1.3729,1.3729,1.3729,3250.0],["1990-10-22",1.3623,1.3623,1.3623,1.3623,5417.0],["1990-10-23",1.3623,1.3623,1.3518,1.3518,20584.0],["1990-10-24",1.3307,1.3307,1.3307,1.3307,2167.0],["1990-10-25",1.3307,1.3307,1.3307,1.3307,0.0],["1990-10-26",1.3307,1.3623,1.3307,1.3623,8667.0],["1990-10-29",1.394,1.394,1.394,1.394,5417.0],["1990-10-30",1.4051,1.4264,1.4051,1.4264,8125.0],["1990-10-31",1.4264,1.4264,1.4051,1.4264,10834.0],["1990-11-01",1.469,1.469,1.469,1.469,2708.0],["1990-11-02",1.4477,1.4477,1.4051,1.4477,5417.0],["1990-11-05",1.4477,1.4477,1.4477,1.4477,0.0],["1990-11-06",1.4477,1.4902,1.4477,1.4477,2708.0],["1990-11-07",1.4477,1.4477,1.4477,1.4477,0.0],["1990-11-08",1.4902,1.5115,1.4902,1.4902,3792.0],["1990-11-09",1.4902,1.5115,1.4902,1.4902,53085.0],["1990-11-12",1.5115,1.5541,1.5115,1.5115,2167.0],["1990-11-13",1.5328,1.5328,1.5328,1.5328,8125.0],["1990-11-14",1.5328,1.5328,1.5328,1.5328,5417.0],["1990-11-15",1.5328,1.5967,1.5328,1.5648,5417.0],["1990-11-16",1.5328,1.5328,1.5328,1.5328,2708.0],["1990-11-19",1.5328,1.5648,1.5328,1.5648,7042.0],["1990-11-20",1.5648,1.5648,1.5328,1.5328,2167.0],["1990-11-21",1.5328,1.5541,1.5115,1.5115,4333.0],["1990-11-23",1.5328,1.5328,1.5328,1.5328,5417.0],["1990-11-26",1.5541,1.5541,1.5541,1.5541,2708.0],["1990-11-27",1.5541,1.5541,1.5541,1.5541,1625.0],["1990-11-28",1.5541,1.5541,1.5541,1.5541,0.0],["1990-11-29",1.5541,1.5541,1.5541,1.5541,0.0],["1990-11-30",1.5541,1.5541,1.5115,1.5115,3792.0],["1990-12-03",1.5754,1.5754,1.5754,1.5754,1083.0],["1990-12-04",1.5541,1.5541,1.5115,1.5541,3250.0],["1990-12-05",1.5541,1.5967,1.5328,1.5541,5959.0],["1990-12-06",1.5754,1.6393,1.5754,1.6393,2708.0],["1990-12-07",1.6393,1.6393,1.6393,1.6393,0.0],["1990-12-10",1.5967,1.5967,1.5541,1.5967,2167.0],["1990-12-11",1.5967,1.5967,1.5967,1.5967,0.0],["1990-12-12",1.5967,1.5967,1.5967,1.5967,0.0],["1990-12-13",1.5967,1.618,1.5541,1.618,7584.0],["1990-12-14",1.5967,1.5967,1.5648,1.5967,3250.0],["1990-12-17",1.5328,1.5328,1.4902,1.5222,34126.0],["1990-12-18",1.5222,1.5541,1.5115,1.5541,5959.0],["1990-12-19",1.5328,1.5328,1.5115,1.5115,7042.0],["1990-12-20",1.5115,1.5115,1.5115,1.5115,0.0],["1990-12-21",1.5115,1.5648,1.5115,1.5541,2708.0],["1990-12-24",1.5541,1.5541,1.5541,1.5541,0.0],["1990-12-26",1.5541,1.5541,1.5541,1.5541,0.0],["1990-12-27",1.5541,1.5648,1.5115,1.5648,2167.0],["1990-12-28",1.5648,1.5648,1.5648,1.5648,0.0],["1990-12-31",1.5648,1.5648,1.5115,1.5648,2708.0],["1991-01-02",1.5648,1.5648,1.5648,1.5648,0.0],["1991-01-03",1.5115,1.5115,1.5115,1.5115,1083.0],["1991-01-04",1.4902,1.4902,1.469,1.469,8125.0],["1991-01-07",1.4477,1.4477,1.4477,1.4477,542.0],["1991-01-08",1.4477,1.4477,1.4477,1.4477,1625.0],["1991-01-09",1.4477,1.4477,1.4477,1.4477,5959.0],["1991-01-10",1.4477,1.4477,1.4477,1.4477,0.0],["1991-01-11",1.4051,1.4051,1.4051,1.4051,542.0],["1991-01-14",1.4051,1.469,1.3838,1.4264,10292.0],["1991-01-15",1.4051,1.4051,1.3412,1.3412,14626.0],["1991-01-16",1.3412,1.3412,1.3412,1.3412,0.0],["1991-01-17",1.3412,1.4051,1.3412,1.3625,6500.0],["1991-01-18",1.3838,1.3838,1.3838,1.3838,542.0],["1991-01-21",1.3838,1.3838,1.3838,1.3838,0.0],["1991-01-22",1.3838,1.3838,1.3838,1.3838,0.0],["1991-01-23",1.3199,1.3199,1.3199,1.3199,1083.0],["1991-01-24",1.3199,1.3199,1.3199,1.3199,0.0],["1991-01-25",1.3838,1.3838,1.3838,1.3838,2708.0],["1991-01-28",1.3838,1.3838,1.3838,1.3838,1083.0],["1991-01-29",1.3412,1.3412,1.3412,1.3412,1083.0],["1991-01-30",1.4051,1.5115,1.4051,1.5115,35751.0],["1991-01-31",1.5115,1.5115,1.5115,1.5115,0.0],["1991-02-01",1.5115,1.5967,1.469,1.5967,34126.0],["1991-02-04",1.6078,1.6721,1.5435,1.6078,118088.0],["1991-02-05",1.6721,1.6936,1.6721,1.6721,2167.0],["1991-02-06",1.6721,1.6829,1.6507,1.6829,13000.0],["1991-02-07",1.6936,1.715,1.6936,1.6936,7042.0],["1991-02-08",1.6936,1.715,1.6507,1.6936,3792.0],["1991-02-11",1.6936,1.7793,1.6721,1.7793,28168.0],["1991-02-12",1.7793,1.8008,1.7365,1.7365,13000.0],["1991-02-13",1.7365,1.8008,1.7365,1.7793,14084.0],["1991-02-14",1.7793,1.8222,1.7365,1.8222,4333.0],["1991-02-15",1.7365,1.7365,1.7365,1.7365,542.0],["1991-02-19",1.7579,1.8437,1.7579,1.7579,22209.0],["1991-02-20",1.7579,1.7579,1.7579,1.7579,0.0],["1991-02-21",1.7579,1.7579,1.7579,1.7579,2167.0],["1991-02-22",1.7793,1.8651,1.7793,1.8651,8125.0],["1991-02-25",1.8865,1.8865,1.8865,1.8865,7042.0],["1991-02-26",1.8865,1.8865,1.8865,1.8865,4333.0],["1991-02-27",1.8865,1.8865,1.7793,1.7793,29793.0],["1991-02-28",1.8437,1.8865,1.8437,1.8651,5417.0],["1991-03-01",1.8437,1.8437,1.8008,1.8008,18417.0],["1991-03-04",1.8008,1.8437,1.8008,1.8437,9209.0],["1991-03-05",1.8437,1.8437,1.8008,1.8008,11375.0],["1991-03-06",1.8222,1.8437,1.8222,1.8437,4333.0],["1991-03-07",1.8437,1.8651,1.8222,1.8222,6500.0],["1991-03-08",1.8222,1.8437,1.7579,1.7579,59586.0],["1991-03-11",1.7793,1.8651,1.7793,1.7793,13542.0],["1991-03-12",1.7793,1.8651,1.7793,1.8651,70419.0],["1991-03-13",1.8222,1.8222,1.7579,1.8222,4875.0],["1991-03-14",1.7579,1.7579,1.7579,1.7579,4333.0],["1991-03-15",1.7579,1.8008,1.7579,1.8008,3250.0],["1991-03-18",1.7686,1.7686,1.7579,1.7579,22209.0],["1991-03-19",1.7579,1.7793,1.715,1.715,8667.0],["1991-03-20",1.715,1.7793,1.715,1.7257,42793.0],["1991-03-21",1.7257,1.7257,1.7257,1.7257,0.0],["1991-03-22",1.7365,1.7579,1.7365,1.7472,83962.0],["1991-03-25",1.7472,1.7579,1.7365,1.7579,4875.0],["1991-03-26",1.7579,1.8008,1.7365,1.7472,131630.0],["1991-03-27",1.7472,1.7579,1.7365,1.7579,115379.0],["1991-03-28",1.7579,1.8008,1.7365,1.7365,29251.0],["1991-04-01",1.7365,1.7365,1.7365,1.7365,0.0],["1991-04-02",1.7365,1.8008,1.7365,1.8008,14626.0],["1991-04-03",1.7579,1.7579,1.7579,1.7579,2167.0],["1991-04-04",1.7579,1.7579,1.7579,1.7579,0.0],["1991-04-05",1.7793,1.8008,1.7793,1.7901,56877.0],["1991-04-08",1.7579,1.7579,1.7579,1.7579,1625.0],["1991-04-09",1.8437,1.8437,1.8437,1.8437,2167.0],["1991-04-10",1.8437,1.8437,1.8437,1.8437,0.0],["1991-04-11",1.8437,1.8437,1.8437,1.8437,542.0],["1991-04-12",1.8437,1.8437,1.8437,1.8437,0.0],["1991-04-15",1.7901,1.7901,1.7793,1.7901,2167.0],["1991-04-16",1.8008,1.8437,1.8008,1.8008,24918.0],["1991-04-17",1.8008,1.8437,1.8008,1.8437,1625.0],["1991-04-18",1.8437,1.8437,1.8437,1.8437,0.0],["1991-04-19",1.8008,1.8008,1.8008,1.8008,2708.0],["1991-04-22",1.8437,1.8437,1.8437,1.8437,1625.0],["1991-04-23",1.8437,1.8437,1.8437,1.8437,0.0],["1991-04-24",1.8437,1.8651,1.8222,1.8437,131088.0],["1991-04-25",1.8437,1.9508,1.8437,1.8651,83962.0],["1991-04-26",1.8865,1.908,1.8865,1.8865,9209.0],["1991-04-29",1.8865,1.8865,1.8651,1.8865,2708.0],["1991-04-30",1.8865,1.9294,1.8865,1.9294,3250.0],["1991-05-01",1.9406,2.0269,1.9406,2.0269,32501.0],["1991-05-02",1.9622,1.9622,1.9622,1.9622,1083.0],["1991-05-03",2.07,2.07,2.07,2.07,2167.0],["1991-05-06",2.07,2.07,2.07,2.07,0.0],["1991-05-07",2.07,2.07,1.9837,1.9837,14626.0],["1991-05-08",1.9837,2.0484,1.9837,1.9837,34126.0],["1991-05-09",2.0376,2.0484,2.0376,2.0376,5417.0],["1991-05-10",2.0592,2.0592,2.0592,2.0592,2708.0],["1991-05-13",2.0484,2.0484,2.0053,2.0484,5959.0],["1991-05-14",2.0484,2.0484,2.0053,2.0484,13000.0],["1991-05-15",2.0484,2.0484,2.0269,2.0269,31418.0],["1991-05-16",2.0269,2.0484,2.0269,2.0484,10292.0],["1991-05-17",2.0484,2.07,2.0269,2.0269,9209.0],["1991-05-20",2.0484,2.07,2.0484,2.07,14084.0],["1991-05-21",2.07,2.07,2.07,2.07,0.0],["1991-05-22",2.07,2.07,2.07,2.07,0.0],["1991-05-23",2.07,2.1131,2.07,2.1131,26001.0],["1991-05-24",2.0916,2.0916,2.07,2.0916,15709.0],["1991-05-28",2.0916,2.1131,2.0484,2.0484,5959.0],["1991-05-29",2.0484,2.0916,2.0484,2.0808,35210.0],["1991-05-30",2.0808,2.1131,2.07,2.1131,13542.0],["1991-05-31",2.1131,2.1347,2.07,2.1347,14626.0],["1991-06-03",2.1347,2.1562,2.0916,2.1562,8125.0],["1991-06-04",2.1239,2.1239,2.0916,2.0916,5417.0],["1991-06-05",2.0916,2.1778,2.0916,2.1778,50377.0],["1991-06-06",2.1778,2.2209,2.1347,2.2209,7042.0],["1991-06-07",2.1778,2.1778,2.1562,2.1778,1625.0],["1991-06-10",2.1994,2.2641,2.1994,2.2641,9750.0],["1991-06-11",2.2641,2.2641,2.2641,2.2641,0.0],["1991-06-12",2.2641,2.2641,2.1994,2.2641,4333.0],["1991-06-13",2.1994,2.1994,2.1994,2.1994,542.0],["1991-06-14",2.2425,2.2425,2.2425,2.2425,5417.0],["1991-06-17",2.2425,2.2856,2.1994,2.1994,1083.0],["1991-06-18",2.1994,2.2425,2.1994,2.1994,4875.0],["1991-06-19",2.1994,2.1994,2.1994,2.1994,3250.0],["1991-06-20",2.1994,2.2641,2.1994,2.2641,26001.0],["1991-06-21",2.2641,2.2641,2.2209,2.2641,28168.0],["1991-06-24",2.2641,2.2641,2.2209,2.2209,41168.0],["1991-06-25",2.2209,2.2209,2.2209,2.2209,1083.0],["1991-06-26",2.2209,2.2209,2.2209,2.2209,542.0],["1991-06-27",2.2533,2.2856,2.2533,2.2856,131088.0],["1991-06-28",2.2856,2.3072,2.2209,2.2856,46585.0],["1991-07-01",2.3072,2.3287,2.3072,2.3072,6500.0],["1991-07-02",2.3503,2.3719,2.3503,2.3719,24376.0],["1991-07-03",2.3287,2.3287,2.3287,2.3287,6500.0],["1991-07-05",2.3934,2.3934,2.3934,2.3934,542.0],["1991-07-08",2.3072,2.3072,2.3072,2.3072,2708.0],["1991-07-09",2.3072,2.3072,2.3072,2.3072,0.0],["1991-07-10",2.3072,2.3072,2.3072,2.3072,0.0],["1991-07-11",2.3934,2.3934,2.3934,2.3934,10834.0],["1991-07-12",2.3287,2.3287,2.3287,2.3287,542.0],["1991-07-15",2.3287,2.3287,2.3287,2.3287,11375.0],["1991-07-16",2.3503,2.3503,2.3503,2.3503,542.0],["1991-07-17",2.3503,2.3719,2.3287,2.3287,4875.0],["1991-07-18",2.3287,2.3719,2.3287,2.3719,7584.0],["1991-07-19",2.3719,2.3826,2.3287,2.3719,55252.0],["1991-07-22",2.415,2.415,2.415,2.415,18959.0],["1991-07-23",2.415,2.415,2.3503,2.3503,1625.0],["1991-07-24",2.3503,2.4042,2.3503,2.3934,14084.0],["1991-07-25",2.3934,2.415,2.3503,2.415,2167.0],["1991-07-26",2.3719,2.3719,2.3503,2.3503,7584.0],["1991-07-29",2.3503,2.3503,2.3503,2.3503,8667.0],["1991-07-30",2.3624,2.4275,2.3408,2.3408,17334.0],["1991-07-31",2.3841,2.4058,2.3841,2.3841,12459.0],["1991-08-01",2.3624,2.3624,2.3624,2.3624,3250.0],["1991-08-02",2.3624,2.3624,2.3624,2.3624,0.0],["1991-08-05",2.3624,2.3624,2.3624,2.3624,0.0],["1991-08-06",2.3624,2.3624,2.3624,2.3624,0.0],["1991-08-07",2.4058,2.4058,2.4058,2.4058,1625.0],["1991-08-08",2.4058,2.4058,2.3624,2.4058,2167.0],["1991-08-09",2.3624,2.3624,2.3624,2.3624,1625.0],["1991-08-12",2.3624,2.3624,2.3624,2.3624,10834.0],["1991-08-13",2.3624,2.4275,2.3624,2.4275,76378.0],["1991-08-14",2.4275,2.6442,2.4275,2.6442,85587.0],["1991-08-15",2.6442,2.6442,2.5575,2.5575,38460.0],["1991-08-16",2.5575,2.5792,2.5358,2.5792,14084.0],["1991-08-19",2.5142,2.5142,2.4708,2.4708,15167.0],["1991-08-20",2.4925,2.5575,2.4925,2.4925,1625.0],["1991-08-21",2.5358,2.6117,2.5358,2.6117,16792.0],["1991-08-22",2.5792,2.5792,2.5792,2.5792,1625.0],["1991-08-23",2.6008,2.6659,2.6008,2.6008,36293.0],["1991-08-26",2.6225,2.6659,2.6225,2.6659,24918.0],["1991-08-27",2.655,2.655,2.6225,2.6225,15167.0],["1991-08-28",2.6225,2.6659,2.6225,2.6225,59586.0],["1991-08-29",2.6225,2.6659,2.6225,2.6225,48752.0],["1991-08-30",2.6117,2.6117,2.6008,2.6008,27626.0],["1991-09-03",2.5358,2.5358,2.5142,2.5142,17334.0],["1991-09-04",2.5142,2.5575,2.4925,2.4925,8125.0],["1991-09-05",2.46,2.46,2.4491,2.46,111588.0],["1991-09-06",2.46,2.46,2.46,2.46,0.0],["1991-09-09",2.46,2.4708,2.4491,2.4708,57961.0],["1991-09-10",2.4708,2.4708,2.4491,2.4491,6500.0],["1991-09-11",2.4491,2.4708,2.4491,2.4491,41710.0],["1991-09-12",2.4491,2.4925,2.4491,2.4925,10834.0],["1991-09-13",2.46,2.46,2.4491,2.46,16792.0],["1991-09-16",2.46,2.4708,2.4491,2.4708,5959.0],["1991-09-17",2.4708,2.4708,2.4491,2.4708,24918.0],["1991-09-18",2.4708,2.4708,2.4708,2.4708,0.0],["1991-09-19",2.4708,2.4708,2.4491,2.4708,21126.0],["1991-09-20",2.4708,2.4708,2.4491,2.4708,10834.0],["1991-09-23",2.4708,2.4708,2.4708,2.4708,0.0],["1991-09-24",2.4708,2.4708,2.4491,2.4491,17334.0],["1991-09-25",2.4275,2.4275,2.3733,2.3733,63377.0],["1991-09-26",2.3733,2.3733,2.3733,2.3733,0.0],["1991-09-27",2.3408,2.3408,2.3408,2.3408,25459.0],["1991-09-30",2.3408,2.3408,2.3408,2.3408,0.0],["1991-10-01",2.3408,2.3408,2.3408,2.3408,0.0],["1991-10-02",2.3408,2.3408,2.2757,2.3408,2167.0],["1991-10-03",2.2974,2.2974,2.2974,2.2974,2708.0],["1991-10-04",2.2974,2.3624,2.2757,2.2757,22751.0],["1991-10-07",2.2757,2.2757,2.2757,2.2757,0.0],["1991-10-08",2.2757,2.3624,2.2757,2.2974,4875.0],["1991-10-09",2.3191,2.3191,2.3191,2.3191,3250.0],["1991-10-10",2.3191,2.3191,2.2757,2.2757,9750.0],["1991-10-11",2.2757,2.2757,2.2757,2.2757,0.0],["1991-10-14",2.3624,2.3624,2.3624,2.3624,2708.0],["1991-10-15",2.2757,2.2757,2.2757,2.2757,1625.0],["1991-10-16",2.2757,2.2757,2.2757,2.2757,2708.0],["1991-10-17",2.2757,2.2757,2.2757,2.2757,0.0],["1991-10-18",2.2757,2.2757,2.2757,2.2757,0.0],["1991-10-21",2.3624,2.3624,2.3624,2.3624,542.0],["1991-10-22",2.3624,2.3624,2.3624,2.3624,0.0],["1991-10-23",2.2757,2.2757,2.2757,2.2757,16251.0],["1991-10-24",2.2216,2.2216,2.2107,2.2216,99670.0],["1991-10-25",2.2216,2.2757,2.2107,2.2757,4333.0],["1991-10-28",2.2757,2.2757,2.2757,2.2757,0.0],["1991-10-29",2.2324,2.2324,2.2324,2.2324,1083.0],["1991-10-30",2.2446,2.31,2.2446,2.2773,654358.0],["1991-10-31",2.2773,2.31,2.2664,2.31,28709.0],["1991-11-01",2.31,2.3318,2.2664,2.3318,7042.0],["1991-11-04",2.3318,2.3754,2.2882,2.3318,48752.0],["1991-11-05",2.3318,2.3318,2.2664,2.3318,2708.0],["1991-11-06",2.3318,2.3318,2.2664,2.2664,13542.0],["1991-11-07",2.2882,2.3318,2.2882,2.2882,3792.0],["1991-11-08",2.2882,2.2882,2.2882,2.2882,0.0],["1991-11-11",2.3318,2.3318,2.2664,2.2664,4875.0],["1991-11-12",2.31,2.3754,2.31,2.3536,113754.0],["1991-11-13",2.3971,2.3971,2.3971,2.3971,2708.0],["1991-11-14",2.3971,2.4407,2.3536,2.4407,17876.0],["1991-11-15",2.3971,2.4189,2.3971,2.3971,56335.0],["1991-11-18",2.3971,2.4407,2.3971,2.4407,8667.0],["1991-11-19",2.4189,2.4625,2.4189,2.4625,33043.0],["1991-11-20",2.4843,2.5279,2.4843,2.5279,15709.0],["1991-11-21",2.4843,2.4843,2.4843,2.4843,542.0],["1991-11-22",2.4843,2.4843,2.4843,2.4843,3792.0],["1991-11-25",2.4843,2.4843,2.4843,2.4843,5417.0],["1991-11-26",2.5061,2.5715,2.4843,2.5715,5417.0],["1991-11-27",2.5715,2.5715,2.5715,2.5715,0.0],["1991-11-29",2.5715,2.5715,2.5388,2.5388,7042.0],["1991-12-02",2.5715,2.5715,2.5715,2.5715,3250.0],["1991-12-03",2.5497,2.5497,2.5497,2.5497,6500.0],["1991-12-04",2.5824,2.5824,2.5824,2.5824,542.0],["1991-12-05",2.5824,2.5824,2.5824,2.5824,0.0],["1991-12-06",2.5824,2.5824,2.5824,2.5824,0.0],["1991-12-09",2.5497,2.5497,2.5497,2.5497,542.0],["1991-12-10",2.5497,2.6151,2.5497,2.5606,18959.0],["1991-12-11",2.5606,2.5606,2.5606,2.5606,0.0],["1991-12-12",2.5497,2.5497,2.5497,2.5497,9209.0],["1991-12-13",2.5715,2.5933,2.5497,2.5497,26543.0],["1991-12-16",2.5279,2.5279,2.5279,2.5279,3250.0],["1991-12-17",2.5279,2.5279,2.5279,2.5279,0.0],["1991-12-18",2.5279,2.6151,2.5279,2.6151,1083.0],["1991-12-19",2.5279,2.5279,2.5279,2.5279,10834.0],["1991-12-20",2.5061,2.5388,2.5061,2.5388,32501.0],["1991-12-23",2.5715,2.5715,2.5715,2.5715,10834.0],["1991-12-24",2.5497,2.5497,2.5497,2.5497,5417.0],["1991-12-26",2.5497,2.5497,2.5497,2.5497,0.0],["1991-12-27",2.5497,2.5497,2.5279,2.5279,7042.0],["1991-12-30",2.5279,2.6151,2.5279,2.6151,12459.0],["1991-12-31",2.5497,2.6151,2.5497,2.5933,35751.0],["1992-01-02",2.6369,2.6369,2.6369,2.6369,5417.0],["1992-01-03",2.6369,2.6369,2.5933,2.5933,21667.0],["1992-01-06",2.5933,2.6587,2.5933,2.6151,26001.0],["1992-01-07",2.6369,2.6369,2.6369,2.6369,4333.0],["1992-01-08",2.6369,2.724,2.6369,2.724,72586.0],["1992-01-09",2.724,2.724,2.6587,2.6587,1625.0],["1992-01-10",2.724,2.724,2.724,2.724,8125.0],["1992-01-13",2.6587,2.6587,2.6587,2.6587,3250.0],["1992-01-14",2.6804,2.7676,2.6804,2.7676,70419.0],["1992-01-15",2.7894,3.0073,2.7894,2.9202,168465.0],["1992-01-16",2.8766,2.8766,2.8766,2.8766,30334.0],["1992-01-17",2.9419,2.9419,2.8548,2.8548,37376.0],["1992-01-20",2.942,2.942,2.8548,2.8657,26001.0],["1992-01-21",2.942,2.942,2.8548,2.942,48752.0],["1992-01-22",2.8548,2.8984,2.8548,2.8548,16251.0],["1992-01-23",2.8548,2.8548,2.8548,2.8548,2167.0],["1992-01-24",2.8548,2.9202,2.8548,2.9202,4875.0],["1992-01-27",2.9202,2.9202,2.9202,2.9202,0.0],["1992-01-28",2.9855,3.0291,2.9855,3.0291,4333.0],["1992-01-29",2.9637,3.0509,2.9637,3.0509,11917.0],["1992-01-30",2.9855,2.9855,2.9202,2.9202,15167.0],["1992-01-31",3.0291,3.0291,2.9746,2.9746,1083.0],["1992-02-03",2.9322,2.976,2.9103,2.976,11917.0],["1992-02-04",2.976,2.976,2.976,2.976,1083.0],["1992-02-05",2.976,2.976,2.976,2.976,0.0],["1992-02-06",2.976,2.976,2.976,2.976,0.0],["1992-02-07",2.9103,2.9322,2.9103,2.9322,16251.0],["1992-02-10",2.8884,2.8884,2.8884,2.8884,1083.0],["1992-02-11",2.8884,2.8884,2.8884,2.8884,542.0],["1992-02-12",2.8884,2.8884,2.8884,2.8884,1625.0],["1992-02-13",2.8884,2.9322,2.8884,2.8884,8125.0],["1992-02-14",2.8228,2.8228,2.8228,2.8228,3250.0],["1992-02-18",2.8009,2.8009,2.8009,2.8009,1083.0],["1992-02-19",2.79,2.872,2.79,2.872,3467.0],["1992-02-20",2.872,2.8994,2.872,2.8994,9534.0],["1992-02-21",2.8994,2.8994,2.8173,2.8173,16901.0],["1992-02-24",2.8583,2.8583,2.8583,2.8583,4333.0],["1992-02-25",2.8583,2.8583,2.8583,2.8583,0.0],["1992-02-26",2.8994,2.9267,2.8447,2.9267,11267.0],["1992-02-27",2.9267,2.9267,2.8447,2.8447,7367.0],["1992-02-28",2.8447,2.9541,2.8447,2.9541,6500.0],["1992-03-02",2.9541,2.9541,2.9541,2.9541,0.0],["1992-03-03",2.9541,3.0088,2.9541,3.0088,35968.0],["1992-03-04",2.9541,3.0635,2.9541,3.0635,1300.0],["1992-03-05",2.9541,2.9814,2.9541,2.9814,2600.0],["1992-03-06",2.9541,3.0635,2.9541,3.0361,3900.0],["1992-03-09",3.0635,3.2002,3.0635,3.1455,37268.0],["1992-03-10",3.2276,3.2276,3.1455,3.2276,1733.0],["1992-03-11",3.1455,3.1455,3.1455,3.1455,1733.0],["1992-03-12",3.1455,3.1455,3.1455,3.1455,433.0],["1992-03-13",3.2549,3.2549,3.2549,3.2549,2167.0],["1992-03-16",3.1455,3.2276,3.1455,3.2276,5200.0],["1992-03-17",3.2276,3.2276,3.2002,3.2276,9100.0],["1992-03-18",3.2549,3.2549,3.1729,3.1729,1733.0],["1992-03-19",3.2002,3.2002,3.2002,3.2002,6067.0],["1992-03-20",3.2002,3.2002,3.2002,3.2002,0.0],["1992-03-23",3.2549,3.3097,3.2549,3.3097,9100.0],["1992-03-24",3.337,3.3917,3.2823,3.2823,8667.0],["1992-03-25",3.3644,3.4191,3.3097,3.3644,56335.0],["1992-03-26",3.3644,3.3644,3.337,3.337,16034.0],["1992-03-27",3.3917,3.4054,3.3644,3.3644,23401.0],["1992-03-30",3.3644,3.3644,3.3644,3.3644,867.0],["1992-03-31",3.3644,3.4191,3.337,3.337,30768.0],["1992-04-01",3.337,3.337,3.337,3.337,2167.0],["1992-04-02",3.3917,3.4191,3.3644,3.3644,6067.0],["1992-04-03",3.3644,3.3644,3.3644,3.3644,4333.0],["1992-04-06",3.3644,3.3644,3.3644,3.3644,3900.0],["1992-04-07",3.3644,3.4464,3.3644,3.3644,6934.0],["1992-04-08",3.4191,3.4191,3.3644,3.4191,6934.0],["1992-04-09",3.4191,3.4191,3.3644,3.4191,1733.0],["1992-04-10",3.4464,3.4464,3.4464,3.4464,433.0],["1992-04-13",3.4464,3.4464,3.4464,3.4464,0.0],["1992-04-14",3.4464,3.4464,3.4464,3.4464,0.0],["1992-04-15",3.3644,3.4738,3.3644,3.4738,3033.0],["1992-04-16",3.4464,3.4464,3.4464,3.4464,2167.0],["1992-04-20",3.5558,3.5558,3.4464,3.4601,41168.0],["1992-04-21",3.4601,3.4601,3.4601,3.4601,0.0],["1992-04-22",3.5285,3.5285,3.5285,3.5285,2167.0],["1992-04-23",3.5285,3.5285,3.5285,3.5285,867.0],["1992-04-24",3.5285,3.5285,3.5285,3.5285,3033.0],["1992-04-27",3.5011,3.5011,3.4191,3.4191,19934.0],["1992-04-28",3.4191,3.4191,3.4191,3.4191,0.0],["1992-04-29",3.4322,3.4322,3.4322,3.4322,0.0],["1992-04-30",3.4322,3.4322,3.4322,3.4322,0.0],["1992-05-01",3.4322,3.4322,3.4048,3.4322,21667.0],["1992-05-04",3.4322,3.4322,3.4322,3.4322,0.0],["1992-05-05",3.4322,3.4322,3.4322,3.4322,0.0],["1992-05-06",3.4322,3.4322,3.4322,3.4322,0.0],["1992-05-07",3.3773,3.4597,3.3773,3.4597,3467.0],["1992-05-08",3.4185,3.4185,3.4185,3.4185,1300.0],["1992-05-11",3.3773,3.3773,3.3773,3.3773,1300.0],["1992-05-12",3.3773,3.3773,3.3773,3.3773,0.0],["1992-05-13",3.3773,3.3773,3.3773,3.3773,867.0],["1992-05-14",3.3773,3.3773,3.3773,3.3773,0.0],["1992-05-15",3.3773,3.3773,3.3773,3.3773,0.0],["1992-05-18",3.4048,3.4048,3.3499,3.4048,6934.0],["1992-05-19",3.4048,3.4048,3.3773,3.3773,3033.0],["1992-05-20",3.3773,3.3773,3.3773,3.3773,0.0],["1992-05-21",3.3499,3.3499,3.3499,3.3499,433.0],["1992-05-22",3.3773,3.3773,3.3773,3.3773,4333.0],["1992-05-26",3.3773,3.3773,3.3773,3.3773,0.0],["1992-05-27",3.3773,3.3773,3.3773,3.3773,0.0],["1992-05-28",3.3499,3.3499,3.3499,3.3499,867.0],["1992-05-29",3.4048,3.4048,3.4048,3.4048,433.0],["1992-06-01",3.3499,3.4048,3.3499,3.3499,8234.0],["1992-06-02",3.295,3.3499,3.295,3.295,18201.0],["1992-06-03",3.295,3.295,3.295,3.295,0.0],["1992-06-04",3.295,3.295,3.295,3.295,0.0],["1992-06-05",3.295,3.295,3.295,3.295,0.0],["1992-06-08",3.3773,3.3773,3.3773,3.3773,5200.0],["1992-06-09",3.3773,3.3773,3.3773,3.3773,0.0],["1992-06-10",3.2675,3.3773,3.2675,3.3773,1300.0],["1992-06-11",3.3773,3.3773,3.3773,3.3773,0.0],["1992-06-12",3.24,3.24,3.24,3.24,6500.0],["1992-06-15",3.24,3.24,3.1851,3.1851,13000.0],["1992-06-16",3.1851,3.1851,3.1851,3.1851,0.0],["1992-06-17",3.1851,3.1851,3.1577,3.1577,19501.0],["1992-06-18",3.1302,3.1302,3.0204,3.0204,25568.0],["1992-06-19",3.1027,3.1027,3.1027,3.1027,867.0],["1992-06-22",3.1027,3.1027,3.0204,3.0204,6067.0],["1992-06-23",3.0753,3.1302,3.0753,3.1302,4767.0],["1992-06-24",3.0753,3.0753,3.0478,3.0478,5200.0],["1992-06-25",3.0478,3.0478,3.0478,3.0478,0.0],["1992-06-26",3.0478,3.0478,3.0478,3.0478,0.0],["1992-06-29",3.0478,3.1027,3.0478,3.0753,19501.0],["1992-06-30",3.1027,3.1027,3.1027,3.1027,2600.0],["1992-07-01",3.0478,3.1027,3.0478,3.089,20801.0],["1992-07-02",3.089,3.089,3.089,3.089,0.0],["1992-07-06",3.089,3.089,3.089,3.089,0.0],["1992-07-07",3.1577,3.1577,3.0753,3.0753,3900.0],["1992-07-08",3.0753,3.0753,3.0753,3.0753,867.0],["1992-07-09",3.0753,3.0753,3.0753,3.0753,0.0],["1992-07-10",3.1027,3.1302,3.0753,3.1302,29034.0],["1992-07-13",3.1302,3.1302,3.1302,3.1302,0.0],["1992-07-14",3.1577,3.1577,3.1577,3.1577,6934.0],["1992-07-15",3.1027,3.1027,3.1027,3.1027,867.0],["1992-07-16",3.1027,3.1439,3.1027,3.1439,6500.0],["1992-07-17",3.1439,3.1439,3.1439,3.1439,0.0],["1992-07-20",3.1439,3.1439,3.1439,3.1439,0.0],["1992-07-21",3.1439,3.1439,3.1439,3.1439,5200.0],["1992-07-22",3.1439,3.1439,3.1439,3.1439,0.0],["1992-07-23",3.24,3.24,3.24,3.24,2167.0],["1992-07-24",3.24,3.24,3.24,3.24,867.0],["1992-07-27",3.24,3.24,3.24,3.24,0.0],["1992-07-28",3.2126,3.2126,3.2126,3.2126,867.0],["1992-07-29",3.1707,3.2258,3.1431,3.1431,2167.0],["1992-07-30",3.212,3.2258,3.212,3.2258,4767.0],["1992-07-31",3.1431,3.2258,3.1431,3.2258,867.0],["1992-08-03",3.2258,3.2258,3.2258,3.2258,2167.0],["1992-08-04",3.2258,3.2258,3.1707,3.2258,3467.0],["1992-08-05",3.2258,3.2258,3.2258,3.2258,0.0],["1992-08-06",3.2258,3.2258,3.2258,3.2258,0.0],["1992-08-07",3.2258,3.2258,3.2258,3.2258,867.0],["1992-08-10",3.1707,3.2534,3.1707,3.2534,2600.0],["1992-08-11",3.2534,3.3085,3.2534,3.3085,9100.0],["1992-08-12",3.3085,3.3085,3.3085,3.3085,0.0],["1992-08-13",3.3085,3.474,3.3085,3.474,74969.0],["1992-08-14",3.5015,3.5015,3.4464,3.4602,29901.0],["1992-08-17",3.4326,3.4877,3.4188,3.4464,8234.0],["1992-08-18",3.5015,3.5015,3.474,3.474,4767.0],["1992-08-19",3.5015,3.5015,3.4464,3.4464,14301.0],["1992-08-20",3.4464,3.5567,3.4464,3.5567,213641.0],["1992-08-21",3.5842,3.5842,3.5015,3.5842,31635.0],["1992-08-24",3.5842,3.5842,3.5842,3.5842,0.0],["1992-08-25",3.5567,3.5842,3.5567,3.5567,15601.0],["1992-08-26",3.6118,3.6118,3.5567,3.5567,3033.0],["1992-08-27",3.5567,3.6394,3.5567,3.5567,7367.0],["1992-08-28",3.5567,3.5567,3.5567,3.5567,1300.0],["1992-08-31",3.5567,3.5567,3.5567,3.5567,433.0],["1992-09-01",3.6394,3.6394,3.5567,3.5567,13434.0],["1992-09-02",3.6118,3.6118,3.5567,3.5842,13000.0],["1992-09-03",3.5842,3.5842,3.5015,3.5015,23401.0],["1992-09-04",3.5015,3.5015,3.5015,3.5015,867.0],["1992-09-08",3.5015,3.5015,3.5015,3.5015,0.0],["1992-09-09",3.5291,3.5429,3.5291,3.5429,23834.0],["1992-09-10",3.5567,3.5567,3.5567,3.5567,4333.0],["1992-09-11",3.5291,3.5291,3.5291,3.5291,867.0],["1992-09-14",3.5015,3.5291,3.5015,3.5015,20367.0],["1992-09-15",3.5842,3.5842,3.474,3.4877,33801.0],["1992-09-16",3.474,3.5291,3.474,3.4877,14734.0],["1992-09-17",3.4877,3.4877,3.4877,3.4877,0.0],["1992-09-18",3.474,3.474,3.474,3.474,867.0],["1992-09-21",3.5015,3.5015,3.5015,3.5015,867.0],["1992-09-22",3.5291,3.5291,3.5291,3.5291,433.0],["1992-09-23",3.5291,3.5291,3.5291,3.5291,0.0],["1992-09-24",3.5291,3.5291,3.5291,3.5291,0.0],["1992-09-25",3.5291,3.5291,3.5291,3.5291,3900.0],["1992-09-28",3.474,3.474,3.474,3.474,867.0],["1992-09-29",3.474,3.5291,3.474,3.474,11700.0],["1992-09-30",3.4877,3.4877,3.4464,3.474,47668.0],["1992-10-01",3.474,3.474,3.474,3.474,6500.0],["1992-10-02",3.474,3.474,3.474,3.474,0.0],["1992-10-05",3.3912,3.4188,3.3361,3.3912,36835.0],["1992-10-06",3.3637,3.3637,3.3637,3.3637,8667.0],["1992-10-07",3.3637,3.3637,3.3637,3.3637,433.0],["1992-10-08",3.3637,3.3637,3.3637,3.3637,0.0],["1992-10-09",3.3637,3.4188,3.3637,3.3912,26001.0],["1992-10-12",3.3912,3.3912,3.3912,3.3912,0.0],["1992-10-13",3.3637,3.3637,3.3637,3.3637,8667.0],["1992-10-14",3.3637,3.3637,3.3637,3.3637,0.0],["1992-10-15",3.3775,3.3775,3.3085,3.3085,39001.0],["1992-10-16",3.3085,3.3085,3.3085,3.3085,0.0],["1992-10-19",3.3637,3.3637,3.3085,3.3085,12134.0],["1992-10-20",3.3085,3.3085,3.3085,3.3085,0.0],["1992-10-21",3.3499,3.4464,3.3499,3.4464,18634.0],["1992-10-22",3.3912,3.3912,3.3912,3.3912,2600.0],["1992-10-23",3.4464,3.4464,3.4464,3.4464,867.0],["1992-10-26",3.4188,3.4188,3.4188,3.4188,433.0],["1992-10-27",3.4188,3.4188,3.4188,3.4188,0.0],["1992-10-28",3.474,3.474,3.474,3.474,3033.0],["1992-10-29",3.3637,3.3637,3.3637,3.3637,3033.0],["1992-10-30",3.3637,3.3637,3.3637,3.3637,0.0],["1992-11-02",3.3781,3.3781,3.3781,3.3781,0.0],["1992-11-03",3.3781,3.3781,3.3781,3.3781,0.0],["1992-11-04",3.4334,3.4334,3.4334,3.4334,2167.0],["1992-11-05",3.4611,3.4611,3.4611,3.4611,10400.0],["1992-11-06",3.4611,3.4611,3.4611,3.4611,0.0],["1992-11-09",3.4611,3.4611,3.4611,3.4611,0.0],["1992-11-10",3.4611,3.4611,3.4611,3.4611,0.0],["1992-11-11",3.4611,3.4888,3.4611,3.4888,61536.0],["1992-11-12",3.4888,3.4888,3.4888,3.4888,0.0],["1992-11-13",3.4888,3.4888,3.4888,3.4888,0.0],["1992-11-16",3.5442,3.5442,3.5442,3.5442,433.0],["1992-11-17",3.4611,3.4611,3.4611,3.4611,1733.0],["1992-11-18",3.4611,3.4611,3.4611,3.4611,0.0],["1992-11-19",3.5165,3.5165,3.5165,3.5165,3467.0],["1992-11-20",3.5442,3.5719,3.5442,3.5719,15167.0],["1992-11-23",3.5996,3.5996,3.5996,3.5996,433.0],["1992-11-24",3.655,3.7657,3.655,3.7103,27734.0],["1992-11-25",3.8211,3.8211,3.8211,3.8211,4333.0],["1992-11-27",3.8211,3.8211,3.8211,3.8211,0.0],["1992-11-30",3.8488,3.9595,3.8488,3.9595,30334.0],["1992-12-01",3.9595,3.9595,3.9595,3.9595,8667.0],["1992-12-02",3.8765,3.9318,3.8765,3.9318,5634.0],["1992-12-03",3.9318,3.9318,3.8765,3.8765,14734.0],["1992-12-04",3.9318,3.9318,3.8765,3.9318,10400.0],["1992-12-07",3.8765,3.8765,3.8488,3.8488,22101.0],["1992-12-08",3.8488,3.8488,3.8488,3.8488,0.0],["1992-12-09",3.8488,3.8488,3.8488,3.8488,0.0],["1992-12-10",3.9042,3.9042,3.8488,3.8488,4767.0],["1992-12-11",3.8765,3.8765,3.8765,3.8765,433.0],["1992-12-14",3.7934,3.8765,3.7934,3.8765,6067.0],["1992-12-15",3.9318,3.9318,3.9318,3.9318,867.0],["1992-12-16",3.9318,3.9318,3.9318,3.9318,867.0],["1992-12-17",3.9318,3.9318,3.9318,3.9318,0.0],["1992-12-18",3.9318,3.9318,3.8765,3.8765,3467.0],["1992-12-21",3.9318,3.9318,3.9318,3.9318,5634.0],["1992-12-22",3.9318,3.9318,3.9318,3.9318,0.0],["1992-12-23",3.9318,3.9318,3.8765,3.9318,9534.0],["1992-12-24",3.9595,3.9595,3.9595,3.9595,867.0],["1992-12-28",3.8765,3.9318,3.8765,3.8765,11700.0],["1992-12-29",3.8488,3.8488,3.8488,3.8488,433.0],["1992-12-30",3.8488,3.8488,3.8488,3.8488,0.0],["1992-12-31",3.9595,3.9595,3.9595,3.9595,19501.0],["1993-01-04",3.9595,4.0426,3.9042,4.0426,23834.0],["1993-01-05",4.0703,4.0703,4.0426,4.0426,14301.0],["1993-01-06",4.0426,4.0426,4.0426,4.0426,0.0],["1993-01-07",4.0149,4.0149,4.0149,4.0149,433.0],["1993-01-08",4.0149,4.0149,3.9042,3.9872,31635.0],["1993-01-11",3.9872,3.9872,3.9872,3.9872,0.0],["1993-01-12",3.9872,3.9872,3.9872,3.9872,0.0],["1993-01-13",3.9872,3.9872,3.9872,3.9872,0.0],["1993-01-14",3.9872,3.9872,3.9872,3.9872,0.0],["1993-01-15",3.9042,3.9042,3.9042,3.9042,433.0],["1993-01-18",3.9872,3.9872,3.9872,3.9872,2167.0],["1993-01-19",4.0149,4.0149,4.0149,4.0149,867.0],["1993-01-20",4.0149,4.0426,4.0149,4.0426,13434.0],["1993-01-21",4.0703,4.2087,4.0703,4.1257,66303.0],["1993-01-22",4.1257,4.2364,4.1257,4.2364,33801.0],["1993-01-25",4.181,4.181,4.181,4.181,433.0],["1993-01-26",4.181,4.181,4.181,4.181,0.0],["1993-01-27",4.2918,4.2918,4.181,4.2918,2167.0],["1993-01-28",4.2087,4.2364,4.2087,4.2087,13867.0],["1993-01-29",4.2641,4.2641,4.2641,4.2641,433.0],["1993-02-01",4.2741,4.2741,4.2464,4.2741,5200.0],["1993-02-02",4.2602,4.2602,4.2602,4.2602,6934.0],["1993-02-03",4.2741,4.3296,4.2186,4.3296,9100.0],["1993-02-04",4.3296,4.3296,4.3296,4.3296,433.0],["1993-02-05",4.3019,4.3296,4.3019,4.3296,17767.0],["1993-02-08",4.3851,4.4129,4.3851,4.4129,20367.0],["1993-02-09",4.4129,4.4129,4.4129,4.4129,0.0],["1993-02-10",4.3296,4.3851,4.3296,4.3296,19067.0],["1993-02-11",4.4129,4.4129,4.3574,4.3574,10400.0],["1993-02-12",4.3851,4.3851,4.3851,4.3851,3033.0],["1993-02-16",4.4961,4.4961,4.2047,4.2464,60091.0],["1993-02-17",4.3296,4.3296,4.2047,4.2047,8089.0],["1993-02-18",4.2047,4.288,4.1631,4.2464,4911.0],["1993-02-19",4.288,4.288,4.288,4.288,2889.0],["1993-02-22",4.3296,4.3296,4.1631,4.288,5489.0],["1993-02-23",4.2255,4.288,4.1631,4.2464,7511.0],["1993-02-24",4.2464,4.2464,4.2464,4.2464,0.0],["1993-02-25",4.2047,4.2047,4.1215,4.1215,28601.0],["1993-02-26",4.1215,4.1631,4.0382,4.1631,3756.0],["1993-03-01",4.1215,4.1215,4.0382,4.0382,5778.0],["1993-03-02",4.0382,4.1631,4.0382,4.1631,23979.0],["1993-03-03",4.1631,4.1631,4.1631,4.1631,289.0],["1993-03-04",4.1631,4.2047,4.1006,4.1423,9534.0],["1993-03-05",4.1631,4.1631,4.1423,4.1423,3467.0],["1993-03-08",4.1631,4.1631,4.1631,4.1631,10978.0],["1993-03-09",4.1006,4.1631,4.1006,4.1631,28023.0],["1993-03-10",4.1215,4.2047,4.1215,4.2047,26290.0],["1993-03-11",4.2047,4.2047,4.1631,4.1631,4333.0],["1993-03-12",4.1215,4.1423,4.1215,4.1215,49980.0],["1993-03-15",4.2047,4.3296,4.1215,4.2047,14445.0],["1993-03-16",4.2047,4.3296,4.2047,4.2464,6356.0],["1993-03-17",4.3712,4.3712,4.2464,4.2672,60958.0],["1993-03-18",4.2464,4.288,4.2464,4.2464,6645.0],["1993-03-19",4.3296,4.3296,4.3296,4.3296,578.0],["1993-03-22",4.3296,4.3712,4.2464,4.3712,11845.0],["1993-03-23",4.3712,4.4545,4.3712,4.4129,30912.0],["1993-03-24",4.4129,4.4129,4.4129,4.4129,0.0],["1993-03-25",4.4129,4.4545,4.4129,4.4545,6067.0],["1993-03-26",4.4545,4.4545,4.4129,4.4129,2311.0],["1993-03-29",4.3712,4.3712,4.3712,4.3712,289.0],["1993-03-30",4.3712,4.4545,4.3712,4.4545,3467.0],["1993-03-31",4.3712,4.3712,4.3712,4.3712,289.0],["1993-04-01",4.4545,4.4545,4.4545,4.4545,289.0],["1993-04-02",4.4545,4.4545,4.4545,4.4545,0.0],["1993-04-05",4.3296,4.4129,4.288,4.288,11267.0],["1993-04-06",4.3296,4.3712,4.3296,4.3712,7511.0],["1993-04-07",4.3712,4.3712,4.3712,4.3712,0.0],["1993-04-08",4.3296,4.4129,4.3296,4.4129,867.0],["1993-04-12",4.3296,4.4129,4.3296,4.4129,2022.0],["1993-04-13",4.3921,4.3921,4.3921,4.3921,867.0],["1993-04-14",4.3296,4.3296,4.3296,4.3296,1156.0],["1993-04-15",4.3296,4.3296,4.3296,4.3296,0.0],["1993-04-16",4.4129,4.4129,4.288,4.288,6645.0],["1993-04-19",4.288,4.3504,4.288,4.3296,44491.0],["1993-04-20",4.3296,4.3296,4.3296,4.3296,578.0],["1993-04-21",4.4129,4.4129,4.3296,4.3296,6645.0],["1993-04-22",4.4129,4.4129,4.4129,4.4129,289.0],["1993-04-23",4.4129,4.4129,4.4129,4.4129,0.0],["1993-04-26",4.288,4.3296,3.9549,3.9966,41024.0],["1993-04-27",4.0382,4.0798,4.0382,4.0798,1733.0],["1993-04-28",4.0531,4.074,3.9695,4.0322,17334.0],["1993-04-29",4.0113,4.0113,4.0113,4.0113,289.0],["1993-04-30",3.9277,4.1367,3.9277,4.074,17623.0],["1993-05-03",4.0531,4.0531,4.0531,4.0531,2889.0],["1993-05-04",3.9695,3.9904,3.9277,3.9277,45935.0],["1993-05-05",3.9695,3.9904,3.9277,3.9277,52002.0],["1993-05-06",3.9277,3.9277,3.9277,3.9277,3467.0],["1993-05-07",3.8859,4.0113,3.8859,3.8859,6934.0],["1993-05-10",3.8859,3.8859,3.8859,3.8859,0.0],["1993-05-11",4.0113,4.0113,3.8859,3.9695,16467.0],["1993-05-12",4.0531,4.0531,4.0531,4.0531,289.0],["1993-05-13",3.9695,4.0113,3.8442,3.9277,64714.0],["1993-05-14",3.8024,3.8442,3.677,3.7606,16467.0],["1993-05-17",3.677,3.677,3.677,3.677,289.0],["1993-05-18",3.677,3.8442,3.677,3.8442,15889.0],["1993-05-19",3.8442,3.9277,3.8442,3.9277,12423.0],["1993-05-20",3.9695,3.9695,3.9277,3.9277,4045.0],["1993-05-21",3.9277,3.9277,3.7815,3.7815,16178.0],["1993-05-24",3.7606,3.8442,3.7606,3.8442,578.0],["1993-05-25",3.8442,3.8442,3.6979,3.6979,34090.0],["1993-05-26",3.677,3.7188,3.6352,3.7188,26001.0],["1993-05-27",3.7606,3.8024,3.7606,3.8024,24556.0],["1993-05-28",3.8859,3.8859,3.8859,3.8859,2311.0],["1993-06-01",3.8442,3.8859,3.8442,3.8859,17045.0],["1993-06-02",3.9277,4.0113,3.9277,4.0113,6067.0],["1993-06-03",4.0113,4.0113,4.0113,4.0113,0.0],["1993-06-04",4.0113,4.0113,4.0113,4.0113,1156.0],["1993-06-07",3.9277,4.0113,3.9277,3.9277,43913.0],["1993-06-08",3.9695,3.9695,3.9695,3.9695,2889.0],["1993-06-09",3.9277,3.9277,3.9277,3.9277,4333.0],["1993-06-10",4.0113,4.0113,4.0113,4.0113,867.0],["1993-06-11",4.0113,4.0113,3.9277,3.9277,4911.0],["1993-06-14",3.9904,3.9904,3.9904,3.9904,1156.0],["1993-06-15",4.0531,4.0531,4.0531,4.0531,1444.0],["1993-06-16",3.8859,3.8859,3.8859,3.8859,578.0],["1993-06-17",3.8859,3.8859,3.8859,3.8859,867.0],["1993-06-18",3.8859,3.8859,3.8859,3.8859,0.0],["1993-06-21",3.8859,3.8859,3.8859,3.8859,578.0],["1993-06-22",4.0531,4.0531,3.8859,3.8859,4333.0],["1993-06-23",3.9068,3.9068,3.7606,3.8024,58647.0],["1993-06-24",3.8442,3.8442,3.8024,3.8024,7800.0],["1993-06-25",3.8024,3.8024,3.7606,3.7606,22534.0],["1993-06-28",3.8442,3.8442,3.7188,3.7188,10689.0],["1993-06-29",3.7188,3.7188,3.7188,3.7188,289.0],["1993-06-30",3.7188,3.8024,3.7188,3.8024,11267.0],["1993-07-01",3.8024,3.8024,3.8024,3.8024,0.0],["1993-07-02",3.677,3.677,3.677,3.677,578.0],["1993-07-06",3.677,3.677,3.677,3.677,0.0],["1993-07-07",3.7397,3.7397,3.7188,3.7188,5489.0],["1993-07-08",3.8442,3.8442,3.7188,3.8442,13289.0],["1993-07-09",3.8442,3.8442,3.8442,3.8442,2600.0],["1993-07-12",3.8442,3.8442,3.8442,3.8442,0.0],["1993-07-13",3.8442,3.8442,3.8442,3.8442,0.0],["1993-07-14",3.8442,3.8442,3.7606,3.7606,1444.0],["1993-07-15",3.7606,3.7606,3.7606,3.7606,0.0],["1993-07-16",3.7606,3.7606,3.7606,3.7606,0.0],["1993-07-19",3.7606,3.7606,3.7606,3.7606,578.0],["1993-07-20",3.7606,3.7606,3.7606,3.7606,867.0],["1993-07-21",3.8859,3.9277,3.8442,3.8859,19645.0],["1993-07-22",3.8859,3.8859,3.8859,3.8859,0.0],["1993-07-23",3.9277,3.9277,3.8442,3.8442,6934.0],["1993-07-26",3.8859,3.9277,3.8442,3.8442,33223.0],["1993-07-27",4.0113,4.0113,4.0113,4.0113,1733.0],["1993-07-28",4.0113,4.0113,4.0113,4.0113,0.0],["1993-07-29",3.9904,3.9904,3.9904,3.9904,2889.0],["1993-07-30",4.0072,4.0072,4.0072,4.0072,0.0],["1993-08-02",4.1541,4.1541,4.1541,4.1541,2889.0],["1993-08-03",4.0701,4.0701,4.0701,4.0701,1733.0],["1993-08-04",4.196,4.196,4.196,4.196,6645.0],["1993-08-05",4.175,4.196,4.175,4.196,22534.0],["1993-08-06",4.217,4.217,4.196,4.196,10689.0],["1993-08-09",4.2799,4.2799,4.1121,4.1541,13289.0],["1993-08-10",4.1121,4.1331,4.0701,4.0911,15601.0],["1993-08-11",4.196,4.196,4.0701,4.0911,2022.0],["1993-08-12",4.196,4.196,4.196,4.196,2889.0],["1993-08-13",4.196,4.196,4.196,4.196,0.0],["1993-08-16",4.196,4.196,4.196,4.196,1444.0],["1993-08-17",4.1121,4.196,4.1121,4.196,3467.0],["1993-08-18",4.1541,4.1541,4.1541,4.1541,7222.0],["1993-08-19",4.1541,4.196,4.1121,4.196,3756.0],["1993-08-20",4.196,4.196,4.196,4.196,0.0],["1993-08-23",4.196,4.196,4.196,4.196,0.0],["1993-08-24",4.196,4.196,4.196,4.196,5778.0],["1993-08-25",4.1541,4.238,4.1541,4.238,1444.0],["1993-08-26",4.238,4.238,4.238,4.238,0.0],["1993-08-27",4.196,4.196,4.1121,4.1121,43335.0],["1993-08-30",4.1121,4.1121,4.1121,4.1121,0.0],["1993-08-31",4.0701,4.1541,4.0282,4.1541,37268.0],["1993-09-01",4.0282,4.0282,4.0282,4.0282,2311.0],["1993-09-02",4.0282,4.1541,4.0282,4.0701,6645.0],["1993-09-03",4.0282,4.0282,4.0282,4.0282,9823.0],["1993-09-07",4.0282,4.0282,4.0282,4.0282,0.0],["1993-09-08",4.1121,4.1331,3.9233,3.9233,36979.0],["1993-09-09",4.0282,4.0282,4.0282,4.0282,1156.0],["1993-09-10",4.0282,4.0282,4.0282,4.0282,0.0],["1993-09-13",3.9862,3.9862,3.9023,3.9862,68180.0],["1993-09-14",3.8603,3.8603,3.8603,3.8603,578.0],["1993-09-15",3.9862,3.9862,3.9443,3.9443,1156.0],["1993-09-16",3.9443,3.9443,3.8603,3.9023,74247.0],["1993-09-17",3.9023,3.9023,3.9023,3.9023,0.0],["1993-09-20",3.9443,3.9443,3.9443,3.9443,2600.0],["1993-09-21",3.9443,3.9443,3.9443,3.9443,3178.0],["1993-09-22",3.9443,3.9443,3.9023,3.9443,12423.0],["1993-09-23",3.9443,3.9862,3.9443,3.9862,1733.0],["1993-09-24",3.9862,3.9862,3.9862,3.9862,0.0],["1993-09-27",3.9862,3.9862,3.9862,3.9862,8667.0],["1993-09-28",4.0282,4.0282,4.0282,4.0282,1156.0],["1993-09-29",4.0282,4.0282,3.9023,3.9023,5489.0],["1993-09-30",4.0282,4.0282,4.0282,4.0282,19934.0],["1993-10-01",3.9023,4.196,3.9023,4.196,41024.0],["1993-10-04",4.1121,4.1331,4.0701,4.1331,19934.0],["1993-10-05",4.196,4.4058,4.196,4.3429,66447.0],["1993-10-06",4.4058,4.4058,4.238,4.3639,25423.0],["1993-10-07",4.4058,4.4058,4.4058,4.4058,2889.0],["1993-10-08",4.4058,4.4058,4.4058,4.4058,0.0],["1993-10-11",4.4897,4.4897,4.4897,4.4897,4622.0],["1993-10-12",4.4897,4.4897,4.4478,4.4897,6934.0],["1993-10-13",4.4897,4.4897,4.4897,4.4897,3178.0],["1993-10-14",4.4058,4.5737,4.4058,4.5737,8378.0],["1993-10-15",4.5737,4.5737,4.5317,4.5317,6934.0],["1993-10-18",4.6156,4.6156,4.5317,4.6156,8089.0],["1993-10-19",4.5317,4.5317,4.3009,4.3639,54024.0],["1993-10-20",4.238,4.3219,4.196,4.3219,13867.0],["1993-10-21",4.238,4.3219,4.238,4.3219,3178.0],["1993-10-22",4.3219,4.3639,4.2799,4.3639,4622.0],["1993-10-25",4.3639,4.3639,4.3639,4.3639,0.0],["1993-10-26",4.2799,4.2799,4.238,4.238,8089.0],["1993-10-27",4.238,4.238,4.238,4.238,0.0],["1993-10-28",4.3639,4.3639,4.3639,4.3639,2022.0],["1993-10-29",4.2799,4.3219,4.2799,4.3219,9534.0],["1993-11-01",4.2545,4.3387,4.2545,4.3387,5778.0],["1993-11-02",4.3387,4.3387,4.2966,4.2966,3178.0],["1993-11-03",4.2966,4.2966,4.2966,4.2966,0.0],["1993-11-04",4.2545,4.2966,4.1703,4.1703,26001.0],["1993-11-05",4.1071,4.1703,4.086,4.086,13000.0],["1993-11-08",4.1703,4.1703,4.086,4.1703,24268.0],["1993-11-09",4.1703,4.2124,4.1703,4.2124,8667.0],["1993-11-10",4.2545,4.2545,4.2545,4.2545,1156.0],["1993-11-11",4.2545,4.2545,4.2545,4.2545,867.0],["1993-11-12",4.2545,4.2545,4.2545,4.2545,0.0],["1993-11-15",4.2545,4.2545,4.2545,4.2545,867.0],["1993-11-16",4.2545,4.2545,4.2545,4.2545,14445.0],["1993-11-17",4.2545,4.2545,4.2545,4.2545,7222.0],["1993-11-18",4.2545,4.2545,4.2545,4.2545,5778.0],["1993-11-19",4.2545,4.2545,4.2545,4.2545,0.0],["1993-11-22",4.2966,4.2966,4.2545,4.2545,1444.0],["1993-11-23",4.2545,4.2545,4.2545,4.2545,0.0],["1993-11-24",4.2334,4.2334,4.2334,4.2334,5778.0],["1993-11-26",4.2334,4.2334,4.2334,4.2334,0.0],["1993-11-29",4.2966,4.2966,4.2966,4.2966,578.0],["1993-11-30",4.2966,4.2966,4.2966,4.2966,0.0],["1993-12-01",4.2966,4.2966,4.2966,4.2966,0.0],["1993-12-02",4.2545,4.2966,4.2545,4.2545,34090.0],["1993-12-03",4.2124,4.2124,4.0439,4.0439,64714.0],["1993-12-06",4.0439,4.0439,4.0439,4.0439,0.0],["1993-12-07",4.0439,4.0439,4.0439,4.0439,0.0],["1993-12-08",4.0439,4.0439,4.0439,4.0439,0.0],["1993-12-09",4.086,4.086,4.0018,4.0018,4045.0],["1993-12-10",4.0439,4.0439,4.0439,4.0439,289.0],["1993-12-13",4.0439,4.0439,4.0439,4.0439,289.0],["1993-12-14",4.0439,4.0439,4.0439,4.0439,1733.0],["1993-12-15",3.9175,3.9175,3.9175,3.9175,578.0],["1993-12-16",4.086,4.086,4.086,4.086,7222.0],["1993-12-17",4.086,4.086,4.0439,4.086,11556.0],["1993-12-20",4.0439,4.086,4.0439,4.086,2600.0],["1993-12-21",4.086,4.086,4.086,4.086,3178.0],["1993-12-22",4.0018,4.0439,4.0018,4.0228,13867.0],["1993-12-23",4.086,4.086,4.0439,4.0439,8089.0],["1993-12-27",4.086,4.086,4.086,4.086,289.0],["1993-12-28",4.0018,4.0018,4.0018,4.0018,289.0],["1993-12-29",4.086,4.086,4.086,4.086,578.0],["1993-12-30",4.0018,4.086,4.0018,4.086,2600.0],["1993-12-31",4.0018,4.0649,4.0018,4.0439,32935.0],["1994-01-03",4.0439,4.0439,4.0439,4.0439,0.0],["1994-01-04",4.086,4.086,4.086,4.086,289.0],["1994-01-05",4.086,4.086,4.086,4.086,0.0],["1994-01-06",4.086,4.086,4.086,4.086,1733.0],["1994-01-07",4.086,4.086,4.0439,4.0439,1733.0],["1994-01-10",4.086,4.086,4.086,4.086,3467.0],["1994-01-11",4.086,4.086,4.086,4.086,0.0],["1994-01-12",4.086,4.1703,4.0649,4.1703,39001.0],["1994-01-13",4.086,4.086,4.086,4.086,5200.0],["1994-01-14",4.086,4.086,4.086,4.086,15889.0],["1994-01-17",4.1281,4.1702,4.086,4.1281,62980.0],["1994-01-18",4.086,4.1703,4.086,4.1703,18490.0],["1994-01-19",4.1703,4.1703,4.1492,4.1703,45935.0],["1994-01-20",4.1281,4.1281,4.1281,4.1281,1444.0],["1994-01-21",4.1702,4.1702,4.1281,4.1281,34957.0],["1994-01-24",4.1281,4.1281,4.1281,4.1281,2889.0],["1994-01-25",4.1702,4.1702,4.1071,4.1071,12423.0],["1994-01-26",4.1702,4.1702,4.1071,4.1071,27445.0],["1994-01-27",4.086,4.1702,4.086,4.1281,5200.0],["1994-01-28",4.1703,4.2124,4.1281,4.1703,39868.0],["1994-01-31",4.0603,4.1449,3.9757,4.1449,7222.0],["1994-02-01",4.1449,4.1449,4.018,4.018,5489.0],["1994-02-02",4.1026,4.1026,4.018,4.018,13000.0],["1994-02-03",4.0391,4.1026,4.018,4.018,20223.0],["1994-02-04",4.0603,4.0603,4.018,4.018,15312.0],["1994-02-07",3.9334,4.018,3.8911,4.018,28023.0],["1994-02-08",3.9757,4.018,3.9757,4.018,13578.0],["1994-02-09",3.9334,4.018,3.9334,4.018,8956.0],["1994-02-10",4.018,4.018,3.9334,4.018,7511.0],["1994-02-11",4.018,4.018,3.9334,3.9968,15023.0],["1994-02-14",3.9968,3.9968,3.9968,3.9968,0.0],["1994-02-15",3.9757,4.0603,3.9334,4.0603,81759.0],["1994-02-16",3.9334,4.0603,3.9334,4.0603,6356.0],["1994-02-17",4.018,4.018,3.9334,3.9968,19067.0],["1994-02-18",4.0603,4.0603,3.9757,4.0603,16756.0],["1994-02-22",4.0603,4.0603,4.018,4.018,6067.0],["1994-02-23",4.0603,4.1026,4.0603,4.1026,20801.0],["1994-02-24",4.0603,4.1872,4.0603,4.1872,14445.0],["1994-02-25",4.1872,4.1872,4.1872,4.1872,0.0],["1994-02-28",4.1237,4.1872,4.0603,4.1872,20223.0],["1994-03-01",4.0603,4.1872,4.0603,4.1872,31779.0],["1994-03-02",4.0603,4.0603,4.0603,4.0603,7800.0],["1994-03-03",4.1026,4.166,4.1026,4.166,21090.0],["1994-03-04",4.1872,4.1872,4.0603,4.166,21956.0],["1994-03-07",4.1872,4.1872,4.1026,4.166,30046.0],["1994-03-08",4.0603,4.1872,4.0603,4.1872,1156.0],["1994-03-09",4.0603,4.0603,4.0603,4.0603,578.0],["1994-03-10",4.0603,4.1872,4.0603,4.1872,4911.0],["1994-03-11",4.0603,4.0603,4.0603,4.0603,4911.0],["1994-03-14",4.0603,4.0603,4.0603,4.0603,0.0],["1994-03-15",4.1449,4.1449,4.0603,4.1026,17912.0],["1994-03-16",4.1872,4.1872,4.0603,4.1872,15023.0],["1994-03-17",4.0814,4.0814,4.0814,4.0814,17623.0],["1994-03-18",4.0603,4.0603,4.0603,4.0603,3178.0],["1994-03-21",4.1449,4.1449,4.0603,4.0603,6934.0],["1994-03-22",4.1237,4.1449,4.0603,4.0603,5200.0],["1994-03-23",4.1237,4.1237,4.1237,4.1237,3756.0],["1994-03-24",4.1237,4.1237,4.1237,4.1237,0.0],["1994-03-25",4.0603,4.0603,4.0603,4.0603,8667.0],["1994-03-28",4.0603,4.1026,4.018,4.018,18778.0],["1994-03-29",3.9757,4.018,3.8911,3.8911,12134.0],["1994-03-30",3.9757,3.9757,3.8911,3.8911,3178.0],["1994-03-31",3.8488,3.8488,3.7642,3.8488,15889.0],["1994-04-04",3.8488,3.8488,3.8488,3.8488,578.0],["1994-04-05",3.7642,3.8488,3.7642,3.8488,1156.0],["1994-04-06",3.8065,3.8488,3.8065,3.8488,8089.0],["1994-04-07",3.8488,3.8488,3.8488,3.8488,289.0],["1994-04-08",3.8488,3.8488,3.8488,3.8488,0.0],["1994-04-11",3.8488,3.8488,3.8488,3.8488,0.0],["1994-04-12",3.7642,3.7642,3.7642,3.7642,1156.0],["1994-04-13",3.7642,3.8488,3.7642,3.8488,2600.0],["1994-04-14",3.8488,3.8488,3.8488,3.8488,0.0],["1994-04-15",3.8488,3.8488,3.8488,3.8488,0.0],["1994-04-18",3.8488,3.8488,3.7642,3.8065,7222.0],["1994-04-19",3.7642,3.8488,3.7642,3.8488,2311.0],["1994-04-20",3.9334,3.9334,3.8065,3.8065,34957.0],["1994-04-21",3.8065,3.8911,3.7854,3.8488,13000.0],["1994-04-22",3.7642,3.8065,3.7642,3.8065,7222.0],["1994-04-25",3.8065,3.8065,3.7642,3.7642,7222.0],["1994-04-26",3.7642,3.8065,3.7642,3.8065,6356.0],["1994-04-28",3.8911,3.8911,3.8065,3.8065,3178.0],["1994-04-29",3.9085,3.9085,3.8235,3.8235,867.0],["1994-05-02",3.866,3.9085,3.866,3.9085,4333.0],["1994-05-03",3.8235,3.9085,3.8235,3.9085,109493.0],["1994-05-04",3.9085,3.9085,3.9085,3.9085,0.0],["1994-05-05",3.9085,3.9085,3.9085,3.9085,0.0],["1994-05-06",3.9085,3.9085,3.9085,3.9085,3178.0],["1994-05-09",3.9085,3.9085,3.8448,3.8448,14445.0],["1994-05-10",3.781,3.781,3.781,3.781,1733.0],["1994-05-11",3.781,3.8129,3.781,3.781,16467.0],["1994-05-12",3.866,3.866,3.866,3.866,2600.0],["1994-05-13",3.781,3.781,3.781,3.781,3467.0],["1994-05-16",3.781,3.781,3.781,3.781,289.0],["1994-05-17",3.781,3.781,3.781,3.781,0.0],["1994-05-18",3.781,3.781,3.781,3.781,0.0],["1994-05-19",3.866,3.866,3.8235,3.8235,17912.0],["1994-05-20",3.866,3.866,3.8235,3.8235,3178.0],["1994-05-23",3.8235,3.8235,3.8235,3.8235,0.0],["1994-05-24",3.8448,3.8448,3.781,3.781,3467.0],["1994-05-25",3.781,3.781,3.781,3.781,1444.0],["1994-05-26",3.781,3.866,3.781,3.866,2889.0],["1994-05-27",3.866,3.866,3.866,3.866,0.0],["1994-05-31",3.781,3.866,3.781,3.866,4333.0],["1994-06-01",3.8235,4.0359,3.8235,3.9457,61536.0],["1994-06-02",3.951,4.0784,3.951,4.0784,8956.0],["1994-06-03",4.0784,4.0784,4.0147,4.0147,3756.0],["1994-06-06",4.0147,4.0784,4.0147,4.0359,13867.0],["1994-06-07",3.9934,4.0784,3.9934,4.0572,67603.0],["1994-06-08",4.0784,4.0784,4.0572,4.0784,4045.0],["1994-06-09",4.0784,4.0784,4.0784,4.0784,0.0],["1994-06-10",4.1209,4.1209,4.0784,4.1209,19067.0],["1994-06-13",4.0784,4.2059,4.0784,4.2059,1444.0],["1994-06-14",4.2059,4.2059,4.0784,4.0784,6067.0],["1994-06-15",4.2059,4.3758,4.1634,4.2483,36112.0],["1994-06-16",4.3758,4.4183,4.2908,4.4183,19645.0],["1994-06-17",4.3121,4.3121,4.3121,4.3121,10978.0],["1994-06-20",4.3121,4.3121,4.3121,4.3121,0.0],["1994-06-21",4.2483,4.3758,4.2483,4.3121,13000.0],["1994-06-22",4.2483,4.2483,4.2483,4.2483,578.0],["1994-06-23",4.2483,4.2483,4.2483,4.2483,0.0],["1994-06-24",4.2483,4.2483,4.2483,4.2483,578.0],["1994-06-27",4.2483,4.2483,4.2483,4.2483,0.0],["1994-06-28",4.2483,4.2483,4.2483,4.2483,2889.0],["1994-06-29",4.2483,4.2483,4.2483,4.2483,0.0],["1994-06-30",4.2483,4.3758,4.2483,4.3758,3756.0],["1994-07-01",4.2483,4.259,4.2483,4.259,578.0],["1994-07-05",4.2483,4.2483,4.2483,4.2483,289.0],["1994-07-06",4.2483,4.3333,4.2483,4.2483,16178.0],["1994-07-07",4.2483,4.2483,4.2483,4.2483,0.0],["1994-07-08",4.2483,4.2483,4.2483,4.2483,1444.0],["1994-07-11",4.3758,4.3758,4.2483,4.2483,2311.0],["1994-07-12",4.2483,4.2483,4.2483,4.2483,0.0],["1994-07-13",4.2483,4.3758,4.2483,4.3121,3467.0],["1994-07-14",4.2483,4.3758,4.2483,4.3758,1444.0],["1994-07-15",4.3758,4.3758,4.3758,4.3758,0.0],["1994-07-18",4.3758,4.3758,4.3758,4.3758,1156.0],["1994-07-19",4.2908,4.2908,4.2908,4.2908,6356.0],["1994-07-20",4.2908,4.3758,4.2908,4.3758,2600.0],["1994-07-21",4.3758,4.3758,4.3758,4.3758,289.0],["1994-07-22",4.3758,4.3758,4.2483,4.2483,3756.0],["1994-07-25",4.3758,4.3758,4.3758,4.3758,578.0],["1994-07-26",4.3758,4.3758,4.3758,4.3758,1444.0],["1994-07-27",4.3758,4.3758,4.3758,4.3758,4045.0],["1994-07-28",4.3333,4.3333,4.2483,4.2483,1156.0],["1994-07-29",4.3333,4.3333,4.3333,4.3333,289.0],["1994-08-01",4.3521,4.3521,4.3521,4.3521,0.0],["1994-08-02",4.2667,4.2667,4.2667,4.2667,1444.0],["1994-08-03",4.2667,4.2667,4.2667,4.2667,0.0],["1994-08-04",4.2667,4.2667,4.2667,4.2667,1444.0],["1994-08-05",4.2667,4.2667,4.2667,4.2667,578.0],["1994-08-08",4.3521,4.3734,4.3094,4.3521,17334.0],["1994-08-09",4.3948,4.3948,4.3948,4.3948,2889.0],["1994-08-10",4.3094,4.3094,4.2667,4.2667,4333.0],["1994-08-11",4.3948,4.3948,4.3734,4.3734,2022.0],["1994-08-12",4.3948,4.3948,4.3094,4.3094,3178.0],["1994-08-15",4.3094,4.3094,4.3094,4.3094,11556.0],["1994-08-16",4.3948,4.3948,4.2881,4.2881,11845.0],["1994-08-17",4.3948,4.3948,4.2667,4.3948,2889.0],["1994-08-18",4.2667,4.3948,4.2667,4.3948,10111.0],["1994-08-19",4.2667,4.2667,4.2667,4.2667,2889.0],["1994-08-22",4.3521,4.3521,4.3521,4.3521,4333.0],["1994-08-23",4.3948,4.3948,4.3948,4.3948,1733.0],["1994-08-24",4.3948,4.3948,4.2667,4.2667,6067.0],["1994-08-25",4.3521,4.3521,4.3521,4.3521,289.0],["1994-08-26",4.2667,4.2881,4.2667,4.2881,1733.0],["1994-08-29",4.3094,4.3094,4.3094,4.3094,578.0],["1994-08-30",4.3948,4.5228,4.3734,4.3948,153984.0],["1994-08-31",4.3948,4.3948,4.3948,4.3948,0.0],["1994-09-01",4.3948,4.5228,4.3948,4.5228,578.0],["1994-09-02",4.5228,4.5228,4.5228,4.5228,0.0],["1994-09-06",4.4374,4.4374,4.4374,4.4374,4333.0],["1994-09-07",4.5228,4.5228,4.3948,4.4588,4622.0],["1994-09-08",4.4801,4.4801,4.4801,4.4801,1733.0],["1994-09-09",4.4801,4.4801,4.4801,4.4801,0.0],["1994-09-12",4.4801,4.4801,4.4801,4.4801,0.0],["1994-09-13",4.3948,4.4054,4.3948,4.4054,2600.0],["1994-09-14",4.5228,4.5228,4.3948,4.3948,578.0],["1994-09-15",4.3948,4.3948,4.3948,4.3948,23690.0],["1994-09-16",4.5228,4.5228,4.5228,4.5228,1444.0],["1994-09-19",4.5228,4.5228,4.4801,4.5228,8667.0],["1994-09-20",4.3948,4.4374,4.3948,4.4374,15312.0],["1994-09-21",4.3948,4.5228,4.3948,4.3948,2600.0],["1994-09-22",4.5228,4.5228,4.3948,4.3948,34090.0],["1994-09-23",4.5228,4.5228,4.3948,4.3948,1733.0],["1994-09-26",4.5228,4.5228,4.3521,4.3521,37846.0],["1994-09-27",4.4374,4.4374,4.2668,4.3521,28890.0],["1994-09-28",4.3094,4.3948,4.3094,4.3948,72803.0],["1994-09-29",4.3948,4.4374,4.3521,4.4374,5489.0],["1994-09-30",4.4374,4.4374,4.3948,4.4374,8378.0],["1994-10-03",4.4374,4.4374,4.4374,4.4374,0.0],["1994-10-04",4.4374,4.4374,4.4374,4.4374,0.0],["1994-10-05",4.3948,4.3948,4.3948,4.3948,578.0],["1994-10-06",4.2668,4.3521,4.2668,4.3521,9823.0],["1994-10-07",4.3521,4.3521,4.3521,4.3521,867.0],["1994-10-10",4.2241,4.3521,4.2241,4.3521,4333.0],["1994-10-11",4.3521,4.3521,4.3521,4.3521,0.0],["1994-10-12",4.3521,4.3521,4.2667,4.2667,17912.0],["1994-10-13",4.3521,4.3521,4.3521,4.3521,289.0],["1994-10-14",4.2241,4.2241,4.2241,4.2241,1733.0],["1994-10-17",4.2241,4.2241,4.2241,4.2241,0.0],["1994-10-18",4.3521,4.3521,4.3521,4.3521,289.0],["1994-10-19",4.2667,4.2667,4.2667,4.2667,1156.0],["1994-10-20",4.2667,4.2667,4.2667,4.2667,1444.0],["1994-10-21",4.2241,4.2241,4.2241,4.2241,2889.0],["1994-10-24",4.3521,4.3521,4.3521,4.3521,289.0],["1994-10-25",4.3094,4.3094,4.3094,4.3094,578.0],["1994-10-26",4.2667,4.2667,4.2667,4.2667,289.0],["1994-10-27",4.3094,4.3094,4.1814,4.1814,5489.0],["1994-10-28",4.2241,4.2454,4.2027,4.2027,119316.0],["1994-10-31",4.2216,4.2216,4.2216,4.2216,0.0],["1994-11-01",4.2002,4.2002,4.2002,4.2002,867.0],["1994-11-02",4.3288,4.3288,4.3288,4.3288,289.0],["1994-11-03",4.3288,4.3288,4.2538,4.2538,2889.0],["1994-11-04",4.3288,4.3288,4.2538,4.2538,2311.0],["1994-11-07",4.2002,4.2002,4.2002,4.2002,1733.0],["1994-11-08",4.2002,4.2002,4.2002,4.2002,0.0],["1994-11-09",4.3288,4.3288,4.3288,4.3288,578.0],["1994-11-10",4.3288,4.3288,4.3288,4.3288,289.0],["1994-11-11",4.3288,4.3288,4.3288,4.3288,0.0],["1994-11-14",4.3288,4.3288,4.3288,4.3288,0.0],["1994-11-15",4.3288,4.3288,4.3288,4.3288,0.0],["1994-11-16",4.3288,4.3288,4.3288,4.3288,289.0],["1994-11-17",4.2002,4.3288,4.2002,4.3288,2600.0],["1994-11-18",4.1573,4.1573,4.0716,4.0716,3467.0],["1994-11-21",4.0716,4.0716,4.0716,4.0716,2889.0],["1994-11-22",4.2002,4.2002,4.0716,4.1573,26579.0],["1994-11-23",4.0716,4.0716,4.0716,4.0716,1156.0],["1994-11-25",4.0716,4.093,4.0287,4.093,13578.0],["1994-11-28",4.0287,4.0287,4.0287,4.0287,1444.0],["1994-11-29",4.1145,4.1145,4.1145,4.1145,289.0],["1994-11-30",4.0287,4.0287,4.0287,4.0287,1444.0],["1994-12-01",4.1145,4.1145,4.0287,4.0716,19356.0],["1994-12-02",3.9859,3.9859,3.9859,3.9859,289.0],["1994-12-05",3.9859,3.9859,3.9859,3.9859,0.0],["1994-12-06",3.9859,4.1145,3.9859,4.1145,867.0],["1994-12-07",4.1145,4.1145,4.1145,4.1145,0.0],["1994-12-08",4.0287,4.0716,4.0287,4.0502,35824.0],["1994-12-09",4.1145,4.1145,3.9859,4.1145,2022.0],["1994-12-12",4.1145,4.1145,4.1145,4.1145,0.0],["1994-12-13",3.9859,4.1145,3.9859,4.1145,43046.0],["1994-12-14",4.1145,4.243,4.1145,4.243,61825.0],["1994-12-15",4.2859,4.2859,4.2859,4.2859,4045.0],["1994-12-16",4.2216,4.3288,4.1573,4.243,23690.0],["1994-12-19",4.243,4.243,4.243,4.243,0.0],["1994-12-20",4.2859,4.2859,4.243,4.243,1733.0],["1994-12-21",4.243,4.243,4.243,4.243,0.0],["1994-12-22",4.243,4.243,4.243,4.243,578.0],["1994-12-23",4.243,4.243,4.243,4.243,0.0],["1994-12-27",4.3716,4.4573,4.2859,4.4573,28023.0],["1994-12-28",4.3716,4.5002,4.3716,4.5002,15312.0],["1994-12-29",4.5002,4.5002,4.5002,4.5002,14734.0],["1994-12-30",4.4145,4.5431,4.4145,4.5431,4333.0],["1995-01-03",4.4145,4.8002,4.4145,4.6716,70780.0],["1995-01-04",4.6288,4.6716,4.6288,4.6288,12712.0],["1995-01-05",4.6288,4.8002,4.6288,4.8002,25712.0],["1995-01-06",4.6716,4.8431,4.6716,4.8431,34668.0],["1995-01-09",4.8859,4.8859,4.8002,4.8002,49691.0],["1995-01-10",4.7145,4.7145,4.6288,4.6716,20512.0],["1995-01-11",4.7573,4.7573,4.7573,4.7573,2311.0],["1995-01-12",4.6716,4.6716,4.6716,4.6716,867.0],["1995-01-13",4.7573,4.7573,4.7573,4.7573,1733.0],["1995-01-16",4.7573,4.7573,4.7573,4.7573,0.0],["1995-01-17",4.6716,4.6716,4.6716,4.6716,578.0],["1995-01-18",4.6716,4.8002,4.6716,4.7788,57780.0],["1995-01-19",4.7145,4.7788,4.6716,4.7788,30334.0],["1995-01-20",4.7573,4.8002,4.7573,4.8002,3178.0],["1995-01-23",4.7573,4.8002,4.7573,4.7788,24845.0],["1995-01-24",4.7145,4.7145,4.7145,4.7145,289.0],["1995-01-25",4.6716,4.7573,4.6716,4.7573,2022.0],["1995-01-26",4.8002,4.8859,4.8002,4.8216,47957.0],["1995-01-27",4.8002,4.8002,4.8002,4.8002,2022.0],["1995-01-30",4.9288,4.9716,4.9074,4.9074,21379.0],["1995-01-31",4.6036,4.6036,4.6036,4.6036,1156.0],["1995-02-01",4.6036,4.7327,4.6036,4.7327,3178.0],["1995-02-02",4.6036,4.6036,4.6036,4.6036,2311.0],["1995-02-03",4.6036,4.6036,4.6036,4.6036,1156.0],["1995-02-06",4.6036,4.6036,4.6036,4.6036,0.0],["1995-02-07",4.7327,4.7327,4.7327,4.7327,289.0],["1995-02-08",4.7327,4.7327,4.7327,4.7327,0.0],["1995-02-09",4.6896,4.6896,4.6896,4.6896,289.0],["1995-02-10",4.6896,4.6896,4.6896,4.6896,289.0],["1995-02-13",4.6466,4.6466,4.6466,4.6466,2022.0],["1995-02-14",4.6466,4.7327,4.6466,4.7327,1156.0],["1995-02-15",4.7327,4.7327,4.7327,4.7327,2022.0],["1995-02-16",4.6466,4.6896,4.6466,4.6681,11845.0],["1995-02-17",4.6466,4.6681,4.6466,4.6681,9245.0],["1995-02-21",4.6466,4.6896,4.6466,4.6896,2022.0],["1995-02-22",4.7327,4.7327,4.7327,4.7327,1733.0],["1995-02-23",4.6466,4.6466,4.6466,4.6466,289.0],["1995-02-24",4.6466,4.7327,4.6466,4.7327,3467.0],["1995-02-27",4.7327,4.7327,4.7327,4.7327,0.0],["1995-02-28",4.7327,4.7327,4.7327,4.7327,2311.0],["1995-03-01",4.6466,4.7327,4.6466,4.7327,55469.0],["1995-03-02",4.7327,4.7327,4.7327,4.7327,578.0],["1995-03-03",4.6466,4.6681,4.6466,4.6681,9245.0],["1995-03-06",4.6466,4.6466,4.6466,4.6466,1156.0],["1995-03-07",4.6896,4.6896,4.6681,4.6681,13000.0],["1995-03-08",4.6896,4.6896,4.6896,4.6896,2889.0],["1995-03-09",4.6896,4.6896,4.6896,4.6896,0.0],["1995-03-10",4.7327,4.7327,4.7327,4.7327,2889.0],["1995-03-13",4.6466,4.6466,4.6466,4.6466,289.0],["1995-03-14",4.6466,4.6466,4.6466,4.6466,289.0],["1995-03-15",4.6466,4.7327,4.6466,4.7327,2600.0],["1995-03-16",4.7327,4.7327,4.7327,4.7327,0.0],["1995-03-17",4.6896,4.6896,4.6896,4.6896,1444.0],["1995-03-20",4.6896,4.6896,4.6896,4.6896,0.0],["1995-03-21",4.6896,4.6896,4.6896,4.6896,0.0],["1995-03-22",4.6896,4.7327,4.6896,4.6896,6067.0],["1995-03-23",4.6896,4.6896,4.6896,4.6896,0.0],["1995-03-24",4.6896,4.6896,4.6896,4.6896,578.0],["1995-03-27",4.6896,4.6896,4.6896,4.6896,5778.0],["1995-03-28",4.7757,4.7757,4.7757,4.7757,1156.0],["1995-03-29",4.7327,4.7327,4.7327,4.7327,5489.0],["1995-03-30",4.7327,4.7327,4.7327,4.7327,0.0],["1995-03-31",4.6896,4.6896,4.6896,4.6896,1156.0],["1995-04-03",4.6896,4.7542,4.6896,4.7327,24556.0],["1995-04-04",4.7327,4.7327,4.7327,4.7327,289.0],["1995-04-05",4.7327,4.7327,4.7327,4.7327,1733.0],["1995-04-06",4.7757,4.8187,4.7327,4.7327,25712.0],["1995-04-07",4.7327,4.7542,4.7327,4.7542,9823.0],["1995-04-10",4.7542,4.7542,4.7542,4.7542,0.0],["1995-04-11",4.7542,4.7542,4.7542,4.7542,0.0],["1995-04-12",4.7542,4.7542,4.7542,4.7542,0.0],["1995-04-13",4.808,4.8617,4.808,4.8617,105160.0],["1995-04-17",4.8617,4.8617,4.7757,4.7757,1733.0],["1995-04-18",4.7757,4.7757,4.7757,4.7757,1444.0],["1995-04-19",4.8617,4.8617,4.7757,4.8617,18490.0],["1995-04-20",4.8187,4.8187,4.7972,4.7972,4333.0],["1995-04-21",4.7757,4.7757,4.7757,4.7757,1444.0],["1995-04-24",4.9048,4.9048,4.8187,4.8187,3178.0],["1995-04-25",4.7757,4.9048,4.7757,4.9048,3178.0],["1995-04-26",4.9048,4.9048,4.7757,4.9048,8956.0],["1995-04-27",4.9048,4.9048,4.7757,4.7757,9534.0],["1995-04-28",4.7757,4.7757,4.7757,4.7757,0.0],["1995-05-01",4.8379,5.0107,4.8379,4.9459,50557.0],["1995-05-02",4.9459,4.9891,4.9459,4.9891,17334.0],["1995-05-03",4.9243,4.9891,4.9243,4.9891,58069.0],["1995-05-04",4.9243,4.9675,4.9243,4.9675,9534.0],["1995-05-05",4.9243,4.9243,4.9243,4.9243,2889.0],["1995-05-08",4.9243,4.9675,4.9243,4.9675,4333.0],["1995-05-09",5.0539,5.0539,4.9675,4.9675,3467.0],["1995-05-10",5.0323,5.0323,5.0323,5.0323,5778.0],["1995-05-11",5.0323,5.0323,4.9675,4.9675,13289.0],["1995-05-12",5.0539,5.0539,5.0323,5.0539,2889.0],["1995-05-15",4.9675,5.0971,4.9675,5.0971,30912.0],["1995-05-16",5.0539,5.0971,5.0539,5.0971,7222.0],["1995-05-17",5.0971,5.1187,5.0971,5.1187,17334.0],["1995-05-18",5.1403,5.1403,5.0107,5.0107,3756.0],["1995-05-19",5.1403,5.1835,5.0971,5.1403,110938.0],["1995-05-22",5.1835,5.1835,5.1727,5.1727,10111.0],["1995-05-23",5.2267,5.2699,5.1403,5.2267,17623.0],["1995-05-24",5.2267,5.2267,5.2267,5.2267,0.0],["1995-05-25",5.1403,5.1403,5.1403,5.1403,867.0],["1995-05-26",5.1403,5.1403,5.1403,5.1403,0.0],["1995-05-30",5.1403,5.1403,5.1403,5.1403,0.0],["1995-05-31",5.1403,5.1403,5.1403,5.1403,4045.0],["1995-06-01",5.1403,5.2699,5.1403,5.2699,3467.0],["1995-06-02",5.1835,5.2051,5.1835,5.2051,1156.0],["1995-06-05",5.2051,5.2051,5.2051,5.2051,0.0],["1995-06-06",5.2051,5.2051,5.2051,5.2051,0.0],["1995-06-07",5.1835,5.1835,5.1835,5.1835,1156.0],["1995-06-08",5.2699,5.2699,5.0971,5.1835,20512.0],["1995-06-09",5.0971,5.1403,5.0971,5.1403,578.0],["1995-06-12",5.0971,5.0971,5.0971,5.0971,578.0],["1995-06-13",5.0971,5.0971,5.0971,5.0971,2022.0],["1995-06-14",5.0971,5.0971,5.0971,5.0971,2600.0],["1995-06-15",5.0971,5.0971,5.0971,5.0971,0.0],["1995-06-16",5.1835,5.1835,5.0971,5.0971,578.0],["1995-06-19",5.0971,5.0971,5.0971,5.0971,4333.0],["1995-06-20",5.1835,5.1835,5.1835,5.1835,867.0],["1995-06-21",5.1079,5.1079,5.1079,5.1079,5489.0],["1995-06-22",5.1079,5.1079,5.1079,5.1079,0.0],["1995-06-23",5.0971,5.0971,5.0539,5.0539,4333.0],["1995-06-26",5.0539,5.0539,5.0539,5.0539,0.0],["1995-06-27",5.1835,5.1835,5.0539,5.0539,2022.0],["1995-06-28",5.0539,5.1187,5.0539,5.0539,5200.0],["1995-06-29",5.0539,5.0539,5.0539,5.0539,0.0],["1995-06-30",5.0539,5.0539,5.0539,5.0539,867.0],["1995-07-03",5.1835,5.1835,5.1835,5.1835,289.0],["1995-07-05",5.0539,5.0539,5.0539,5.0539,1156.0],["1995-07-06",5.0539,5.0539,5.0539,5.0539,867.0],["1995-07-07",5.0539,5.0539,5.0539,5.0539,0.0],["1995-07-10",5.1835,5.1835,5.0539,5.1835,7511.0],["1995-07-11",5.1835,5.1835,5.1835,5.1835,0.0],["1995-07-12",5.1835,5.1835,5.1835,5.1835,289.0],["1995-07-13",5.1835,5.1835,5.0539,5.0539,3178.0],["1995-07-14",5.1619,5.1619,5.1619,5.1619,4333.0],["1995-07-17",5.0539,5.0539,5.0539,5.0539,1733.0],["1995-07-18",5.0539,5.0539,5.0539,5.0539,0.0],["1995-07-19",5.0539,5.0539,4.9675,4.9675,17334.0],["1995-07-20",4.9243,5.0971,4.9243,5.0107,9534.0],["1995-07-21",5.0971,5.0971,5.0323,5.0755,6356.0],["1995-07-24",5.0971,5.0971,5.0107,5.0971,4622.0],["1995-07-25",5.0971,5.0971,5.0755,5.0971,5200.0],["1995-07-26",5.0971,5.0971,5.0971,5.0971,2600.0],["1995-07-27",5.0971,5.0971,5.0971,5.0971,1444.0],["1995-07-28",5.0971,5.0971,5.0539,5.0539,4622.0],["1995-07-31",5.0971,5.1835,5.0971,5.0971,64136.0],["1995-08-01",5.1835,5.2267,5.1835,5.1835,30046.0],["1995-08-02",5.2025,5.2025,5.2025,5.2025,12712.0],["1995-08-03",5.1809,5.1809,5.1592,5.1592,18778.0],["1995-08-04",5.1592,5.1592,5.1592,5.1592,0.0],["1995-08-07",5.2459,5.2459,5.2459,5.2459,2022.0],["1995-08-08",5.2459,5.2459,5.1592,5.2242,71069.0],["1995-08-09",5.2459,5.2459,5.2459,5.2459,3756.0],["1995-08-10",5.2459,5.2459,5.2242,5.2242,5778.0],["1995-08-11",5.2242,5.2242,5.2242,5.2242,0.0],["1995-08-14",5.1592,5.2892,5.1592,5.2892,43913.0],["1995-08-15",5.3326,5.3326,5.3326,5.3326,289.0],["1995-08-16",5.2459,5.2676,5.2459,5.2676,72225.0],["1995-08-17",5.1592,5.1592,5.1592,5.1592,289.0],["1995-08-18",5.3326,5.3326,5.2025,5.2025,2022.0],["1995-08-21",5.3326,5.3976,5.2025,5.3976,22342.0],["1995-08-22",5.5277,5.6578,5.5277,5.6578,9437.0],["1995-08-23",5.6578,5.6578,5.5602,5.6578,15601.0],["1995-08-24",5.6578,5.6578,5.4627,5.5602,28120.0],["1995-08-25",5.5927,5.5927,5.4627,5.4627,5971.0],["1995-08-28",5.5602,5.6578,5.4952,5.6578,63943.0],["1995-08-29",5.4627,5.6578,5.4627,5.6578,5008.0],["1995-08-30",5.6578,5.8529,5.6578,5.6578,17719.0],["1995-08-31",5.8529,6.178,5.7228,5.9179,72225.0],["1995-09-01",6.113,6.113,5.9179,5.9179,2504.0],["1995-09-05",6.113,6.113,6.0479,6.0479,7704.0],["1995-09-06",5.9179,6.113,5.9179,5.9179,2889.0],["1995-09-07",6.113,6.113,5.9829,6.0479,2119.0],["1995-09-08",6.0479,6.0479,6.0479,6.0479,12326.0],["1995-09-11",6.0479,6.0479,5.9829,6.0479,16371.0],["1995-09-12",5.9179,6.113,5.9179,6.113,5393.0],["1995-09-13",6.113,6.113,5.9829,5.9829,59513.0],["1995-09-14",6.0479,6.113,5.9179,6.113,38135.0],["1995-09-15",6.113,6.113,5.8854,6.113,57202.0],["1995-09-18",5.9179,5.9829,5.7228,5.7553,26194.0],["1995-09-19",5.8528,5.8528,5.6578,5.8528,4237.0],["1995-09-20",5.8528,5.8528,5.6578,5.8528,1541.0],["1995-09-21",5.6578,5.8528,5.6578,5.8528,3852.0],["1995-09-22",5.8529,5.8529,5.6578,5.6578,770.0],["1995-09-25",5.7228,5.7878,5.7228,5.7878,3082.0],["1995-09-26",5.6578,5.7878,5.6578,5.7553,6741.0],["1995-09-27",5.8528,5.8528,5.7228,5.8528,1926.0],["1995-09-28",5.6578,5.7228,5.6578,5.7228,3082.0],["1995-09-29",5.8528,5.8528,5.8528,5.8528,193.0],["1995-10-02",5.6578,5.7878,5.6578,5.7878,6356.0],["1995-10-03",5.8528,5.8528,5.8528,5.8528,193.0],["1995-10-04",5.6578,5.8528,5.6578,5.8528,385.0],["1995-10-05",5.8528,5.8528,5.7228,5.8528,7126.0],["1995-10-06",5.6578,5.7878,5.6578,5.6578,25231.0],["1995-10-09",5.8528,5.8528,5.8528,5.8528,385.0],["1995-10-10",5.6578,5.7553,5.6578,5.7553,8667.0],["1995-10-11",5.674,5.674,5.674,5.674,578.0],["1995-10-12",5.8528,5.8528,5.6578,5.8528,28120.0],["1995-10-13",5.6578,5.9179,5.6578,5.9179,17334.0],["1995-10-16",5.9179,6.0479,5.9179,6.0479,17719.0],["1995-10-17",6.0479,6.0479,5.8528,5.8528,7319.0],["1995-10-18",5.9829,6.0479,5.8528,5.8528,4622.0],["1995-10-19",6.0479,6.178,5.9829,6.178,36209.0],["1995-10-20",6.178,6.178,6.0479,6.178,8089.0],["1995-10-23",6.178,6.178,5.9829,6.0479,37942.0],["1995-10-24",6.048,6.178,5.9829,5.9829,11363.0],["1995-10-25",5.9829,6.178,5.9829,5.9829,4622.0],["1995-10-26",6.113,6.113,6.0479,6.113,19260.0],["1995-10-27",5.9829,6.113,5.9829,6.113,13289.0],["1995-10-30",6.178,6.178,6.178,6.178,2311.0],["1995-10-31",6.113,6.113,5.9829,5.9829,2119.0],["1995-11-01",5.9829,5.9829,5.9829,5.9829,770.0],["1995-11-02",6.1996,6.1996,6.1996,6.1996,1926.0],["1995-11-03",6.1996,6.1996,6.1996,6.1996,578.0],["1995-11-06",6.1996,6.1996,6.1996,6.1996,578.0],["1995-11-07",6.1996,6.1996,6.1996,6.1996,385.0],["1995-11-08",6.1996,6.1996,6.1996,6.1996,0.0],["1995-11-09",6.1996,6.1996,6.1996,6.1996,15601.0],["1995-11-10",6.1996,6.1996,6.1996,6.1996,385.0],["1995-11-13",6.1996,6.1996,6.1996,6.1996,2119.0],["1995-11-14",6.1996,6.1996,6.1996,6.1996,0.0],["1995-11-15",6.1996,6.1996,6.0201,6.1017,42179.0],["1995-11-16",6.2648,6.2648,6.0691,6.0691,31586.0],["1995-11-17",6.2648,6.2648,6.1343,6.1343,10978.0],["1995-11-20",6.0691,6.2648,6.0691,6.2648,11171.0],["1995-11-21",6.1343,6.2648,6.1343,6.2648,19838.0],["1995-11-22",6.2648,6.2648,6.1996,6.2648,4237.0],["1995-11-24",6.2648,6.2648,6.2648,6.2648,193.0],["1995-11-27",6.0691,6.1343,6.0691,6.1017,112286.0],["1995-11-28",6.2648,6.2648,6.0691,6.0691,105352.0],["1995-11-29",6.1669,6.2648,6.0038,6.0691,294293.0],["1995-11-30",6.0691,6.2648,6.0691,6.1017,5585.0],["1995-12-01",6.2648,6.2648,6.2648,6.2648,385.0],["1995-12-04",6.2648,6.2648,6.0691,6.0691,10786.0],["1995-12-05",6.2648,6.2648,6.1669,6.2648,29660.0],["1995-12-06",6.2485,6.2485,6.2485,6.2485,1926.0],["1995-12-07",6.2648,6.2648,6.0691,6.0691,9630.0],["1995-12-08",6.0691,6.1343,6.0691,6.1343,9245.0],["1995-12-11",6.0691,6.0691,6.0691,6.0691,193.0],["1995-12-12",6.0691,6.0691,6.0691,6.0691,1926.0],["1995-12-13",6.1669,6.1669,6.1669,6.1669,770.0],["1995-12-14",6.2648,6.2648,6.2648,6.2648,4237.0],["1995-12-15",6.2648,6.2648,6.0691,6.1669,3659.0],["1995-12-18",6.1996,6.1996,6.0691,6.1017,5200.0],["1995-12-19",6.1343,6.1343,6.1343,6.1343,193.0],["1995-12-20",6.1343,6.1343,6.0691,6.1343,1926.0],["1995-12-21",6.0691,6.1343,6.0691,6.1343,8089.0],["1995-12-22",6.0038,6.1343,6.0038,6.0038,9437.0],["1995-12-26",6.0691,6.0691,6.0038,6.0038,770.0],["1995-12-27",6.1343,6.1343,6.1343,6.1343,4430.0],["1995-12-28",6.1343,6.1343,6.0038,6.0038,578.0],["1995-12-29",6.1343,6.1343,6.0038,6.1343,1926.0],["1996-01-02",6.0038,6.1996,6.0038,6.1996,1926.0],["1996-01-03",6.0038,6.1996,6.0038,6.1996,578.0],["1996-01-04",6.1996,6.1996,6.1996,6.1996,0.0],["1996-01-05",6.0038,6.1343,6.0038,6.1343,4815.0],["1996-01-08",6.0038,6.0038,6.0038,6.0038,1926.0],["1996-01-09",6.0691,6.1017,6.0038,6.0691,7511.0],["1996-01-10",6.0038,6.0038,6.0038,6.0038,1348.0],["1996-01-11",5.9385,6.0038,5.9385,6.0038,2696.0],["1996-01-12",6.0038,6.0038,6.0038,6.0038,0.0],["1996-01-15",5.8733,5.8733,5.8733,5.8733,385.0],["1996-01-16",5.8733,6.0038,5.8733,6.0038,1348.0],["1996-01-17",6.0038,6.0038,5.8733,5.9385,6356.0],["1996-01-18",5.8733,5.9385,5.8733,5.9385,1541.0],["1996-01-19",6.0038,6.0038,5.8733,6.0038,770.0],["1996-01-22",5.8733,6.0038,5.8733,5.9385,7126.0],["1996-01-23",5.9385,6.0691,5.9385,6.0691,2504.0],["1996-01-24",6.0691,6.0691,5.9712,5.9712,2889.0],["1996-01-25",6.0691,6.0691,5.9712,5.9712,2119.0],["1996-01-26",6.0691,6.1343,6.0364,6.0364,8474.0],["1996-01-29",5.9385,6.1343,5.9385,6.1343,3274.0],["1996-01-30",6.1343,6.1343,5.9385,5.9385,3467.0],["1996-01-31",5.9385,6.1343,5.9385,5.9385,7511.0],["1996-02-01",5.9614,6.1669,5.9614,6.0642,4035.0],["1996-02-02",6.2355,6.2355,6.0984,6.2355,6970.0],["1996-02-05",5.9614,6.2355,5.9614,6.2355,367.0],["1996-02-06",6.2355,6.2355,6.2355,6.2355,367.0],["1996-02-07",6.2355,6.2355,6.0984,6.2355,1651.0],["1996-02-08",6.2355,6.2355,6.2355,6.2355,0.0],["1996-02-09",6.0984,6.0984,5.9614,5.9614,6053.0],["1996-02-12",6.2355,6.2355,6.1327,6.1327,30999.0],["1996-02-13",6.0984,6.0984,6.0984,6.0984,2385.0],["1996-02-14",6.2355,6.2355,6.0984,6.0984,4586.0],["1996-02-15",6.0984,6.1669,6.0984,6.0984,3302.0],["1996-02-16",6.0984,6.2355,6.0299,6.0299,13207.0],["1996-02-20",6.0299,6.1327,6.0299,6.1327,8988.0],["1996-02-21",6.0299,6.0299,6.0299,6.0299,367.0],["1996-02-22",6.1669,6.1669,6.1669,6.1669,183.0],["1996-02-23",6.0299,6.1669,6.0299,6.1669,1101.0],["1996-02-26",6.1669,6.1669,6.1669,6.1669,367.0],["1996-02-27",6.1669,6.1669,6.1669,6.1669,0.0],["1996-02-28",6.0299,6.0299,6.0299,6.0299,1834.0],["1996-02-29",6.1327,6.1327,6.1327,6.1327,6053.0],["1996-03-01",6.0299,6.0299,6.0299,6.0299,734.0],["1996-03-04",6.2355,6.2355,6.0299,6.0299,550.0],["1996-03-05",6.2355,6.2355,6.1327,6.1669,3669.0],["1996-03-06",6.0299,6.2355,6.0299,6.2355,550.0],["1996-03-07",6.2355,6.2355,6.2355,6.2355,0.0],["1996-03-08",6.2355,6.2355,5.9614,5.9614,13207.0],["1996-03-11",5.9614,5.9614,5.9614,5.9614,0.0],["1996-03-12",5.8929,5.9614,5.8929,5.9614,18893.0],["1996-03-13",5.9614,5.9614,5.9614,5.9614,0.0],["1996-03-14",5.8929,6.0984,5.8929,6.0984,2018.0],["1996-03-15",5.8929,5.9956,5.8929,5.8929,2385.0],["1996-03-18",5.8929,5.8929,5.8929,5.8929,0.0],["1996-03-19",6.0984,6.0984,5.8929,5.8929,13757.0],["1996-03-20",5.8929,6.0642,5.8929,6.0299,21278.0],["1996-03-21",5.8929,6.0299,5.8929,6.0299,16509.0],["1996-03-22",5.8929,5.8929,5.8929,5.8929,917.0],["1996-03-25",5.8929,5.8929,5.8929,5.8929,0.0],["1996-03-26",5.8929,5.8929,5.8929,5.8929,550.0],["1996-03-27",6.0984,6.0984,5.8929,5.8929,3669.0],["1996-03-28",6.0984,6.0984,6.0984,6.0984,367.0],["1996-03-29",5.9956,6.0984,5.8929,5.8929,31550.0],["1996-04-01",6.0984,6.0984,6.0984,6.0984,1101.0],["1996-04-02",6.0984,6.0984,6.0984,6.0984,183.0],["1996-04-03",6.0984,6.0984,6.0984,6.0984,0.0],["1996-04-04",6.0984,6.0984,5.8929,5.8929,734.0],["1996-04-08",5.8929,5.8929,5.8929,5.8929,183.0],["1996-04-09",6.0984,6.0984,5.8929,5.8929,734.0],["1996-04-10",5.8929,5.8929,5.8929,5.8929,1284.0],["1996-04-11",6.0984,6.0984,6.0984,6.0984,183.0],["1996-04-12",5.8929,6.0984,5.8929,6.0984,2385.0],["1996-04-15",6.0984,6.0984,6.0984,6.0984,183.0],["1996-04-16",6.0984,6.0984,5.9956,5.9956,8988.0],["1996-04-17",6.0984,6.0984,6.0984,6.0984,367.0],["1996-04-18",6.0984,6.0984,5.8929,6.0984,2935.0],["1996-04-19",6.0984,6.0984,6.0984,6.0984,734.0],["1996-04-22",6.0984,6.0984,6.0984,6.0984,734.0],["1996-04-23",5.8929,5.8929,5.8929,5.8929,734.0],["1996-04-24",5.8929,5.8929,5.8929,5.8929,550.0],["1996-04-25",6.0984,6.2355,6.0984,6.0984,42189.0],["1996-04-26",6.0984,6.2355,6.0984,6.2355,3669.0],["1996-04-29",6.0984,6.0984,6.0984,6.0984,1467.0],["1996-04-30",6.0984,6.304,6.0984,6.304,17059.0],["1996-05-01",6.304,6.304,6.2012,6.2012,14674.0],["1996-05-02",6.1888,6.1888,6.1888,6.1888,6053.0],["1996-05-03",6.1888,6.1888,6.1888,6.1888,11189.0],["1996-05-06",6.3264,6.3264,6.1888,6.1888,4769.0],["1996-05-07",6.3264,6.3264,6.2232,6.2576,14124.0],["1996-05-08",6.3264,6.3264,6.206,6.3264,12840.0],["1996-05-09",6.3264,6.3264,6.3264,6.3264,0.0],["1996-05-10",6.3264,6.3264,6.1888,6.1888,4219.0],["1996-05-13",6.3264,6.3264,6.1888,6.2232,5319.0],["1996-05-14",6.1888,6.3264,6.1888,6.2232,5319.0],["1996-05-15",6.2232,6.2232,6.2232,6.2232,0.0],["1996-05-16",6.3264,6.3264,6.3264,6.3264,367.0],["1996-05-17",6.1888,6.3264,6.1888,6.2232,11923.0],["1996-05-20",6.1888,6.1888,6.1888,6.1888,183.0],["1996-05-21",6.1888,6.1888,6.1888,6.1888,0.0],["1996-05-22",6.1888,6.1888,6.1888,6.1888,367.0],["1996-05-23",6.1888,6.2232,6.1888,6.2232,1467.0],["1996-05-24",6.2232,6.2232,6.2232,6.2232,0.0],["1996-05-28",6.3264,6.3264,6.3264,6.3264,2751.0],["1996-05-29",6.2404,6.2404,6.1888,6.1888,734.0],["1996-05-30",6.1888,6.1888,6.1888,6.1888,4953.0],["1996-05-31",6.3264,6.3264,6.1888,6.1888,367.0],["1996-06-03",6.2232,6.2232,6.2232,6.2232,1834.0],["1996-06-04",6.3264,6.3264,6.1888,6.1888,367.0],["1996-06-05",6.1888,6.1888,6.1888,6.1888,550.0],["1996-06-06",6.1888,6.1888,6.1888,6.1888,0.0],["1996-06-07",6.1888,6.1888,6.1888,6.1888,0.0],["1996-06-10",6.3264,6.3264,6.3264,6.3264,183.0],["1996-06-11",6.1888,6.1888,6.1888,6.1888,734.0],["1996-06-12",6.1888,6.1888,6.1888,6.1888,0.0],["1996-06-13",6.1888,6.1888,6.1888,6.1888,183.0],["1996-06-14",6.1888,6.1888,6.1888,6.1888,0.0],["1996-06-17",6.1888,6.292,6.1888,6.1888,3118.0],["1996-06-18",6.1888,6.1888,6.1888,6.1888,1834.0],["1996-06-19",6.1888,6.1888,6.1888,6.1888,0.0],["1996-06-20",6.292,6.292,6.2404,6.2404,2201.0],["1996-06-21",6.292,6.292,6.292,6.292,5503.0],["1996-06-24",6.2576,6.3264,6.1888,6.1888,5503.0],["1996-06-25",6.3264,6.3264,6.3264,6.3264,183.0],["1996-06-26",6.1888,6.1888,6.1888,6.1888,2201.0],["1996-06-27",6.1888,6.1888,5.9825,5.9825,26047.0],["1996-06-28",5.9825,6.1201,5.9825,5.9825,10089.0],["1996-07-01",6.1201,6.1201,6.1201,6.1201,367.0],["1996-07-02",5.9825,6.0513,5.9138,5.9138,4035.0],["1996-07-03",6.0513,6.0513,6.0513,6.0513,183.0],["1996-07-05",6.0513,6.0513,6.0513,6.0513,0.0],["1996-07-08",5.845,5.9138,5.7762,5.7762,11189.0],["1996-07-09",5.9138,5.9138,5.7762,5.7762,3118.0],["1996-07-10",5.845,5.845,5.845,5.845,367.0],["1996-07-11",5.9138,5.9138,5.7762,5.7762,1101.0],["1996-07-12",5.7762,5.7762,5.7762,5.7762,367.0],["1996-07-15",5.845,5.845,5.8106,5.8106,6237.0],["1996-07-16",5.7762,5.7762,5.7762,5.7762,3669.0],["1996-07-17",5.7075,5.9138,5.7075,5.9138,2018.0],["1996-07-18",5.9138,5.9138,5.7075,5.7075,367.0],["1996-07-19",5.9138,5.9138,5.9138,5.9138,183.0],["1996-07-22",5.845,5.845,5.7762,5.7762,11006.0],["1996-07-23",5.9138,5.9138,5.7762,5.845,22195.0],["1996-07-24",5.7075,5.845,5.7075,5.7075,21645.0],["1996-07-25",5.7762,5.845,5.7762,5.845,3118.0],["1996-07-26",5.7075,5.845,5.7075,5.8106,1651.0],["1996-07-29",5.845,5.845,5.845,5.845,550.0],["1996-07-30",5.7075,5.7762,5.7075,5.7762,3485.0],["1996-07-31",5.7075,5.7075,5.7075,5.7075,550.0],["1996-08-01",5.8676,5.8676,5.8676,5.8676,4402.0],["1996-08-02",5.7986,5.8676,5.7986,5.8331,13574.0],["1996-08-05",5.7986,5.7986,5.7986,5.7986,183.0],["1996-08-06",5.8676,5.8676,5.8676,5.8676,2201.0],["1996-08-07",5.8676,5.8676,5.8676,5.8676,1101.0],["1996-08-08",5.9021,5.9021,5.9021,5.9021,2568.0],["1996-08-09",6.0057,6.0057,6.0057,6.0057,183.0],["1996-08-12",6.0057,6.0057,6.0057,6.0057,0.0],["1996-08-13",6.0057,6.0057,6.0057,6.0057,1834.0],["1996-08-14",5.9367,6.0057,5.9367,6.0057,5503.0],["1996-08-15",6.0057,6.0057,6.0057,6.0057,0.0],["1996-08-16",6.0057,6.0057,6.0057,6.0057,0.0],["1996-08-19",6.0057,6.0057,6.0057,6.0057,5870.0],["1996-08-20",6.0057,6.0747,5.9367,6.0747,12290.0],["1996-08-21",6.0747,6.0747,6.0747,6.0747,0.0],["1996-08-22",6.1438,6.1438,6.1438,6.1438,1651.0],["1996-08-23",6.0747,6.1437,6.0747,6.0747,2568.0],["1996-08-26",6.1438,6.1438,6.1438,6.1438,1284.0],["1996-08-27",6.1438,6.1438,6.1438,6.1438,0.0],["1996-08-28",6.1438,6.1438,6.0057,6.0057,3852.0],["1996-08-29",6.0057,6.1437,6.0057,6.0747,15958.0],["1996-08-30",6.1438,6.1438,6.0057,6.0057,37419.0],["1996-09-03",6.1438,6.2818,6.0747,6.2818,16509.0],["1996-09-04",6.2818,6.3508,6.2818,6.3508,16509.0],["1996-09-05",6.2818,6.4199,6.2818,6.4199,3669.0],["1996-09-06",6.3163,6.3163,6.3163,6.3163,1651.0],["1996-09-09",6.2128,6.2128,6.2128,6.2128,550.0],["1996-09-10",6.3163,6.3163,6.3163,6.3163,183.0],["1996-09-11",6.2128,6.4199,6.2128,6.4199,734.0],["1996-09-12",6.2128,6.3508,6.2128,6.3508,4219.0],["1996-09-13",6.3508,6.3508,6.3508,6.3508,0.0],["1996-09-16",6.2818,6.2818,6.2818,6.2818,12106.0],["1996-09-17",6.2818,6.3508,6.2818,6.3508,6053.0],["1996-09-18",6.3508,6.3508,6.3508,6.3508,0.0],["1996-09-19",6.2991,6.3508,6.2818,6.2818,5319.0],["1996-09-20",6.2818,6.4199,6.2818,6.2818,49342.0],["1996-09-23",6.3508,6.3508,6.2128,6.3163,13757.0],["1996-09-24",6.3508,6.3508,6.2818,6.2818,1467.0],["1996-09-25",6.2818,6.2818,6.2818,6.2818,0.0],["1996-09-26",6.2128,6.3508,6.2128,6.2128,5136.0],["1996-09-27",6.2128,6.2128,6.2128,6.2128,0.0],["1996-09-30",6.2128,6.4199,6.2128,6.2128,5319.0],["1996-10-01",6.2128,6.2128,6.2128,6.2128,2751.0],["1996-10-02",6.3163,6.4199,6.2818,6.2818,1467.0],["1996-10-03",6.4199,6.4199,6.3508,6.3508,4035.0],["1996-10-04",6.2128,6.2128,6.2128,6.2128,1651.0],["1996-10-07",6.2128,6.2128,6.2128,6.2128,0.0],["1996-10-08",6.3508,6.3508,6.3508,6.3508,1101.0],["1996-10-09",6.2128,6.2128,6.2128,6.2128,734.0],["1996-10-10",6.2818,6.3508,6.2128,6.2818,4586.0],["1996-10-11",6.2818,6.2818,6.2818,6.2818,0.0],["1996-10-14",6.2128,6.2128,6.2128,6.2128,2385.0],["1996-10-15",6.2128,6.2128,6.2128,6.2128,0.0],["1996-10-16",6.2128,6.4199,6.2128,6.4199,10089.0],["1996-10-17",6.4199,6.4199,6.4199,6.4199,0.0],["1996-10-18",6.2818,6.2818,6.2128,6.2128,9171.0],["1996-10-21",6.2128,6.2818,6.2128,6.2818,1834.0],["1996-10-22",6.4199,6.4199,6.2818,6.4199,5503.0],["1996-10-23",6.4199,6.4199,6.4199,6.4199,0.0],["1996-10-24",6.2128,6.2128,6.2128,6.2128,367.0],["1996-10-25",6.2128,6.2128,6.2128,6.2128,734.0],["1996-10-28",6.4199,6.4199,6.4199,6.4199,367.0],["1996-10-29",6.2473,6.4199,6.2473,6.4199,9905.0],["1996-10-30",6.2473,6.3163,6.2473,6.2818,4769.0],["1996-10-31",6.4199,6.4199,6.3163,6.3163,2385.0],["1996-11-01",6.4452,6.4452,6.4452,6.4452,367.0],["1996-11-04",6.4452,6.4452,6.4452,6.4452,0.0],["1996-11-05",6.3759,6.3759,6.3759,6.3759,367.0],["1996-11-06",6.272,6.272,6.272,6.272,367.0],["1996-11-07",6.4452,6.4452,6.4452,6.4452,367.0],["1996-11-08",6.4452,6.4452,6.3759,6.4452,35035.0],["1996-11-11",6.4106,6.4452,6.3759,6.4452,73005.0],["1996-11-12",6.4452,6.4452,6.4452,6.4452,0.0],["1996-11-13",6.4452,6.4452,6.4452,6.4452,0.0],["1996-11-14",6.4452,6.4452,6.4452,6.4452,0.0],["1996-11-15",6.4452,6.4452,6.4452,6.4452,0.0],["1996-11-18",6.4452,6.4452,6.4452,6.4452,0.0],["1996-11-19",6.272,6.3066,6.272,6.3066,1101.0],["1996-11-20",6.5145,6.5145,6.272,6.272,2385.0],["1996-11-21",6.5145,6.5145,6.5145,6.5145,183.0],["1996-11-22",6.272,6.3066,6.272,6.3066,1467.0],["1996-11-25",6.5145,6.5145,6.5145,6.5145,3118.0],["1996-11-26",6.272,6.5145,6.272,6.5145,3852.0],["1996-11-27",6.5145,6.7225,6.272,6.5145,38703.0],["1996-11-29",6.5145,6.5145,6.5145,6.5145,1284.0],["1996-12-02",6.7225,6.7225,6.5145,6.5145,550.0],["1996-12-03",6.7224,6.9997,6.6531,6.9304,25680.0],["1996-12-04",6.8957,6.8957,6.7918,6.7918,3669.0],["1996-12-05",6.9997,6.9997,6.7918,6.9997,5686.0],["1996-12-06",6.7918,6.9304,6.7918,6.8611,13574.0],["1996-12-09",6.7918,6.7918,6.7918,6.7918,1834.0],["1996-12-10",6.9304,7.069,6.8611,6.9304,33201.0],["1996-12-11",6.9304,6.9304,6.9304,6.9304,0.0],["1996-12-12",6.9997,7.069,6.9997,7.069,31366.0],["1996-12-13",6.9304,6.9304,6.9304,6.9304,8621.0],["1996-12-16",6.9997,6.9997,6.9304,6.9997,4035.0],["1996-12-17",6.9304,6.9997,6.7918,6.9997,1101.0],["1996-12-18",6.9304,6.9304,6.7917,6.9304,10822.0],["1996-12-19",6.7918,7.069,6.7918,7.069,5686.0],["1996-12-20",7.069,7.069,7.069,7.069,1467.0],["1996-12-23",6.8611,7.069,6.8611,6.9997,19994.0],["1996-12-24",6.9997,6.9997,6.9304,6.9304,2568.0],["1996-12-26",6.9997,6.9997,6.8611,6.8611,1284.0],["1996-12-27",6.8611,6.9997,6.7918,6.7918,2385.0],["1996-12-30",6.7918,6.7918,6.7918,6.7918,0.0],["1996-12-31",6.7918,6.8611,6.7918,6.7918,12106.0],["1997-01-02",6.7918,6.7918,6.7918,6.7918,4586.0],["1997-01-03",6.7224,6.8611,6.7224,6.8611,2385.0],["1997-01-06",6.7918,6.7918,6.7224,6.7224,2568.0],["1997-01-07",6.7224,6.7224,6.7224,6.7224,0.0],["1997-01-08",6.8264,6.8264,6.8264,6.8264,2751.0],["1997-01-09",6.9304,6.9304,6.8957,6.8957,3118.0],["1997-01-10",6.7918,6.7918,6.6531,6.6531,4402.0],["1997-01-13",6.7918,6.7918,6.7918,6.7918,3118.0],["1997-01-14",6.6531,6.9304,6.6531,6.9304,917.0],["1997-01-15",6.9304,6.9304,6.9304,6.9304,367.0],["1997-01-16",6.7224,6.7224,6.7224,6.7224,367.0],["1997-01-17",6.7224,6.7224,6.7224,6.7224,550.0],["1997-01-20",6.7224,6.7224,6.7224,6.7224,367.0],["1997-01-21",6.9304,6.9997,6.7918,6.9997,22378.0],["1997-01-22",6.9997,6.9997,6.9304,6.9997,26781.0],["1997-01-23",6.9997,6.9997,6.9997,6.9997,6603.0],["1997-01-24",7.069,7.069,7.069,7.069,1101.0],["1997-01-27",7.069,7.3462,6.9304,7.3462,33567.0],["1997-01-28",7.3462,7.3462,7.3462,7.3462,1467.0],["1997-01-29",7.3462,7.3462,7.069,7.069,2201.0],["1997-01-30",7.3462,7.3462,7.3462,7.3462,917.0],["1997-01-31",7.3462,7.3462,7.3462,7.3462,1284.0],["1997-02-03",7.3774,7.3774,7.099,7.2382,13941.0],["1997-02-04",7.3774,7.7775,7.3774,7.6557,39070.0],["1997-02-05",7.4644,7.534,7.2382,7.4122,27514.0],["1997-02-06",7.3774,7.3774,7.2382,7.2382,1651.0],["1997-02-07",7.447,7.447,7.447,7.447,1834.0],["1997-02-10",7.3078,7.5862,7.3078,7.5166,7521.0],["1997-02-11",7.5861,7.8297,7.5861,7.7949,80158.0],["1997-02-12",7.5861,7.7949,7.5861,7.7949,2201.0],["1997-02-13",7.7949,7.7949,7.6557,7.7253,19077.0],["1997-02-14",7.6035,7.8645,7.6035,7.8645,5686.0],["1997-02-18",7.9167,8.2647,7.9167,8.0472,36245.0],["1997-02-19",8.2647,8.2647,8.0472,8.2212,14087.0],["1997-02-20",8.2647,8.2647,8.0472,8.2212,28762.0],["1997-02-21",8.0472,8.3952,8.0472,8.3517,46958.0],["1997-02-24",8.2212,8.4387,8.1777,8.3517,3815.0],["1997-02-25",8.4387,8.4387,8.1342,8.4387,11739.0],["1997-02-26",8.1342,8.3517,8.1342,8.1342,34778.0],["1997-02-27",8.1342,8.3517,8.1342,8.243,13207.0],["1997-02-28",8.3517,8.3517,8.3517,8.3517,734.0],["1997-03-03",8.3517,8.5257,8.1777,8.5257,15701.0],["1997-03-04",8.3517,8.5257,8.3517,8.5257,6457.0],["1997-03-05",8.5692,8.5692,8.4387,8.4387,587.0],["1997-03-06",8.5257,8.5692,8.4387,8.5257,13207.0],["1997-03-07",8.4387,8.5257,8.4387,8.504,8805.0],["1997-03-10",8.4387,8.5257,8.2647,8.5257,8218.0],["1997-03-11",8.2647,8.5257,8.2647,8.3735,5136.0],["1997-03-12",8.2647,8.2647,8.0472,8.0472,8658.0],["1997-03-13",8.0472,8.2647,8.0037,8.1342,5870.0],["1997-03-14",8.2647,8.2647,8.0037,8.2647,7190.0],["1997-03-17",8.0037,8.2647,8.0037,8.0037,1761.0],["1997-03-18",8.0037,8.2647,8.0037,8.0907,3228.0],["1997-03-19",8.0037,8.1777,7.9167,8.0907,14381.0],["1997-03-20",7.8297,8.1777,7.8297,8.1777,6750.0],["1997-03-21",8.1777,8.1777,7.8297,7.8297,6016.0],["1997-03-24",8.0037,8.0037,7.8297,7.8732,10859.0],["1997-03-25",8.0037,8.0037,7.9167,8.0037,2201.0],["1997-03-26",8.0037,8.0037,8.0037,8.0037,0.0],["1997-03-27",8.0037,8.0037,7.7427,7.8732,12033.0],["1997-03-31",8.0037,8.0037,8.0037,8.0037,1027.0],["1997-04-01",7.9167,7.9167,7.7427,7.8297,2788.0],["1997-04-02",7.7427,7.7427,7.7427,7.7427,2641.0],["1997-04-03",7.7427,7.9167,7.7427,7.7427,1908.0],["1997-04-04",7.8297,7.9167,7.7427,7.8732,12620.0],["1997-04-07",7.6557,7.6557,7.6557,7.6557,734.0],["1997-04-08",7.6557,7.9167,7.6557,7.9167,1174.0],["1997-04-09",7.6557,7.9167,7.6557,7.9167,3228.0],["1997-04-10",7.6557,7.7862,7.6557,7.6557,5870.0],["1997-04-11",7.8297,7.8297,7.5688,7.5688,22011.0],["1997-04-14",7.5688,7.6558,7.4818,7.4818,7190.0],["1997-04-15",7.6557,7.6557,7.5688,7.6557,12767.0],["1997-04-16",7.5688,7.5688,7.5688,7.5688,440.0],["1997-04-17",7.5688,7.7427,7.5688,7.7427,2201.0],["1997-04-18",7.7427,8.0037,7.7427,7.9167,23479.0],["1997-04-21",7.7427,8.0907,7.6557,8.0907,12326.0],["1997-04-22",7.8297,8.0907,7.8297,7.9602,12767.0],["1997-04-23",7.9602,7.9602,7.9602,7.9602,0.0],["1997-04-24",7.8297,8.0907,7.8297,7.8297,4109.0],["1997-04-25",7.9167,8.0907,7.9167,8.0907,15701.0],["1997-04-28",7.9167,8.0907,7.9167,7.9167,22305.0],["1997-04-29",8.1777,8.1777,7.9167,8.1342,6750.0],["1997-04-30",8.1342,8.1342,8.1342,8.1342,0.0],["1997-05-01",8.2041,8.2041,8.2041,8.2041,2935.0],["1997-05-02",8.0295,8.3786,8.0295,8.3786,10419.0],["1997-05-05",8.4659,8.5532,8.4659,8.5532,1027.0],["1997-05-06",8.2913,8.3786,8.2913,8.2913,1027.0],["1997-05-07",8.335,8.5532,8.335,8.4659,16729.0],["1997-05-08",8.4659,8.4659,8.4659,8.4659,1614.0],["1997-05-09",8.4659,8.7277,8.4659,8.7277,5870.0],["1997-05-12",8.7277,8.7277,8.7277,8.7277,0.0],["1997-05-13",8.4659,8.7277,8.4659,8.5532,7190.0],["1997-05-14",8.7277,8.7277,8.5532,8.5532,6750.0],["1997-05-15",8.7277,8.7277,8.7277,8.7277,1614.0],["1997-05-16",8.7277,8.7277,8.6404,8.6404,7337.0],["1997-05-19",8.7277,8.7277,8.7277,8.7277,1174.0],["1997-05-20",8.7277,8.7277,8.4659,8.5532,6310.0],["1997-05-21",8.4659,8.4659,8.4659,8.4659,1467.0],["1997-05-22",8.5532,8.7277,8.5532,8.7277,5136.0],["1997-05-23",8.7277,8.7277,8.5532,8.5532,1614.0],["1997-05-27",8.7277,8.7277,8.5532,8.6404,3962.0],["1997-05-28",8.5532,8.7277,8.5532,8.6404,13060.0],["1997-05-29",8.6404,8.9459,8.6404,8.7277,17169.0],["1997-05-30",8.7277,8.7277,8.7277,8.7277,0.0],["1997-06-02",8.7277,8.7277,8.7277,8.7277,293.0],["1997-06-03",8.9896,8.9896,8.7277,8.7277,5429.0],["1997-06-04",8.9896,8.9896,8.7277,8.7277,31256.0],["1997-06-05",8.7277,8.7277,8.7277,8.7277,0.0],["1997-06-06",8.9896,8.9896,8.9896,8.9896,1467.0],["1997-06-09",8.9896,8.9896,8.9896,8.9896,1908.0],["1997-06-10",8.9896,8.9896,8.815,8.815,13354.0],["1997-06-11",8.9896,8.9896,8.7277,8.8586,2348.0],["1997-06-12",8.9023,8.9896,8.9023,8.9896,5576.0],["1997-06-13",8.9896,9.1205,8.7277,9.0332,31256.0],["1997-06-16",8.9023,9.0768,8.9023,8.9896,15555.0],["1997-06-17",8.9896,9.0768,8.9241,8.9241,9685.0],["1997-06-18",8.9023,8.9023,8.9023,8.9023,440.0],["1997-06-19",8.9023,9.0768,8.9023,9.0768,3375.0],["1997-06-20",9.0768,9.1641,8.9023,8.9023,8364.0],["1997-06-23",8.9023,8.9895,8.9023,8.9023,1027.0],["1997-06-24",8.9023,8.9023,8.9023,8.9023,0.0],["1997-06-25",9.1641,9.1641,9.0768,9.0768,15115.0],["1997-06-26",9.2514,9.2514,9.0768,9.0768,3669.0],["1997-06-27",9.0768,9.3387,9.0768,9.3387,8511.0],["1997-06-30",9.3387,9.6005,9.2514,9.2514,50773.0],["1997-07-01",9.4259,9.5569,9.3605,9.3605,20250.0],["1997-07-02",9.3387,9.3387,9.3387,9.3387,880.0],["1997-07-03",9.5569,9.5569,9.4259,9.4259,20837.0],["1997-07-07",9.4259,9.5569,9.4259,9.5569,880.0],["1997-07-08",9.3387,9.3387,9.0768,9.2077,26120.0],["1997-07-09",9.0768,9.295,9.0768,9.0768,8218.0],["1997-07-10",9.2514,9.295,9.0768,9.2077,20397.0],["1997-07-11",9.3387,9.3387,9.0768,9.3387,6310.0],["1997-07-14",9.3387,9.3387,9.0768,9.2077,1761.0],["1997-07-15",9.3387,9.3387,9.0768,9.0768,3815.0],["1997-07-16",9.0768,9.3387,9.0768,9.0768,3082.0],["1997-07-17",9.3387,9.3387,9.0768,9.0768,1614.0],["1997-07-18",9.0768,9.2514,8.9896,9.0114,13941.0],["1997-07-21",9.0768,9.2077,9.0768,9.1205,17903.0],["1997-07-22",9.2077,9.2077,9.0768,9.2077,51800.0],["1997-07-23",9.1205,9.2514,9.1205,9.2514,4989.0],["1997-07-24",9.0768,9.2514,9.0768,9.2514,1027.0],["1997-07-25",9.0986,9.0986,9.0768,9.0768,1761.0],["1997-07-28",9.0768,9.2514,8.9896,8.9896,9979.0],["1997-07-29",9.2514,9.2514,8.9895,9.2514,3815.0],["1997-07-30",9.2514,9.2514,9.2514,9.2514,147.0],["1997-07-31",9.2514,9.2514,8.9895,9.2514,1467.0],["1997-08-01",9.2776,9.2776,9.1245,9.2776,5576.0],["1997-08-04",9.2776,9.4527,9.1901,9.4527,26414.0],["1997-08-05",9.4527,9.4527,9.4527,9.4527,147.0],["1997-08-06",9.4527,9.4527,9.4527,9.4527,2935.0],["1997-08-07",9.4527,9.4527,9.1901,9.4527,12620.0],["1997-08-08",9.1901,9.1901,9.1901,9.1901,147.0],["1997-08-11",9.4527,9.4527,9.1901,9.1901,1761.0],["1997-08-12",9.4527,9.4527,9.1901,9.2776,1614.0],["1997-08-13",9.4527,9.4527,9.1901,9.2776,7484.0],["1997-08-14",9.4527,9.4527,9.4527,9.4527,1027.0],["1997-08-15",9.1901,9.4527,9.1901,9.3652,1614.0],["1997-08-18",9.4527,9.4527,9.1901,9.4527,4109.0],["1997-08-19",9.1901,9.2776,9.1901,9.2776,1174.0],["1997-08-20",9.2776,9.4527,9.1901,9.3652,3669.0],["1997-08-21",9.1901,9.4527,9.1901,9.4527,3815.0],["1997-08-22",9.1901,9.4527,9.1901,9.2776,3375.0],["1997-08-25",9.1901,9.1901,9.1901,9.1901,147.0],["1997-08-26",9.3652,9.3652,9.2339,9.2776,6603.0],["1997-08-27",9.2339,9.4527,9.2339,9.4527,20984.0],["1997-08-28",9.4089,9.4527,9.4089,9.4089,2054.0],["1997-08-29",9.2339,9.4527,9.1901,9.1901,28468.0],["1997-09-02",9.4965,9.4965,9.4965,9.4965,147.0],["1997-09-03",9.4965,9.4965,9.1901,9.1901,6457.0],["1997-09-04",9.1901,9.5402,9.1901,9.5402,9098.0],["1997-09-05",9.1901,9.4527,9.1901,9.4527,15848.0],["1997-09-08",9.3214,9.4527,9.3214,9.4527,2348.0],["1997-09-09",9.4527,9.4527,9.4527,9.4527,880.0],["1997-09-10",9.1901,9.1901,9.1901,9.1901,293.0],["1997-09-11",9.4527,9.4527,9.1901,9.1901,293.0],["1997-09-12",9.1901,9.1901,9.1901,9.1901,0.0],["1997-09-15",9.2776,9.5402,9.2776,9.5402,8511.0],["1997-09-16",9.5402,9.6496,9.4527,9.4527,13060.0],["1997-09-17",9.6496,9.6496,9.584,9.584,7777.0],["1997-09-18",9.584,9.584,9.584,9.584,0.0],["1997-09-19",9.4965,9.4965,9.4965,9.4965,1321.0],["1997-09-22",9.6496,9.759,9.5402,9.759,5283.0],["1997-09-23",9.759,9.759,9.759,9.759,2201.0],["1997-09-24",9.8028,9.8466,9.8028,9.8466,7631.0],["1997-09-25",9.8028,9.8466,9.8028,9.8466,2935.0],["1997-09-26",9.8466,9.8466,9.8466,9.8466,0.0],["1997-09-29",9.6715,9.9341,9.6715,9.9341,293.0],["1997-09-30",9.6715,9.7809,9.6715,9.7809,3815.0],["1997-10-01",9.8028,9.8028,9.7153,9.7153,2935.0],["1997-10-02",9.7153,9.7153,9.7153,9.7153,0.0],["1997-10-03",9.8903,9.8903,9.8903,9.8903,293.0],["1997-10-06",9.8903,10.3279,9.8903,10.0872,26267.0],["1997-10-07",10.1967,10.1967,10.0654,10.1967,7337.0],["1997-10-08",10.3279,10.3279,10.1529,10.1529,5870.0],["1997-10-09",10.3279,10.3279,10.0654,10.3279,9245.0],["1997-10-10",10.1967,10.2404,10.1529,10.2404,5576.0],["1997-10-13",10.1529,10.1967,10.0654,10.0654,11446.0],["1997-10-14",10.0654,10.2404,10.0654,10.2404,1027.0],["1997-10-15",10.0654,10.2404,10.0654,10.0654,2788.0],["1997-10-16",10.1529,10.2404,10.0654,10.0654,4843.0],["1997-10-17",10.0654,10.2404,10.0654,10.2404,1027.0],["1997-10-20",10.0654,10.2404,10.0654,10.0654,3962.0],["1997-10-21",10.0654,10.0654,10.0654,10.0654,147.0],["1997-10-22",10.0654,10.0654,10.0654,10.0654,440.0],["1997-10-23",10.2404,10.2404,10.2404,10.2404,440.0],["1997-10-24",10.3717,10.4155,10.3717,10.4155,734.0],["1997-10-27",10.4155,10.4155,9.8028,9.8028,18196.0],["1997-10-28",9.7153,9.8028,9.4527,9.8028,15995.0],["1997-10-29",9.8028,9.8903,9.8028,9.8903,4989.0],["1997-10-30",9.7153,9.8903,9.7153,9.8903,4843.0],["1997-10-31",9.8903,9.9778,9.8028,9.8028,6750.0],["1997-11-03",10.0064,10.0064,10.0064,10.0064,734.0],["1997-11-04",10.0942,10.0942,10.0064,10.0064,16288.0],["1997-11-05",10.0064,10.0064,10.0064,10.0064,0.0],["1997-11-06",9.9625,10.0723,9.9625,10.0723,2788.0],["1997-11-07",10.182,10.182,9.8309,9.9625,3522.0],["1997-11-10",9.8309,10.0942,9.8309,9.9625,2935.0],["1997-11-11",10.0942,10.0942,10.0942,10.0942,440.0],["1997-11-12",9.8309,9.8309,9.8309,9.8309,1467.0],["1997-11-13",9.8309,9.8309,9.8309,9.8309,6897.0],["1997-11-14",9.8309,10.0064,9.8309,10.0064,2201.0],["1997-11-17",10.0064,10.0064,9.9187,10.0064,3375.0],["1997-11-18",10.0503,10.0942,10.0064,10.0064,4843.0],["1997-11-19",10.0942,10.182,9.8748,10.182,7631.0],["1997-11-20",10.182,10.182,10.182,10.182,1174.0],["1997-11-21",10.0064,10.182,10.0064,10.0064,7777.0],["1997-11-24",10.182,10.182,10.0064,10.0942,11593.0],["1997-11-25",10.0503,10.182,10.0503,10.182,1174.0],["1997-11-26",10.0942,10.182,10.0942,10.182,1761.0],["1997-11-28",10.1381,10.2259,10.0942,10.2259,1174.0],["1997-12-01",10.2259,10.3575,10.182,10.3575,15848.0],["1997-12-02",10.182,10.4453,10.182,10.3136,3815.0],["1997-12-03",10.182,10.4453,10.182,10.4453,2054.0],["1997-12-04",10.4014,10.5331,10.2698,10.4453,3815.0],["1997-12-05",10.5331,11.0597,10.2698,11.0597,41675.0],["1997-12-08",11.0597,11.2353,11.0597,11.2353,2935.0],["1997-12-09",11.2353,11.6742,11.2353,11.4108,40501.0],["1997-12-10",11.3231,11.6742,11.3231,11.5864,6897.0],["1997-12-11",11.3231,11.6742,11.3231,11.6742,440.0],["1997-12-12",11.6742,11.6742,11.2353,11.4108,33017.0],["1997-12-15",11.4108,11.4108,11.3231,11.3889,1467.0],["1997-12-16",11.3231,11.4108,11.3231,11.4108,3815.0],["1997-12-17",11.5864,11.6742,11.2792,11.5864,16142.0],["1997-12-18",11.5425,11.5425,10.5331,10.5331,29202.0],["1997-12-19",10.5331,11.0597,10.5331,10.7964,38593.0],["1997-12-22",11.0597,11.0597,10.9281,10.9281,734.0],["1997-12-23",11.0597,11.0597,10.8842,10.972,5136.0],["1997-12-24",10.7964,11.0597,10.7964,11.0597,1027.0],["1997-12-26",11.0597,11.0597,11.0597,11.0597,0.0],["1997-12-29",11.0597,11.3231,11.0597,11.2353,14381.0],["1997-12-30",10.972,11.3011,10.972,11.3011,1761.0],["1997-12-31",11.1914,11.345,11.1914,11.1914,3082.0],["1998-01-02",11.0597,11.3231,10.972,11.2353,8951.0],["1998-01-05",11.2353,11.2353,10.972,10.972,4843.0],["1998-01-06",11.2353,11.4108,11.2353,11.4108,5429.0],["1998-01-07",11.4108,11.5425,11.1036,11.1914,36245.0],["1998-01-08",11.2353,11.2353,11.2353,11.2353,587.0],["1998-01-09",11.1036,11.1036,11.0158,11.0158,3962.0],["1998-01-12",10.972,10.972,10.6648,10.972,5136.0],["1998-01-13",10.6977,10.7525,10.4453,10.7086,19077.0],["1998-01-14",10.7964,10.7964,10.7086,10.7964,14528.0],["1998-01-15",10.8403,10.8403,10.4453,10.7086,8071.0],["1998-01-16",10.7964,10.8842,10.5331,10.8842,21718.0],["1998-01-20",10.7086,11.4108,10.7086,11.4108,18930.0],["1998-01-21",11.4108,11.4108,10.972,11.4108,5870.0],["1998-01-22",11.4547,11.4986,11.0597,11.3231,11446.0],["1998-01-23",11.4547,11.4986,11.3231,11.4986,2641.0],["1998-01-26",11.2353,11.7619,11.2353,11.7619,19664.0],["1998-01-27",11.5864,11.9375,11.5864,11.7619,16582.0],["1998-01-28",11.6742,11.8497,11.6742,11.7619,10272.0],["1998-01-29",11.8497,11.9375,11.8497,11.9375,6163.0],["1998-01-30",11.9375,11.9375,11.8058,11.9375,10859.0],["1998-02-02",11.9375,12.0033,11.6742,11.6742,46224.0],["1998-02-03",11.8965,11.8965,11.0744,11.6064,61632.0],["1998-02-04",11.6064,11.8482,11.3162,11.3162,158349.0],["1998-02-05",11.558,11.6064,11.4129,11.6064,10139.0],["1998-02-06",11.7514,11.7998,11.4129,11.6064,3068.0],["1998-02-09",11.6064,12.1867,11.4129,11.9932,12540.0],["1998-02-10",12.2834,12.2834,11.8965,12.2834,3735.0],["1998-02-11",12.2834,12.767,12.2834,12.767,30949.0],["1998-02-12",12.9604,12.9604,12.4768,12.767,14674.0],["1998-02-13",12.5736,12.7186,12.5736,12.6945,2801.0],["1998-02-17",12.767,12.767,12.3318,12.3318,8805.0],["1998-02-18",12.4768,12.767,12.1867,12.4768,21611.0],["1998-02-19",12.3801,12.6703,12.0899,12.4285,22545.0],["1998-02-20",12.5736,12.5736,12.2834,12.3801,8538.0],["1998-02-23",12.3801,12.6703,12.3801,12.4768,12273.0],["1998-02-24",12.6703,12.6703,12.3801,12.4768,25080.0],["1998-02-25",12.5736,12.6703,12.3801,12.4768,16542.0],["1998-02-26",12.6703,12.6703,12.3801,12.3801,101252.0],["1998-02-27",12.3801,12.8637,12.3801,12.767,5603.0],["1998-03-02",12.3801,13.0571,12.3801,12.767,19744.0],["1998-03-03",12.767,12.9604,12.5736,12.9604,24146.0],["1998-03-04",12.9604,12.9604,12.5736,12.5736,5069.0],["1998-03-05",12.9604,12.9604,12.6703,12.8637,4402.0],["1998-03-06",12.8637,12.9604,12.7186,12.767,10806.0],["1998-03-09",12.767,12.767,12.767,12.767,2535.0],["1998-03-10",12.4768,12.9604,12.4768,12.9604,667.0],["1998-03-11",12.767,12.9604,12.767,12.9242,3602.0],["1998-03-12",12.6703,12.9121,12.6703,12.6703,2935.0],["1998-03-13",12.8154,13.0088,12.8154,13.0088,3335.0],["1998-03-16",13.0088,13.1297,12.767,12.9604,19077.0],["1998-03-17",13.033,13.1297,12.8637,13.1297,4135.0],["1998-03-18",13.1297,13.1539,12.8154,12.8637,10139.0],["1998-03-19",12.8637,13.7342,12.8154,13.7342,79108.0],["1998-03-20",13.7342,13.8309,13.444,13.444,36686.0],["1998-03-23",13.5408,13.5408,13.0572,13.0572,8138.0],["1998-03-24",13.5408,13.5408,13.1539,13.444,4802.0],["1998-03-25",13.5408,13.5408,13.0572,13.444,4536.0],["1998-03-26",13.5408,13.5408,13.3473,13.444,15741.0],["1998-03-27",13.5407,13.6375,13.4924,13.6375,40021.0],["1998-03-30",13.7342,14.3145,13.5891,14.0002,57897.0],["1998-03-31",14.3145,14.3145,13.8793,14.0727,14941.0],["1998-04-01",14.0727,14.1211,13.7826,14.1211,11739.0],["1998-04-02",13.9276,14.3145,13.9276,13.9276,12540.0],["1998-04-03",14.2178,14.2178,13.9276,14.0727,1601.0],["1998-04-06",14.3145,14.3145,14.3145,14.3145,3735.0],["1998-04-07",14.3145,14.3145,13.7342,13.7342,12940.0],["1998-04-08",14.1211,14.3145,13.9276,14.0244,15074.0],["1998-04-09",14.3145,14.3145,13.9276,14.3145,4802.0],["1998-04-13",14.3145,14.5563,14.2903,14.5563,17209.0],["1998-04-14",14.508,14.8948,14.3145,14.8948,16142.0],["1998-04-15",14.8948,15.1366,14.7014,15.1366,26280.0],["1998-04-16",15.0883,15.2817,15.0883,15.2817,11606.0],["1998-04-17",15.0157,15.6202,14.9432,14.9432,147677.0],["1998-04-20",15.4751,15.4751,14.9915,14.9915,7204.0],["1998-04-21",15.4268,15.4268,14.9915,15.3784,10806.0],["1998-04-22",15.3784,15.5719,15.0883,15.0883,19077.0],["1998-04-23",15.3784,15.3784,15.0883,15.1366,23612.0],["1998-04-24",14.9915,15.2817,14.9915,14.9915,7604.0],["1998-04-27",15.0883,15.0883,14.8948,14.9915,2268.0],["1998-04-28",15.4751,15.4751,14.9915,15.0641,102587.0],["1998-04-29",15.2817,15.2817,14.9915,14.9915,4536.0],["1998-04-30",14.9915,15.2817,14.9915,15.2092,18943.0],["1998-05-01",15.3097,15.3097,15.116,15.3097,4002.0],["1998-05-04",15.3097,15.3097,15.116,15.3097,8404.0],["1998-05-05",15.2613,15.3098,15.0675,15.0675,14141.0],["1998-05-06",15.3097,15.3097,15.0675,15.3097,18143.0],["1998-05-07",15.3097,15.3097,14.9706,14.9706,11473.0],["1998-05-08",14.9706,15.019,14.4377,14.4377,23479.0],["1998-05-11",14.7284,14.7284,14.0016,14.0985,12406.0],["1998-05-12",13.8563,14.147,13.8563,13.9532,17076.0],["1998-05-13",13.8563,14.2439,13.8563,13.9532,1868.0],["1998-05-14",13.8563,14.2923,13.8563,13.8563,1734.0],["1998-05-15",13.8563,14.2923,13.8563,13.9047,9472.0],["1998-05-18",13.9774,14.0985,13.8805,14.0985,1868.0],["1998-05-19",13.9532,14.2923,13.8563,13.8563,5203.0],["1998-05-20",14.2439,14.2923,13.7594,13.7594,41088.0],["1998-05-21",13.7594,13.8563,13.7594,13.8563,1467.0],["1998-05-22",14.2439,14.2439,13.8078,13.8078,6137.0],["1998-05-26",14.2439,14.2923,13.9532,13.9532,4936.0],["1998-05-27",13.9532,14.147,13.7109,14.147,3735.0],["1998-05-28",14.0016,14.0985,13.929,14.0985,534.0],["1998-05-29",14.1954,14.1954,13.9169,13.9169,534.0],["1998-06-01",14.2923,14.2923,13.7594,13.7594,7070.0],["1998-06-02",14.0985,14.147,13.6625,13.6625,7337.0],["1998-06-03",13.9532,13.9532,13.6625,13.7109,4536.0],["1998-06-04",13.7594,13.9532,13.5656,13.9532,15208.0],["1998-06-05",13.5656,13.9532,13.5656,13.8563,14541.0],["1998-06-08",13.5656,13.9532,13.5656,13.6625,7604.0],["1998-06-09",13.5656,14.0501,13.5656,13.9532,25080.0],["1998-06-10",13.7594,14.147,13.7594,13.8563,2134.0],["1998-06-11",13.7594,13.7594,13.3718,13.5656,15475.0],["1998-06-12",13.7594,13.7594,13.5171,13.6625,6137.0],["1998-06-15",13.8563,13.8563,13.3234,13.4687,3602.0],["1998-06-16",13.9532,13.9532,13.4687,13.6625,7337.0],["1998-06-17",13.4687,13.9532,13.4687,13.7594,3869.0],["1998-06-18",14.0501,14.0501,13.4687,13.4687,5069.0],["1998-06-19",13.6625,13.6625,13.2749,13.3718,7871.0],["1998-06-22",13.5171,13.5171,13.4687,13.5171,3468.0],["1998-06-23",13.6625,13.6625,13.2749,13.4202,3735.0],["1998-06-24",13.6625,13.6625,13.178,13.5656,7070.0],["1998-06-25",13.2749,13.5656,13.0811,13.0811,16942.0],["1998-06-26",13.178,13.5656,13.178,13.5171,7871.0],["1998-06-29",13.5656,13.6625,13.178,13.5656,11072.0],["1998-06-30",13.7594,14.0501,13.3718,13.8563,19477.0],["1998-07-01",13.8563,13.8563,13.178,13.4687,12140.0],["1998-07-02",13.178,13.5656,12.8873,13.4202,69369.0],["1998-07-06",13.5656,13.7594,13.5414,13.7594,8404.0],["1998-07-07",13.8078,13.9532,13.5656,13.5656,20277.0],["1998-07-08",13.6625,13.6625,13.6625,13.6625,1067.0],["1998-07-09",13.5656,13.9532,13.5656,13.9532,21344.0],["1998-07-10",13.9532,13.9532,13.6625,13.7594,2535.0],["1998-07-13",13.7594,13.7594,13.7594,13.7594,400.0],["1998-07-14",13.929,13.9532,13.929,13.9532,3068.0],["1998-07-15",14.2439,14.8253,14.2439,14.8253,13740.0],["1998-07-16",14.7284,14.7768,14.7284,14.7768,2668.0],["1998-07-17",14.9222,15.3097,14.9222,15.3097,13740.0],["1998-07-20",15.3097,15.3097,14.6315,14.6315,1067.0],["1998-07-21",15.1159,15.1159,14.4861,14.4861,10539.0],["1998-07-22",14.5346,14.6315,14.2439,14.2439,11072.0],["1998-07-23",14.2439,14.2923,14.1349,14.1349,10939.0],["1998-07-24",13.9532,14.147,13.3718,13.8563,25213.0],["1998-07-27",14.0501,14.0501,13.178,13.5656,5336.0],["1998-07-28",13.5656,13.5656,13.2749,13.5656,1601.0],["1998-07-29",13.8563,14.8253,13.8563,14.8253,28148.0],["1998-07-30",14.7284,14.7284,14.1954,14.6072,21078.0],["1998-07-31",14.5346,14.5346,14.147,14.147,11206.0],["1998-08-03",14.1749,14.3691,14.0293,14.1749,9738.0],["1998-08-04",14.2963,14.2963,13.738,13.9686,2535.0],["1998-08-05",13.9565,14.272,13.2526,13.2526,2668.0],["1998-08-06",13.5803,13.6895,13.107,13.4953,11606.0],["1998-08-07",13.2041,13.7866,13.2041,13.2041,24679.0],["1998-08-10",13.5924,13.6895,13.2041,13.2041,3335.0],["1998-08-11",13.4953,13.4953,13.4953,13.4953,1334.0],["1998-08-12",12.8157,13.2041,12.8157,13.2041,14141.0],["1998-08-13",13.3254,13.3254,12.9007,12.9128,8805.0],["1998-08-14",13.107,13.107,13.107,13.107,400.0],["1998-08-17",13.7866,13.7866,13.107,13.107,6137.0],["1998-08-18",13.7866,13.8837,13.3254,13.8837,1601.0],["1998-08-19",13.8837,13.8837,13.3011,13.3011,934.0],["1998-08-20",13.5681,13.8837,13.5681,13.8837,800.0],["1998-08-21",13.8837,13.8837,13.2041,13.8837,3202.0],["1998-08-24",13.3011,13.4953,13.3011,13.4953,534.0],["1998-08-25",13.5924,13.9808,13.0099,13.2041,7337.0],["1998-08-26",12.4273,12.8157,12.2817,12.2817,10139.0],["1998-08-27",13.2041,13.2041,12.1361,12.1361,6403.0],["1998-08-28",13.107,13.107,12.039,12.2574,3202.0],["1998-08-31",12.2332,13.0099,12.1361,13.0099,22945.0],["1998-09-01",13.2041,13.2041,12.039,13.2041,7070.0],["1998-09-02",12.1361,12.8157,12.1361,12.6215,12540.0],["1998-09-03",12.8157,12.8157,12.039,12.039,4269.0],["1998-09-04",12.039,12.4273,12.039,12.4273,10005.0],["1998-09-08",12.4273,12.4273,12.2089,12.4273,3202.0],["1998-09-09",11.9419,12.4273,11.8448,11.8448,5870.0],["1998-09-10",11.7477,12.2332,11.7477,11.9419,4936.0],["1998-09-11",12.1361,12.6701,12.1361,12.6701,18410.0],["1998-09-14",12.4273,12.7186,12.1361,12.1361,3602.0],["1998-09-15",12.039,12.7186,12.039,12.6215,3735.0],["1998-09-16",12.4273,12.8157,12.4273,12.8157,5069.0],["1998-09-17",12.8157,12.8157,12.2574,12.5244,10939.0],["1998-09-18",12.5244,12.8157,12.3303,12.8157,18410.0],["1998-09-21",12.8157,12.8157,12.573,12.8157,3468.0],["1998-09-22",12.5973,13.107,12.5973,12.9856,3335.0],["1998-09-23",12.5244,13.3011,12.5244,13.3011,8404.0],["1998-09-24",13.5196,13.5924,13.3011,13.3011,7471.0],["1998-09-25",13.3011,13.3011,12.8157,13.3011,1868.0],["1998-09-28",12.8157,13.6895,12.8157,13.2041,1601.0],["1998-09-29",13.1555,13.1555,12.9613,12.9613,1201.0],["1998-09-30",13.0099,13.5924,12.4273,12.4516,13207.0],["1998-10-01",12.7672,13.0099,12.4274,12.5244,26947.0],["1998-10-02",12.7186,13.0099,12.2332,13.0099,1201.0],["1998-10-05",12.1361,12.1361,12.1361,12.1361,1601.0],["1998-10-06",11.9419,11.9419,11.9419,11.9419,667.0],["1998-10-07",12.1361,12.1361,11.4565,11.4565,6804.0],["1998-10-08",11.4565,11.4565,11.1652,11.1652,8805.0],["1998-10-09",11.0681,11.8448,11.0196,11.772,7871.0],["1998-10-12",12.2332,12.4273,12.2332,12.4273,2401.0],["1998-10-13",11.5536,11.5536,10.971,11.1167,49092.0],["1998-10-14",11.4079,12.039,11.1652,11.6506,3869.0],["1998-10-15",12.039,12.039,11.2623,11.2623,2134.0],["1998-10-16",11.3594,12.2332,11.3594,12.2332,3468.0],["1998-10-19",11.6506,12.4273,11.6506,12.3909,6003.0],["1998-10-20",12.4273,12.5244,12.4273,12.4273,2668.0],["1998-10-21",11.7963,12.6215,11.4807,11.6021,25346.0],["1998-10-22",11.9904,12.306,11.6506,12.1239,6137.0],["1998-10-23",12.0147,12.4273,11.7963,11.9176,9605.0],["1998-10-26",11.8448,12.3303,11.6506,11.8448,23612.0],["1998-10-27",12.039,12.2332,11.8448,12.1361,4402.0],["1998-10-28",12.6215,12.6215,11.8448,11.8448,7337.0],["1998-10-29",11.8448,11.8448,11.8448,11.8448,0.0],["1998-10-30",12.2332,12.4273,12.2332,12.4273,1734.0],["1998-11-02",12.039,12.4273,11.8448,12.4273,12273.0],["1998-11-03",12.0661,12.5527,11.9688,12.5527,1734.0],["1998-11-04",12.3459,12.3459,11.9688,12.1148,4269.0],["1998-11-05",12.0661,12.7595,12.0661,12.7595,6003.0],["1998-11-06",12.2608,12.8446,12.2608,12.7959,9872.0],["1998-11-09",12.5527,12.5527,12.4554,12.4554,3468.0],["1998-11-10",12.7473,13.2338,12.65,12.65,14941.0],["1998-11-11",12.5527,12.8446,12.5527,12.6257,1868.0],["1998-11-12",12.4554,12.4797,12.4554,12.4797,400.0],["1998-11-13",12.8446,12.8446,12.4554,12.65,10005.0],["1998-11-16",12.7959,12.8933,12.7716,12.8933,12006.0],["1998-11-17",12.9419,12.9419,12.4554,12.4554,11606.0],["1998-11-18",12.4554,12.5284,12.4554,12.5284,1067.0],["1998-11-19",12.5284,12.5284,12.5284,12.5284,0.0],["1998-11-20",12.4554,12.9419,12.4554,12.9419,18810.0],["1998-11-23",12.9419,13.0392,12.65,12.65,4669.0],["1998-11-24",12.65,13.1365,12.65,13.1365,8805.0],["1998-11-25",13.1852,13.4771,12.7473,13.2338,10939.0],["1998-11-27",12.7716,12.7716,12.7716,12.7716,534.0],["1998-11-30",13.2338,13.2338,12.65,12.65,5603.0],["1998-12-01",12.8446,13.3798,12.7473,13.3068,9605.0],["1998-12-02",13.3068,13.3068,13.3068,13.3068,0.0],["1998-12-03",13.2825,13.3798,12.9419,13.3798,5203.0],["1998-12-04",13.0392,13.6231,13.0392,13.6231,17609.0],["1998-12-07",13.4284,13.4284,13.4284,13.4284,267.0],["1998-12-08",13.6231,13.6717,13.3311,13.6717,2001.0],["1998-12-09",13.0879,13.6717,12.9906,13.6231,9071.0],["1998-12-10",13.6231,13.6231,13.4284,13.6231,1334.0],["1998-12-11",13.6231,13.6231,13.4284,13.4284,1334.0],["1998-12-14",13.2338,13.3068,12.7473,12.7473,8138.0],["1998-12-15",13.3798,13.3798,12.5527,12.8933,5203.0],["1998-12-16",12.4554,13.1852,12.4554,13.1852,9605.0],["1998-12-17",12.5527,13.2338,12.5527,12.8446,7337.0],["1998-12-18",13.0392,13.2095,12.8446,13.0392,22545.0],["1998-12-21",13.0392,13.0392,12.7473,12.7473,1467.0],["1998-12-22",12.7473,13.5257,12.7473,13.5257,5870.0],["1998-12-23",13.5014,13.5257,13.5014,13.5257,1201.0],["1998-12-24",13.4771,13.5987,13.4771,13.5379,4536.0],["1998-12-28",13.4771,13.5622,13.4771,13.5622,1467.0],["1998-12-29",13.4771,13.5987,13.4771,13.5987,9472.0],["1998-12-30",13.5744,13.6231,13.0879,13.4406,20411.0],["1998-12-31",13.3068,13.6231,13.0392,13.0392,10939.0],["1999-01-04",13.8177,13.8177,13.0392,13.8177,10939.0],["1999-01-05",13.8177,14.0123,13.696,13.8542,11339.0],["1999-01-06",13.8177,13.8663,13.769,13.8663,17076.0],["1999-01-07",13.4771,13.5257,13.4284,13.5014,21478.0],["1999-01-08",13.4284,14.0123,13.4284,14.0123,18810.0],["1999-01-11",13.5258,14.0123,13.5258,14.0123,1601.0],["1999-01-12",13.915,13.915,13.6231,13.7204,3068.0],["1999-01-13",13.915,13.915,13.915,13.915,667.0],["1999-01-14",13.915,13.915,13.3311,13.3311,2801.0],["1999-01-15",13.3311,13.8177,13.3311,13.4284,7204.0],["1999-01-19",13.3311,13.5744,13.3311,13.3311,16809.0],["1999-01-20",13.3311,13.4771,13.2338,13.4771,16142.0],["1999-01-21",13.6231,13.6231,13.6231,13.6231,1734.0],["1999-01-22",13.3311,13.3311,13.3311,13.3311,1067.0],["1999-01-25",13.3311,13.5987,13.3311,13.5987,10672.0],["1999-01-26",13.8177,13.915,13.3311,13.5257,6403.0],["1999-01-27",13.5258,13.5258,13.4284,13.4284,2268.0],["1999-01-28",13.4284,13.6231,13.4284,13.6231,3202.0],["1999-01-29",13.8177,14.0609,13.7204,13.915,32283.0],["1999-02-01",14.0123,14.0123,13.915,13.988,6937.0],["1999-02-02",13.815,15.3441,13.198,15.3441,28500.0],["1999-02-03",14.4588,14.9149,14.1637,14.9149,11157.0],["1999-02-04",14.5393,14.5929,14.4052,14.5929,1455.0],["1999-02-05",14.0564,14.4856,14.0564,14.4856,3032.0],["1999-02-08",14.1637,14.9149,14.1637,14.9149,4608.0],["1999-02-09",14.3784,14.3784,14.1638,14.3784,4123.0],["1999-02-10",14.3515,14.3515,14.0564,14.0564,2062.0],["1999-02-11",14.0564,14.271,14.0564,14.0564,9702.0],["1999-02-12",14.0564,14.1637,13.9491,13.9491,2547.0],["1999-02-16",14.1637,14.1637,13.7882,13.7882,4366.0],["1999-02-17",13.7882,13.8955,13.4126,13.4126,10672.0],["1999-02-18",13.359,13.359,13.2517,13.2517,12006.0],["1999-02-19",13.198,13.3858,13.198,13.3053,2183.0],["1999-02-22",13.359,13.7345,13.359,13.6272,13825.0],["1999-02-23",13.4126,13.7345,13.4126,13.6809,2304.0],["1999-02-24",13.6272,13.6272,13.3053,13.3053,4487.0],["1999-02-25",13.3053,13.3053,13.198,13.3053,8611.0],["1999-02-26",13.2517,13.3322,13.2517,13.2517,3638.0],["1999-03-01",13.5199,13.5199,13.2517,13.3858,2911.0],["1999-03-02",13.2517,13.5199,13.2517,13.4395,3638.0],["1999-03-03",13.5199,13.5199,13.2517,13.5199,2547.0],["1999-03-04",13.4126,13.4126,13.2517,13.2517,6185.0],["1999-03-05",13.2517,13.4126,13.2517,13.4126,13947.0],["1999-03-08",13.2517,13.2517,13.1712,13.198,11642.0],["1999-03-09",13.1712,13.3053,12.8761,13.3053,17585.0],["1999-03-10",13.1176,13.198,13.1176,13.198,2062.0],["1999-03-11",12.9834,13.3053,12.9834,13.3053,6428.0],["1999-03-12",13.0907,13.4126,13.0907,13.0907,5942.0],["1999-03-15",13.0371,13.2383,13.0371,13.1176,11764.0],["1999-03-16",13.0907,13.3053,13.0907,13.2517,22557.0],["1999-03-17",13.1444,13.198,13.0907,13.198,6306.0],["1999-03-18",13.1444,13.4126,13.0371,13.3053,7034.0],["1999-03-19",13.198,13.4663,13.1444,13.2249,25710.0],["1999-03-22",13.198,13.3053,13.198,13.3053,2789.0],["1999-03-23",13.1444,13.1444,13.0371,13.0639,26559.0],["1999-03-24",13.0371,13.0907,12.9834,13.0907,2911.0],["1999-03-25",12.9834,13.0907,12.9834,13.0907,1334.0],["1999-03-26",13.198,13.198,12.9566,13.0639,8853.0],["1999-03-29",13.1444,13.1444,13.0907,13.1444,5215.0],["1999-03-30",12.9298,13.1444,12.8761,13.1444,3881.0],["1999-03-31",12.8761,13.1444,12.7688,12.7688,6549.0],["1999-04-01",12.9298,12.9298,12.8225,12.8761,17464.0],["1999-04-05",12.8493,12.8493,12.7152,12.8493,10066.0],["1999-04-06",12.9298,12.9834,12.7688,12.7688,7277.0],["1999-04-07",12.7688,13.0907,12.7688,13.0907,11400.0],["1999-04-08",12.8761,12.9298,12.6615,12.9298,20010.0],["1999-04-09",12.8761,13.3053,12.6615,13.3053,18191.0],["1999-04-12",13.0907,13.3858,12.9298,13.3858,24376.0],["1999-04-13",13.359,13.3992,13.0907,13.2517,9823.0],["1999-04-14",13.4126,14.1637,13.3053,13.6272,12491.0],["1999-04-15",13.5199,14.1637,13.5199,13.7345,6185.0],["1999-04-16",13.5199,14.1637,13.5199,14.0028,15644.0],["1999-04-19",13.7345,14.1637,13.6809,13.7345,17585.0],["1999-04-20",13.7345,14.2174,13.6809,13.7882,7034.0],["1999-04-21",13.9491,13.9491,13.6272,13.6272,11764.0],["1999-04-22",13.7345,14.0028,13.7345,13.8418,2304.0],["1999-04-23",14.0028,14.0028,13.7345,14.0028,3274.0],["1999-04-26",13.7345,13.9491,13.6272,13.9491,7883.0],["1999-04-27",13.6272,13.7882,13.5199,13.6809,10793.0],["1999-04-28",13.6272,13.8418,13.5199,13.748,6670.0],["1999-04-29",13.5199,13.6272,13.3053,13.5736,10187.0],["1999-04-30",13.8769,13.8769,12.6936,12.6936,8611.0],["1999-05-03",13.0164,13.6618,12.8012,12.9088,9217.0],["1999-05-04",13.1777,13.4466,13.1777,13.4466,7034.0],["1999-05-05",13.2584,13.2584,13.2584,13.2584,606.0],["1999-05-06",13.1777,13.3391,12.9895,13.3391,2426.0],["1999-05-07",13.1777,13.2853,13.0164,13.2853,1455.0],["1999-05-10",13.3391,13.3391,13.0164,13.3391,2547.0],["1999-05-11",13.0164,13.5542,13.0164,13.5542,9096.0],["1999-05-12",13.3122,13.3122,13.3122,13.3122,606.0],["1999-05-13",13.1777,13.5273,13.1777,13.5273,15644.0],["1999-05-14",13.2315,13.6618,13.1239,13.3391,17100.0],["1999-05-17",13.3122,13.3122,13.1374,13.2853,10672.0],["1999-05-18",13.3391,13.3391,13.3391,13.3391,1577.0],["1999-05-19",13.4198,13.7694,13.1239,13.3391,2668.0],["1999-05-20",13.7694,13.7694,13.5542,13.608,3032.0],["1999-05-21",13.608,14.0652,13.366,14.0383,20495.0],["1999-05-24",14.0652,14.3072,13.8769,14.119,25589.0],["1999-05-25",13.7694,13.9307,13.7694,13.8232,28985.0],["1999-05-26",13.7425,13.8232,13.7425,13.8232,32380.0],["1999-05-27",13.8769,13.9576,13.6618,13.7425,52512.0],["1999-05-28",13.7963,13.8097,13.7963,13.8097,5094.0],["1999-06-01",13.6887,14.1728,13.6887,13.877,17342.0],["1999-06-02",14.0652,14.0652,13.6618,13.6618,6670.0],["1999-06-03",13.7694,13.9845,13.7694,13.7694,1334.0],["1999-06-04",13.5542,13.7694,13.5542,13.7694,4730.0],["1999-06-07",13.608,13.877,13.608,13.877,1091.0],["1999-06-08",13.7694,13.8769,13.608,13.608,6185.0],["1999-06-09",13.8769,14.0921,13.608,13.8232,4245.0],["1999-06-10",14.0921,14.0921,14.0383,14.0383,1698.0],["1999-06-11",14.0383,14.0383,13.9307,13.9307,16615.0],["1999-06-14",13.9307,14.0921,13.9307,14.0921,19525.0],["1999-06-15",13.9845,13.9845,13.8232,13.9576,1698.0],["1999-06-16",13.9576,14.0114,13.9576,14.0114,2426.0],["1999-06-17",14.0383,14.0383,13.9845,13.9845,2062.0],["1999-06-18",14.0114,14.0921,13.9845,14.0921,22921.0],["1999-06-21",13.9307,14.0921,13.9307,14.0921,4730.0],["1999-06-22",13.9845,14.0921,13.9845,14.0921,1213.0],["1999-06-23",13.9845,14.0652,13.9845,14.0652,2911.0],["1999-06-24",13.9845,14.0921,13.7156,13.9845,8611.0],["1999-06-25",14.0921,14.0921,13.9307,14.0921,5094.0],["1999-06-28",13.9307,14.0921,13.9307,14.0921,6670.0],["1999-06-29",13.9576,14.0249,13.9576,13.9576,4366.0],["1999-06-30",13.9576,13.9845,13.7694,13.7694,17949.0],["1999-07-01",13.8769,13.9845,13.6618,13.9845,18313.0],["1999-07-02",13.9307,14.1459,13.8769,14.1459,13947.0],["1999-07-06",13.9038,14.0517,13.7156,13.7156,4851.0],["1999-07-07",13.6887,13.7156,13.4467,13.5004,13462.0],["1999-07-08",13.5004,13.5004,13.2315,13.2315,37474.0],["1999-07-09",13.4466,13.4466,13.2853,13.2853,7640.0],["1999-07-12",13.4467,13.4467,13.3391,13.3929,5700.0],["1999-07-13",13.3391,13.4466,13.3122,13.4466,849.0],["1999-07-14",13.3122,13.4466,13.2853,13.4466,9702.0],["1999-07-15",13.5542,13.6349,13.3122,13.608,9217.0],["1999-07-16",13.4466,13.608,13.3391,13.3391,2183.0],["1999-07-19",13.2853,13.6618,13.2853,13.6618,5215.0],["1999-07-20",13.2853,13.2853,12.9088,13.0164,40991.0],["1999-07-21",13.0433,13.1239,13.0433,13.1239,20495.0],["1999-07-22",13.0164,13.097,12.9895,13.097,2789.0],["1999-07-23",13.0164,13.0701,12.9895,13.0164,32259.0],["1999-07-26",12.9895,13.1777,12.9895,13.1239,22557.0],["1999-07-27",13.1239,13.1508,13.0164,13.1239,9702.0],["1999-07-28",13.0701,13.2315,13.0701,13.1239,44144.0],["1999-07-29",13.1239,13.2584,13.097,13.097,16372.0],["1999-07-30",13.366,13.366,13.0701,13.1239,2911.0],["1999-08-02",13.366,13.3929,13.2181,13.2181,3396.0],["1999-08-03",13.2391,13.4278,13.2391,13.32,1091.0],["1999-08-04",13.2121,13.2661,13.2121,13.2661,5215.0],["1999-08-05",13.2121,13.4278,13.1582,13.3739,21708.0],["1999-08-06",13.3469,13.3469,13.2121,13.2121,2426.0],["1999-08-09",13.293,13.293,13.0503,13.0503,13340.0],["1999-08-10",13.1043,13.4278,13.0503,13.4278,20981.0],["1999-08-11",13.1582,13.3739,13.1582,13.3739,1455.0],["1999-08-12",13.2121,13.3739,13.2121,13.3739,606.0],["1999-08-13",13.32,13.32,13.32,13.32,1698.0],["1999-08-16",13.4278,13.4278,13.3739,13.3739,606.0],["1999-08-17",13.2121,13.3469,13.2121,13.3469,4851.0],["1999-08-18",13.2121,13.2661,13.2121,13.2661,4123.0],["1999-08-19",13.2121,13.3469,13.2121,13.3469,6428.0],["1999-08-20",13.2121,13.32,13.2121,13.2121,17585.0],["1999-08-23",13.3469,13.3469,13.2121,13.2391,17100.0],["1999-08-24",13.2121,13.2661,13.2121,13.2121,11642.0],["1999-08-25",13.1582,13.1582,13.1582,13.1582,970.0],["1999-08-26",13.1582,13.1582,13.1043,13.1582,16130.0],["1999-08-27",13.2661,13.2661,13.1043,13.1043,9702.0],["1999-08-30",13.1043,13.1043,12.7268,12.7268,13583.0],["1999-08-31",12.7268,12.9425,12.7268,12.7268,10551.0],["1999-09-01",12.7807,12.9425,12.565,12.6189,24619.0],["1999-09-02",12.6189,12.7807,12.3223,12.5448,19404.0],["1999-09-03",12.565,12.6189,12.5111,12.565,7640.0],["1999-09-07",12.5111,12.6189,12.5111,12.6189,2547.0],["1999-09-08",12.5111,12.5111,12.4572,12.4572,10915.0],["1999-09-09",12.4571,12.4571,12.3493,12.3493,4002.0],["1999-09-10",12.3493,12.5111,12.3493,12.5111,1940.0],["1999-09-13",12.2954,12.2954,12.0797,12.0797,7883.0],["1999-09-14",12.1336,12.2954,12.0797,12.2954,3396.0],["1999-09-15",12.1875,12.565,12.0797,12.0797,9096.0],["1999-09-16",12.0797,12.0797,11.9179,11.9179,2547.0],["1999-09-17",11.864,11.8909,11.864,11.8909,6549.0],["1999-09-20",11.8909,12.1875,11.864,12.0797,5336.0],["1999-09-21",11.8639,12.0797,11.8639,11.8639,6428.0],["1999-09-22",12.3493,12.4032,11.8639,11.8639,2304.0],["1999-09-23",11.81,11.81,11.7022,11.7561,31653.0],["1999-09-24",11.7022,11.7022,11.5943,11.5943,1819.0],["1999-09-27",11.5404,11.9179,11.5404,11.5404,10187.0],["1999-09-28",11.4865,11.7831,11.4325,11.5404,8247.0],["1999-09-29",11.4056,11.4056,11.0011,11.109,71552.0],["1999-09-30",11.109,11.1899,10.3001,10.354,42689.0],["1999-10-01",10.7854,11.109,10.7854,10.8393,12128.0],["1999-10-04",11.0011,11.0011,10.8933,10.9472,7398.0],["1999-10-05",10.9472,11.3247,10.9472,11.3247,27166.0],["1999-10-06",11.3786,11.81,11.3786,11.7561,10793.0],["1999-10-07",11.8639,11.8639,11.7561,11.81,9459.0],["1999-10-08",11.81,11.81,11.7022,11.7022,1698.0],["1999-10-11",11.81,12.0257,11.5943,11.6752,9096.0],["1999-10-12",11.5943,12.0797,11.5404,11.5404,1577.0],["1999-10-13",11.5943,12.1336,11.5943,12.1336,9702.0],["1999-10-14",11.5404,11.5404,11.5404,11.5404,606.0],["1999-10-15",11.7426,12.4572,11.5404,12.4572,7640.0],["1999-10-18",11.9718,12.1336,11.7561,12.0797,4002.0],["1999-10-19",11.864,12.3493,11.864,12.3493,13947.0],["1999-10-20",11.9718,12.0257,11.4325,12.0257,18555.0],["1999-10-21",11.6482,12.0257,11.6482,12.0257,9945.0],["1999-10-22",11.864,11.864,11.5943,11.7561,19889.0],["1999-10-25",11.6482,11.6482,11.3247,11.4325,7519.0],["1999-10-26",11.4865,11.7022,11.4865,11.6482,14189.0],["1999-10-27",11.6482,11.864,11.6482,11.6482,3396.0],["1999-10-28",11.4865,11.8639,11.4865,11.8639,364.0],["1999-10-29",11.9179,11.9179,11.5404,11.9179,11764.0],["1999-11-01",11.9179,12.0797,11.864,11.9718,8004.0],["1999-11-02",11.8639,12.4571,11.8639,12.1066,17100.0],["1999-11-03",12.0331,12.3846,12.0331,12.2224,11642.0],["1999-11-04",12.1953,12.3846,12.1953,12.29,5336.0],["1999-11-05",12.2764,12.5468,12.2764,12.5468,6185.0],["1999-11-08",12.3305,12.5468,12.2764,12.5468,4245.0],["1999-11-09",12.2764,12.9254,12.2764,12.9254,7762.0],["1999-11-10",12.655,12.655,12.4928,12.5468,4851.0],["1999-11-11",12.4387,12.655,12.4387,12.4387,2668.0],["1999-11-12",12.655,12.655,12.4387,12.4387,2789.0],["1999-11-15",12.3846,12.7902,12.3846,12.655,15644.0],["1999-11-16",12.7902,12.8984,12.2224,12.7902,1940.0],["1999-11-17",12.3305,12.3305,12.3305,12.3305,2547.0],["1999-11-18",12.3305,12.8984,12.3305,12.5739,39778.0],["1999-11-19",12.655,12.655,12.2224,12.2224,6306.0],["1999-11-22",12.3305,12.3305,12.0331,12.0331,3396.0],["1999-11-23",12.3576,12.3576,11.2489,11.6275,23042.0],["1999-11-24",11.3571,11.5193,11.2489,11.2759,7640.0],["1999-11-26",11.3571,11.6275,11.1407,11.5734,5579.0],["1999-11-29",11.4652,11.5193,11.4652,11.5193,3153.0],["1999-11-30",11.6004,11.6815,11.5734,11.6004,9096.0],["1999-12-01",11.6545,11.6545,11.4652,11.5193,169664.0],["1999-12-02",11.5193,11.5463,11.4652,11.4652,3274.0],["1999-12-03",11.5463,11.6275,11.4652,11.4652,7883.0],["1999-12-06",11.4652,11.5734,11.4652,11.4652,25589.0],["1999-12-07",11.4652,11.5734,11.4652,11.4652,37959.0],["1999-12-08",11.5193,11.5193,11.4652,11.4652,9217.0],["1999-12-09",11.5463,11.5734,11.4652,11.4652,20981.0],["1999-12-10",11.4652,11.5734,11.4652,11.4652,11157.0],["1999-12-13",11.5193,11.6275,11.4652,11.4652,23649.0],["1999-12-14",11.4652,11.4652,10.9244,11.3571,17706.0],["1999-12-15",11.4652,11.4652,11.0055,11.303,14068.0],["1999-12-16",11.0326,11.2489,10.9244,10.9514,18798.0],["1999-12-17",11.1137,11.1407,10.9785,11.1407,17464.0],["1999-12-20",11.0596,11.1137,11.0326,11.0867,5094.0],["1999-12-21",10.9785,11.0326,10.8703,11.0326,12370.0],["1999-12-22",11.0326,11.0326,10.9244,10.9514,5579.0],["1999-12-23",11.0326,11.0866,10.8433,10.8433,7034.0],["1999-12-27",10.9785,11.0055,10.8162,10.9785,23406.0],["1999-12-28",10.9244,11.0055,10.8162,11.0055,27893.0],["1999-12-29",10.8162,10.9244,10.8162,10.9244,7277.0],["1999-12-30",10.9785,11.0326,10.8162,10.8162,4487.0],["1999-12-31",10.7622,10.8162,10.7622,10.8162,2668.0],["2000-01-03",11.0326,11.0326,10.7081,10.8162,17949.0],["2000-01-04",10.8162,10.8162,10.7081,10.7081,6549.0],["2000-01-05",10.7081,10.7351,10.2214,10.2214,20617.0],["2000-01-06",10.3836,10.3836,10.2214,10.2754,4487.0],["2000-01-07",10.3295,10.3295,10.1673,10.2214,9338.0],["2000-01-10",10.3836,10.3836,10.1673,10.3295,19161.0],["2000-01-11",10.3295,10.3295,10.0321,10.0321,7155.0],["2000-01-12",10.4377,10.4377,9.9239,10.1673,29227.0],["2000-01-13",10.2214,10.2214,10.005,10.005,25710.0],["2000-01-14",10.1673,10.1673,9.9509,10.1673,8974.0],["2000-01-18",10.0321,10.0321,9.5183,9.9509,17827.0],["2000-01-19",9.8969,9.9509,9.8698,9.9104,52633.0],["2000-01-20",9.9509,9.9509,9.6265,9.9509,19404.0],["2000-01-21",9.6805,9.7887,9.4372,9.4372,20738.0],["2000-01-24",9.6265,9.6265,9.3561,9.4642,129158.0],["2000-01-25",9.4237,9.5724,9.329,9.5724,54331.0],["2000-01-26",9.4372,9.4372,8.5448,9.3561,26559.0],["2000-01-27",9.3561,9.3831,8.7612,8.7882,61850.0],["2000-01-28",8.9234,9.0856,8.8693,8.8693,19283.0],["2000-01-31",8.8693,8.9234,8.653,8.653,29712.0],["2000-02-01",8.653,8.9234,8.3826,8.5989,24498.0],["2000-02-02",8.626,8.653,8.3285,8.4367,11885.0],["2000-02-03",8.5448,8.5989,8.4908,8.5448,11400.0],["2000-02-04",8.5448,8.7612,8.1392,8.2203,57121.0],["2000-02-07",8.9234,8.9234,8.4367,8.4367,21223.0],["2000-02-08",8.7612,8.8152,8.653,8.653,27408.0],["2000-02-09",8.653,8.7612,8.5448,8.653,6913.0],["2000-02-10",8.8008,8.8008,8.5835,8.8008,4366.0],["2000-02-11",8.8008,8.8008,8.6378,8.6378,9702.0],["2000-02-14",8.6378,8.6921,8.5291,8.6378,12613.0],["2000-02-15",8.6921,8.7193,8.5835,8.5835,18919.0],["2000-02-16",8.7464,8.7464,8.5291,8.5291,18676.0],["2000-02-17",8.6378,8.6378,8.4748,8.4748,7883.0],["2000-02-18",8.5835,8.5835,8.4476,8.502,94231.0],["2000-02-22",8.5291,8.5291,8.4205,8.4205,39778.0],["2000-02-23",8.5291,8.5291,8.4748,8.502,89744.0],["2000-02-24",8.5291,8.5291,8.4748,8.5291,42568.0],["2000-02-25",8.5291,8.5835,8.502,8.502,7883.0],["2000-02-28",8.5291,8.5835,8.502,8.5291,30440.0],["2000-02-29",8.502,8.9094,8.502,8.9094,34685.0],["2000-03-01",8.7464,8.7464,8.5835,8.6378,4487.0],["2000-03-02",8.5835,8.6649,8.5835,8.6649,54816.0],["2000-03-03",8.6921,8.6921,8.502,8.502,7762.0],["2000-03-06",8.5835,8.5835,8.4748,8.4748,6791.0],["2000-03-07",8.3933,8.4748,8.3933,8.4748,7640.0],["2000-03-08",8.3662,8.4476,8.2575,8.3662,14432.0],["2000-03-09",8.3662,8.3662,8.2575,8.2575,1940.0],["2000-03-10",8.2575,8.3662,8.1489,8.1489,3032.0],["2000-03-13",8.1489,8.2575,7.9859,8.2575,3032.0],["2000-03-14",8.2575,8.2575,7.8772,7.9859,5700.0],["2000-03-15",7.8229,8.2575,7.7142,8.2575,8004.0],["2000-03-16",8.2575,8.7464,8.2168,8.7464,13219.0],["2000-03-17",8.502,8.6921,8.502,8.6106,6549.0],["2000-03-20",8.502,8.6717,8.4476,8.5835,11036.0],["2000-03-21",8.4748,8.9637,8.4748,8.9637,23770.0],["2000-03-22",8.8415,8.9637,8.6378,8.9637,4851.0],["2000-03-23",8.8279,8.8551,8.6378,8.8551,8611.0],["2000-03-24",8.8008,8.9094,8.7464,8.8551,21951.0],["2000-03-27",8.8551,8.9094,8.8551,8.8551,20617.0],["2000-03-28",8.8551,8.9094,8.6921,8.8551,21102.0],["2000-03-29",8.8823,9.0452,8.8823,8.9909,18313.0],["2000-03-30",8.9094,8.9637,8.9094,8.9637,8611.0],["2000-03-31",8.8008,8.9366,8.4748,8.502,58212.0],["2000-04-03",8.502,8.7464,8.4748,8.6106,6064.0],["2000-04-04",8.6106,8.6921,8.2575,8.6921,12491.0],["2000-04-05",8.6921,8.6921,8.6649,8.6649,5215.0],["2000-04-06",8.7464,9.1267,8.6921,8.9094,20010.0],["2000-04-07",9.0724,9.1267,8.9094,9.1267,3638.0],["2000-04-10",8.9094,9.1267,8.9094,8.9094,8125.0],["2000-04-11",8.9094,9.181,8.9094,9.0996,5215.0],["2000-04-12",9.0996,9.344,9.0724,9.344,4245.0],["2000-04-13",9.2897,9.6157,9.2897,9.6157,31168.0],["2000-04-14",9.6156,9.6156,9.344,9.3712,59667.0],["2000-04-17",9.344,9.5613,9.344,9.507,21587.0],["2000-04-18",9.5613,9.67,9.3983,9.5342,9945.0],["2000-04-19",9.5613,9.9959,9.5613,9.67,38687.0],["2000-04-20",9.7515,9.7515,9.5613,9.5613,8125.0],["2000-04-24",9.5613,9.5613,8.9094,8.9366,11157.0],["2000-04-25",8.9094,9.1946,8.9094,9.181,3881.0],["2000-04-26",9.181,9.2897,9.0181,9.1267,5336.0],["2000-04-27",9.0181,9.1267,9.0181,9.1267,2304.0],["2000-04-28",8.9094,9.1267,8.8008,8.9637,8125.0],["2000-05-01",8.9637,9.0996,8.8008,9.0996,2789.0],["2000-05-02",8.9094,9.1267,8.8008,8.9909,11764.0],["2000-05-03",8.8392,8.8392,8.7574,8.8119,7155.0],["2000-05-04",8.8119,8.8119,8.7301,8.7301,8611.0],["2000-05-05",8.7847,8.7847,8.7301,8.7847,24376.0],["2000-05-08",8.7574,8.7574,8.7301,8.7574,8732.0],["2000-05-09",8.7301,8.7301,8.5118,8.7301,8732.0],["2000-05-10",8.6482,8.6482,8.4573,8.4573,1819.0],["2000-05-11",8.6755,8.7301,8.239,8.4027,13462.0],["2000-05-12",8.5391,8.5391,8.4846,8.5118,1213.0],["2000-05-15",8.4573,8.4573,8.1299,8.3481,16251.0],["2000-05-16",8.4027,8.4573,8.3754,8.4027,2547.0],["2000-05-17",8.4027,8.4573,8.239,8.4573,6185.0],["2000-05-18",8.4573,8.4573,8.2117,8.2117,2789.0],["2000-05-19",8.2117,8.2117,7.8025,7.8025,10793.0],["2000-05-22",7.8025,7.8844,7.6934,7.8844,7398.0],["2000-05-23",7.9935,8.1026,7.8025,7.8025,8489.0],["2000-05-24",7.8025,7.9662,7.8025,7.9662,57969.0],["2000-05-25",7.8025,7.9662,7.748,7.9116,116667.0],["2000-05-26",7.8571,7.8571,7.6934,7.6934,6306.0],["2000-05-30",7.6934,7.748,7.6661,7.6934,16008.0],["2000-05-31",7.6388,7.748,7.6388,7.748,17342.0],["2000-06-01",7.8025,7.9116,7.8025,7.9116,8247.0],["2000-06-02",7.9116,7.9935,7.8025,7.9935,10066.0],["2000-06-05",7.9935,8.239,7.8571,8.239,18070.0],["2000-06-06",7.9116,8.048,7.748,7.748,4972.0],["2000-06-07",8.0481,8.1299,7.9662,7.9662,8489.0],["2000-06-08",7.9662,8.2117,7.9662,8.2117,2668.0],["2000-06-09",8.2663,8.4027,8.1299,8.1299,2668.0],["2000-06-12",8.4027,8.4027,8.0753,8.0753,1819.0],["2000-06-13",8.0753,8.3754,7.9662,8.3481,15887.0],["2000-06-14",8.3754,8.3754,7.9662,8.3754,12976.0],["2000-06-15",8.0753,8.2936,8.0753,8.1572,1091.0],["2000-06-16",8.0208,8.0753,7.9935,8.0753,28257.0],["2000-06-19",7.9662,8.0208,7.8571,8.0071,8247.0],["2000-06-20",8.0208,8.1299,7.8025,8.1299,3274.0],["2000-06-21",7.8025,7.8571,7.748,7.748,6913.0],["2000-06-22",7.748,7.748,7.5843,7.5843,5336.0],["2000-06-23",7.5843,7.5843,7.366,7.4206,41719.0],["2000-06-26",7.4206,7.6388,7.3115,7.4206,11400.0],["2000-06-27",7.557,7.5774,7.4751,7.5024,6306.0],["2000-06-28",7.5297,7.5843,7.4751,7.5297,18434.0],["2000-06-29",7.557,7.5843,7.4479,7.4479,19525.0],["2000-06-30",7.4479,7.4479,6.8204,6.8477,117030.0],["2000-07-03",6.9295,7.2023,6.8204,6.9841,23285.0],["2000-07-05",6.9841,7.2842,6.9841,7.2842,9581.0],["2000-07-06",7.0932,7.3933,7.0932,7.2569,3032.0],["2000-07-07",7.0386,7.4206,7.0386,7.366,3638.0],["2000-07-10",7.2023,7.4206,7.2023,7.2569,1940.0],["2000-07-11",7.4206,7.4206,7.1478,7.3115,54816.0],["2000-07-12",7.2569,7.3115,7.2023,7.3115,19525.0],["2000-07-13",7.2023,7.3115,6.8204,7.2296,34200.0],["2000-07-14",7.0386,7.175,7.0386,7.1478,26074.0],["2000-07-17",6.9295,7.1478,6.9295,7.0659,11036.0],["2000-07-18",7.0114,7.0386,6.9841,7.0386,5821.0],["2000-07-19",7.0386,7.3115,7.0114,7.1205,23770.0],["2000-07-20",7.0386,7.3115,7.0114,7.3115,27893.0],["2000-07-21",7.3115,7.3387,7.2569,7.3387,41840.0],["2000-07-24",7.3115,7.4751,7.3115,7.3933,53482.0],["2000-07-25",7.5297,7.5297,7.4069,7.4206,20010.0],["2000-07-26",7.4479,7.4479,7.366,7.4206,20859.0],["2000-07-27",7.4206,7.4206,7.366,7.366,24012.0],["2000-07-28",7.4206,7.4206,7.2569,7.3387,17949.0],["2000-07-31",7.2842,7.4206,7.2842,7.4206,5094.0],["2000-08-01",7.3387,7.366,7.3387,7.366,3032.0],["2000-08-02",7.4898,7.7779,7.4898,7.6915,5198.0],["2000-08-03",7.8355,7.8355,7.7203,7.7203,10395.0],["2000-08-04",7.6914,7.8355,7.6914,7.8355,5198.0],["2000-08-07",7.8355,7.8931,7.7779,7.8355,13629.0],["2000-08-08",7.8931,8.1236,7.8931,8.1236,3234.0],["2000-08-09",7.8355,7.8499,7.8067,7.8067,2888.0],["2000-08-10",7.9507,7.9507,7.7779,7.8499,19751.0],["2000-08-11",7.8931,7.8931,7.8931,7.8931,578.0],["2000-08-14",7.9507,7.9939,7.8067,7.9507,6353.0],["2000-08-15",8.0659,8.0659,7.9507,8.0155,5660.0],["2000-08-16",8.1236,8.8725,8.0659,8.7285,27720.0],["2000-08-17",8.7285,8.7285,8.4404,8.5773,6584.0],["2000-08-18",8.5845,8.5845,8.4692,8.5845,16863.0],["2000-08-21",8.5845,8.5845,8.4692,8.5845,28067.0],["2000-08-22",8.4692,8.5269,8.4692,8.498,30030.0],["2000-08-23",8.498,8.7573,8.498,8.7501,15477.0],["2000-08-24",8.6133,8.6421,8.5557,8.5557,12590.0],["2000-08-25",8.6421,8.6421,8.5557,8.5845,20675.0],["2000-08-28",8.5845,8.6133,8.5557,8.6133,30839.0],["2000-08-29",8.6133,8.6133,8.5557,8.5557,2888.0],["2000-08-30",8.5557,8.6133,8.5557,8.5557,14553.0],["2000-08-31",8.5269,8.7285,8.5269,8.5845,3581.0],["2000-09-01",8.7573,8.7573,8.5557,8.6133,4389.0],["2000-09-05",8.5268,8.6133,8.498,8.5268,19751.0],["2000-09-06",8.3828,8.3828,8.21,8.318,8201.0],["2000-09-07",8.1812,8.2388,7.8931,8.0659,13745.0],["2000-09-08",8.0659,8.0659,7.9507,8.0659,5544.0],["2000-09-11",8.0659,8.2964,8.0659,8.0947,7739.0],["2000-09-12",8.1236,8.2964,8.0371,8.1524,13283.0],["2000-09-13",8.1812,8.2964,8.1236,8.21,16979.0],["2000-09-14",8.2388,8.2388,8.1812,8.2388,37769.0],["2000-09-15",8.2388,8.4116,8.2388,8.2964,14669.0],["2000-09-18",8.2388,8.3252,8.2388,8.2676,4967.0],["2000-09-19",8.354,8.4404,8.354,8.4116,1386.0],["2000-09-20",8.4404,8.6997,8.4404,8.5845,6122.0],["2000-09-21",8.7573,8.7573,8.5845,8.5845,2772.0],["2000-09-22",8.4692,8.7573,8.4476,8.6997,9933.0],["2000-09-25",8.7573,9.1318,8.6421,9.1318,20790.0],["2000-09-26",9.1318,9.1318,8.6421,8.8149,3119.0],["2000-09-27",8.8149,9.9672,8.8149,9.7944,15939.0],["2000-09-28",9.7944,9.7944,9.4199,9.7367,10857.0],["2000-09-29",9.6215,9.7367,9.4487,9.6791,42851.0],["2000-10-02",9.3334,9.6791,9.103,9.3623,11204.0],["2000-10-03",9.2758,9.6215,9.2758,9.5927,8085.0],["2000-10-04",9.7367,9.7944,9.5351,9.7944,22754.0],["2000-10-05",9.852,9.852,9.5063,9.6791,8085.0],["2000-10-06",9.7367,9.7367,8.7861,9.2182,8663.0],["2000-10-09",9.0454,9.6791,9.0454,9.6215,11897.0],["2000-10-10",9.3911,9.3911,8.9301,8.9301,7623.0],["2000-10-11",8.959,9.103,8.8437,9.103,1155.0],["2000-10-12",8.7861,8.7861,8.6421,8.6421,6930.0],["2000-10-13",8.6421,8.8725,8.4116,8.8437,10742.0],["2000-10-16",8.9013,8.9013,8.7861,8.8437,4967.0],["2000-10-17",8.7573,8.7573,8.2388,8.2388,26796.0],["2000-10-18",8.2388,8.2388,8.0947,8.0947,13398.0],["2000-10-19",8.2676,8.282,8.0083,8.0083,31647.0],["2000-10-20",8.1812,8.1812,8.0659,8.1812,14553.0],["2000-10-23",8.0659,8.0659,7.6338,7.6482,12705.0],["2000-10-24",7.7203,7.7203,7.605,7.6626,6237.0],["2000-10-25",7.6626,7.7779,7.5474,7.5762,4967.0],["2000-10-26",7.5762,7.5762,7.2593,7.317,6815.0],["2000-10-27",7.3746,7.3746,7.2593,7.2882,4043.0],["2000-10-30",7.3458,7.3458,7.1441,7.1441,21252.0],["2000-10-31",7.2017,7.317,7.1441,7.2305,20559.0],["2000-11-01",7.2521,7.2593,7.1729,7.1729,31994.0],["2000-11-02",7.3305,7.3305,7.1857,7.2436,29568.0],["2000-11-03",7.2436,7.2436,7.1857,7.2146,33495.0],["2000-11-06",7.2436,7.2436,6.78,6.9539,56249.0],["2000-11-07",7.0698,7.0988,6.9539,6.9539,22638.0],["2000-11-08",6.9539,7.1277,6.9539,7.0118,17672.0],["2000-11-09",7.1277,7.1277,7.0118,7.1277,41118.0],["2000-11-10",7.0118,7.0988,7.0118,7.0698,38577.0],["2000-11-13",7.0698,7.0698,6.9539,7.0118,36267.0],["2000-11-14",7.0698,7.2436,7.0408,7.2436,176484.0],["2000-11-15",7.1857,7.5913,7.1857,7.4175,209286.0],["2000-11-16",7.5334,7.6493,7.3595,7.6203,53361.0],["2000-11-17",7.7072,7.997,7.5913,7.997,20097.0],["2000-11-20",7.8811,7.8811,7.7652,7.7652,7508.0],["2000-11-21",7.8666,8.1129,7.7362,8.0332,21368.0],["2000-11-22",7.997,8.1129,7.968,8.1129,45392.0],["2000-11-24",7.997,8.2288,7.997,8.1998,11897.0],["2000-11-27",7.997,8.3447,7.997,8.1708,42966.0],["2000-11-28",8.3447,8.3447,8.0839,8.2867,12705.0],["2000-11-29",8.3447,8.6054,8.1418,8.6054,22407.0],["2000-11-30",8.3447,8.8082,8.3157,8.8082,22754.0],["2000-12-01",8.5765,8.8372,8.5765,8.8372,8316.0],["2000-12-04",8.8083,8.8372,8.4316,8.8372,21137.0],["2000-12-05",8.4316,8.83,8.4316,8.7793,3234.0],["2000-12-06",8.4316,8.8662,8.4316,8.8662,18711.0],["2000-12-07",8.8082,8.8082,8.6923,8.6923,6122.0],["2000-12-08",8.6923,9.7934,8.6923,9.6195,56595.0],["2000-12-11",9.3588,9.9382,9.3298,9.8803,250058.0],["2000-12-12",9.7354,9.7354,9.2139,9.7065,6584.0],["2000-12-13",9.5616,9.5616,9.1559,9.2429,7854.0],["2000-12-14",9.1559,9.1559,8.7503,8.7503,8432.0],["2000-12-15",8.7213,8.9241,8.5764,8.8662,24140.0],["2000-12-18",8.8082,9.2718,8.8082,9.098,20097.0],["2000-12-19",9.1559,9.2718,9.1559,9.2501,3234.0],["2000-12-20",8.8662,8.9531,8.5475,8.6923,5544.0],["2000-12-21",8.5185,8.8082,8.5185,8.5185,13052.0],["2000-12-22",8.5185,8.5475,8.4026,8.5185,11319.0],["2000-12-26",8.3736,8.5185,8.2867,8.5185,14438.0],["2000-12-27",8.2577,8.3954,8.2288,8.3447,8778.0],["2000-12-28",8.3736,8.8952,8.3447,8.8952,16863.0],["2000-12-29",8.7503,8.8082,8.4606,8.4606,11897.0],["2001-01-02",8.6344,8.8662,7.939,8.3157,22292.0],["2001-01-03",8.1201,8.8952,8.1201,8.7793,14900.0],["2001-01-04",8.8662,9.2718,8.6923,9.04,6699.0],["2001-01-05",9.04,9.127,8.9821,9.098,6122.0],["2001-01-08",8.9241,8.9241,8.6054,8.6344,14784.0],["2001-01-09",8.6054,8.9241,8.5185,8.9241,6237.0],["2001-01-10",8.8082,9.7354,8.8082,9.5326,47471.0],["2001-01-11",9.4747,9.4747,9.098,9.4457,15593.0],["2001-01-12",9.2718,9.4747,9.2718,9.4747,1040.0],["2001-01-16",9.4167,9.5036,9.2139,9.4747,26334.0],["2001-01-17",9.4167,9.6775,9.3298,9.4747,36845.0],["2001-01-18",9.5036,9.634,9.3298,9.5616,7161.0],["2001-01-19",9.5036,9.5181,8.9241,8.9241,13052.0],["2001-01-22",9.0907,9.2718,8.9821,9.2429,4043.0],["2001-01-23",8.8082,9.3298,8.8082,9.2718,15824.0],["2001-01-24",9.2718,9.4457,9.1559,9.4457,11666.0],["2001-01-25",9.4457,9.4457,9.1559,9.2718,7161.0],["2001-01-26",9.2139,9.2718,9.1125,9.2718,2657.0],["2001-01-29",9.2718,9.5036,9.098,9.3298,18134.0],["2001-01-30",9.2429,9.3298,9.2429,9.3298,7161.0],["2001-01-31",9.2139,9.2429,9.2139,9.2139,2772.0],["2001-02-01",9.2558,9.314,9.1394,9.2849,21252.0],["2001-02-02",8.9065,9.2558,8.8774,9.023,14091.0],["2001-02-05",8.9938,9.2849,8.9065,9.1103,3465.0],["2001-02-06",9.1103,9.2558,9.023,9.2558,6815.0],["2001-02-07",9.314,9.314,9.1976,9.2849,9356.0],["2001-02-08",9.3722,9.4304,9.0521,9.0521,8663.0],["2001-02-09",9.0812,9.1394,9.0521,9.0521,13745.0],["2001-02-12",9.0521,9.1103,8.8483,9.1103,16286.0],["2001-02-13",8.9356,9.1394,8.8774,8.8774,23447.0],["2001-02-14",9.0521,9.0812,8.8483,8.8483,5082.0],["2001-02-15",8.9647,8.9647,8.7319,8.7901,1848.0],["2001-02-16",8.8483,9.1394,8.8192,8.9356,4158.0],["2001-02-20",8.8483,9.0812,8.7319,8.7901,14207.0],["2001-02-21",8.8483,8.8774,8.7901,8.7901,2657.0],["2001-02-22",9.1394,9.1685,8.8483,8.8483,924.0],["2001-02-23",8.9065,9.1976,8.8701,9.1976,5313.0],["2001-02-26",9.1976,9.7215,9.1976,9.6633,32109.0],["2001-02-27",9.5469,9.5469,9.1394,9.1394,10742.0],["2001-02-28",9.1394,9.314,9.0521,9.1685,21021.0],["2001-03-01",9.1685,9.2558,9.0521,9.2558,42273.0],["2001-03-02",9.2849,9.2849,9.0229,9.1103,29799.0],["2001-03-05",9.0229,9.1394,8.7901,8.9211,16517.0],["2001-03-06",9.1103,9.1103,8.7901,9.1103,9125.0],["2001-03-07",8.8192,9.0812,8.8192,9.0812,10511.0],["2001-03-08",9.0812,9.1685,8.8774,8.8774,7854.0],["2001-03-09",8.8483,9.0229,8.7901,8.7901,2079.0],["2001-03-12",8.9065,8.9065,8.7901,8.7901,36383.0],["2001-03-13",8.761,9.0812,8.6155,8.7319,27027.0],["2001-03-14",8.5864,8.6737,8.5864,8.6155,22292.0],["2001-03-15",8.7319,8.9647,8.6155,8.6446,15131.0],["2001-03-16",8.9356,8.9647,8.6155,8.7319,23331.0],["2001-03-19",8.9647,9.1394,8.7319,8.8774,37653.0],["2001-03-20",8.8774,8.8774,8.7901,8.7901,12705.0],["2001-03-21",8.8192,8.8774,8.761,8.7901,8316.0],["2001-03-22",8.7319,8.8192,8.5427,8.761,34304.0],["2001-03-23",8.761,8.8992,8.7028,8.8483,4967.0],["2001-03-26",8.8483,8.8774,8.7319,8.8265,35343.0],["2001-03-27",8.7319,8.8483,8.6155,8.841,152922.0],["2001-03-28",8.7974,8.8192,8.4408,8.4408,21945.0],["2001-03-29",8.4408,8.6155,7.9751,8.5573,11781.0],["2001-03-30",8.3826,8.7028,8.2953,8.7028,17441.0],["2001-04-02",8.7319,8.9065,8.4408,8.9065,10626.0],["2001-04-03",8.6737,9.1103,8.6737,9.0812,17210.0],["2001-04-04",9.1103,9.1103,8.8483,8.9938,5775.0],["2001-04-05",8.9939,9.1976,8.9939,9.1685,47586.0],["2001-04-06",9.0521,9.1685,9.023,9.1685,15824.0],["2001-04-09",9.2814,9.2814,8.9647,9.0812,15246.0],["2001-04-10",9.1371,9.2581,9.0532,9.1976,22176.0],["2001-04-11",9.0532,9.1417,9.0532,9.0718,11897.0],["2001-04-12",9.1184,9.1184,8.8576,8.8902,7854.0],["2001-04-16",8.8949,8.8949,8.499,8.499,5775.0],["2001-04-17",8.7272,8.7272,8.4758,8.4758,44121.0],["2001-04-18",8.5782,8.7086,8.5782,8.7086,4505.0],["2001-04-19",8.7785,8.8017,8.5689,8.6155,8316.0],["2001-04-20",8.6155,8.7319,8.6155,8.7319,6584.0],["2001-04-23",8.69,8.8483,8.69,8.8483,7392.0],["2001-04-24",8.7738,9.0113,8.7086,9.0113,15593.0],["2001-04-25",8.8949,9.002,8.8483,8.9415,17672.0],["2001-04-26",8.9414,9.1044,8.9414,9.0579,12474.0],["2001-04-27",9.0672,9.1044,9.0113,9.0812,10164.0],["2001-04-30",9.0486,9.1277,9.0346,9.0346,16979.0],["2001-05-01",9.1277,9.3606,9.0346,9.342,62948.0],["2001-05-02",9.2119,10.0962,9.2119,10.0422,11880.0],["2001-05-03",10.1945,10.3173,9.6049,10.3173,4290.0],["2001-05-04",9.8653,10.111,9.713,10.1011,96690.0],["2001-05-07",10.1945,10.1945,9.7621,9.8211,5390.0],["2001-05-08",9.9488,10.0471,9.9194,9.9488,32780.0],["2001-05-09",9.826,9.9734,9.826,9.8506,22550.0],["2001-05-10",9.9734,10.1208,9.826,9.9734,81620.0],["2001-05-11",9.9734,9.9734,9.826,9.826,38390.0],["2001-05-14",9.9734,9.9734,9.7965,9.8162,27830.0],["2001-05-15",9.8751,9.8751,9.487,9.6884,15730.0],["2001-05-16",9.8014,9.8014,9.433,9.4674,7040.0],["2001-05-17",9.5558,9.6049,9.5312,9.5754,31790.0],["2001-05-18",9.5067,9.5804,9.433,9.5411,11880.0],["2001-05-21",9.7032,9.772,9.654,9.7523,9460.0],["2001-05-22",9.7277,9.826,9.7032,9.7032,22440.0],["2001-05-23",9.7032,9.7621,9.5067,9.5361,21340.0],["2001-05-24",9.5361,9.6246,9.5361,9.5804,6270.0],["2001-05-25",9.5411,9.5558,9.5361,9.5361,59950.0],["2001-05-29",9.4379,9.5705,9.4379,9.5705,14190.0],["2001-05-30",9.4821,9.5754,9.4821,9.5754,1210.0],["2001-05-31",9.5754,9.7523,9.5754,9.5853,10670.0],["2001-06-01",9.5853,9.826,9.5853,9.8014,7700.0],["2001-06-04",9.7867,9.8506,9.7867,9.8506,16390.0],["2001-06-05",9.6295,10.0717,9.6295,10.0717,40590.0],["2001-06-06",10.0225,10.0717,9.8506,9.9046,69960.0],["2001-06-07",9.8309,10.0717,9.8309,10.0717,30470.0],["2001-06-08",9.8358,9.9734,9.8358,9.9636,12430.0],["2001-06-11",10.0225,10.0962,9.9734,10.0962,6160.0],["2001-06-12",9.9734,10.1945,9.9734,10.1945,7040.0],["2001-06-13",10.1896,10.1896,10.1847,10.1847,3850.0],["2001-06-14",10.1847,10.6465,10.1699,10.6465,30910.0],["2001-06-15",10.5335,10.9314,10.4401,10.563,39930.0],["2001-06-18",10.6907,10.6907,10.4647,10.5138,9020.0],["2001-06-19",10.5875,10.5875,10.391,10.391,2090.0],["2001-06-20",10.5138,10.5138,10.4745,10.5138,5720.0],["2001-06-21",10.3664,10.8086,10.3664,10.5089,5500.0],["2001-06-22",10.4893,10.7398,10.391,10.4549,25410.0],["2001-06-25",10.4401,10.8676,10.3419,10.5777,34430.0],["2001-06-26",10.843,11.4227,10.8086,11.295,51700.0],["2001-06-27",11.4227,11.6291,10.9904,11.5456,25630.0],["2001-06-28",11.6389,11.7666,11.2999,11.6684,57310.0],["2001-06-29",11.6684,13.7908,11.4522,13.7564,97350.0],["2001-07-02",11.914,11.914,11.2753,11.2753,53460.0],["2001-07-03",11.349,11.349,10.8725,10.9314,11770.0],["2001-07-05",10.956,10.956,10.6858,10.8086,19580.0],["2001-07-06",10.8086,10.8086,10.563,10.6366,6380.0],["2001-07-09",10.8086,10.8086,9.826,9.9243,52360.0],["2001-07-10",9.998,10.1945,9.826,9.8948,95920.0],["2001-07-11",9.8506,10.1601,9.6295,9.7769,7920.0],["2001-07-12",9.9832,10.1699,9.6737,10.165,3630.0],["2001-07-13",10.165,10.219,10.1355,10.1994,2530.0],["2001-07-16",10.219,10.3664,10.1994,10.2436,9680.0],["2001-07-17",10.2927,10.5384,10.2436,10.5384,3410.0],["2001-07-18",10.563,10.7103,10.4647,10.7103,5060.0],["2001-07-19",10.7693,10.8577,10.5384,10.8577,4620.0],["2001-07-20",10.4647,10.9658,10.4647,10.9609,5830.0],["2001-07-23",10.9609,10.9756,10.6121,10.9069,17160.0],["2001-07-24",10.8086,11.9042,10.6121,11.7912,25190.0],["2001-07-25",11.7912,12.1351,11.7912,12.0369,7150.0],["2001-07-26",11.8895,12.1351,11.408,12.0369,13310.0],["2001-07-27",11.7322,12.0958,11.5456,11.5996,12540.0],["2001-07-30",11.5996,12.1597,11.5456,12.1302,14740.0],["2001-07-31",12.1597,12.2579,11.9533,11.9533,14630.0],["2001-08-01",11.9977,12.3429,11.9977,12.3232,2310.0],["2001-08-02",12.2837,12.3232,12.0322,12.0322,6380.0],["2001-08-03",12.0322,12.2591,11.8103,11.8251,3300.0],["2001-08-06",11.8301,11.9583,11.8301,11.835,14740.0],["2001-08-07",12.3232,12.3232,11.8498,12.3232,17930.0],["2001-08-08",12.0815,12.3232,12.0125,12.0618,9130.0],["2001-08-09",12.0569,12.0815,11.761,11.835,7260.0],["2001-08-10",12.0076,12.1555,11.835,12.1555,1870.0],["2001-08-13",12.1555,12.2295,11.8498,11.8498,10010.0],["2001-08-14",12.3182,12.3182,11.8892,11.8892,7150.0],["2001-08-15",12.0421,12.0421,11.6969,12.0322,5060.0],["2001-08-16",12.0668,12.2295,11.8596,12.0815,3850.0],["2001-08-17",12.0569,12.0569,11.8103,11.8448,16940.0],["2001-08-20",11.7117,11.909,11.6624,11.835,9130.0],["2001-08-21",11.9583,12.0076,11.7117,11.7117,3520.0],["2001-08-22",11.6673,11.835,11.3961,11.835,7260.0],["2001-08-23",11.7117,11.7117,11.3961,11.3961,2420.0],["2001-08-24",11.401,11.5983,11.2235,11.5638,3300.0],["2001-08-27",11.1693,11.3123,11.046,11.3123,24750.0],["2001-08-28",11.115,11.2432,10.9276,11.1397,11550.0],["2001-08-29",11.1791,11.1791,10.9474,11.0953,3960.0],["2001-08-30",11.046,11.1693,10.8487,11.1347,37730.0],["2001-08-31",11.1347,11.3764,11.1052,11.3764,10450.0],["2001-09-04",11.3419,11.3813,10.972,11.3123,9460.0],["2001-09-05",11.3123,11.3764,11.0953,11.0953,8360.0],["2001-09-06",11.0213,11.3961,11.0213,11.2284,2200.0],["2001-09-07",11.0213,11.3073,10.7846,10.7994,16830.0],["2001-09-10",10.8142,11.0263,10.8142,10.898,9570.0],["2001-09-17",10.6811,10.9474,10.6268,10.6268,10780.0],["2001-09-18",10.6071,10.8487,10.5036,10.5036,1980.0],["2001-09-19",10.6022,10.6022,9.8871,10.5183,11000.0],["2001-09-20",9.9858,10.109,9.5124,9.8871,21890.0],["2001-09-21",9.4631,9.6159,9.3644,9.3694,19800.0],["2001-09-24",9.3743,9.7195,9.0735,9.7195,31130.0],["2001-09-25",9.4926,9.7047,9.3694,9.4926,3630.0],["2001-09-26",9.5173,9.9315,9.4335,9.9315,13310.0],["2001-09-27",9.9365,9.9808,9.7392,9.9808,10230.0],["2001-09-28",9.9808,10.6022,9.971,10.6022,39820.0],["2001-10-01",10.8438,11.0953,10.4197,10.5529,17160.0],["2001-10-02",10.2323,10.6022,10.2323,10.6022,12320.0],["2001-10-03",10.6022,10.9079,10.3704,10.4345,9130.0],["2001-10-04",10.8241,11.0953,10.6022,11.0805,8140.0],["2001-10-05",11.1446,11.1989,10.1337,10.1337,9790.0],["2001-10-08",10.4789,10.5775,10.114,10.5775,6930.0],["2001-10-09",10.2323,10.4296,9.6948,9.6948,14740.0],["2001-10-10",9.6899,10.5282,9.6899,10.5282,11880.0],["2001-10-11",10.2175,10.6022,9.8871,10.5282,6710.0],["2001-10-12",10.2915,10.4986,10.2915,10.4986,880.0],["2001-10-15",10.2767,10.5972,10.1041,10.5972,14190.0],["2001-10-16",10.5972,10.898,10.5972,10.6318,11330.0],["2001-10-17",10.898,10.9178,10.5627,10.5627,4070.0],["2001-10-18",10.5529,10.7255,10.5529,10.5529,10010.0],["2001-10-19",10.5676,10.7254,10.4838,10.7254,7260.0],["2001-10-22",10.7254,10.8241,10.4592,10.4592,3740.0],["2001-10-23",10.7994,10.7994,10.4641,10.6268,53350.0],["2001-10-24",10.5134,10.6663,10.3852,10.3852,9900.0],["2001-10-25",10.7994,10.7994,10.257,10.6663,11550.0],["2001-10-26",10.7698,10.8241,10.4789,10.7008,13640.0],["2001-10-29",10.7008,10.8241,10.4789,10.5085,5170.0],["2001-10-30",10.4789,10.7255,10.257,10.2915,4180.0],["2001-10-31",10.4789,10.7107,10.2471,10.3014,7150.0],["2001-11-01",10.4004,10.8115,10.3261,10.8115,9350.0],["2001-11-02",10.8214,10.8214,10.4054,10.5193,12650.0],["2001-11-05",10.8065,10.8808,10.4004,10.4995,11880.0],["2001-11-06",10.8957,10.8957,10.3311,10.549,5170.0],["2001-11-07",10.7669,10.8858,10.4103,10.4252,3740.0],["2001-11-08",10.7719,10.866,10.4252,10.6282,8030.0],["2001-11-09",10.4054,10.7669,10.2172,10.2172,3850.0],["2001-11-12",10.1528,10.2766,10.128,10.2667,2970.0],["2001-11-13",10.2717,10.2766,10.0636,10.2766,7590.0],["2001-11-14",10.0537,10.2766,10.0537,10.2617,23320.0],["2001-11-15",10.2617,10.7521,10.1181,10.6134,48070.0],["2001-11-16",10.653,10.762,10.3608,10.6679,13530.0],["2001-11-19",10.6629,10.762,10.4747,10.6431,29920.0],["2001-11-20",10.5936,10.6381,10.4797,10.5985,7810.0],["2001-11-21",10.4846,10.658,10.4004,10.5985,8140.0],["2001-11-23",10.7223,10.7223,10.7223,10.7223,550.0],["2001-11-26",10.7124,10.7719,10.3905,10.4004,20020.0],["2001-11-27",10.4846,10.4846,10.2518,10.3657,21450.0],["2001-11-28",10.5143,10.6282,10.1974,10.3311,9460.0],["2001-11-29",10.445,10.5143,10.2766,10.5094,11880.0],["2001-11-30",10.5193,10.5193,10.1429,10.2766,8580.0],["2001-12-03",10.1429,10.2518,10.128,10.2518,6050.0],["2001-12-04",10.2518,10.4004,10.1577,10.4004,8250.0],["2001-12-05",10.2667,10.544,10.1676,10.2271,15620.0],["2001-12-06",10.5193,10.5837,10.2816,10.5639,2860.0],["2001-12-07",10.6233,10.6431,10.4747,10.4747,21560.0],["2001-12-10",10.4499,10.4499,10.1875,10.1875,6600.0],["2001-12-11",10.1528,10.4499,10.1528,10.4004,7150.0],["2001-12-12",10.2568,10.4499,10.2568,10.4004,7150.0],["2001-12-13",10.3707,10.4004,10.2518,10.2518,3850.0],["2001-12-14",10.2617,10.3757,10.128,10.3757,11550.0],["2001-12-17",10.5638,10.5638,10.2122,10.4004,14630.0],["2001-12-18",10.4004,10.4004,10.2518,10.3707,15180.0],["2001-12-19",10.2518,10.4004,10.2518,10.2518,16500.0],["2001-12-20",10.2518,10.3757,10.2518,10.2518,28270.0],["2001-12-21",10.133,10.4004,10.128,10.4004,64570.0],["2001-12-24",10.4004,10.5242,10.3955,10.5242,2200.0],["2001-12-26",10.5242,10.6233,10.4004,10.6233,7150.0],["2001-12-27",10.6233,10.6431,10.3757,10.3757,11770.0],["2001-12-28",10.6431,10.6431,10.2766,10.2766,14850.0],["2001-12-31",10.2518,10.3707,10.2518,10.2518,9680.0],["2002-01-02",10.1676,10.2717,10.0537,10.2271,20020.0],["2002-01-03",10.1825,10.4004,10.0785,10.3509,10230.0],["2002-01-04",10.3955,10.4004,10.128,10.2717,16830.0],["2002-01-07",10.3905,10.3905,10.0537,10.0537,13640.0],["2002-01-08",10.1528,10.1528,10.0141,10.0537,18810.0],["2002-01-09",10.1528,10.2469,10.0042,10.0042,10450.0],["2002-01-10",9.9052,10.237,9.9052,10.0438,5170.0],["2002-01-11",9.9547,10.3014,9.9349,10.1776,14410.0],["2002-01-14",10.3014,10.3757,10.029,10.0587,9130.0],["2002-01-15",9.9299,10.237,9.9299,10.237,3190.0],["2002-01-16",10.2518,10.3757,10.0785,10.2023,17160.0],["2002-01-17",10.2023,10.3757,10.029,10.3757,10340.0],["2002-01-18",10.2617,10.3261,10.029,10.3261,20130.0],["2002-01-22",10.3707,10.4004,10.2717,10.2766,17490.0],["2002-01-23",10.1082,10.3757,10.0537,10.3707,3740.0],["2002-01-24",10.0042,10.0934,9.7813,10.0042,48070.0],["2002-01-25",10.1528,10.1776,10.1033,10.1429,5280.0],["2002-01-28",10.128,10.237,10.1033,10.237,5280.0],["2002-01-29",10.2023,10.2419,10.1528,10.1974,13090.0],["2002-01-30",10.128,10.4004,10.0537,10.4004,17930.0],["2002-01-31",10.4004,10.4004,10.2023,10.4004,15180.0],["2002-02-01",10.3208,10.3855,10.296,10.296,23870.0],["2002-02-04",10.296,10.296,10.1467,10.1567,16500.0],["2002-02-05",10.2761,10.2761,10.1468,10.2413,3520.0],["2002-02-06",10.1219,10.2413,9.9329,10.2413,8360.0],["2002-02-07",9.9727,10.2462,9.9478,9.9478,7150.0],["2002-02-08",10.1269,10.1617,9.9478,10.0423,7920.0],["2002-02-11",10.0323,10.0323,9.9577,9.9677,17050.0],["2002-02-12",10.0423,10.1468,9.9975,10.1468,5280.0],["2002-02-13",9.9826,10.1666,9.9727,10.1666,11110.0],["2002-02-14",10.1716,10.1716,9.9727,9.9975,11660.0],["2002-02-15",10.0224,10.1816,10.0224,10.097,12540.0],["2002-02-19",10.1965,10.281,10.1219,10.2761,15730.0],["2002-02-20",10.3059,10.5695,10.1318,10.5646,8690.0],["2002-02-21",10.2611,10.5695,10.2611,10.4452,19580.0],["2002-02-22",10.5198,10.7685,10.4452,10.7386,18920.0],["2002-02-25",10.5994,10.7386,10.5795,10.5994,14410.0],["2002-02-26",10.6292,10.6939,10.3556,10.4452,161260.0],["2002-02-27",10.4551,10.5695,10.4551,10.5695,9570.0],["2002-02-28",10.5546,10.669,10.4551,10.6193,46970.0],["2002-03-01",10.7386,10.7386,10.5695,10.669,6600.0],["2002-03-04",10.664,10.9177,10.5944,10.7436,16830.0],["2002-03-05",10.5546,10.8928,10.5546,10.8928,11220.0],["2002-03-06",10.8182,11.0421,10.7635,11.0222,10120.0],["2002-03-07",11.0023,11.0222,10.9078,11.0023,3630.0],["2002-03-08",10.9923,11.0371,10.9873,10.9873,13090.0],["2002-03-11",11.0222,11.1664,10.9376,11.1515,9790.0],["2002-03-12",10.9475,11.3156,10.9426,11.2858,15070.0],["2002-03-13",11.246,11.3206,11.246,11.2957,6820.0],["2002-03-14",11.3405,11.425,11.3057,11.425,5720.0],["2002-03-15",11.0868,12.2109,11.0868,12.2109,48950.0],["2002-03-18",12.2258,12.4895,12.201,12.4596,90200.0],["2002-03-19",12.39,12.4596,12.385,12.4248,14520.0],["2002-03-20",12.4099,12.4596,12.3054,12.4148,7810.0],["2002-03-21",12.2905,12.4347,12.2905,12.4347,12650.0],["2002-03-22",12.4347,12.6138,12.3402,12.4745,37620.0],["2002-03-25",12.4745,12.5641,12.0518,12.0518,13860.0],["2002-03-26",12.1313,12.6586,12.0368,12.4099,25850.0],["2002-03-27",12.0319,12.38,12.0269,12.0269,30910.0],["2002-03-28",12.2806,12.2806,11.7782,11.7782,19690.0],["2002-04-01",11.7931,11.9622,11.6887,11.7384,39160.0],["2002-04-02",11.7384,11.9125,11.7384,11.9075,15400.0],["2002-04-03",11.8777,11.9125,11.7881,11.8478,4840.0],["2002-04-04",11.7981,11.9125,11.7881,11.9125,6930.0],["2002-04-05",11.7881,12.0866,11.6936,11.9374,10230.0],["2002-04-08",11.9374,12.385,11.8429,12.385,10340.0],["2002-04-09",12.0965,12.5093,12.0965,12.5093,10120.0],["2002-04-10",12.5342,12.7332,12.5342,12.7332,18590.0],["2002-04-11",12.7033,12.8227,12.6635,12.6785,12760.0],["2002-04-12",12.6635,13.0067,12.5591,12.9321,24750.0],["2002-04-15",12.9321,13.0366,12.8824,12.9321,15730.0],["2002-04-16",13.0266,13.151,12.5591,13.151,14520.0],["2002-04-17",12.9272,13.0416,12.8476,12.8476,5610.0],["2002-04-18",12.8575,12.9819,12.6834,12.6934,10560.0],["2002-04-19",12.8525,12.8525,12.5641,12.584,6270.0],["2002-04-22",12.6834,12.6834,12.5889,12.6586,5610.0],["2002-04-23",12.5591,12.8327,12.5591,12.8078,11110.0],["2002-04-24",12.7879,13.0018,12.7879,12.8724,5060.0],["2002-04-25",12.9321,13.0018,10.4452,11.9871,15730.0],["2002-04-26",11.7086,11.9374,11.5544,11.5544,8030.0],["2002-04-29",11.8876,11.9125,11.3305,11.5743,18480.0],["2002-04-30",11.425,11.7633,11.4151,11.7633,29260.0],["2002-05-01",11.7135,12.2607,11.7135,11.9871,13750.0],["2002-05-02",12.3316,13.0305,12.2767,12.7709,23980.0],["2002-05-03",12.2317,12.731,11.7774,12.6311,31460.0],["2002-05-06",11.9821,12.5213,11.8573,11.8573,9350.0],["2002-05-07",11.9871,12.047,11.6376,11.7874,8580.0],["2002-05-08",11.6326,12.067,11.4479,11.5078,20680.0],["2002-05-09",11.4828,12.0121,11.4828,11.5028,6380.0],["2002-05-10",11.4579,11.7674,11.4479,11.4828,20790.0],["2002-05-13",11.6476,11.9871,11.4629,11.9272,18370.0],["2002-05-14",12.042,12.5113,11.6127,11.6726,29260.0],["2002-05-15",11.8822,11.8972,11.6526,11.8523,34540.0],["2002-05-16",11.9771,11.9771,11.6576,11.7275,79310.0],["2002-05-17",11.7075,11.7275,11.363,11.4579,55220.0],["2002-05-20",11.4828,11.7125,11.4329,11.4579,7480.0],["2002-05-21",11.5078,11.5378,11.4579,11.4579,7810.0],["2002-05-22",11.4579,11.7125,11.393,11.4579,19690.0],["2002-05-23",11.4179,11.6077,11.4179,11.5977,15840.0],["2002-05-24",11.4329,11.4828,11.4229,11.4329,41690.0],["2002-05-28",11.408,11.4828,11.408,11.4429,70510.0],["2002-05-29",11.383,11.5827,11.383,11.5827,13310.0],["2002-05-30",11.5278,11.6576,11.4329,11.5877,12320.0],["2002-05-31",11.378,11.6825,11.2083,11.4379,240240.0],["2002-06-03",11.4828,11.6726,11.358,11.4279,20900.0],["2002-06-04",11.4429,11.5178,11.383,11.4629,17710.0],["2002-06-05",11.383,11.7325,11.383,11.6526,12760.0],["2002-06-06",11.7325,11.7325,11.383,11.4329,25740.0],["2002-06-07",11.363,11.5927,11.358,11.5028,11990.0],["2002-06-10",11.403,11.6176,11.2332,11.4329,20790.0],["2002-06-11",11.6226,11.7325,11.4828,11.5328,16500.0],["2002-06-12",11.5527,11.6526,11.4329,11.5777,15840.0],["2002-06-13",11.363,11.6476,11.363,11.413,16280.0],["2002-06-14",11.5078,11.8024,11.4129,11.6626,26180.0],["2002-06-17",11.6726,12.047,11.6726,11.8972,16830.0],["2002-06-18",11.9222,11.9821,11.8124,11.8124,15840.0],["2002-06-19",11.8174,12.082,11.4928,11.4978,13860.0],["2002-06-20",11.4878,11.9521,11.4878,11.5228,16060.0],["2002-06-21",11.4828,12.1069,11.4729,11.9322,37950.0],["2002-06-24",12.0969,12.1069,11.5128,11.9721,32560.0],["2002-06-25",11.9721,12.4814,11.7974,12.4814,15840.0],["2002-06-26",12.2767,12.7709,12.082,12.4913,37180.0],["2002-06-27",12.7759,13.375,12.4863,13.3201,32340.0],["2002-06-28",13.2302,13.4249,12.2367,12.3416,114840.0],["2002-07-01",12.2667,12.2667,11.4529,11.9472,87780.0],["2002-07-02",11.5128,11.9122,11.5128,11.5577,16500.0],["2002-07-03",11.5128,11.7225,11.5128,11.5577,5500.0],["2002-07-05",11.6776,11.6776,11.5827,11.6276,12870.0],["2002-07-08",11.5577,11.6626,11.4828,11.4828,15400.0],["2002-07-09",11.6077,11.6776,11.5328,11.6676,3740.0],["2002-07-10",11.5577,11.6825,11.4828,11.4878,9130.0],["2002-07-11",11.4878,11.5877,10.9886,11.5877,19690.0],["2002-07-12",11.4878,11.6027,11.2632,11.2632,5610.0],["2002-07-15",11.2682,11.5927,11.2632,11.5927,12980.0],["2002-07-16",11.6077,11.6476,11.4429,11.5827,7150.0],["2002-07-17",11.6576,11.9771,11.4529,11.9521,12210.0],["2002-07-18",11.6476,11.9771,11.2332,11.2532,25630.0],["2002-07-19",11.2332,11.2332,10.8088,10.8088,20570.0],["2002-07-22",10.739,11.1583,10.4444,10.7989,10780.0],["2002-07-23",10.4494,10.6541,9.9002,9.9851,16500.0],["2002-07-24",10.2846,10.6091,9.8253,10.5992,16720.0],["2002-07-25",10.704,10.9437,10.0849,10.1199,41250.0],["2002-07-26",10.015,10.734,10.015,10.729,8690.0],["2002-07-29",10.729,10.9337,10.3995,10.9287,15620.0],["2002-07-30",10.6341,10.8588,10.3096,10.8488,10780.0],["2002-07-31",10.5692,10.734,10.2996,10.2996,9350.0],["2002-08-01",10.2445,10.3798,9.8934,10.1743,10670.0],["2002-08-02",10.2545,10.2545,9.6778,9.8333,34320.0],["2002-08-05",10.0188,10.0188,9.6527,9.748,13530.0],["2002-08-06",9.5826,10.1793,9.4772,10.1793,11990.0],["2002-08-07",10.2194,10.3798,9.8784,10.1592,24310.0],["2002-08-08",10.1542,10.1793,9.9787,10.1793,9350.0],["2002-08-09",10.2043,10.4049,10.0288,10.0288,6490.0],["2002-08-12",10.2294,10.42,9.9787,10.079,10450.0],["2002-08-13",10.079,10.3046,9.9035,9.9085,17160.0],["2002-08-14",10.1542,10.4049,9.9035,10.079,15180.0],["2002-08-15",10.2796,10.2796,9.8383,9.8383,7260.0],["2002-08-16",10.0439,10.0439,9.8383,9.8985,10780.0],["2002-08-19",9.9787,10.0288,9.8283,10.0288,6270.0],["2002-08-20",9.8533,9.9135,9.728,9.748,5940.0],["2002-08-21",10.0038,10.0038,9.728,9.8483,19910.0],["2002-08-22",9.6528,10.0288,9.6528,10.0138,6160.0],["2002-08-23",9.5525,10.0288,9.5525,9.5826,6710.0],["2002-08-26",9.8132,10.079,9.4973,9.9987,20130.0],["2002-08-27",9.9035,10.0188,9.5976,9.9486,19140.0],["2002-08-28",9.5825,9.9636,9.2767,9.2767,12320.0],["2002-08-29",9.3268,9.5274,9.0761,9.2315,20240.0],["2002-08-30",9.2015,9.4171,9.1513,9.1613,12650.0],["2002-09-03",9.1764,9.1764,8.8805,8.8805,18040.0],["2002-09-04",8.8755,8.8805,8.695,8.8655,10560.0],["2002-09-05",8.8254,8.9156,8.5245,8.5245,29150.0],["2002-09-06",8.5245,8.8555,8.3239,8.8555,41140.0],["2002-09-09",8.8555,8.8555,8.4543,8.5696,39600.0],["2002-09-10",8.5696,8.5696,8.2938,8.5245,14960.0],["2002-09-11",8.5245,8.5245,8.2287,8.4643,19470.0],["2002-09-12",8.3691,8.5245,8.1735,8.4643,22440.0],["2002-09-13",8.3289,8.4994,8.2387,8.4744,22550.0],["2002-09-16",8.4342,8.5245,8.3941,8.5245,8140.0],["2002-09-17",8.5195,8.5195,8.3039,8.3039,14850.0],["2002-09-18",8.2838,8.3941,8.0281,8.0632,71830.0],["2002-09-19",8.0782,8.1735,7.9679,7.998,33770.0],["2002-09-20",8.0231,8.1685,7.0703,7.2408,89980.0],["2002-09-23",7.2258,7.5216,6.95,6.95,68970.0],["2002-09-24",6.945,7.3461,6.7995,6.8146,30580.0],["2002-09-25",7.0753,7.0904,6.7895,6.97,18370.0],["2002-09-26",6.965,7.0954,6.8597,7.0653,22000.0],["2002-09-27",7.0904,7.0904,6.96,7.0202,20460.0],["2002-09-30",7.0202,7.0753,6.8347,7.0653,19690.0],["2002-10-01",7.1455,7.2458,7.0653,7.2157,29480.0],["2002-10-02",7.0503,7.2258,7.0503,7.0503,31020.0],["2002-10-03",7.0603,7.0954,6.8447,6.97,10670.0],["2002-10-04",6.8697,6.9149,6.5187,6.5689,20790.0],["2002-10-07",6.7494,6.97,6.5689,6.7644,43890.0],["2002-10-08",6.7795,6.7795,6.5739,6.604,21670.0],["2002-10-09",6.5789,6.7695,6.4185,6.4185,28820.0],["2002-10-10",6.4185,6.5087,5.6914,5.9371,55770.0],["2002-10-11",6.2429,6.263,5.7917,5.9822,29040.0],["2002-10-14",5.7766,6.1627,5.7766,6.0574,24750.0],["2002-10-15",6.1427,6.273,5.6713,5.8919,81400.0],["2002-10-16",5.7164,6.1427,5.5911,5.7716,59400.0],["2002-10-17",5.907,5.9672,5.7666,5.8518,31790.0],["2002-10-18",6.0725,6.2179,6.0173,6.0674,27830.0],["2002-10-21",6.2179,6.2179,6.0073,6.0073,53790.0],["2002-10-22",6.0674,6.1928,5.917,6.1477,37950.0],["2002-10-23",6.268,6.268,5.7666,6.2229,105490.0],["2002-10-24",6.0725,6.2279,5.922,6.1025,30250.0],["2002-10-25",6.1025,6.1025,5.7816,5.8167,63580.0],["2002-10-28",5.8919,5.9672,5.4657,5.4908,351450.0],["2002-10-29",5.6663,6.0624,5.5409,6.0073,77220.0],["2002-10-30",6.0173,6.0173,5.8919,5.917,33000.0],["2002-10-31",6.0173,6.0925,5.9321,6.0925,50710.0],["2002-11-01",6.1077,6.3148,6.0622,6.3148,28600.0],["2002-11-04",6.3148,6.3956,6.2138,6.3906,26730.0],["2002-11-05",6.3906,6.3906,6.3148,6.3653,20790.0],["2002-11-06",6.4007,6.527,6.3148,6.3148,39050.0],["2002-11-07",6.4562,6.5674,6.3249,6.5674,12210.0],["2002-11-08",6.5674,6.6735,6.4411,6.6331,11550.0],["2002-11-11",6.6583,6.6583,6.5219,6.5674,9680.0],["2002-11-12",6.6078,6.6583,6.5674,6.6533,29590.0],["2002-11-13",6.5977,6.6533,6.5674,6.6129,11440.0],["2002-11-14",6.6583,7.2494,6.6027,7.2241,70620.0],["2002-11-15",7.2039,7.2494,7.1989,7.1989,21890.0],["2002-11-18",7.2494,7.3959,7.1989,7.2241,37180.0],["2002-11-19",7.2696,7.2746,7.0877,7.1029,76120.0],["2002-11-20",7.1635,7.1635,6.9614,7.1483,58960.0],["2002-11-21",7.1484,7.3252,6.9766,7.3252,17160.0],["2002-11-22",7.3353,7.411,7.0221,7.2645,73370.0],["2002-11-25",7.2443,7.2443,6.9968,7.0625,17050.0],["2002-11-26",7.0221,7.507,7.0221,7.507,102630.0],["2002-11-27",7.502,8.285,7.1787,8.1234,92730.0],["2002-11-29",8.1183,8.3103,7.8657,8.3103,18040.0],["2002-12-02",8.2092,8.3305,8.0122,8.184,11660.0],["2002-12-03",8.0122,8.285,7.9263,8.0829,14410.0],["2002-12-04",7.9617,8.1234,7.7243,8.0829,12210.0],["2002-12-05",8.0324,8.2092,7.9566,8.1941,20460.0],["2002-12-06",8.093,8.3305,8.093,8.3305,5060.0],["2002-12-09",8.2092,8.3456,8.1587,8.3406,30360.0],["2002-12-10",8.3305,8.5881,8.2143,8.3658,17490.0],["2002-12-11",8.4366,8.8811,8.4366,8.8811,9900.0],["2002-12-12",8.6639,8.6639,8.2598,8.5073,43670.0],["2002-12-13",8.4113,8.4113,8.1789,8.2092,8470.0],["2002-12-16",8.1587,8.3103,7.9213,8.0829,81950.0],["2002-12-17",8.1284,8.1284,7.8556,7.9566,20240.0],["2002-12-18",7.8556,7.9566,7.7546,7.7546,27500.0],["2002-12-19",7.8304,8.4568,7.6838,8.3153,75790.0],["2002-12-20",8.2598,8.3103,7.8809,8.3103,41360.0],["2002-12-23",8.3103,8.6235,8.2547,8.4467,29480.0],["2002-12-24",8.3153,8.6285,8.3103,8.4012,28050.0],["2002-12-26",8.6336,8.8104,8.5427,8.6033,9350.0],["2002-12-27",8.4719,8.9973,8.3355,8.9973,23210.0],["2002-12-30",8.8104,8.967,8.5881,8.7397,21560.0],["2002-12-31",8.5174,8.9771,8.4618,8.4618,51040.0],["2003-01-02",8.4164,8.6892,8.3608,8.5881,28820.0],["2003-01-03",8.5578,8.5578,8.3608,8.386,18920.0],["2003-01-06",8.381,8.8508,8.381,8.8508,14960.0],["2003-01-07",8.7043,8.7043,8.285,8.4366,23760.0],["2003-01-08",8.285,8.5831,8.2092,8.2345,17710.0],["2003-01-09",8.3861,8.5679,8.2749,8.4568,18810.0],["2003-01-10",8.4568,8.7144,8.3002,8.5831,12760.0],["2003-01-13",8.7144,8.7144,8.381,8.386,12540.0],["2003-01-14",8.6841,8.6841,8.386,8.482,5060.0],["2003-01-15",8.5881,8.5982,8.3052,8.4113,13200.0],["2003-01-16",8.2244,8.5831,8.0981,8.1031,8250.0],["2003-01-17",8.2598,8.381,7.9566,7.9566,14850.0],["2003-01-21",7.9819,8.1335,7.5525,7.6081,35090.0],["2003-01-22",7.5525,7.5929,7.2746,7.3858,17380.0],["2003-01-23",7.3302,7.4666,7.2241,7.3302,36300.0],["2003-01-24",7.1989,7.4262,7.1989,7.3252,12870.0],["2003-01-27",7.4515,7.4515,7.3201,7.3252,19250.0],["2003-01-28",7.4767,7.6687,7.4211,7.6485,17160.0],["2003-01-29",7.5222,7.5525,7.4212,7.5525,4290.0],["2003-01-30",7.5778,7.8405,7.5778,7.6535,20900.0],["2003-01-31",7.5778,7.8303,7.5272,7.8303,6160.0],["2003-02-03",7.683,8.1251,7.622,7.7033,19580.0],["2003-02-04",7.7135,7.8761,7.5966,7.8405,22440.0],["2003-02-05",7.7795,7.8812,7.6271,7.7135,8690.0],["2003-02-06",7.6474,7.871,7.5051,7.6982,16720.0],["2003-02-07",7.8405,7.8405,7.3679,7.3679,7590.0],["2003-02-10",7.3273,7.3324,7.1139,7.3019,11660.0],["2003-02-11",7.3578,7.3934,7.0631,7.119,19580.0],["2003-02-12",7.2409,7.2409,7.0885,7.0885,11440.0],["2003-02-13",7.2409,7.3375,7.0936,7.2714,6490.0],["2003-02-14",7.246,7.3679,7.2358,7.3679,3740.0],["2003-02-18",7.4035,7.4391,7.307,7.3883,33990.0],["2003-02-19",7.3679,7.4594,7.2409,7.2409,18150.0],["2003-02-20",7.2663,7.2765,7.2663,7.2765,1870.0],["2003-02-21",7.2765,7.4035,7.2663,7.4035,17710.0],["2003-02-24",7.3984,7.3984,7.0986,7.1139,16170.0],["2003-02-25",7.1139,7.4594,7.1139,7.4289,21230.0],["2003-02-26",7.246,7.4645,7.1342,7.4645,55880.0],["2003-02-27",7.4442,7.7541,7.4442,7.6728,23320.0],["2003-02-28",7.6627,7.8405,7.4848,7.4848,27060.0],["2003-03-03",7.4543,7.5305,7.3171,7.3222,7260.0],["2003-03-04",7.373,7.5661,7.1342,7.1342,6820.0],["2003-03-05",7.1139,7.2409,7.1139,7.1749,9350.0],["2003-03-06",7.1647,7.2358,7.1647,7.1698,23430.0],["2003-03-07",7.1647,7.2053,7.1139,7.1139,18040.0],["2003-03-10",7.1139,7.2511,7.1139,7.124,6930.0],["2003-03-11",7.1291,7.1545,7.0732,7.0986,11110.0],["2003-03-12",7.0631,7.0834,6.9462,7.0732,6050.0],["2003-03-13",7.2206,7.2206,6.9106,6.936,9240.0],["2003-03-14",7.0123,7.0377,6.56,6.56,29700.0],["2003-03-17",6.5194,7.0275,6.5194,6.9868,15840.0],["2003-03-18",7.2409,7.3679,7.1545,7.2358,25960.0],["2003-03-19",7.2562,7.4086,7.0529,7.058,11330.0],["2003-03-20",7.058,7.3171,7.0377,7.2663,5500.0],["2003-03-21",7.561,7.5661,6.8344,7.3171,25520.0],["2003-03-24",7.0377,7.3375,6.8801,7.1139,13750.0],["2003-03-25",7.1037,7.2765,6.9614,7.2104,9460.0],["2003-03-26",7.2663,7.2866,7.119,7.119,7260.0],["2003-03-27",7.3425,7.3425,6.6667,6.8547,19910.0],["2003-03-28",6.9564,6.9564,6.7633,6.7633,7700.0],["2003-03-31",6.7633,6.7633,6.5041,6.5041,13530.0],["2003-04-01",6.4889,6.6362,6.4787,6.6362,10120.0],["2003-04-02",6.7074,6.7328,6.4685,6.7328,12430.0],["2003-04-03",6.7836,6.8547,6.6566,6.7328,14740.0],["2003-04-04",6.7531,6.7582,6.5092,6.5092,25410.0],["2003-04-07",6.6057,6.7175,6.4889,6.6057,29040.0],["2003-04-08",6.4127,6.5803,6.4127,6.4533,14520.0],["2003-04-09",6.5194,6.6311,6.5194,6.6057,8910.0],["2003-04-10",6.6311,6.6311,6.5905,6.5905,6160.0],["2003-04-11",6.6057,6.6057,6.4889,6.56,14630.0],["2003-04-14",6.4889,6.5956,6.3872,6.5956,10670.0],["2003-04-15",6.5041,6.7582,6.4127,6.7582,11660.0],["2003-04-16",6.7582,6.7582,6.5194,6.682,9680.0],["2003-04-17",6.7683,6.7734,6.56,6.7328,20570.0],["2003-04-21",6.7328,6.7328,6.682,6.7277,5060.0],["2003-04-22",6.682,6.7785,6.6464,6.6667,8690.0],["2003-04-23",6.7429,6.8192,6.682,6.7328,22330.0],["2003-04-24",6.8395,6.9767,6.7277,6.809,17490.0],["2003-04-25",6.8192,6.8192,6.6515,6.7023,18590.0],["2003-04-28",6.8649,6.8649,6.6972,6.7125,16830.0],["2003-04-29",6.87,6.87,6.6057,6.6159,18260.0],["2003-04-30",6.6108,6.8141,6.6108,6.7277,40810.0],["2003-05-01",6.5998,6.7175,6.5998,6.6663,8910.0],["2003-05-02",6.7789,6.7789,6.6919,6.7737,31020.0],["2003-05-05",6.7789,6.9068,6.6817,6.7123,29150.0],["2003-05-06",6.5537,6.8249,6.5537,6.8147,31240.0],["2003-05-07",6.8812,6.8812,6.6254,6.7175,40590.0],["2003-05-08",6.6817,6.8249,6.651,6.7379,39050.0],["2003-05-09",6.7226,6.8351,6.651,6.83,34540.0],["2003-05-12",6.8812,7.3621,6.7789,6.963,105270.0],["2003-05-13",6.9733,7.444,6.963,7.2905,24860.0],["2003-05-14",7.1677,7.5412,7.1677,7.4235,27390.0],["2003-05-15",7.4849,7.6742,7.3672,7.6384,19470.0],["2003-05-16",7.4235,8.1551,7.3109,7.9607,50600.0],["2003-05-19",8.017,8.3495,7.9811,8.2421,51920.0],["2003-05-20",8.1397,8.37,8.1397,8.37,35200.0],["2003-05-21",8.2676,8.4109,8.0579,8.3904,11440.0],["2003-05-22",8.416,8.4262,8.2881,8.2881,9570.0],["2003-05-23",8.2472,8.4365,8.1858,8.4365,8250.0],["2003-05-27",8.4109,8.416,8.3137,8.3649,18920.0],["2003-05-28",8.3649,8.416,8.3393,8.3853,35200.0],["2003-05-29",8.3904,8.3904,8.196,8.3086,11990.0],["2003-05-30",8.37,8.7741,8.3086,8.7741,49500.0],["2003-06-02",8.7997,9.2806,8.7997,8.8662,29150.0],["2003-06-03",8.9532,9.2448,8.856,9.2448,15180.0],["2003-06-04",9.3062,9.8127,8.8969,9.7309,54450.0],["2003-06-05",9.6797,9.7155,9.3113,9.6695,28380.0],["2003-06-06",9.6695,9.9764,9.6695,9.869,35970.0],["2003-06-09",9.7718,9.8741,9.6337,9.7564,17050.0],["2003-06-10",9.5774,9.9099,9.5774,9.9099,23100.0],["2003-06-11",9.7667,9.8383,9.7206,9.7769,4180.0],["2003-06-12",9.8178,9.869,9.3932,9.8229,10450.0],["2003-06-13",9.8281,9.8281,9.2551,9.3369,16830.0],["2003-06-16",9.4597,9.8741,9.0965,9.3216,41580.0],["2003-06-17",9.0658,9.869,8.9788,9.7104,39710.0],["2003-06-18",9.296,9.8025,9.296,9.6541,36520.0],["2003-06-19",9.649,9.7155,9.3369,9.3369,24750.0],["2003-06-20",9.429,9.5058,9.0862,9.1374,30360.0],["2003-06-23",9.1118,9.5211,8.8765,8.9276,45540.0],["2003-06-24",9.4034,9.4034,8.9839,9.2858,37510.0],["2003-06-25",8.9839,9.4648,8.8151,9.0709,46640.0],["2003-06-26",9.3369,9.3369,8.7793,9.1527,31240.0],["2003-06-27",8.7793,9.562,8.7793,8.8253,28050.0],["2003-06-30",9.1476,9.5057,9.1067,9.5006,84260.0],["2003-07-01",9.5109,9.869,9.4392,9.8025,44000.0],["2003-07-02",9.8025,10.0481,9.8025,9.9662,27060.0],["2003-07-03",9.8997,9.9611,9.8946,9.9304,3740.0],["2003-07-07",9.9355,10.4113,9.915,10.3857,45320.0],["2003-07-08",10.3346,10.6927,9.9406,10.5801,37620.0],["2003-07-09",10.4522,10.5801,10.1964,10.5801,28820.0],["2003-07-10",10.575,10.6108,10.2936,10.4369,25520.0],["2003-07-11",10.3857,10.4369,10.309,10.4369,7370.0],["2003-07-14",10.4318,10.5699,10.3243,10.3857,12980.0],["2003-07-15",10.4113,10.5597,9.9406,10.5239,39710.0],["2003-07-16",10.1862,10.4983,10.1862,10.2885,29370.0],["2003-07-17",10.2169,10.2578,9.7206,9.7206,16390.0],["2003-07-18",9.7206,9.8127,9.6797,9.8127,7920.0],["2003-07-21",9.7206,9.9662,9.2858,9.5313,10450.0],["2003-07-22",9.5313,9.8434,9.5313,9.8178,5280.0],["2003-07-23",9.7257,9.8946,9.6132,9.782,17490.0],["2003-07-24",9.9918,10.2322,9.7309,9.8076,17710.0],["2003-07-25",10.0378,10.0378,9.4648,9.6848,11440.0],["2003-07-28",9.8127,10.1657,9.7002,10.002,41580.0],["2003-07-29",10.1043,10.6006,9.8025,10.5239,30910.0],["2003-07-30",10.5853,10.6159,10.309,10.5392,24970.0],["2003-07-31",10.4983,10.6927,10.4983,10.6159,6160.0],["2003-08-01",10.4053,10.4053,9.948,10.21,18040.0],["2003-08-04",10.0404,10.0404,9.7681,9.7681,27280.0],["2003-08-05",9.9685,9.9685,9.4547,9.4906,14410.0],["2003-08-06",9.4444,9.5317,9.0898,9.3159,24310.0],["2003-08-07",9.2491,9.2902,8.8792,9.095,19360.0],["2003-08-08",8.9871,9.1977,8.9049,8.9974,19470.0],["2003-08-11",9.0796,9.1926,8.9665,9.1669,10560.0],["2003-08-12",9.1875,9.2491,8.7353,9.1669,26400.0],["2003-08-13",9.0847,9.2389,8.9973,9.059,14410.0],["2003-08-14",9.2491,9.357,8.9922,9.1977,23210.0],["2003-08-15",9.2286,9.5883,9.0693,9.0693,4730.0],["2003-08-18",9.3724,9.7373,9.0487,9.5626,16500.0],["2003-08-19",9.6859,10.1689,9.6499,10.0148,34100.0],["2003-08-20",10.025,10.2614,9.7116,9.9942,16940.0],["2003-08-21",10.1432,10.2254,9.9531,10.1946,20130.0],["2003-08-22",10.0713,10.1792,9.7732,9.8657,28490.0],["2003-08-25",9.9582,9.9942,9.2697,9.2954,52030.0],["2003-08-26",9.2645,9.2645,9.095,9.1566,35090.0],["2003-08-27",9.0898,9.3519,9.0898,9.3519,15840.0],["2003-08-28",9.1772,9.6037,9.1721,9.4701,19800.0],["2003-08-29",9.3262,9.4649,9.3262,9.4598,3850.0],["2003-09-02",9.4906,9.84,9.3981,9.7321,32120.0],["2003-09-03",9.7938,10.3539,9.6396,10.174,36300.0],["2003-09-04",9.9325,10.2665,9.9325,10.2665,6380.0],["2003-09-05",10.1638,10.2408,9.9377,9.9428,10560.0],["2003-09-08",9.8452,10.2717,9.7784,10.0867,24090.0],["2003-09-09",9.9274,10.1329,9.8092,9.8092,18040.0],["2003-09-10",9.7681,10.2768,9.578,9.7989,16720.0],["2003-09-11",10.0199,10.0713,9.763,9.9736,26510.0],["2003-09-12",10.0507,10.1329,9.5112,9.7835,29920.0],["2003-09-15",9.9223,10.2563,9.7733,9.9531,11990.0],["2003-09-16",9.9685,10.2717,9.9685,10.2511,27170.0],["2003-09-17",10.0507,10.2511,10.0456,10.174,8030.0],["2003-09-18",10.0507,10.7804,10.025,10.544,32230.0],["2003-09-19",10.4978,11.2017,10.4156,10.8163,35310.0],["2003-09-22",10.693,10.8163,10.3488,10.431,38610.0],["2003-09-23",10.6416,10.7393,10.5337,10.6108,15620.0],["2003-09-24",10.5903,10.6519,10.3282,10.4053,26950.0],["2003-09-25",10.4618,10.5903,9.8041,9.9788,30910.0],["2003-09-26",10.025,10.174,9.6602,9.84,34540.0],["2003-09-29",10.0148,10.0148,9.3005,9.763,40260.0],["2003-09-30",9.8452,10.0764,9.244,9.8144,41690.0],["2003-10-01",9.7989,10.5337,9.6859,10.5286,25960.0],["2003-10-02",10.3847,10.5903,10.1432,10.4207,14520.0],["2003-10-03",10.2768,10.6622,10.2768,10.508,14190.0],["2003-10-06",10.5029,10.5337,10.3539,10.5029,12870.0],["2003-10-07",10.4823,10.6571,10.3539,10.5029,22330.0],["2003-10-08",10.4978,10.5029,10.2871,10.2871,9350.0],["2003-10-09",10.4207,10.6211,10.3231,10.5337,17820.0],["2003-10-10",10.4515,10.7495,10.3796,10.5337,26730.0],["2003-10-13",10.5235,10.9654,10.4104,10.8318,17270.0],["2003-10-14",10.6622,11.0476,10.6622,10.9499,41910.0],["2003-10-15",10.9962,10.9962,10.6365,10.9705,4290.0],["2003-10-16",10.7958,10.9294,10.6108,10.8934,9900.0],["2003-10-17",10.8626,10.8934,10.4053,10.4772,11880.0],["2003-10-20",10.395,10.5337,10.2357,10.2408,20130.0],["2003-10-21",10.3282,10.6982,10.0559,10.6982,19250.0],["2003-10-22",10.359,10.359,10.0507,10.0507,17270.0],["2003-10-23",10.0302,10.5491,9.9736,10.5029,16170.0],["2003-10-24",10.4155,10.4926,10.1278,10.1381,24090.0],["2003-10-27",10.3847,10.6622,10.0404,10.5543,9570.0],["2003-10-28",10.4155,10.9962,10.4155,10.9962,15620.0],["2003-10-29",10.9911,11.1247,10.7444,11.0424,17930.0],["2003-10-30",10.9448,10.9962,10.6622,10.7752,6710.0],["2003-10-31",10.9962,10.9962,10.0816,10.2768,69850.0],["2003-11-03",10.3796,10.765,10.2152,10.4567,25850.0],["2003-11-04",10.5337,11.1503,10.5029,11.063,15180.0],["2003-11-05",10.8163,11.4073,10.8061,11.4073,30360.0],["2003-11-06",11.0976,11.5363,10.8653,11.5363,20680.0],["2003-11-07",11.6137,11.6137,11.2266,11.2318,16280.0],["2003-11-10",11.4847,11.4847,10.7362,10.7414,31790.0],["2003-11-11",10.8343,10.9375,10.5246,10.7414,16720.0],["2003-11-12",10.793,11.3969,10.7879,11.175,28710.0],["2003-11-13",11.1234,11.4486,10.9943,11.3402,20900.0],["2003-11-14",11.4434,11.5105,10.9479,10.9479,15730.0],["2003-11-17",10.8963,11.1027,10.6382,10.6485,28270.0],["2003-11-18",11.0976,11.2989,10.9685,11.113,35310.0],["2003-11-19",11.0666,11.3144,10.8446,10.9376,47740.0],["2003-11-20",10.8395,10.9788,10.4678,10.7001,22440.0],["2003-11-21",10.8292,11.0356,10.313,11.0356,31460.0],["2003-11-24",11.0976,11.6137,11.0976,11.5415,27720.0],["2003-11-25",11.4331,11.6086,11.3092,11.526,15950.0],["2003-11-26",11.3918,11.6034,11.3556,11.5002,14740.0],["2003-11-28",11.4692,11.6189,11.4331,11.4331,9130.0],["2003-12-01",11.6344,11.686,11.3556,11.4847,12760.0],["2003-12-02",11.366,11.6137,11.3556,11.3556,27170.0],["2003-12-03",11.4589,11.5621,10.7001,10.7001,17160.0],["2003-12-04",10.633,10.9995,10.4678,10.8343,54450.0],["2003-12-05",10.8446,10.8498,10.504,10.504,15510.0],["2003-12-08",10.4885,11.2885,10.4265,11.2008,33990.0],["2003-12-09",11.0976,11.2679,10.9788,11.1027,22880.0],["2003-12-10",11.2731,11.3505,10.9685,11.1492,16060.0],["2003-12-11",11.1905,11.6292,11.1647,11.4537,27720.0],["2003-12-12",11.335,11.4589,11.0872,11.304,22880.0],["2003-12-15",11.4847,11.5053,10.7724,10.8963,31130.0],["2003-12-16",10.7156,11.1234,10.633,11.0201,9900.0],["2003-12-17",10.5814,11.0718,10.5814,10.8808,12100.0],["2003-12-18",10.7982,11.1647,10.7104,11.0976,15620.0],["2003-12-19",10.7208,10.9582,10.5866,10.9169,11220.0],["2003-12-22",10.5659,10.9943,10.5608,10.9943,17710.0],["2003-12-23",10.7104,11.3298,10.7104,11.2731,14190.0],["2003-12-24",11.366,11.4227,11.2524,11.2627,2200.0],["2003-12-26",11.2576,11.4486,11.144,11.304,2420.0],["2003-12-29",11.4073,11.6137,11.3763,11.5621,17490.0],["2003-12-30",11.4124,11.6137,11.3969,11.5363,6710.0],["2003-12-31",11.3969,11.526,11.1027,11.1027,20350.0],["2004-01-02",11.1595,11.3402,11.0305,11.2369,60720.0],["2004-01-05",10.9685,11.3402,10.9685,11.2885,9240.0],["2004-01-06",11.3402,11.3505,10.9943,10.9943,14520.0],["2004-01-07",10.9685,11.0976,10.8653,11.0976,5170.0],["2004-01-08",11.8202,11.8202,11.0666,11.4021,15730.0],["2004-01-09",11.2989,11.4021,10.8911,10.9324,20350.0],["2004-01-12",10.9479,11.2214,10.8395,11.2214,9900.0],["2004-01-13",11.0614,11.2885,10.984,11.1956,4510.0],["2004-01-14",11.3556,11.3969,11.1285,11.2782,4400.0],["2004-01-15",11.0976,11.3556,11.0976,11.1853,8030.0],["2004-01-16",11.4279,11.4279,11.1285,11.1543,5830.0],["2004-01-20",11.0563,11.4331,11.0563,11.4331,13860.0],["2004-01-21",11.4331,11.4331,11.2421,11.335,8580.0],["2004-01-22",11.1182,11.3866,11.0976,11.1182,6710.0],["2004-01-23",10.9634,11.2627,10.9634,11.113,8910.0],["2004-01-26",11.1389,11.4744,11.0305,11.4589,10010.0],["2004-01-27",11.4227,11.4434,11.0356,11.2163,22660.0],["2004-01-28",11.3814,11.3814,10.8653,10.8756,19690.0],["2004-01-29",11.4589,11.4589,10.8395,10.8446,19580.0],["2004-01-30",11.3556,11.3556,10.8395,10.8601,57200.0],["2004-02-02",10.8498,11.0356,10.8498,10.9066,34540.0],["2004-02-03",10.8188,11.0872,10.8188,11.0872,23210.0],["2004-02-04",11.0356,11.1079,10.8653,11.0098,33220.0],["2004-02-05",10.8905,11.098,10.8905,11.098,10560.0],["2004-02-06",11.1654,11.5388,11.0565,11.5336,24750.0],["2004-02-09",11.1498,11.5543,11.1239,11.3521,11110.0],["2004-02-10",11.4662,11.5388,11.2173,11.5284,11770.0],["2004-02-11",11.2121,11.5129,11.2121,11.5129,3960.0],["2004-02-12",11.5232,11.5232,11.2276,11.3313,4730.0],["2004-02-13",11.4091,11.4091,11.0409,11.2224,18920.0],["2004-02-17",11.0306,11.5336,11.0306,11.4714,39380.0],["2004-02-18",11.4351,11.7462,11.4351,11.6477,31020.0],["2004-02-19",11.5751,11.7462,11.5284,11.6944,47190.0],["2004-02-20",11.5388,11.9174,11.4869,11.7358,26730.0],["2004-02-23",11.6892,11.9277,11.6684,11.9225,26400.0],["2004-02-24",11.6892,11.9277,11.6892,11.9277,19470.0],["2004-02-25",11.8033,12.2181,11.7981,12.1974,120010.0],["2004-02-26",12.2648,12.2648,11.9537,11.9744,29590.0],["2004-02-27",11.9485,12.4723,11.9485,12.4463,25630.0],["2004-03-01",12.2648,12.4463,12.1352,12.3426,34540.0],["2004-03-02",12.1922,12.4256,12.187,12.3271,23320.0],["2004-03-03",12.3478,12.4308,12.213,12.3167,15290.0],["2004-03-04",12.2389,12.4463,12.2389,12.4411,30800.0],["2004-03-05",12.213,12.4463,12.213,12.353,15620.0],["2004-03-08",12.3426,12.4463,12.3167,12.3167,22550.0],["2004-03-09",12.3167,12.4671,12.3167,12.4567,33990.0],["2004-03-10",12.3167,12.6019,12.3167,12.4152,16060.0],["2004-03-11",12.4256,12.5293,12.3167,12.3167,24200.0],["2004-03-12",12.3167,12.5656,12.3167,12.5656,48730.0],["2004-03-15",12.2648,12.3426,12.2389,12.3426,33550.0],["2004-03-16",12.4256,12.5708,12.213,12.213,20460.0],["2004-03-17",12.2389,12.5552,12.2389,12.55,14960.0],["2004-03-18",12.2908,12.5241,12.2908,12.3893,12320.0],["2004-03-19",12.6434,12.659,12.3271,12.3426,53900.0],["2004-03-22",12.3167,12.5241,12.3167,12.3685,28600.0],["2004-03-23",12.6123,12.6123,12.3167,12.3737,9570.0],["2004-03-24",12.3219,12.4411,12.3167,12.3167,19030.0],["2004-03-25",12.3167,12.4567,12.3167,12.3167,27720.0],["2004-03-26",12.3893,12.4982,12.3426,12.436,15290.0],["2004-03-29",12.4619,12.6019,12.3997,12.4463,9790.0],["2004-03-30",12.4411,12.6953,12.4256,12.6953,6930.0],["2004-03-31",12.4463,12.9131,12.4463,12.8353,16830.0],["2004-04-01",12.6538,12.9649,12.6538,12.8145,14960.0],["2004-04-02",12.9649,13.0168,12.7056,13.0168,22220.0],["2004-04-05",13.0116,13.1983,12.9494,13.1983,16060.0],["2004-04-06",13.022,13.2242,12.9286,12.9649,14850.0],["2004-04-07",13.0116,13.0375,12.8923,12.9131,6160.0],["2004-04-08",12.9649,13.0946,12.8042,12.8042,7700.0],["2004-04-12",12.9805,13.219,12.9183,12.9753,9570.0],["2004-04-13",12.996,13.1153,12.4982,12.5137,10120.0],["2004-04-14",12.6382,12.6434,12.3011,12.3685,13200.0],["2004-04-15",12.576,12.576,12.2078,12.2337,23320.0],["2004-04-16",12.3893,12.5915,12.2389,12.436,13640.0],["2004-04-19",12.3945,12.5137,12.1818,12.1922,5940.0],["2004-04-20",12.5293,12.5708,12.1196,12.1196,5390.0],["2004-04-21",11.9796,12.213,11.7358,12.0574,10230.0],["2004-04-22",12.1715,12.576,11.6736,12.0418,25300.0],["2004-04-23",12.187,12.187,11.8188,12.0263,6050.0],["2004-04-26",12.0989,12.2181,11.8811,11.8862,6600.0],["2004-04-27",11.824,12.8093,11.824,12.8093,32780.0],["2004-04-28",12.4463,12.7523,12.4463,12.4774,21120.0],["2004-04-29",12.4463,12.8301,12.4463,12.4463,19360.0],["2004-04-30",13.0427,13.0427,12.4619,12.4619,25520.0],["2004-05-03",12.4619,12.7004,12.4619,12.6226,6710.0],["2004-05-04",12.4619,12.6278,12.3219,12.3219,15180.0],["2004-05-05",12.3167,12.6901,12.3167,12.3271,10780.0],["2004-05-06",12.2385,12.4416,11.9365,12.1864,15510.0],["2004-05-07",12.2646,12.4937,11.8479,11.8479,22660.0],["2004-05-10",11.5459,11.8479,11.499,11.499,11440.0],["2004-05-11",11.1709,11.5667,11.0407,11.5667,22880.0],["2004-05-12",11.0147,11.6709,11.0147,11.5927,15840.0],["2004-05-13",11.6865,11.9,11.0667,11.5563,19360.0],["2004-05-14",11.7698,11.7698,11.1292,11.1344,44330.0],["2004-05-17",11.0147,11.0199,10.7178,10.8532,42680.0],["2004-05-18",10.8584,10.9678,10.6189,10.8324,28160.0],["2004-05-19",10.598,11.2126,10.598,11.1292,21230.0],["2004-05-20",11.2699,11.4469,11.0772,11.2438,25190.0],["2004-05-21",11.4157,11.4157,11.1969,11.3115,5940.0],["2004-05-24",11.3948,11.6396,11.3532,11.4573,12980.0],["2004-05-25",11.6032,11.7698,11.4053,11.7594,17380.0],["2004-05-26",11.9,11.9,11.6188,11.749,15840.0],["2004-05-27",11.4886,11.8792,11.4573,11.8792,5830.0],["2004-05-28",11.624,11.8948,11.624,11.8219,11550.0],["2004-06-01",11.7854,12.1031,11.5771,12.1031,12430.0],["2004-06-02",12.1239,12.2021,11.9729,12.0042,11000.0],["2004-06-03",11.9781,12.0771,11.9781,11.9885,12760.0],["2004-06-04",11.9937,12.1864,11.9521,11.9781,10890.0],["2004-06-07",12.0823,12.3948,11.9781,12.3271,5830.0],["2004-06-08",12.0094,12.4208,12.0094,12.301,4620.0],["2004-06-09",12.4364,12.4677,12.15,12.3166,25190.0],["2004-06-10",12.4572,12.4625,12.1864,12.2385,27830.0],["2004-06-14",12.2333,12.2385,11.8531,11.9,38940.0],["2004-06-15",11.926,12.2333,11.8792,12.0302,17820.0],["2004-06-16",11.8688,12.2333,11.7958,11.9781,44000.0],["2004-06-17",11.9781,12.051,11.7438,11.8219,14740.0],["2004-06-18",11.6604,12.1604,11.6136,11.9781,41470.0],["2004-06-21",11.7802,12.2021,11.775,11.9521,7700.0],["2004-06-22",11.9365,12.1604,11.7854,11.9365,24420.0],["2004-06-23",12.0667,12.5979,11.9885,12.2854,10450.0],["2004-06-24",12.2385,12.4937,12.0875,12.0875,24860.0],["2004-06-25",12.4468,12.676,12.176,12.6499,87890.0],["2004-06-28",12.6968,12.8583,12.4885,12.7489,21560.0],["2004-06-29",12.8895,13.1499,12.4052,12.9207,18370.0],["2004-06-30",13.1343,13.1343,12.9051,12.9416,11110.0],["2004-07-01",13.1343,13.1343,12.7593,12.7593,13750.0],["2004-07-02",12.6812,13.0093,12.6812,12.9364,8580.0],["2004-07-06",13.1499,13.1499,12.6343,12.7437,11440.0],["2004-07-07",12.6343,13.0145,12.6343,12.9468,11000.0],["2004-07-08",12.7437,12.8114,11.9885,11.9885,49940.0],["2004-07-09",12.0354,12.0406,11.9781,11.9937,10010.0],["2004-07-12",11.9781,12.1448,11.9417,11.9833,20240.0],["2004-07-13",11.926,12.2333,11.926,12.2125,7920.0],["2004-07-14",11.926,12.2489,11.926,12.1083,6380.0],["2004-07-15",12.1031,12.1031,11.8792,11.926,12210.0],["2004-07-16",11.9052,12.1708,11.749,11.7646,10670.0],["2004-07-19",11.7698,12.0094,11.7334,11.8479,8140.0],["2004-07-20",11.9833,12.1187,11.8844,12.1187,4180.0],["2004-07-21",12.2125,12.2385,11.874,11.874,14630.0],["2004-07-22",12.0094,12.0094,11.8375,11.9,11770.0],["2004-07-23",11.8271,11.8948,11.7438,11.7438,18150.0],["2004-07-26",11.6136,11.999,11.6136,11.926,14520.0],["2004-07-27",11.9625,12.2385,11.8844,12.2333,5720.0],["2004-07-28",12.0458,12.2906,11.9104,11.9156,9570.0],["2004-07-29",12.0771,12.3687,12.0771,12.3687,20900.0],["2004-07-30",12.2125,12.6031,12.1083,12.5406,35640.0],["2004-08-02",12.551,12.5718,12.2021,12.4833,13090.0],["2004-08-03",12.1969,12.426,11.9781,11.9781,23650.0],["2004-08-04",11.9781,12.3687,11.9625,12.15,7480.0],["2004-08-05",12.0349,12.3227,12.0192,12.0349,22000.0],["2004-08-06",11.9825,12.3488,11.9668,12.0401,26950.0],["2004-08-09",12.0349,12.1395,12.0349,12.061,7920.0],["2004-08-10",12.1238,12.5163,12.1238,12.511,23540.0],["2004-08-11",12.2442,12.4953,12.0924,12.3488,10340.0],["2004-08-12",12.0401,12.3802,12.0349,12.1709,31460.0],["2004-08-13",12.3593,12.4796,12.1186,12.4587,16830.0],["2004-08-16",12.5372,12.8041,12.4482,12.8041,27940.0],["2004-08-17",12.8197,12.8197,12.5372,12.7779,9900.0],["2004-08-18",12.5372,13.0395,12.5372,13.0395,30030.0],["2004-08-19",12.8093,13.0761,12.7936,13.0134,34870.0],["2004-08-20",12.9453,13.0918,12.8459,13.0604,52140.0],["2004-08-23",13.0971,13.2122,12.9663,12.9977,14080.0],["2004-08-24",13.2279,13.3011,13.0029,13.3011,14190.0],["2004-08-25",13.2331,13.2593,13.0604,13.118,19910.0],["2004-08-26",12.9506,13.2854,12.9506,13.1075,14300.0],["2004-08-27",12.982,13.1494,12.9506,12.9506,17820.0],["2004-08-30",12.9506,13.1651,12.9506,12.9506,32230.0],["2004-08-31",12.9663,13.2122,12.9558,13.2122,14410.0],["2004-09-01",13.2383,13.5314,12.5424,12.8145,68640.0],["2004-09-02",12.8197,13.0604,12.6157,12.9663,8690.0],["2004-09-03",12.9244,13.3221,12.8145,13.1075,39050.0],["2004-09-07",12.9506,13.4424,12.9506,13.4424,11000.0],["2004-09-08",12.9506,13.4058,12.9506,13.3168,36300.0],["2004-09-09",13.4477,13.5994,13.3168,13.5471,15510.0],["2004-09-10",13.343,13.5785,13.343,13.568,10780.0],["2004-09-13",13.6046,13.6151,13.4738,13.4895,14520.0],["2004-09-14",13.3901,13.6256,13.3639,13.4215,15070.0],["2004-09-15",13.3587,13.5209,13.3535,13.4634,11220.0],["2004-09-16",13.5942,13.5942,13.343,13.4895,44660.0],["2004-09-17",13.4477,13.5366,13.411,13.5314,38170.0],["2004-09-20",13.4686,13.5942,13.343,13.479,24090.0],["2004-09-21",13.4215,13.5837,13.3692,13.3901,24640.0],["2004-09-22",13.343,13.343,12.9924,13.0657,21010.0],["2004-09-23",12.9767,13.0604,12.8773,12.9139,9350.0],["2004-09-24",12.9767,13.0186,12.8878,13.0029,9570.0],["2004-09-27",12.8982,13.0814,12.8825,13.0552,29590.0],["2004-09-28",13.029,13.1965,12.982,13.1965,6820.0],["2004-09-29",13.0657,13.3953,13.0657,13.3744,13970.0],["2004-09-30",13.2279,13.5575,13.2279,13.4163,28490.0],["2004-10-01",13.3273,13.5942,13.3273,13.5942,34980.0],["2004-10-04",13.3901,13.5785,13.343,13.5471,17160.0],["2004-10-05",13.4738,13.5994,13.4738,13.5418,13200.0],["2004-10-06",13.5994,13.6517,13.4058,13.6517,13200.0],["2004-10-07",13.3378,13.5628,13.3378,13.5,13420.0],["2004-10-08",13.4477,13.657,13.4477,13.4738,7480.0],["2004-10-11",13.4843,13.7145,13.4843,13.7145,13750.0],["2004-10-12",13.4843,13.8139,13.4843,13.793,13530.0],["2004-10-13",13.6046,13.8663,13.6046,13.6622,19580.0],["2004-10-14",13.657,13.6674,13.657,13.6622,18370.0],["2004-10-15",13.8192,13.9866,13.7145,13.9709,10560.0],["2004-10-18",13.7407,13.9657,13.6831,13.9657,6710.0],["2004-10-19",13.7354,13.9971,13.7354,13.793,5170.0],["2004-10-20",13.882,13.8924,13.6936,13.8506,5500.0],["2004-10-21",13.7825,13.9866,13.7145,13.9657,6270.0],["2004-10-22",13.9657,13.9657,13.6046,13.6046,11110.0],["2004-10-25",13.6046,13.8924,13.5628,13.8663,7920.0],["2004-10-26",13.7302,14.0128,13.6727,13.9918,20130.0],["2004-10-27",13.9971,14.5203,13.8924,14.5203,12870.0],["2004-10-28",14.5465,14.6407,14.3895,14.468,16170.0],["2004-10-29",14.2901,14.4104,14.1279,14.1854,24200.0],["2004-11-01",14.2116,14.2482,14.154,14.175,9130.0],["2004-11-02",14.1279,14.1593,13.6831,13.6831,20680.0],["2004-11-03",13.5209,14.1017,13.4215,13.9709,11440.0],["2004-11-04",13.6609,14.0287,13.6609,13.9499,9680.0],["2004-11-05",13.9499,14.1653,13.8974,13.9919,5610.0],["2004-11-08",14.139,14.139,13.7502,13.9236,23320.0],["2004-11-09",13.9919,14.1706,13.7765,13.8711,10120.0],["2004-11-10",13.7765,14.2284,13.7502,14.1443,18260.0],["2004-11-11",14.0602,14.2862,13.9499,14.1863,23980.0],["2004-11-12",14.3177,14.759,14.1811,14.675,25080.0],["2004-11-15",14.5541,14.6067,14.3177,14.4333,19030.0],["2004-11-16",14.1863,14.4228,14.1863,14.2651,14850.0],["2004-11-17",14.4701,14.4701,13.808,14.0655,20240.0],["2004-11-18",14.0287,14.1075,13.8185,13.8343,30140.0],["2004-11-19",13.7713,13.9079,13.4245,13.4613,38720.0],["2004-11-22",13.2931,13.7502,13.2616,13.7502,13530.0],["2004-11-23",13.6609,13.8921,13.5033,13.8921,12540.0],["2004-11-24",13.6241,13.8028,13.4928,13.8028,13090.0],["2004-11-26",13.766,13.8868,13.6452,13.8868,3630.0],["2004-11-29",13.9762,13.9762,13.5821,13.7923,11110.0],["2004-11-30",13.6819,13.7923,13.5663,13.7923,9900.0],["2004-12-01",13.7923,13.7923,13.6977,13.7345,22220.0],["2004-12-02",13.6609,13.8816,13.6609,13.7923,13640.0],["2004-12-03",13.6767,13.7555,13.6136,13.6136,7480.0],["2004-12-06",13.6136,13.7029,13.5085,13.5611,15620.0],["2004-12-07",13.498,13.5663,13.2931,13.2931,14190.0],["2004-12-08",13.4507,13.6294,13.3246,13.6294,19250.0],["2004-12-09",13.3982,13.5926,13.3982,13.5243,7700.0],["2004-12-10",13.2143,13.6924,13.2143,13.6189,13970.0],["2004-12-13",13.6346,13.8185,13.3824,13.6399,11880.0],["2004-12-14",13.5821,13.7975,13.5821,13.745,9790.0],["2004-12-15",13.5085,13.8711,13.5085,13.7923,8470.0],["2004-12-16",13.8658,13.8658,13.5716,13.6609,9680.0],["2004-12-17",13.7975,13.9341,13.6767,13.8185,24090.0],["2004-12-20",13.6714,13.6977,13.5874,13.6189,13970.0],["2004-12-21",13.766,13.9131,13.7607,13.787,29590.0],["2004-12-22",13.7818,13.7923,13.6662,13.7765,4840.0],["2004-12-23",13.5348,13.6609,13.5296,13.6609,1870.0],["2004-12-27",13.5296,13.766,13.4507,13.498,4180.0],["2004-12-28",13.5611,13.6609,13.5348,13.5716,7260.0],["2004-12-29",13.6557,13.8711,13.6346,13.6346,10340.0],["2004-12-30",13.5611,13.5611,13.4297,13.4297,6380.0],["2004-12-31",13.4245,13.5085,13.3982,13.4035,5610.0],["2005-01-03",13.5768,13.5768,13.2984,13.3089,28270.0],["2005-01-04",13.4455,13.5033,12.7204,12.7572,23210.0],["2005-01-05",12.6206,12.6784,12.505,12.5575,31790.0],["2005-01-06",12.6101,12.6101,12.3474,12.5102,22220.0],["2005-01-07",12.6363,12.6363,12.1214,12.2055,13750.0],["2005-01-10",12.0321,12.3369,11.927,12.1845,9460.0],["2005-01-11",12.1477,12.2002,12.0374,12.195,7260.0],["2005-01-12",12.0321,12.0899,11.9638,12.0899,6380.0],["2005-01-13",11.9113,12.0374,11.7379,11.7379,11990.0],["2005-01-14",11.8902,11.8902,11.7169,11.7852,7370.0],["2005-01-18",11.7064,12.0531,11.7064,12.0111,25740.0],["2005-01-19",12.0374,12.0952,11.9165,11.9165,10670.0],["2005-01-20",11.7694,12.1477,11.7064,11.9008,14850.0],["2005-01-21",12.0794,12.0794,11.6643,11.7379,10670.0],["2005-01-24",11.638,11.8219,11.617,11.617,5500.0],["2005-01-25",11.8377,11.8692,11.6643,11.8325,9020.0],["2005-01-26",11.6118,12.153,11.6118,12.1004,10890.0],["2005-01-27",12.0321,12.1425,11.9691,12.1372,9460.0],["2005-01-28",12.0899,12.2791,12.0899,12.174,12210.0],["2005-01-31",12.3263,12.6101,12.3263,12.5943,21670.0],["2005-02-01",12.7204,12.7204,12.4735,12.5102,22110.0],["2005-02-02",12.4787,12.5575,12.4577,12.4577,14960.0],["2005-02-03",12.2201,12.632,12.2201,12.5475,23760.0],["2005-02-04",12.7851,12.8432,12.6795,12.8274,8470.0],["2005-02-07",12.6161,12.8168,12.5422,12.5897,11110.0],["2005-02-08",12.6742,12.7587,12.2042,12.5422,37400.0],["2005-02-09",12.4102,12.6003,11.6973,11.6973,41690.0],["2005-02-10",11.8715,11.8821,11.3012,11.4174,71390.0],["2005-02-11",11.354,11.4438,11.1058,11.2748,66880.0],["2005-02-14",11.354,11.5388,11.3276,11.4966,8140.0],["2005-02-15",11.618,11.8293,11.2853,11.7078,19910.0],["2005-02-16",11.486,12.0141,11.486,11.9243,33000.0],["2005-02-17",12.0088,12.0088,11.692,11.7236,30250.0],["2005-02-18",11.9296,11.9613,11.5124,11.5335,34760.0],["2005-02-22",11.2959,11.5969,11.2906,11.3593,46530.0],["2005-02-23",11.3012,11.5124,11.3012,11.354,16390.0],["2005-02-24",11.3012,11.6128,11.3012,11.6128,22880.0],["2005-02-25",11.7501,12.1092,11.618,12.0986,23980.0],["2005-02-28",12.0088,12.1197,12.0088,12.0986,18920.0],["2005-03-01",12.1039,12.3838,11.9032,12.2834,11220.0],["2005-03-02",12.0775,12.4788,11.8557,12.4155,15620.0],["2005-03-03",12.4894,12.7323,12.3838,12.632,31350.0],["2005-03-04",12.7534,12.9699,12.4577,12.9699,27720.0],["2005-03-07",12.8643,13.0861,12.7482,12.8802,16390.0],["2005-03-08",12.6742,12.8274,12.5369,12.5844,33660.0],["2005-03-09",12.4419,12.5052,12.3468,12.4894,8250.0],["2005-03-10",12.294,12.3468,12.0247,12.0352,25630.0],["2005-03-11",12.0141,12.1356,11.9719,11.993,6710.0],["2005-03-14",11.9666,12.389,11.9666,12.2834,45430.0],["2005-03-15",12.2782,12.331,11.8346,11.8979,22220.0],["2005-03-16",11.8081,12.0511,11.787,11.8662,12320.0],["2005-03-17",11.9719,11.9719,11.4702,11.6497,37620.0],["2005-03-18",11.7448,11.7448,11.3751,11.5494,50490.0],["2005-03-21",11.3857,11.6973,11.354,11.4807,33660.0],["2005-03-22",11.3645,11.787,11.3645,11.7184,41360.0],["2005-03-23",11.6286,11.692,11.222,11.3117,66330.0],["2005-03-24",11.2536,11.6339,11.1216,11.1322,19690.0],["2005-03-28",11.1163,11.2484,10.7889,11.0899,48950.0],["2005-03-29",10.8681,11.1216,10.7678,11.1005,36520.0],["2005-03-30",11.0899,11.4174,11.0107,11.3751,11770.0],["2005-03-31",11.2378,11.3276,11.0899,11.2642,30250.0],["2005-04-01",11.1269,11.3487,10.7995,11.0899,10450.0],["2005-04-04",11.0213,11.3434,10.8576,11.3434,21450.0],["2005-04-05",11.2642,11.4543,10.9526,11.2853,20790.0],["2005-04-06",11.449,11.4807,11.3117,11.3223,12100.0],["2005-04-07",11.3065,11.5705,11.1903,11.4121,19690.0],["2005-04-08",11.5283,11.5547,11.2325,11.2537,15950.0],["2005-04-11",11.3645,11.3645,11.0213,11.0847,13420.0],["2005-04-12",11.0741,11.618,11.0688,11.618,36740.0],["2005-04-13",11.4332,11.6656,11.0899,11.1111,25960.0],["2005-04-14",11.1111,11.3646,10.9579,10.9579,11440.0],["2005-04-15",10.9579,11.0424,10.3823,10.3876,20240.0],["2005-04-18",10.2767,10.6939,10.2503,10.6516,15620.0],["2005-04-19",10.6886,11.1903,10.583,11.0899,19140.0],["2005-04-20",10.9632,11.1322,10.5196,10.7256,16280.0],["2005-04-21",10.8893,11.4332,10.7256,11.1692,57970.0],["2005-04-22",11.2748,11.3329,10.752,10.752,33990.0],["2005-04-25",10.9209,11.0899,10.9209,11.0847,7920.0],["2005-04-26",11.0318,11.1639,10.8312,10.8312,11000.0],["2005-04-27",10.6569,11.4121,10.6569,11.317,23760.0],["2005-04-28",11.1692,11.5705,11.1692,11.3329,15620.0],["2005-04-29",11.354,11.6708,11.1216,11.6708,23430.0],["2005-05-02",11.6708,11.7342,11.5283,11.5441,27500.0],["2005-05-03",11.4966,11.8821,11.4966,11.8821,10230.0],["2005-05-04",11.8821,11.9349,11.6497,11.8346,19470.0],["2005-05-05",11.7868,12.0469,11.7868,11.9354,18040.0],["2005-05-06",12.1053,12.1053,11.9089,11.9089,2090.0],["2005-05-09",11.9991,11.9991,11.808,11.9832,6930.0],["2005-05-10",11.9461,12.0469,11.9461,11.9567,17710.0],["2005-05-11",12.1372,12.1478,11.67,11.8452,14190.0],["2005-05-12",11.9514,11.9514,11.6965,11.6965,9790.0],["2005-05-13",11.8027,11.9195,11.6912,11.9195,22440.0],["2005-05-16",11.7337,12.0629,11.7337,12.0045,48400.0],["2005-05-17",12.1,12.1,11.946,11.946,13860.0],["2005-05-18",12.1531,12.2912,12.1,12.1956,21230.0],["2005-05-19",12.3071,12.3708,11.7655,11.7655,28380.0],["2005-05-20",11.7655,11.9089,11.7602,11.9089,3630.0],["2005-05-23",11.7071,12.0629,11.7071,11.8452,14740.0],["2005-05-24",12.0045,12.1106,11.7921,11.8876,8250.0],["2005-05-25",11.9673,12.0522,11.8239,11.8876,18040.0],["2005-05-26",12.0204,12.1266,11.9567,12.1266,5830.0],["2005-05-27",11.9938,12.0735,11.8664,11.8664,3630.0],["2005-05-31",11.8611,11.8611,11.5638,11.5638,10560.0],["2005-06-01",11.7337,11.9514,11.5585,11.8346,9790.0],["2005-06-02",11.8346,11.946,11.5372,11.8452,5500.0],["2005-06-03",11.6169,11.7018,11.4894,11.4894,3740.0],["2005-06-06",11.3302,11.4788,11.2399,11.2611,2970.0],["2005-06-07",11.5372,11.8505,11.5213,11.7443,17160.0],["2005-06-08",11.654,11.808,11.6487,11.7443,28160.0],["2005-06-09",11.5797,11.8027,11.5213,11.7443,9460.0],["2005-06-10",11.5585,11.8027,11.5585,11.6381,5500.0],["2005-06-13",11.6381,11.6434,11.1603,11.3355,21230.0],["2005-06-14",11.293,11.4682,11.224,11.4682,20460.0],["2005-06-15",11.3833,11.8505,11.362,11.8133,23320.0],["2005-06-16",11.5956,12.0151,11.5956,12.0151,16280.0],["2005-06-17",11.9514,11.9779,11.7921,11.7921,42020.0],["2005-06-20",11.7231,11.9354,11.5478,11.7496,6490.0],["2005-06-21",11.4841,11.739,11.4841,11.6275,4180.0],["2005-06-22",11.8823,11.962,11.6063,11.6806,15840.0],["2005-06-23",11.4894,11.7602,11.2505,11.2505,13530.0],["2005-06-24",11.1921,11.6009,11.1921,11.5797,66880.0],["2005-06-27",11.4682,12.2115,11.3089,12.031,29480.0],["2005-06-28",12.0841,12.6363,12.0841,12.2115,42020.0],["2005-06-29",12.2115,12.2115,12.0416,12.169,14740.0],["2005-06-30",12.2115,12.254,11.962,12.1797,10120.0],["2005-07-01",12.2115,12.2115,11.9354,12.169,19470.0],["2005-07-05",11.9301,12.323,11.9301,12.2912,44110.0],["2005-07-06",12.2009,12.3761,12.2009,12.2221,5940.0],["2005-07-07",11.8664,12.477,11.8664,12.477,10450.0],["2005-07-08",12.5248,13.0823,12.3496,13.0239,22000.0],["2005-07-11",13.0238,13.2734,13.0079,13.1991,26620.0],["2005-07-12",13.0663,13.2681,13.0451,13.1937,9020.0],["2005-07-13",13.0716,13.1619,13.0185,13.0185,4950.0],["2005-07-14",13.0185,13.0769,12.5407,12.546,14850.0],["2005-07-15",12.3496,12.6628,12.2168,12.6628,9130.0],["2005-07-18",12.7902,12.8274,12.2221,12.2274,11660.0],["2005-07-19",12.3814,12.6681,12.2115,12.5195,5060.0],["2005-07-20",12.3761,13.1353,12.3761,13.0345,8580.0],["2005-07-21",12.9389,13.0451,12.2221,12.4823,27390.0],["2005-07-22",12.3549,12.9601,12.3549,12.9601,11880.0],["2005-07-25",12.6469,12.9654,12.4876,12.4876,23870.0],["2005-07-26",12.3973,13.2362,12.3973,13.1513,17270.0],["2005-07-27",13.0504,13.2256,12.8752,13.2097,8800.0],["2005-07-28",13.0345,13.5389,13.0345,13.5389,25190.0],["2005-07-29",13.438,13.5389,13.3477,13.3796,11550.0],["2005-08-01",13.5282,13.5389,12.8486,13.4327,32560.0],["2005-08-02",13.2575,13.5335,13.2575,13.4964,13970.0],["2005-08-03",13.5389,13.7459,13.4592,13.6981,24530.0],["2005-08-04",13.5915,13.5915,13.0154,13.1594,16280.0],["2005-08-05",13.042,13.0474,12.5406,12.5673,18810.0],["2005-08-08",12.4766,12.6953,12.4606,12.6953,5280.0],["2005-08-09",12.7647,12.786,12.4713,12.6686,20240.0],["2005-08-10",12.7967,13.01,12.2046,12.4019,19250.0],["2005-08-11",12.2846,12.7006,12.2846,12.5833,11770.0],["2005-08-12",12.5033,12.5246,11.9539,12.2632,15840.0],["2005-08-15",12.1726,12.77,12.0499,12.77,27610.0],["2005-08-16",12.6473,13.2021,12.562,12.6686,16940.0],["2005-08-17",12.5993,13.1807,12.2739,12.802,14960.0],["2005-08-18",12.69,13.1487,12.3593,12.562,25740.0],["2005-08-19",12.4926,12.754,12.1886,12.1992,14410.0],["2005-08-22",12.1459,12.7967,12.1459,12.7967,23540.0],["2005-08-23",12.6686,12.7967,12.6526,12.77,8800.0],["2005-08-24",12.7967,12.9354,12.6793,12.7913,5280.0],["2005-08-25",12.7327,12.8607,12.6953,12.8127,10670.0],["2005-08-26",12.738,12.738,12.4073,12.4073,13530.0],["2005-08-29",12.3806,12.5086,12.2632,12.4553,2750.0],["2005-08-30",12.3006,12.4606,12.1352,12.2472,11990.0],["2005-08-31",12.1619,12.8873,12.1566,12.7113,32010.0],["2005-09-01",12.8127,12.8713,12.3326,12.6686,26840.0],["2005-09-02",12.594,13.2287,12.5886,12.594,36190.0],["2005-09-06",12.6686,13.0794,12.5886,12.8553,19250.0],["2005-09-07",12.6953,12.802,12.5886,12.802,30580.0],["2005-09-08",12.738,12.8553,12.5513,12.578,30800.0],["2005-09-09",12.5726,12.738,12.5726,12.626,19140.0],["2005-09-12",12.6206,12.8927,12.4339,12.8607,14080.0],["2005-09-13",12.7273,12.7327,12.3539,12.4446,32890.0],["2005-09-14",12.4393,12.738,12.2846,12.3059,40590.0],["2005-09-15",12.3433,12.722,12.2419,12.6953,48950.0],["2005-09-16",12.7967,13.0207,12.706,12.8287,88660.0],["2005-09-19",12.786,12.834,12.2739,12.3113,18150.0],["2005-09-20",12.4179,12.9567,11.8739,11.9485,33110.0],["2005-09-21",11.9752,12.2099,11.8152,11.8418,20790.0],["2005-09-22",11.8952,12.3646,11.7672,12.3059,20790.0],["2005-09-23",12.3699,12.7487,12.0926,12.5886,32780.0],["2005-09-26",12.7167,12.898,12.5886,12.7753,17380.0],["2005-09-27",12.6846,12.9033,12.514,12.5566,41140.0],["2005-09-28",12.4926,12.4926,11.8685,11.9219,18590.0],["2005-09-29",11.8472,12.1406,11.7832,12.1299,13530.0],["2005-09-30",12.0712,12.4179,12.0125,12.3486,11880.0],["2005-10-03",12.3699,12.3699,11.9699,12.1139,20350.0],["2005-10-04",12.0499,12.2846,11.9805,12.1779,27940.0],["2005-10-05",11.9485,12.0019,11.7245,11.7245,30250.0],["2005-10-06",11.7405,11.9859,11.5485,11.6605,22990.0],["2005-10-07",11.8045,11.9805,11.7938,11.8365,15180.0],["2005-10-10",11.7565,12.0445,11.7565,11.9379,9130.0],["2005-10-11",11.8418,12.0766,11.3831,11.3938,26840.0],["2005-10-12",11.3884,11.6658,11.2658,11.6125,20350.0],["2005-10-13",11.5271,11.5271,11.1591,11.4258,12760.0],["2005-10-14",11.5858,11.5965,11.4151,11.5431,20570.0],["2005-10-17",11.4685,11.5805,11.2551,11.5111,13090.0],["2005-10-18",11.4258,11.6018,11.3938,11.5218,15950.0],["2005-10-19",11.4044,11.8152,11.2391,11.8152,11330.0],["2005-10-20",11.6925,11.8365,11.3724,11.4365,11990.0],["2005-10-21",11.2871,12.3006,11.2871,12.1299,34870.0],["2005-10-24",12.0659,12.4766,12.0659,12.4766,17380.0],["2005-10-25",12.3539,12.5299,11.8205,11.9592,23430.0],["2005-10-26",11.8632,11.8632,11.6925,11.7618,19690.0],["2005-10-27",11.6125,11.7672,11.4418,11.4525,26070.0],["2005-10-28",11.4311,12.2526,11.4311,12.2206,16830.0],["2005-10-31",12.1619,12.7593,12.0979,12.7273,24640.0],["2005-11-01",12.578,12.578,12.3753,12.546,7810.0],["2005-11-02",12.7647,12.9887,12.5406,12.834,28160.0],["2005-11-03",13.2362,13.2362,12.9145,13.0271,73920.0],["2005-11-04",13.0217,13.4347,12.8769,13.4347,31570.0],["2005-11-07",13.306,13.5258,13.306,13.4079,52140.0],["2005-11-08",13.2952,13.4347,13.1719,13.381,44990.0],["2005-11-09",13.4883,13.5419,13.1612,13.1987,44660.0],["2005-11-10",13.2094,13.6867,13.0432,13.6277,53900.0],["2005-11-11",13.5151,13.8852,13.4561,13.8584,34210.0],["2005-11-14",13.8369,13.8691,13.1451,13.2255,25850.0],["2005-11-15",13.1933,13.2148,12.7106,12.7696,30690.0],["2005-11-16",12.7643,12.8018,12.3835,12.657,14410.0],["2005-11-17",12.6356,13.2738,12.6356,13.2684,29700.0],["2005-11-18",13.4025,13.4025,13.0861,13.3006,15730.0],["2005-11-21",13.3006,13.5258,13.247,13.3757,28270.0],["2005-11-22",13.381,13.5366,13.2791,13.2791,10560.0],["2005-11-23",13.4132,13.676,13.4132,13.6707,13090.0],["2005-11-25",13.4883,13.6224,13.4883,13.6224,13090.0],["2005-11-28",13.4829,13.5687,13.0861,13.0861,17930.0],["2005-11-29",13.0861,13.1343,12.9198,13.0914,15950.0],["2005-11-30",13.2631,13.5634,13.1182,13.5527,34870.0],["2005-12-01",13.5419,13.9442,13.5419,13.8423,52800.0],["2005-12-02",13.7296,13.9442,13.6814,13.9066,9350.0],["2005-12-05",13.7082,13.8905,13.5902,13.8905,9130.0],["2005-12-06",13.8905,13.9442,13.6867,13.7028,32890.0],["2005-12-07",13.6277,13.8423,13.44,13.4561,25850.0],["2005-12-08",13.3864,13.6277,13.3328,13.6224,24530.0],["2005-12-09",13.5527,13.9281,13.5527,13.8959,8360.0],["2005-12-12",13.9442,13.9442,13.6867,13.7189,26510.0],["2005-12-13",13.9281,13.9442,13.7243,13.7243,20350.0],["2005-12-14",13.8047,13.912,13.6277,13.7136,20350.0],["2005-12-15",13.6277,13.676,13.4615,13.5527,42790.0],["2005-12-16",13.499,13.794,13.4883,13.4883,87010.0],["2005-12-19",13.3167,13.6599,13.2845,13.6331,36960.0],["2005-12-20",13.5795,13.6814,13.2416,13.6117,14520.0],["2005-12-21",13.5312,13.6814,13.4508,13.4937,10340.0],["2005-12-22",13.6224,13.8745,13.4937,13.8745,9790.0],["2005-12-23",13.794,13.9924,13.7296,13.9442,49610.0],["2005-12-27",13.9334,13.9334,13.5312,13.5312,5060.0],["2005-12-28",13.7082,13.9978,13.5151,13.9013,63140.0],["2005-12-29",13.9227,13.9442,13.5956,13.5956,62590.0],["2005-12-30",13.5151,13.6116,13.4776,13.4883,26950.0],["2006-01-03",13.5527,13.9388,13.3542,13.853,25520.0],["2006-01-04",13.7457,13.9442,13.6331,13.7618,42790.0],["2006-01-05",13.6277,13.8959,13.5419,13.8476,22440.0],["2006-01-06",13.9442,13.9442,13.676,13.9174,12210.0],["2006-01-09",13.8101,13.9924,13.6975,13.9442,28820.0],["2006-01-10",13.7672,13.9978,13.7672,13.9442,48180.0],["2006-01-11",13.8047,13.9549,13.7082,13.9442,43340.0],["2006-01-12",13.8369,13.9227,13.7296,13.912,14850.0],["2006-01-13",13.7726,13.9442,13.7726,13.9388,18590.0],["2006-01-17",13.7565,13.9442,13.617,13.8959,29480.0],["2006-01-18",13.7028,13.9978,13.7028,13.9817,46310.0],["2006-01-19",14.0085,14.1694,13.9066,14.1694,48840.0],["2006-01-20",14.2123,14.2123,13.9442,14.0675,20350.0],["2006-01-23",14.2016,14.2123,14.0246,14.1104,41360.0],["2006-01-24",14.1212,14.325,14.1212,14.266,44220.0],["2006-01-25",14.207,14.2874,14.1212,14.2284,12430.0],["2006-01-26",14.2391,14.325,14.2016,14.266,29150.0],["2006-01-27",14.1051,14.3732,14.1051,14.266,100210.0],["2006-01-30",14.1641,14.1855,13.9013,13.9442,42570.0],["2006-01-31",13.8744,14.2552,13.735,14.1748,36190.0],["2006-02-01",13.9764,14.4805,13.9764,14.341,18920.0],["2006-02-02",14.1739,14.3626,14.12,14.2278,18480.0],["2006-02-03",14.0876,14.7508,14.0499,14.6376,46530.0],["2006-02-06",14.4758,14.6645,14.1739,14.4004,17160.0],["2006-02-07",14.1793,14.4219,13.9636,13.969,7920.0],["2006-02-08",13.9529,14.341,13.9529,14.2224,9240.0],["2006-02-09",14.12,14.5136,14.12,14.4165,15400.0],["2006-02-10",14.5351,14.7292,14.2656,14.6915,7480.0],["2006-02-13",14.5351,14.6537,14.2224,14.2386,14300.0],["2006-02-14",14.1739,14.4974,14.1739,14.244,16940.0],["2006-02-15",14.2278,14.5028,14.2063,14.4489,17380.0],["2006-02-16",14.4435,14.5405,14.3195,14.5028,11220.0],["2006-02-17",14.616,14.616,14.2602,14.368,13420.0],["2006-02-21",14.3303,14.341,14.1038,14.1362,32890.0],["2006-02-22",14.0984,14.9826,14.0715,14.864,35420.0],["2006-02-23",14.7346,14.8532,14.6376,14.643,36850.0],["2006-02-24",14.589,14.9611,14.4219,14.9611,59290.0],["2006-02-27",14.8802,15.139,14.6807,15.0635,43560.0],["2006-02-28",14.9179,14.9179,14.3572,14.368,21120.0],["2006-03-01",14.4003,14.8802,14.4003,14.7238,45210.0],["2006-03-02",14.6915,14.7885,14.3788,14.6052,11220.0],["2006-03-03",14.7077,14.8263,14.5891,14.7184,31130.0],["2006-03-06",14.8101,14.8101,14.5567,14.6106,14960.0],["2006-03-07",14.5567,14.5944,14.2656,14.4004,21120.0],["2006-03-08",14.5082,14.7724,14.2602,14.7724,10450.0],["2006-03-09",14.6645,14.8209,14.271,14.341,19800.0],["2006-03-10",14.3087,14.9611,14.2817,14.8263,20570.0],["2006-03-13",14.8263,14.9341,14.8209,14.8694,24750.0],["2006-03-14",14.9341,15.2522,14.7562,15.2522,13860.0],["2006-03-15",15.2306,15.2845,14.988,15.1497,14960.0],["2006-03-16",15.3115,15.3223,14.9341,15.3007,9020.0],["2006-03-17",15.3762,15.5271,15.1821,15.4463,97570.0],["2006-03-20",15.3654,15.4732,15.3061,15.4409,64460.0],["2006-03-21",15.3924,15.6242,15.2899,15.3924,31020.0],["2006-03-22",15.1551,15.7859,15.1551,15.7536,16720.0],["2006-03-23",15.6134,15.7266,15.5164,15.7104,24200.0],["2006-03-24",15.7805,15.8075,15.608,15.6835,12540.0],["2006-03-27",15.5757,15.8938,15.4732,15.7051,20130.0],["2006-03-28",15.6889,15.7751,15.3762,15.5056,8360.0],["2006-03-29",15.6242,15.8991,15.236,15.8506,22660.0],["2006-03-30",15.8991,15.8991,15.6458,15.8884,19030.0],["2006-03-31",15.9207,16.1687,15.8183,16.1633,32560.0],["2006-04-03",16.1525,16.1525,15.9261,16.0339,9570.0],["2006-04-04",15.9477,15.9477,15.608,15.7644,8360.0],["2006-04-05",15.7644,16.104,15.5811,15.9045,22770.0],["2006-04-06",15.8506,15.9531,15.635,15.9045,18260.0],["2006-04-07",16.0609,16.0609,15.3977,15.3977,16500.0],["2006-04-10",15.3654,15.7428,15.263,15.4894,24420.0],["2006-04-11",15.6835,15.6835,15.0311,15.0581,19800.0],["2006-04-12",15.0419,15.3492,14.961,15.2306,13200.0],["2006-04-13",15.112,15.4139,14.9934,15.1821,9460.0],["2006-04-17",15.1444,15.1767,14.837,15.0365,23210.0],["2006-04-18",15.1444,15.856,15.139,15.7644,34980.0],["2006-04-19",15.9045,16.1633,15.732,16.1579,13860.0],["2006-04-20",16.0393,16.0393,15.4139,15.8614,22220.0],["2006-04-21",16.0878,16.0878,15.4948,15.6835,14960.0],["2006-04-24",15.6997,15.6997,14.9664,15.0204,30360.0],["2006-04-25",14.9341,14.9341,14.643,14.8101,8800.0],["2006-04-26",14.6969,15.1066,14.6915,14.9233,14520.0],["2006-04-27",14.74,15.3007,14.6376,15.0797,13860.0],["2006-04-28",14.9395,15.1605,14.7184,14.9233,11550.0],["2006-05-01",15.0581,15.2576,14.9557,15.0635,36410.0],["2006-05-02",15.2791,15.2791,14.7993,15.0042,27060.0],["2006-05-03",15.1498,15.2576,15.0581,15.1551,21780.0],["2006-05-04",15.231,15.7078,15.231,15.6591,13090.0],["2006-05-05",15.632,15.7132,15.6157,15.697,33660.0],["2006-05-08",15.6049,16.0112,15.6049,15.9083,35310.0],["2006-05-09",15.827,16.1467,15.7457,15.8541,20240.0],["2006-05-10",15.93,16.1738,15.7349,15.8866,34100.0],["2006-05-11",15.995,15.995,15.2093,15.3448,48510.0],["2006-05-12",15.3719,15.5398,15.1226,15.1606,21670.0],["2006-05-15",15.0901,15.4206,15.0901,15.3339,19910.0],["2006-05-16",15.334,15.6103,15.296,15.4261,28710.0],["2006-05-17",15.2581,15.5182,15.231,15.3556,16940.0],["2006-05-18",15.5344,15.5724,14.9005,14.933,22110.0],["2006-05-19",14.8355,15.361,14.83,15.166,63580.0],["2006-05-22",15.0901,15.8053,14.9655,15.4911,47300.0],["2006-05-23",15.4911,15.8487,15.1172,15.1226,40260.0],["2006-05-24",15.1822,15.3069,14.9113,15.1443,33770.0],["2006-05-25",15.3827,15.6103,15.0522,15.5994,24530.0],["2006-05-26",15.6374,15.6753,15.4206,15.4423,15730.0],["2006-05-30",15.3665,15.4857,14.9492,14.9655,31900.0],["2006-05-31",14.9438,15.4586,14.8788,15.4098,73700.0],["2006-06-01",15.334,15.9462,15.334,15.865,37730.0],["2006-06-02",15.995,16.0492,15.5398,15.8433,20570.0],["2006-06-05",15.6699,16.0492,14.8409,14.8409,49280.0],["2006-06-06",14.8355,15.0414,14.7379,14.8951,50270.0],["2006-06-07",15.0359,15.4694,14.9059,15.1497,46200.0],["2006-06-08",15.101,15.7132,14.8463,15.6428,32890.0],["2006-06-09",15.5669,15.8162,15.3339,15.3339,17050.0],["2006-06-12",15.2256,15.3827,14.8842,15.1172,20350.0],["2006-06-13",14.9926,15.3881,14.8571,14.9818,35200.0],["2006-06-14",14.9709,15.0901,14.83,14.9492,17930.0],["2006-06-15",15.0034,15.6211,15.0034,15.4802,42900.0],["2006-06-16",15.4098,15.5236,14.933,14.9384,161150.0],["2006-06-19",15.0576,15.6049,14.8788,15.4694,69960.0],["2006-06-20",15.5453,15.6807,15.334,15.5615,35860.0],["2006-06-21",15.6807,16.0763,15.6807,15.9516,20900.0],["2006-06-22",15.8324,16.0817,15.7457,15.9029,21230.0],["2006-06-23",15.7674,16.1792,15.529,15.7728,39600.0],["2006-06-26",15.9354,16.2551,15.8487,16.2388,24530.0],["2006-06-27",16.1955,16.3526,15.8866,15.9245,33330.0],["2006-06-28",16.0058,16.1196,15.7349,16.0275,14410.0],["2006-06-29",16.2009,17.3171,15.8975,17.2683,67760.0],["2006-06-30",17.3279,18.3628,17.0516,18.3303,215270.0],["2006-07-03",18.3682,18.3682,17.9944,18.0594,28820.0],["2006-07-05",17.8372,17.9131,17.4742,17.5446,59510.0],["2006-07-06",17.4038,17.5501,17.2791,17.5501,38500.0],["2006-07-07",17.2141,17.9564,17.0732,17.1003,54450.0],["2006-07-10",17.1003,17.5663,17.0353,17.252,63690.0],["2006-07-11",17.1816,17.2954,16.9161,17.2954,34650.0],["2006-07-12",17.187,17.2954,16.6398,16.7265,40370.0],["2006-07-13",16.5531,16.656,15.9571,16.0004,28050.0],["2006-07-14",16.1521,16.3363,15.8162,16.2171,28380.0],["2006-07-17",16.2767,16.7427,15.9354,16.461,57860.0],["2006-07-18",16.5043,16.7969,16.358,16.759,27830.0],["2006-07-19",16.7265,17.0678,16.7102,16.8132,50600.0],["2006-07-20",16.9324,16.9324,16.19,16.2063,29700.0],["2006-07-21",16.1034,16.2388,15.7132,16.2063,35200.0],["2006-07-24",16.2551,17.0841,16.2551,17.0841,47740.0],["2006-07-25",17.1112,17.4579,17.0245,17.3713,56650.0],["2006-07-26",17.2629,17.5826,17.0136,17.5013,19800.0],["2006-07-27",17.5988,17.6368,17.0732,17.1274,24530.0],["2006-07-28",17.2629,17.9889,17.1708,17.7072,32780.0],["2006-07-31",17.4634,17.7776,17.1979,17.5771,21670.0],["2006-08-01",17.5771,17.7451,17.29,17.5609,19360.0],["2006-08-02",17.7451,18.0377,17.7451,18.0377,13420.0],["2006-08-03",17.8329,18.1667,17.517,17.6064,33000.0],["2006-08-04",17.6004,18.0795,17.1752,17.4627,21300.0],["2006-08-07",17.283,17.6843,17.277,17.6723,27500.0],["2006-08-08",17.81,18.0376,17.6603,17.7861,50700.0],["2006-08-09",17.8759,18.0016,17.5525,17.5944,17000.0],["2006-08-10",17.4747,17.7142,17.2411,17.6723,48100.0],["2006-08-11",17.6723,17.798,17.4627,17.798,18300.0],["2006-08-14",17.8939,18.4388,17.8939,18.2652,28900.0],["2006-08-15",18.4568,18.5646,18.1214,18.4807,27100.0],["2006-08-16",18.5526,18.5706,18.4268,18.5646,19900.0],["2006-08-17",18.4568,18.7143,18.3789,18.5706,38600.0],["2006-08-18",18.6963,18.7622,18.4208,18.4508,7900.0],["2006-08-21",18.4388,18.4927,17.9358,18.0496,20500.0],["2006-08-22",17.9657,18.4568,17.8759,18.325,21700.0],["2006-08-23",18.325,18.361,17.7501,17.7561,20300.0],["2006-08-24",17.7382,17.8759,17.5944,17.8759,12200.0],["2006-08-25",17.6663,17.9358,17.6603,17.816,23200.0],["2006-08-28",17.9418,17.9418,17.6903,17.8699,41100.0],["2006-08-29",17.846,18.0376,17.7741,17.9957,46800.0],["2006-08-30",18.1094,18.1813,17.9657,17.9657,13200.0],["2006-08-31",18.0855,18.0855,17.9058,17.9358,25200.0],["2006-09-01",17.9957,18.0496,17.9178,17.9777,12400.0],["2006-09-05",18.0675,18.0855,17.9597,18.0376,19100.0],["2006-09-06",17.9597,18.0256,17.7621,17.7621,20900.0],["2006-09-07",17.6603,17.9178,17.4268,17.4268,35200.0],["2006-09-08",17.5525,17.5525,17.1333,17.1573,13700.0],["2006-09-11",17.1333,17.4208,17.1034,17.1872,6100.0],["2006-09-12",17.283,17.9957,17.283,17.9238,16100.0],["2006-09-13",18.0076,18.2352,17.816,18.0436,17600.0],["2006-09-14",17.9058,18.1154,17.81,18.1154,11500.0],["2006-09-15",18.2412,18.2472,17.798,17.9418,67000.0],["2006-09-18",17.7801,17.9537,17.5884,17.7681,21000.0],["2006-09-19",17.8639,17.8639,17.0435,17.4926,22800.0],["2006-09-20",17.6902,18.1154,17.5525,18.0496,30800.0],["2006-09-21",18.1154,18.2232,17.7022,18.1933,27800.0],["2006-09-22",17.9777,18.1693,17.4447,17.6124,19400.0],["2006-09-25",17.6364,18.2592,17.5286,18.1334,9500.0],["2006-09-26",18.1813,18.1813,17.9478,18.0915,9500.0],["2006-09-27",17.9537,18.5047,17.9537,18.2352,23200.0],["2006-09-28",18.361,18.5107,18.1753,18.2711,18900.0],["2006-09-29",18.1214,18.2771,17.6423,17.6783,29000.0],["2006-10-02",17.5705,17.7621,17.4567,17.5884,26800.0],["2006-10-03",17.4687,17.6723,17.4148,17.5046,14300.0],["2006-10-04",17.4986,17.9957,17.4926,17.7861,30200.0],["2006-10-05",17.6663,17.9118,17.6663,17.834,25900.0],["2006-10-06",17.7022,18.0675,17.6723,17.9118,27100.0],["2006-10-09",17.816,17.8819,17.5705,17.8639,25900.0],["2006-10-10",17.9178,18.0316,17.5705,17.9298,23300.0],["2006-10-11",17.792,17.9178,17.5405,17.6363,17600.0],["2006-10-12",17.7921,18.2951,17.7861,18.1933,29000.0],["2006-10-13",18.2951,18.6484,18.2951,18.5167,24100.0],["2006-10-16",18.6125,19.1095,18.5107,19.0616,17600.0],["2006-10-17",18.87,19.0377,18.6424,18.8999,13900.0],["2006-10-18",18.9538,19.1095,18.6784,18.9119,39000.0],["2006-10-19",18.8101,19.1095,18.8101,19.1095,28500.0],["2006-10-20",19.1634,19.1634,18.7981,18.8401,11300.0],["2006-10-23",18.9658,18.9778,18.8041,18.9778,7500.0],["2006-10-24",18.9958,19.1455,18.6544,19.0736,9500.0],["2006-10-25",19.0137,19.4569,18.9299,19.4569,10100.0],["2006-10-26",19.1395,19.7323,19.1395,19.6365,34500.0],["2006-10-27",19.4808,19.8401,18.864,18.9598,24500.0],["2006-10-30",18.8281,19.0616,18.8101,18.9359,58100.0],["2006-10-31",19.0377,19.0916,18.5406,18.8999,28800.0],["2006-11-01",19.0017,19.0736,18.1094,18.1214,34200.0],["2006-11-02",18.0252,18.344,18.0011,18.1996,16700.0],["2006-11-03",18.338,18.4704,17.9349,18.1455,12000.0],["2006-11-06",18.1756,18.6689,18.1756,18.6569,15500.0],["2006-11-07",18.5305,18.9216,18.3982,18.5967,15100.0],["2006-11-08",18.4704,19.1201,18.3621,18.9336,17400.0],["2006-11-09",18.9156,18.9758,18.0853,18.2598,21100.0],["2006-11-10",18.1816,18.7712,18.1816,18.7712,14500.0],["2006-11-13",18.6749,19.2104,18.6749,19.1081,35000.0],["2006-11-14",19.1984,19.2345,18.8554,19.2345,17900.0],["2006-11-15",19.2164,19.3849,19.1562,19.3428,36400.0],["2006-11-16",19.1923,19.5172,19.1743,19.5172,16600.0],["2006-11-17",19.5172,19.8541,19.3367,19.7218,28700.0],["2006-11-20",19.8542,19.9745,19.7519,19.8542,11800.0],["2006-11-21",19.8542,20.0888,19.6676,20.0226,20600.0],["2006-11-22",20.1309,20.1309,19.6737,19.8241,11800.0],["2006-11-24",19.6195,19.9564,19.6195,19.812,2000.0],["2006-11-27",19.6977,19.9564,18.5666,18.6629,38600.0],["2006-11-28",18.5787,18.9637,18.3681,18.4102,39300.0],["2006-11-29",18.6148,19.1021,18.6148,18.681,49300.0],["2006-11-30",18.5486,18.8855,18.5245,18.7231,33400.0],["2006-12-01",18.6268,18.7471,17.8748,18.4403,41500.0],["2006-12-04",18.35,19.054,18.2357,19.054,36700.0],["2006-12-05",19.1923,19.3728,18.9878,18.9878,14500.0],["2006-12-06",18.8314,19.0179,18.7652,18.9336,8400.0],["2006-12-07",18.9878,19.066,18.4403,18.4403,8800.0],["2006-12-08",18.3922,18.7772,18.2357,18.5065,4700.0],["2006-12-11",18.5125,18.7592,18.4162,18.7592,4400.0],["2006-12-12",18.7772,18.7772,18.5305,18.681,6500.0],["2006-12-13",18.8133,18.8133,18.4944,18.711,4800.0],["2006-12-14",18.8193,19.0179,18.693,18.8795,16400.0],["2006-12-15",18.9697,19.0961,18.6569,19.06,74200.0],["2006-12-18",19.072,19.0961,18.326,18.3741,21200.0],["2006-12-19",18.2478,18.6088,18.2057,18.5305,15000.0],["2006-12-20",18.6509,18.6509,18.3922,18.5065,13700.0],["2006-12-21",18.3861,18.9818,18.3861,18.6449,16400.0],["2006-12-22",18.693,18.711,18.3741,18.5726,6000.0],["2006-12-26",18.4343,19.1141,18.4343,18.9758,20300.0],["2006-12-27",19.1442,19.5533,19.1442,19.5473,12200.0],["2006-12-28",19.5593,19.6075,19.3548,19.5533,9700.0],["2006-12-29",19.5834,19.6255,19.2405,19.3307,50400.0],["2007-01-03",19.3006,19.6255,19.1021,19.3668,33900.0],["2007-01-04",19.3728,19.6075,19.1623,19.4691,27500.0],["2007-01-05",19.3428,19.3548,18.6208,18.705,27000.0],["2007-01-08",18.7471,18.9336,18.32,18.8013,26100.0],["2007-01-09",18.717,18.9397,18.332,18.717,21500.0],["2007-01-10",18.5727,18.7531,18.4523,18.6388,17000.0],["2007-01-11",18.711,18.9336,18.3079,18.5787,21400.0],["2007-01-12",18.687,18.8614,18.4463,18.8013,17100.0],["2007-01-16",18.9156,18.9818,18.0372,18.1936,18200.0],["2007-01-17",18.1034,18.2598,18.0432,18.0613,31000.0],["2007-01-18",17.953,18.0372,17.3393,17.5017,24100.0],["2007-01-19",17.3634,17.6882,17.2009,17.6882,11300.0],["2007-01-22",17.3994,17.6762,17.3273,17.4175,15700.0],["2007-01-23",17.3273,17.5619,17.0986,17.4416,12500.0],["2007-01-24",17.5017,17.592,17.3814,17.5739,10500.0],["2007-01-25",17.4416,17.5619,17.0024,17.3032,24500.0],["2007-01-26",16.9903,17.1588,16.9663,17.1468,16400.0],["2007-01-29",17.0686,17.3814,17.0686,17.3273,28800.0],["2007-01-30",17.3573,17.4957,17.2069,17.4596,30400.0],["2007-01-31",17.3995,17.5799,17.219,17.3694,26500.0],["2007-02-01",17.4842,17.6172,17.3331,17.4661,14000.0],["2007-02-02",17.4963,17.7321,17.4903,17.6898,25400.0],["2007-02-05",17.5749,17.7926,17.4056,17.6898,31100.0],["2007-02-06",17.7805,17.8168,17.4601,17.6717,15700.0],["2007-02-07",17.7321,17.7623,17.3875,17.714,28700.0],["2007-02-08",17.72,17.7684,17.4782,17.7503,10200.0],["2007-02-09",17.7079,17.9135,17.1638,17.6112,31900.0],["2007-02-12",17.7079,17.7986,17.3754,17.5507,26100.0],["2007-02-13",17.5205,17.7019,17.5205,17.6958,17500.0],["2007-02-14",17.714,17.714,17.3754,17.4722,15600.0],["2007-02-15",17.581,17.581,17.1457,17.1638,21500.0],["2007-02-16",17.1638,17.3029,16.928,17.0913,15800.0],["2007-02-20",16.9522,17.2424,16.7406,17.2122,17800.0],["2007-02-21",17.0369,17.2485,16.9039,17.1638,9200.0],["2007-02-22",17.1457,17.1699,16.8978,17.1699,35500.0],["2007-02-23",17.0731,17.0792,16.7648,16.8253,13900.0],["2007-02-26",16.9583,16.9583,16.2751,16.7527,34800.0],["2007-02-27",16.5169,16.6076,14.8362,15.5859,119200.0],["2007-02-28",15.7189,16.5411,15.7189,15.9063,59000.0],["2007-03-01",15.6826,16.2691,15.205,16.0635,36700.0],["2007-03-02",16.0212,16.0212,15.6887,15.6947,33600.0],["2007-03-05",15.4166,15.6947,15.3561,15.4166,30800.0],["2007-03-06",15.5557,15.7491,15.4408,15.598,109400.0],["2007-03-07",15.4892,15.5798,15.3078,15.338,31000.0],["2007-03-08",15.4287,15.6282,15.2534,15.5617,47400.0],["2007-03-09",15.7007,15.7128,15.1566,15.2231,67700.0],["2007-03-12",15.3138,16.0151,15.2836,15.7672,32500.0],["2007-03-13",15.7008,15.7008,14.673,14.7878,39800.0],["2007-03-14",14.812,15.1204,14.7092,15.1204,29300.0],["2007-03-15",15.0901,15.5375,14.9753,15.2413,22200.0],["2007-03-16",15.2171,15.3622,14.7878,14.8604,80500.0],["2007-03-19",14.9269,15.2413,14.7516,15.0478,61300.0],["2007-03-20",15.0115,15.7128,15.0115,15.6645,38800.0],["2007-03-21",15.7189,16.1663,15.5436,16.1663,16800.0],["2007-03-22",16.2811,16.4746,16.263,16.4565,51500.0],["2007-03-23",16.5592,16.5592,16.0937,16.1179,20200.0],["2007-03-26",16.1421,16.523,15.8338,16.523,31000.0],["2007-03-27",16.5048,16.5532,15.9607,16.0151,16400.0],["2007-03-28",15.87,16.263,15.7008,15.731,17100.0],["2007-03-29",15.9003,16.0998,15.5859,15.7914,25100.0],["2007-03-30",15.7975,15.997,15.4347,15.8217,37900.0],["2007-04-02",15.8277,16.0998,15.5496,15.8519,18500.0],["2007-04-03",15.9244,16.8797,15.9244,16.6016,45700.0],["2007-04-04",16.5592,16.5592,16.2872,16.3235,22700.0],["2007-04-05",16.2872,16.2932,16.13,16.1602,21800.0],["2007-04-09",16.0998,16.2872,15.6705,15.6947,33200.0],["2007-04-10",15.7189,15.9849,15.6705,15.7672,13000.0],["2007-04-11",15.6766,15.8338,15.2655,15.2896,21300.0],["2007-04-12",15.2534,15.9124,15.066,15.338,44300.0],["2007-04-13",15.3622,15.3924,15.1083,15.2655,23000.0],["2007-04-16",15.3259,15.7431,15.1808,15.6887,18000.0],["2007-04-17",15.6705,15.8156,15.1264,15.2171,33000.0],["2007-04-18",15.1204,15.3622,14.9632,14.9753,33100.0],["2007-04-19",14.8302,14.9753,14.7032,14.7697,26700.0],["2007-04-20",15.078,15.2352,14.7093,14.9874,44400.0],["2007-04-23",14.8725,14.9209,14.3284,14.3284,23000.0],["2007-04-24",14.2498,14.3284,14.0986,14.2316,54300.0],["2007-04-25",14.3526,14.673,14.2921,14.5944,27200.0],["2007-04-26",14.5158,14.7758,14.4856,14.5097,25500.0],["2007-04-27",14.812,14.8846,14.5097,14.546,19300.0],["2007-04-30",15.3078,15.4106,14.9209,14.9571,72400.0],["2007-05-01",15.0297,16.2509,15.0297,16.2146,85100.0],["2007-05-02",16.2207,16.7467,16.0151,16.3597,33100.0],["2007-05-03",16.3172,16.457,16.1349,16.299,47700.0],["2007-05-04",16.5299,16.5299,16.2564,16.3111,32500.0],["2007-05-07",16.2503,16.3111,16.0559,16.0802,18500.0],["2007-05-08",16.0194,16.0255,15.4542,15.6122,36300.0],["2007-05-09",15.5636,15.9222,15.5332,15.6852,28900.0],["2007-05-10",15.6548,15.6852,15.1565,15.199,44500.0],["2007-05-11",15.3145,15.4664,14.9863,15.4664,57600.0],["2007-05-14",15.4725,15.6426,15.2537,15.4846,46000.0],["2007-05-15",15.3327,15.5576,14.9012,14.9073,56800.0],["2007-05-16",14.9255,15.3509,14.7979,15.3145,165700.0],["2007-05-17",15.3145,15.3935,14.7918,15.2233,71900.0],["2007-05-18",15.2901,15.4968,14.8465,15.041,51500.0],["2007-05-21",15.0531,15.5332,14.9924,15.3509,39000.0],["2007-05-22",15.2598,15.7946,15.2598,15.6973,45200.0],["2007-05-23",15.7459,15.9465,15.4056,15.6669,41300.0],["2007-05-24",15.5879,15.8189,15.1929,15.3631,37600.0],["2007-05-25",15.3631,15.6122,15.0531,15.4542,29000.0],["2007-05-29",15.5454,15.91,15.4846,15.594,36000.0],["2007-05-30",15.4238,15.7399,15.3631,15.7155,35500.0],["2007-05-31",16.0073,16.0073,15.831,15.9222,56900.0],["2007-06-01",15.9647,16.22,15.752,15.825,32100.0],["2007-06-04",15.6912,15.8371,15.4117,15.7824,23100.0],["2007-06-05",15.673,15.673,15.436,15.5393,67700.0],["2007-06-06",15.4664,15.6487,15.3205,15.4239,20600.0],["2007-06-07",15.2902,15.5636,15.2658,15.3692,21400.0],["2007-06-08",15.3205,15.6183,15.278,15.6001,16800.0],["2007-06-11",15.5272,15.6062,15.278,15.4117,23400.0],["2007-06-12",15.2901,15.5697,15.2172,15.2841,21200.0],["2007-06-13",15.3509,15.6852,15.0653,15.6062,28300.0],["2007-06-14",15.5819,15.904,15.3327,15.673,31400.0],["2007-06-15",16.0984,16.3719,15.7156,15.7216,95100.0],["2007-06-18",15.7338,15.8979,15.3752,15.5454,15200.0],["2007-06-19",15.4178,16.0073,15.4178,15.8796,37900.0],["2007-06-20",15.8918,15.8918,15.0228,15.0835,21400.0],["2007-06-21",14.9802,15.1261,14.7311,15.0835,27100.0],["2007-06-22",14.9924,15.0531,14.6521,14.9802,142300.0],["2007-06-25",14.9802,15.6001,14.7554,14.8222,55600.0],["2007-06-26",14.9316,15.5758,14.9316,15.3205,64900.0],["2007-06-27",15.1929,15.6487,14.9681,15.5454,37000.0],["2007-06-28",15.6122,15.6669,15.2598,15.6609,24800.0],["2007-06-29",15.6791,15.6791,14.9437,15.1443,47800.0],["2007-07-02",15.3327,15.4664,14.9316,15.2476,37900.0],["2007-07-03",15.278,15.5879,15.0288,15.4664,22200.0],["2007-07-05",15.5333,15.6791,15.3813,15.5636,25100.0],["2007-07-06",15.4725,15.7885,15.4725,15.6548,15100.0],["2007-07-09",15.673,16.1227,15.673,16.0802,51800.0],["2007-07-10",15.8918,15.8918,15.5697,15.6244,71300.0],["2007-07-11",15.5879,16.0437,15.3813,15.5879,60700.0],["2007-07-12",15.7216,15.9526,15.4907,15.8796,55800.0],["2007-07-13",15.8675,16.1531,15.6609,15.7763,24900.0],["2007-07-16",15.6973,15.7703,15.2051,15.3023,47700.0],["2007-07-17",15.3692,15.3692,14.9498,14.9863,41600.0],["2007-07-18",14.9073,14.9802,14.4333,14.7371,54600.0],["2007-07-19",14.7007,15.0592,14.5487,14.6095,29200.0],["2007-07-20",14.5791,14.5791,13.5399,13.7283,78000.0],["2007-07-23",13.8073,14.1416,13.6736,13.8316,120200.0],["2007-07-24",13.625,13.7648,13.0234,13.0598,73800.0],["2007-07-25",13.2118,13.4062,12.9322,13.2725,81100.0],["2007-07-26",13.0781,13.5339,12.9687,13.3698,114200.0],["2007-07-27",13.0963,13.4184,13.0781,13.1084,90600.0],["2007-07-30",13.0477,13.072,12.6587,12.9565,57800.0],["2007-07-31",13.1145,13.1692,12.44,12.44,125100.0],["2007-08-01",12.4643,12.7195,12.3063,12.6101,113000.0],["2007-08-02",12.6101,12.7876,12.3776,12.5245,66700.0],["2007-08-03",12.5428,12.5428,11.57,11.6189,102800.0],["2007-08-06",11.7229,12.4755,11.2641,12.2736,96100.0],["2007-08-07",12.2308,12.9283,11.674,12.6835,116400.0],["2007-08-08",12.8426,14.2376,12.5551,13.1485,134500.0],["2007-08-09",13.1424,13.1424,12.0166,12.3348,196400.0],["2007-08-10",12.5428,14.2376,11.9983,13.6013,102700.0],["2007-08-13",13.791,14.2927,12.8793,12.9222,70400.0],["2007-08-14",12.9466,13.5585,12.7019,12.8671,48800.0],["2007-08-15",12.8732,13.8522,12.8732,13.4606,74700.0],["2007-08-16",13.4851,15.0024,13.2159,14.9963,195500.0],["2007-08-17",15.602,16.0854,14.5313,15.6632,117300.0],["2007-08-20",15.6694,15.7122,14.6843,15.082,60000.0],["2007-08-21",15.0881,15.4307,14.7944,14.9841,37500.0],["2007-08-22",15.1615,15.4552,14.5803,14.6109,41100.0],["2007-08-23",14.7087,16.5198,13.9868,14.0908,55000.0],["2007-08-24",14.1275,14.7944,13.8644,14.721,20300.0],["2007-08-27",14.7026,14.9902,14.1275,14.3294,14400.0],["2007-08-28",14.3049,14.3049,13.5524,13.5768,55600.0],["2007-08-29",13.6258,14.4457,13.6135,14.4457,32100.0],["2007-08-30",14.256,14.8556,14.1459,14.2376,25200.0],["2007-08-31",14.4763,14.9596,14.1459,14.3845,18900.0],["2007-09-04",14.3539,14.4518,13.9195,14.4089,21500.0],["2007-09-05",14.2866,14.2866,13.534,13.6686,35900.0],["2007-09-06",13.742,13.742,13.3382,13.4606,20400.0],["2007-09-07",13.3076,13.6135,13.173,13.1853,44300.0],["2007-09-10",13.2954,13.3994,12.7325,13.2097,31800.0],["2007-09-11",13.3627,13.4361,13.0874,13.2587,30900.0],["2007-09-12",13.2036,13.2709,12.9099,13.0445,27600.0],["2007-09-13",13.6074,13.6074,12.9222,13.4422,17300.0],["2007-09-14",13.2526,13.3505,12.8732,13.1547,15800.0],["2007-09-17",13.1241,13.2526,12.7692,12.9589,20600.0],["2007-09-18",13.0017,14.4946,12.8977,14.1948,66500.0],["2007-09-19",14.3661,15.0636,14.3661,14.8434,59200.0],["2007-09-20",14.721,14.8434,13.9072,14.4212,31500.0],["2007-09-21",14.5558,14.8801,14.1091,14.4395,69500.0],["2007-09-24",14.4089,14.4457,13.9745,14.1336,22100.0],["2007-09-25",14.0174,14.1397,13.5095,13.6992,26000.0],["2007-09-26",13.8644,14.2376,13.5279,13.9807,17400.0],["2007-09-27",14.0724,14.4089,13.9317,14.4089,10300.0],["2007-09-28",14.3784,14.5313,13.9256,14.0112,52700.0],["2007-10-01",13.9501,14.5374,13.8766,14.4824,42300.0],["2007-10-02",14.4701,14.7393,14.1397,14.3539,56000.0],["2007-10-03",13.8155,14.3539,13.8155,14.1275,44100.0],["2007-10-04",14.2132,14.2132,13.7787,14.0418,21000.0],["2007-10-05",14.2315,14.9413,14.0418,14.7455,45200.0],["2007-10-08",14.7393,14.9718,14.6109,14.8005,24800.0],["2007-10-09",14.8434,14.8434,14.0541,14.3172,26300.0],["2007-10-10",14.3233,14.3233,14.0908,14.2193,15500.0],["2007-10-11",14.3049,14.5864,13.9562,14.0785,26900.0],["2007-10-12",14.1091,14.1275,13.8644,13.9317,24800.0],["2007-10-15",13.9072,13.9072,12.8855,13.1485,39400.0],["2007-10-16",13.1241,13.3566,13.0751,13.1853,20800.0],["2007-10-17",13.3688,13.4116,12.861,13.1669,19000.0],["2007-10-18",13.0751,13.1608,12.3348,12.4205,40700.0],["2007-10-19",12.4205,12.4388,11.6067,11.6679,57300.0],["2007-10-22",11.4843,11.9187,11.3314,11.8514,66700.0],["2007-10-23",12.0533,12.0533,11.3925,11.6189,41100.0],["2007-10-24",11.5516,12.0901,11.417,11.6801,82100.0],["2007-10-25",11.9126,12.6774,11.4476,11.6373,51900.0],["2007-10-26",11.625,11.8637,11.362,11.8637,27900.0],["2007-10-29",11.9493,12.0533,11.3803,11.5027,27500.0],["2007-10-30",11.4415,11.6006,11.0377,11.3987,32700.0],["2007-10-31",11.4904,11.7841,11.3191,11.7719,46000.0],["2007-11-01",11.5808,11.9137,10.9398,10.9953,75900.0],["2007-11-02",11.1741,11.7288,10.4776,10.6317,65200.0],["2007-11-05",10.3235,10.9337,10.1694,10.2681,54200.0],["2007-11-06",10.2804,11.0878,10.0338,10.9953,63400.0],["2007-11-07",10.7981,10.8905,10.3543,10.379,51700.0],["2007-11-08",10.4899,11.4083,10.416,11.3281,68700.0],["2007-11-09",11.1309,11.7411,10.7611,11.4945,46800.0],["2007-11-12",11.5069,12.0308,11.4268,11.7411,35600.0],["2007-11-13",11.8828,12.7457,11.7534,12.7334,81500.0],["2007-11-14",12.8628,12.8628,12.2588,12.4129,129600.0],["2007-11-15",12.3389,12.567,11.5747,11.8705,46800.0],["2007-11-16",11.9075,12.2835,11.8212,12.2773,56300.0],["2007-11-19",12.1232,12.2403,11.6486,11.9938,45800.0],["2007-11-20",11.9691,12.2958,11.7657,12.2896,37800.0],["2007-11-21",12.117,12.5546,12.0492,12.2588,36200.0],["2007-11-23",12.419,12.9552,12.2465,12.8443,16900.0],["2007-11-26",12.8443,13.06,12.117,12.1355,42700.0],["2007-11-27",12.1972,12.4684,11.963,12.4067,63100.0],["2007-11-28",12.6163,12.9429,12.2403,12.6039,100100.0],["2007-11-29",12.5854,13.0785,12.2711,12.419,75000.0],["2007-11-30",12.6717,12.8998,12.3882,12.4129,62900.0],["2007-12-03",12.3821,12.3821,11.8397,11.8767,39000.0],["2007-12-04",11.7411,12.0862,11.7411,11.852,26200.0],["2007-12-05",12.0985,12.795,11.8828,12.2156,39200.0],["2007-12-06",12.1664,12.8936,12.1664,12.8936,43500.0],["2007-12-07",12.9553,12.9553,12.4067,12.5238,32700.0],["2007-12-10",12.5731,12.5731,11.9506,12.1972,34800.0],["2007-12-11",12.2835,12.5546,11.4822,11.4822,118900.0],["2007-12-12",11.8274,12.5115,11.7103,12.1047,51000.0],["2007-12-13",11.9506,11.9506,11.2357,11.7472,45400.0],["2007-12-14",11.5377,11.8582,10.8659,10.8721,46600.0],["2007-12-17",10.7796,11.3836,10.6872,10.718,108000.0],["2007-12-18",10.8844,11.4206,10.6379,11.211,87100.0],["2007-12-19",11.1063,11.2172,10.9029,11.1063,36800.0],["2007-12-20",11.2172,11.2172,10.7241,11.2172,52400.0],["2007-12-21",11.4452,11.5685,11.057,11.2727,180600.0],["2007-12-24",11.2172,11.5932,11.0693,11.2172,62600.0],["2007-12-26",11.0631,11.8397,11.0631,11.7842,67300.0],["2007-12-27",11.7657,11.7657,10.8597,10.9029,49000.0],["2007-12-28",11.0816,11.3713,10.5762,10.5947,43400.0],["2007-12-31",10.5639,11.0754,10.379,10.6687,71900.0],["2008-01-02",10.607,11.0816,10.04,10.1448,61400.0],["2008-01-03",10.2064,10.607,10.1818,10.2187,54300.0],["2008-01-04",10.077,10.2557,9.5408,9.9845,84200.0],["2008-01-07",10.0523,10.9707,10.0523,10.5577,44400.0],["2008-01-08",10.5885,10.9645,9.6147,9.6271,106700.0],["2008-01-09",9.5839,10.416,9.5839,10.3667,49300.0],["2008-01-10",10.2064,10.983,9.9537,10.416,46200.0],["2008-01-11",10.3112,10.3852,9.7442,9.8489,71300.0],["2008-01-14",9.9722,10.2742,9.8736,10.2249,29900.0],["2008-01-15",10.04,10.2126,9.7565,9.8551,39800.0],["2008-01-16",9.8243,10.8721,9.8243,10.5084,47700.0],["2008-01-17",10.6132,10.6132,10.0462,10.0585,19800.0],["2008-01-18",10.0585,10.1448,9.3251,9.6394,62600.0],["2008-01-22",9.3251,10.5084,9.3251,10.0832,31400.0],["2008-01-23",9.8859,11.7472,9.8859,11.7472,59600.0],["2008-01-24",11.5932,11.7411,10.8043,10.8166,54100.0],["2008-01-25",11.1001,11.6794,10.4406,10.8289,22000.0],["2008-01-28",10.8227,11.6979,10.4776,11.4945,17900.0],["2008-01-29",11.587,11.6918,10.909,11.4391,20900.0],["2008-01-30",11.3466,11.9999,11.0816,11.6117,38000.0],["2008-01-31",11.3466,12.0184,11.1494,12.0184,107000.0],["2008-02-01",12.155,12.9248,12.155,12.6082,35200.0],["2008-02-04",12.5088,12.7758,12.2047,12.2295,82800.0],["2008-02-05",11.9129,12.2854,11.7018,11.7018,47000.0],["2008-02-06",11.8198,12.0991,11.4225,11.4908,36300.0],["2008-02-07",11.4908,12.2419,11.1866,11.646,25100.0],["2008-02-08",11.5715,11.8756,11.2052,11.4721,18900.0],["2008-02-11",11.5218,11.5218,10.9941,11.3356,18600.0],["2008-02-12",11.4163,11.6646,11.3294,11.6149,30400.0],["2008-02-13",11.826,12.2543,11.5901,12.1178,30500.0],["2008-02-14",12.2543,12.2543,11.4349,11.4349,23500.0],["2008-02-15",11.3418,11.7763,11.3294,11.3852,29700.0],["2008-02-19",11.5777,11.9501,11.199,11.3045,30100.0],["2008-02-20",11.2052,11.8074,11.2052,11.6584,38900.0],["2008-02-21",11.7639,11.8756,11.3294,11.4225,22400.0],["2008-02-22",11.4659,11.8384,10.9631,11.2052,34500.0],["2008-02-25",11.2238,11.7267,10.7769,11.4535,91300.0],["2008-02-26",11.3852,12.1053,11.3107,11.7391,65300.0],["2008-02-27",11.5963,11.9439,11.4597,11.8322,32600.0],["2008-02-28",11.7142,11.8136,11.2983,11.3169,32500.0],["2008-02-29",11.1555,11.2797,10.8265,10.8389,37800.0],["2008-03-03",10.8638,11.019,10.2492,10.3733,114000.0],["2008-03-04",10.243,10.6651,10.243,10.5534,71600.0],["2008-03-05",10.6279,10.6279,10.274,10.3796,69400.0],["2008-03-06",10.2989,10.4975,9.8519,9.8643,37300.0],["2008-03-07",9.7898,10.5223,9.7091,10.2306,35700.0],["2008-03-10",10.3113,10.5472,10.1126,10.1126,20300.0],["2008-03-11",10.4168,12.006,10.4044,11.9564,38800.0],["2008-03-12",11.9688,12.3102,10.8017,11.4473,51100.0],["2008-03-13",11.23,12.4157,11.019,11.7701,34800.0],["2008-03-14",11.8943,11.8943,10.9631,11.2238,30200.0],["2008-03-17",10.9258,11.9067,10.7086,11.5528,20100.0],["2008-03-18",11.8446,12.4343,11.8446,12.4343,59400.0],["2008-03-19",12.4716,12.9434,11.5342,11.826,62200.0],["2008-03-20",12.0184,12.9434,11.5839,12.931,172900.0],["2008-03-24",12.9558,13.4587,12.7013,12.9062,60200.0],["2008-03-25",12.931,13.2414,12.5461,12.9993,56500.0],["2008-03-26",12.9124,13.2848,12.7385,13.2848,80000.0],["2008-03-27",13.3283,13.5394,12.7013,13.2848,91100.0],["2008-03-28",13.2786,13.409,12.9806,13.0924,67100.0],["2008-03-31",13.1607,13.5083,12.8441,13.0676,52200.0],["2008-04-01",13.3593,13.9367,13.1917,13.9367,71200.0],["2008-04-02",13.9056,14.0422,13.5394,13.8932,60900.0],["2008-04-03",13.7442,13.8994,13.3469,13.4897,41300.0],["2008-04-04",13.4587,13.707,13.1979,13.2848,22900.0],["2008-04-07",13.5021,13.5642,13.2538,13.3531,24000.0],["2008-04-08",13.2227,13.3904,13.0924,13.2662,18500.0],["2008-04-09",13.3097,13.3097,12.5709,12.5771,50000.0],["2008-04-10",12.602,13.0365,12.4157,12.782,30100.0],["2008-04-11",12.5896,12.7013,12.1736,12.2295,24500.0],["2008-04-14",12.2047,12.6516,11.9253,12.006,42500.0],["2008-04-15",12.0743,12.3723,12.0743,12.3723,40000.0],["2008-04-16",12.5461,13.1855,12.5461,13.1669,35600.0],["2008-04-17",13.6945,13.6945,12.6268,12.8937,31400.0],["2008-04-18",13.2103,13.4835,12.9931,13.111,34000.0],["2008-04-21",12.9806,13.5952,12.6703,12.751,21300.0],["2008-04-22",12.6454,12.6454,11.9067,12.1612,36500.0],["2008-04-23",12.2109,12.6454,11.3231,11.6335,63900.0],["2008-04-24",11.7515,12.5399,11.4038,12.3971,33000.0],["2008-04-25",12.5585,12.7758,11.9005,12.6827,19800.0],["2008-04-28",12.6392,12.9744,12.4654,12.8068,20400.0],["2008-04-29",12.8441,12.8441,12.4592,12.5833,21000.0],["2008-04-30",12.5958,12.782,12.1736,12.304,39700.0],["2008-05-01",12.3728,13.1855,12.354,13.0167,18400.0],["2008-05-02",13.173,13.3856,12.5916,12.7104,34100.0],["2008-05-05",12.6604,12.8417,12.404,12.7041,35700.0],["2008-05-06",12.6541,13.3731,12.2227,13.3106,45100.0],["2008-05-07",13.0855,13.6107,12.7104,12.7916,69300.0],["2008-05-08",12.6666,12.8104,12.429,12.6729,23500.0],["2008-05-09",12.4603,12.8104,12.1915,12.5853,11900.0],["2008-05-12",12.7416,13.3106,12.6603,13.173,29200.0],["2008-05-13",13.2168,13.6044,13.2043,13.2731,40900.0],["2008-05-14",13.3168,13.6732,13.2981,13.2981,39200.0],["2008-05-15",13.2731,13.7545,13.2731,13.6107,71500.0],["2008-05-16",13.7044,13.7044,13.0855,13.4856,67400.0],["2008-05-19",13.4544,13.6357,13.1605,13.2418,70100.0],["2008-05-20",13.2105,13.2105,12.8167,12.9917,15500.0],["2008-05-21",13.1043,13.3606,12.7979,12.9229,22600.0],["2008-05-22",12.9167,13.5231,12.9167,13.4044,19700.0],["2008-05-23",13.3106,13.4168,12.998,13.1668,28100.0],["2008-05-27",13.2043,13.8545,13.2043,13.817,25100.0],["2008-05-28",13.9295,13.9295,13.223,13.6044,28400.0],["2008-05-29",13.5919,14.0671,13.048,13.9295,21500.0],["2008-05-30",13.9233,13.9233,13.3356,13.6544,62100.0],["2008-06-02",13.6544,13.6544,12.6604,12.9479,38900.0],["2008-06-03",13.023,13.023,12.5103,12.6729,29600.0],["2008-06-04",12.6666,12.7479,12.3853,12.5916,89100.0],["2008-06-05",12.5666,12.7104,12.2415,12.5353,83100.0],["2008-06-06",12.429,12.429,11.8226,12.0352,59200.0],["2008-06-09",12.0539,12.1852,11.7851,11.8976,86400.0],["2008-06-10",11.7851,12.1477,11.5975,11.9351,50200.0],["2008-06-11",11.8601,12.1977,11.2036,11.2036,88200.0],["2008-06-12",11.3412,11.8163,11.2349,11.3912,40200.0],["2008-06-13",11.56,12.1477,11.1224,11.5537,48800.0],["2008-06-16",11.5475,11.8789,11.4975,11.8163,31100.0],["2008-06-17",11.8101,11.8101,11.3599,11.3599,16400.0],["2008-06-18",11.2787,11.685,10.9598,11.1286,38100.0],["2008-06-19",11.1661,11.41,11.0036,11.2349,49800.0],["2008-06-20",11.1661,11.4412,11.0036,11.1411,84700.0],["2008-06-23",11.1849,11.2474,10.5847,10.6285,36800.0],["2008-06-24",10.5409,11.1411,10.5097,10.7222,69900.0],["2008-06-25",10.716,11.3849,10.716,10.916,41300.0],["2008-06-26",10.7347,11.2787,10.5409,10.5659,38600.0],["2008-06-27",10.5222,11.0411,10.2096,10.3033,270300.0],["2008-06-30",10.3221,10.866,10.0658,10.0658,90100.0],["2008-07-01",10.0157,10.5784,9.9407,10.3221,46800.0],["2008-07-02",10.3346,10.8473,9.9282,10.0032,62000.0],["2008-07-03",10.0533,10.5597,9.7282,9.7594,21800.0],["2008-07-07",9.8532,9.8594,9.0904,9.4656,50900.0],["2008-07-08",9.4593,11.0286,9.4093,11.0286,51700.0],["2008-07-09",10.666,10.916,9.7844,10.0283,42700.0],["2008-07-10",10.0032,11.4037,10.0032,10.6847,37800.0],["2008-07-11",10.4596,11.41,10.047,11.3724,44900.0],["2008-07-14",11.6538,11.6538,10.6785,10.7347,34000.0],["2008-07-15",10.5784,11.0848,10.0032,10.5222,56000.0],["2008-07-16",10.172,12.3352,10.147,12.2852,54800.0],["2008-07-17",12.4978,13.223,12.0414,13.0417,88400.0],["2008-07-18",12.9354,13.1168,11.9476,12.7916,75500.0],["2008-07-21",12.2352,12.8979,12.2352,12.6041,38700.0],["2008-07-22",12.5353,13.3481,12.0977,13.2856,49200.0],["2008-07-23",13.2918,13.792,12.973,13.3668,25600.0],["2008-07-24",13.6732,13.6919,13.198,13.5419,31600.0],["2008-07-25",13.7107,13.8983,13.4544,13.6794,39800.0],["2008-07-28",13.5732,13.6669,13.023,13.098,39300.0],["2008-07-29",13.0792,14.3171,13.0792,14.1921,46100.0],["2008-07-30",14.2546,14.636,12.5103,14.4359,42800.0],["2008-07-31",14.1171,14.5985,13.917,14.5922,96300.0],["2008-08-01",14.6803,14.8501,14.4098,14.5545,49600.0],["2008-08-04",14.5105,14.7495,14.0953,14.3029,71800.0],["2008-08-05",14.5922,15.0325,13.8878,14.7369,53000.0],["2008-08-06",14.6111,14.9696,12.1833,14.7558,54400.0],["2008-08-07",14.5105,14.5105,13.5041,13.7809,70400.0],["2008-08-08",13.6865,14.6677,13.523,14.5419,36800.0],["2008-08-11",14.5671,15.0954,13.6802,15.0954,68400.0],["2008-08-12",14.7998,15.6615,14.6992,15.4351,66500.0],["2008-08-13",15.3218,15.3785,14.9004,14.9948,130700.0],["2008-08-14",14.7872,15.3344,14.7872,14.9193,50200.0],["2008-08-15",15.4351,15.6489,14.3595,14.9885,70300.0],["2008-08-18",15.0262,15.0577,14.4476,14.5922,47200.0],["2008-08-19",14.391,14.5293,14.284,14.4161,39900.0],["2008-08-20",14.4853,14.6929,14.1897,14.284,44400.0],["2008-08-21",14.0513,14.2086,13.7117,13.7117,20600.0],["2008-08-22",13.8375,13.8375,13.2902,13.6236,44400.0],["2008-08-25",13.5104,13.5607,12.9695,13.3028,54500.0],["2008-08-26",13.2777,13.3028,12.9129,13.0009,39000.0],["2008-08-27",12.9632,13.1833,12.894,13.177,24600.0],["2008-08-28",13.2211,13.7683,12.9443,13.762,33400.0],["2008-08-29",13.7305,13.8815,13.4601,13.6676,42600.0],["2008-09-02",13.9695,15.1646,13.9695,15.1646,133200.0],["2008-09-03",15.1143,16.2527,14.8187,16.064,318600.0],["2008-09-04",15.8816,16.0263,15.2904,15.2904,54700.0],["2008-09-05",15.108,15.7181,14.6174,15.6238,34800.0],["2008-09-08",15.8879,16.2276,15.4917,15.8942,88300.0],["2008-09-09",15.8124,16.3408,15.0388,15.0891,115500.0],["2008-09-10",15.4791,16.0955,14.63,15.9823,44100.0],["2008-09-11",15.586,16.0389,15.3596,15.9948,34900.0],["2008-09-12",15.7244,16.3156,15.4917,15.8124,52800.0],["2008-09-15",15.1206,15.7055,14.9256,15.1772,25500.0],["2008-09-16",14.5419,16.3534,14.5105,16.3534,68400.0],["2008-09-17",15.4476,16.2905,14.0702,14.0765,40000.0],["2008-09-18",14.4916,16.1961,13.762,16.1961,139700.0],["2008-09-19",18.1397,18.8693,15.4225,16.9823,226600.0],["2008-09-22",16.5358,16.9446,15.4539,16.3345,39600.0],["2008-09-23",16.6301,16.6678,15.4099,16.1018,83700.0],["2008-09-24",16.5043,16.5106,14.9067,16.0326,34200.0],["2008-09-25",16.6553,16.6678,15.4162,16.3848,82900.0],["2008-09-26",16.2213,16.5421,15.6175,16.5043,30900.0],["2008-09-29",16.5106,16.6678,14.4664,14.4979,36200.0],["2008-09-30",14.7369,15.4099,14.7369,14.7809,32200.0],["2008-10-01",14.8941,14.9256,14.0639,14.284,19600.0],["2008-10-02",14.2023,14.2023,13.8186,13.8186,16500.0],["2008-10-03",14.2211,14.2211,12.7619,12.9695,34400.0],["2008-10-06",12.7745,16.0766,12.7745,14.5545,47100.0],["2008-10-07",14.5168,14.6111,12.4223,12.4223,28400.0],["2008-10-08",11.8939,14.7684,11.3216,11.8122,56700.0],["2008-10-09",12.1204,13.7117,10.0636,10.0636,73600.0],["2008-10-10",10.0573,13.8312,9.8183,13.8312,86100.0],["2008-10-13",14.9696,15.0703,13.0575,14.2777,90100.0],["2008-10-14",14.4727,14.4727,12.265,12.8625,48400.0],["2008-10-15",12.4097,12.8248,11.353,12.3153,50800.0],["2008-10-16",12.3153,13.4035,11.6801,13.3657,144000.0],["2008-10-17",12.416,13.6739,12.3908,12.9821,61800.0],["2008-10-20",13.0638,13.6047,12.3531,13.5104,19300.0],["2008-10-21",13.0324,13.045,12.4663,12.7242,20600.0],["2008-10-22",12.3279,13.0827,12.265,12.3405,19800.0],["2008-10-23",12.3028,13.2462,11.8499,12.9192,24400.0],["2008-10-24",11.3216,13.1016,11.3216,12.5355,25600.0],["2008-10-27",12.4348,13.1833,11.9505,11.9694,13800.0],["2008-10-28",12.3908,14.4664,11.7555,13.9633,46700.0],["2008-10-29",13.9695,14.7621,13.372,14.1457,47700.0],["2008-10-30",14.7495,14.7495,12.7367,13.2651,40900.0],["2008-10-31",13.2397,14.577,12.8722,13.601,67100.0],["2008-11-03",13.4869,14.4059,13.4869,13.9179,17100.0],["2008-11-04",14.127,14.2601,13.582,14.1461,24300.0],["2008-11-05",13.8355,14.4059,13.2461,13.2524,39800.0],["2008-11-06",13.0813,14.2475,13.0052,13.2271,25200.0],["2008-11-07",13.3602,13.9052,13.2081,13.6771,28400.0],["2008-11-10",14.0573,14.3869,13.5947,13.7468,25500.0],["2008-11-11",13.5756,14.2475,13.2334,13.658,28900.0],["2008-11-12",13.3095,14.2094,12.4539,12.4539,26000.0],["2008-11-13",12.5806,13.6073,12.194,13.544,58600.0],["2008-11-14",13.2207,13.8925,12.3651,12.4919,26400.0],["2008-11-17",12.3651,13.0686,12.3588,12.5996,38600.0],["2008-11-18",12.7074,12.9609,12.0736,12.8531,73800.0],["2008-11-19",12.663,12.8595,11.725,12.0419,31800.0],["2008-11-20",11.8327,12.0989,11.0976,11.199,52300.0],["2008-11-21",11.6616,13.1193,10.4574,12.682,62300.0],["2008-11-24",13.0433,13.0433,12.0546,12.6884,59200.0],["2008-11-25",12.9862,13.2271,12.1243,13.1447,55400.0],["2008-11-26",12.7327,14.0954,12.5299,14.0256,44500.0],["2008-11-28",13.8228,14.3615,13.2207,14.0763,7600.0],["2008-12-01",13.3602,13.3602,10.2673,10.318,226700.0],["2008-12-02",10.7236,11.3004,7.992,9.5068,486200.0],["2008-12-03",9.6335,10.8377,9.5131,10.6666,107000.0],["2008-12-04",10.4004,11.3067,10.1025,10.6349,62700.0],["2008-12-05",10.375,11.6933,10.2103,11.6933,57800.0],["2008-12-08",12.0672,12.1053,10.9961,11.8074,72400.0],["2008-12-09",11.5982,12.9799,11.3637,11.5159,60800.0],["2008-12-10",11.7313,12.6757,11.5412,12.137,32300.0],["2008-12-11",11.8644,12.5743,10.8567,11.3194,38000.0],["2008-12-12",10.8567,12.4348,10.7109,12.3968,66400.0],["2008-12-15",12.4412,12.663,11.2497,11.6426,30600.0],["2008-12-16",11.9785,13.1447,11.1229,13.0496,58600.0],["2008-12-17",12.7644,13.6897,12.7644,13.2397,40700.0],["2008-12-18",13.2841,13.9432,12.9038,13.3285,21400.0],["2008-12-19",13.9115,14.4186,13.0369,13.5756,134200.0],["2008-12-22",13.601,13.7214,12.5426,13.2714,31900.0],["2008-12-23",13.4679,13.4679,12.4222,12.9038,42900.0],["2008-12-24",12.9102,13.094,12.4285,12.5299,15600.0],["2008-12-26",12.682,13.1764,12.682,13.1573,15600.0],["2008-12-29",13.1447,13.5947,12.8088,13.5059,33200.0],["2008-12-30",13.7658,14.2538,13.6454,14.2284,32800.0],["2008-12-31",14.2475,15.0714,13.9876,14.9763,75800.0],["2009-01-02",15.0143,15.1601,14.7101,14.8559,62200.0],["2009-01-05",14.9129,14.9129,13.4109,14.0446,34700.0],["2009-01-06",14.2665,14.3298,13.5693,13.9876,21400.0],["2009-01-07",13.6707,13.6707,13.1827,13.3348,15500.0],["2009-01-08",13.3411,13.9116,13.151,13.2461,40400.0],["2009-01-09",13.2081,13.2081,12.1496,12.175,55200.0],["2009-01-12",12.1116,12.5806,11.725,11.8644,36400.0],["2009-01-13",11.7567,12.4982,11.6426,11.8518,35000.0],["2009-01-14",11.5032,11.8898,11.4398,11.4461,41500.0],["2009-01-15",11.4715,12.3334,11.256,12.1813,56300.0],["2009-01-16",12.3208,12.3208,11.4271,12.2637,34500.0],["2009-01-20",12.0482,12.0482,10.6286,10.6919,36100.0],["2009-01-21",10.8821,11.6933,10.299,11.5729,34300.0],["2009-01-22",11.2433,11.8201,10.5462,10.73,25500.0],["2009-01-23",10.7743,11.1102,10.4638,11.0468,11600.0],["2009-01-26",11.0405,11.744,11.0405,11.4398,15600.0],["2009-01-27",11.4651,11.8074,11.3954,11.5665,21000.0],["2009-01-28",11.8137,12.5679,11.3194,12.4348,24200.0],["2009-01-29",12.2574,12.5236,11.5602,11.5792,19700.0],["2009-01-30",11.8092,11.8794,11.228,11.3685,24400.0],["2009-02-02",11.228,12.1924,11.1896,12.0327,14300.0],["2009-02-03",12.2435,12.6075,11.6878,12.3009,23000.0],["2009-02-04",12.269,12.8183,11.9305,12.0008,20600.0],["2009-02-05",11.905,12.7289,11.6239,12.3584,27800.0],["2009-02-06",12.5053,13.2589,12.3712,13.029,27200.0],["2009-02-09",12.9141,13.6996,12.7544,13.0035,44100.0],["2009-02-10",12.9204,13.3739,12.1796,12.1796,40000.0],["2009-02-11",12.1924,12.7289,12.103,12.2498,15800.0],["2009-02-12",12.0008,12.6011,11.4323,12.2051,22300.0],["2009-02-13",12.2818,12.7736,12.2051,12.4095,26300.0],["2009-02-17",12.0199,12.4351,11.5473,11.5792,49000.0],["2009-02-18",11.6942,11.79,11.2727,11.2727,12800.0],["2009-02-19",11.4834,11.7006,11.0683,11.2216,18200.0],["2009-02-20",10.9789,11.2854,10.9789,11.0874,22800.0],["2009-02-23",11.196,11.311,10.3785,10.3785,43900.0],["2009-02-24",10.6021,11.5345,10.6021,11.4898,82600.0],["2009-02-25",11.3876,11.6495,10.9533,11.2343,34300.0],["2009-02-26",11.3493,12.1987,11.3493,11.5537,37700.0],["2009-02-27",11.2535,11.9369,11.1449,11.4196,38600.0],["2009-03-02",11.1769,11.3749,10.6723,10.8575,28800.0],["2009-03-03",11.1066,11.1066,10.5126,10.6404,40700.0],["2009-03-04",10.9022,11.4259,10.5318,11.1322,48800.0],["2009-03-05",10.7937,11.0747,9.3183,9.3439,69700.0],["2009-03-06",9.4652,9.8995,9.1267,9.6824,38600.0],["2009-03-09",9.5035,9.7143,9.0437,9.082,23500.0],["2009-03-10",9.395,10.6915,9.2161,10.4871,46300.0],["2009-03-11",10.5573,10.8256,9.8165,9.9187,31000.0],["2009-03-12",9.8165,11.6559,9.8165,11.4834,42500.0],["2009-03-13",11.4068,11.79,10.7234,11.4515,62300.0],["2009-03-16",11.6495,11.9369,11.03,11.1449,30400.0],["2009-03-17",11.5281,12.269,11.0172,12.2435,42300.0],["2009-03-18",12.1924,13.5144,11.8602,13.3164,53800.0],["2009-03-19",13.5208,13.5719,11.9816,12.55,51700.0],["2009-03-20",12.7288,12.7672,11.7133,11.7197,67700.0],["2009-03-23",11.8155,13.0226,11.6303,12.9205,56600.0],["2009-03-24",12.6011,12.9907,11.8475,11.8475,47400.0],["2009-03-25",12.0838,12.8119,11.5537,12.269,46500.0],["2009-03-26",12.5181,12.9843,12.1413,12.9332,56100.0],["2009-03-27",12.5692,12.9652,12.0391,12.0902,40700.0],["2009-03-30",11.6686,12.0582,11.4323,11.4898,35800.0],["2009-03-31",11.7389,12.2435,11.4962,11.5281,64900.0],["2009-04-01",11.4323,12.5883,11.4323,12.5372,54000.0],["2009-04-02",12.7736,12.9652,12.6778,12.7736,71600.0],["2009-04-03",12.6267,13.2334,12.4159,13.1823,34100.0],["2009-04-06",12.8821,12.8821,11.9305,12.2051,32000.0],["2009-04-07",11.9816,12.3584,11.4451,11.4707,25800.0],["2009-04-08",11.6367,12.0071,11.0108,11.5026,32100.0],["2009-04-09",11.8475,13.1248,11.8475,13.1184,62300.0],["2009-04-13",12.8438,13.6996,12.8438,13.5975,42200.0],["2009-04-14",13.2973,13.2973,12.352,12.4925,34200.0],["2009-04-15",12.3967,13.4761,12.3009,13.3548,27000.0],["2009-04-16",13.5144,14.0062,12.5628,13.8274,34200.0],["2009-04-17",13.8785,14.0381,13.342,13.9679,34700.0],["2009-04-20",13.5464,13.8274,12.3456,12.3456,38800.0],["2009-04-21",12.3073,13.5975,12.3073,13.5975,30400.0],["2009-04-22",13.2334,13.9807,12.6969,12.8885,32700.0],["2009-04-23",12.9268,12.9652,11.9752,12.1604,28700.0],["2009-04-24",12.1604,12.8821,11.8475,12.5947,35900.0],["2009-04-27",12.2562,12.4861,11.7772,11.8475,47600.0],["2009-04-28",11.707,12.3456,11.5984,11.8411,21500.0],["2009-04-29",12.1732,12.6714,12.0327,12.5947,20300.0],["2009-04-30",12.7225,13.0099,12.4989,12.5436,45800.0],["2009-05-01",12.222,12.4343,11.7524,11.836,17700.0],["2009-05-04",12.0355,12.3957,11.8682,12.3957,22000.0],["2009-05-05",11.8425,12.3957,11.7396,11.8103,48800.0],["2009-05-06",12.0419,12.2735,11.5144,12.0162,44000.0],["2009-05-07",12.222,12.7366,11.6302,11.7846,49400.0],["2009-05-08",12.0934,12.5629,11.8875,12.4407,39100.0],["2009-05-11",12.0934,12.3635,11.9132,12.3442,50200.0],["2009-05-12",12.4986,12.4986,11.5852,11.8296,25100.0],["2009-05-13",11.5787,12.0805,11.1735,11.2185,38600.0],["2009-05-14",11.2571,11.8875,11.1478,11.6752,20600.0],["2009-05-15",11.7846,11.8553,10.8454,11.0641,55100.0],["2009-05-18",11.3343,11.8425,11.0963,11.836,24800.0],["2009-05-19",11.8296,11.8296,11.2828,11.3407,17100.0],["2009-05-20",11.508,11.553,10.8776,10.9355,45400.0],["2009-05-21",10.8711,11.2249,10.6589,10.8647,46600.0],["2009-05-22",10.9355,11.2828,10.8068,10.9419,19400.0],["2009-05-26",10.7747,11.8296,10.6203,11.7589,43200.0],["2009-05-27",11.6045,11.8553,11.1349,11.1413,33200.0],["2009-05-28",11.1928,11.2507,10.7103,10.9805,44400.0],["2009-05-29",11.0641,11.5916,10.9483,11.5144,64800.0],["2009-06-01",11.7974,12.1577,11.3343,11.939,40800.0],["2009-06-02",11.8682,12.3828,11.6945,12.2928,32900.0],["2009-06-03",12.1705,12.3056,11.8296,12.1384,25500.0],["2009-06-04",12.2091,12.5436,11.9518,12.5436,19000.0],["2009-06-05",12.6723,12.6723,12.0097,12.2156,16200.0],["2009-06-08",12.2606,12.46,11.9904,12.1062,16900.0],["2009-06-09",12.2349,12.6273,12.0033,12.2284,30500.0],["2009-06-10",12.1512,12.1512,11.4051,11.6817,45900.0],["2009-06-11",11.7331,12.37,11.6752,11.8811,49400.0],["2009-06-12",11.7781,12.267,11.6624,12.2606,25800.0],["2009-06-15",12.1641,12.2284,11.2893,11.6173,35400.0],["2009-06-16",11.8811,11.8811,11.1413,11.1413,26800.0],["2009-06-17",11.1735,11.3793,10.9934,11.1349,40200.0],["2009-06-18",11.1092,11.7138,11.1092,11.2957,21400.0],["2009-06-19",11.5594,11.6881,11.2378,11.3214,69600.0],["2009-06-22",11.2378,11.2378,10.9355,10.9355,38100.0],["2009-06-23",11.0191,11.1928,9.8805,10.6396,46300.0],["2009-06-24",10.8133,11.0448,10.6138,10.6396,58300.0],["2009-06-25",10.6138,11.0963,10.6138,11.0963,28000.0],["2009-06-26",10.9934,11.2185,10.8326,10.9097,137600.0],["2009-06-29",10.8969,11.4758,10.7232,11.0448,32900.0],["2009-06-30",11.0899,11.315,11.0127,11.1092,38600.0],["2009-07-01",11.2635,11.4501,11.1477,11.3665,34500.0],["2009-07-02",11.0448,11.4179,11.0384,11.2571,56700.0],["2009-07-06",11.1542,11.3086,10.9805,11.1542,19200.0],["2009-07-07",11.1928,11.4822,11.0191,11.0384,23900.0],["2009-07-08",11.1413,11.3407,10.6331,10.929,33900.0],["2009-07-09",11.0641,11.0641,10.6653,10.6717,17700.0],["2009-07-10",10.6138,11.0191,10.6138,10.7425,10900.0],["2009-07-13",10.6782,11.1413,10.6653,11.0448,28700.0],["2009-07-14",10.9998,10.9998,10.6975,10.8326,18000.0],["2009-07-15",11.0834,11.463,10.7811,11.4501,25000.0],["2009-07-16",11.3279,11.4115,10.839,11.3986,30500.0],["2009-07-17",11.4308,11.4951,10.6138,10.8133,105800.0],["2009-07-20",10.929,10.9419,10.4916,10.5752,30000.0],["2009-07-21",10.691,10.7103,10.1314,10.2343,84200.0],["2009-07-22",10.1636,10.4852,10.0928,10.2729,49200.0],["2009-07-23",10.2343,10.5752,10.1829,10.3758,96400.0],["2009-07-24",10.2408,10.5431,10.0671,10.3951,34400.0],["2009-07-27",10.3372,10.453,10.1314,10.2665,68400.0],["2009-07-28",10.1957,10.5238,10.1378,10.5174,29800.0],["2009-07-29",10.4209,10.5495,10.1314,10.5045,11500.0],["2009-07-30",10.7103,11.0899,10.5495,10.9033,30400.0],["2009-07-31",10.8133,11.4308,10.6203,10.6203,36500.0],["2009-08-03",10.8068,11.0062,9.9706,10.3823,48000.0],["2009-08-04",10.3051,10.7875,10.1893,10.6782,29000.0],["2009-08-05",10.6653,10.7747,10.26,10.363,29300.0],["2009-08-06",10.5188,10.7006,10.3824,10.4474,24400.0],["2009-08-07",10.7006,11.324,10.5578,11.246,41500.0],["2009-08-10",11.1097,11.4213,10.8954,11.3369,24300.0],["2009-08-11",11.2136,11.324,10.6746,10.9149,19600.0],["2009-08-12",11.0967,11.6486,11.0967,11.4084,26300.0],["2009-08-13",11.4668,11.5577,11.1616,11.259,19500.0],["2009-08-14",11.4019,11.4603,10.5513,10.772,30600.0],["2009-08-17",10.5837,10.9733,10.4474,10.5708,53400.0],["2009-08-18",10.6876,11.0447,10.5188,10.6162,44200.0],["2009-08-19",10.4214,11.285,10.4149,10.8435,113000.0],["2009-08-20",10.8435,10.9214,10.7396,10.9149,10400.0],["2009-08-21",11.1227,11.1227,10.8175,11.0707,50600.0],["2009-08-24",11.0383,11.1032,10.8305,10.9928,29900.0],["2009-08-25",11.0383,11.0383,10.7915,10.8889,9300.0],["2009-08-26",10.8564,11.0837,10.7331,10.9538,19900.0],["2009-08-27",10.798,11.0383,10.7136,10.9344,14500.0],["2009-08-28",11.0447,11.0447,10.5707,10.7785,24200.0],["2009-08-31",10.5253,10.7136,10.4863,10.5188,56000.0],["2009-09-01",10.4149,10.7136,10.2266,10.2851,33100.0],["2009-09-02",10.2591,10.4084,10.1422,10.2331,22200.0],["2009-09-03",10.2721,10.337,10.0318,10.1357,41600.0],["2009-09-04",10.1032,10.311,9.9864,10.1422,40800.0],["2009-09-08",10.2331,10.4409,9.7916,9.8695,128500.0],["2009-09-09",9.889,10.1162,9.837,9.8955,28400.0],["2009-09-10",9.8825,9.9279,9.7721,9.8435,36200.0],["2009-09-11",9.8111,9.9344,9.7461,9.837,24600.0],["2009-09-14",9.7981,9.9799,9.7461,9.85,23200.0],["2009-09-15",9.8175,9.889,9.7916,9.8695,39600.0],["2009-09-16",9.428,10.0253,9.428,10.0253,62700.0],["2009-09-17",10.0383,10.4669,10.0383,10.2786,32700.0],["2009-09-18",10.3695,10.7006,10.324,10.5188,98400.0],["2009-09-21",10.4084,10.5772,9.9409,10.376,27900.0],["2009-09-22",10.5188,10.7006,10.3824,10.4863,18800.0],["2009-09-23",10.5058,10.6357,10.2721,10.2721,10200.0],["2009-09-24",10.3565,10.3565,9.9864,10.1227,15800.0],["2009-09-25",10.1097,10.4474,10.1097,10.3435,17000.0],["2009-09-28",10.7071,10.7071,10.1747,10.5643,16200.0],["2009-09-29",10.6032,10.7071,10.4734,10.5123,21300.0],["2009-09-30",10.5188,10.798,10.0903,10.5837,66600.0],["2009-10-01",10.4993,10.4993,9.902,10.1487,31500.0],["2009-10-02",9.9994,10.2721,9.9864,10.0968,23900.0],["2009-10-05",10.1942,10.4409,10.0968,10.2461,23200.0],["2009-10-06",10.363,10.4279,10.1097,10.311,19700.0],["2009-10-07",10.3695,10.376,10.1682,10.2656,6300.0],["2009-10-08",10.337,10.4539,10.1487,10.1552,14000.0],["2009-10-09",10.1682,10.5058,10.1682,10.4214,23900.0],["2009-10-12",10.5253,10.5837,10.324,10.324,12200.0],["2009-10-13",10.1942,10.3175,10.0383,10.0578,20500.0],["2009-10-14",10.1747,10.3565,9.9994,10.1877,14700.0],["2009-10-15",10.1162,10.2136,9.902,10.0448,25600.0],["2009-10-16",9.9734,10.0773,9.837,9.8565,24600.0],["2009-10-19",9.9344,10.0448,9.837,9.876,28200.0],["2009-10-20",9.8565,9.9409,9.7721,9.8565,21200.0],["2009-10-21",10.0188,10.0773,9.4799,9.5513,35400.0],["2009-10-22",9.5578,10.0513,9.4734,9.9734,25200.0],["2009-10-23",10.0448,10.1292,9.6098,9.7072,24400.0],["2009-10-26",9.7072,9.8305,9.5059,9.5124,15800.0],["2009-10-27",9.5773,9.7396,9.4669,9.5254,18600.0],["2009-10-28",9.4734,9.7396,9.4345,9.4345,24400.0],["2009-10-29",9.7007,9.7331,9.428,9.4994,25200.0],["2009-10-30",9.415,9.7331,9.3176,9.6228,42500.0],["2009-11-02",9.6812,9.7331,9.4539,9.7266,31900.0],["2009-11-03",9.6552,9.7137,9.3306,9.363,27800.0],["2009-11-04",9.5075,9.6388,9.2186,9.2645,49000.0],["2009-11-05",9.3565,9.8358,9.3565,9.7504,32900.0],["2009-11-06",9.6454,9.6782,9.4024,9.4024,27200.0],["2009-11-09",9.4681,9.5141,9.3171,9.4353,29200.0],["2009-11-10",9.3368,9.409,9.1135,9.1923,28400.0],["2009-11-11",9.3236,9.5403,9.2055,9.3565,22500.0],["2009-11-12",9.3039,9.4681,9.1004,9.1595,37700.0],["2009-11-13",9.1923,9.3171,9.1267,9.2711,24400.0],["2009-11-16",9.3499,9.5534,9.3171,9.4681,35000.0],["2009-11-17",9.3762,9.5534,9.212,9.5206,30200.0],["2009-11-18",9.6651,9.8292,9.6191,9.7701,15200.0],["2009-11-19",9.711,9.711,9.2645,9.4287,37200.0],["2009-11-20",9.3893,9.5666,9.2645,9.3893,25800.0],["2009-11-23",9.5797,9.7307,9.4287,9.6454,23700.0],["2009-11-24",9.5863,9.6716,9.4418,9.5534,22100.0],["2009-11-25",9.6125,9.7636,9.4353,9.4418,10100.0],["2009-11-27",9.3893,9.4287,9.1989,9.2055,21600.0],["2009-11-30",9.212,9.363,9.1267,9.3236,48900.0],["2009-12-01",9.4418,9.5075,9.2842,9.3039,29900.0],["2009-12-02",9.3433,9.455,9.258,9.4484,19800.0],["2009-12-03",9.4681,9.4747,9.0873,9.1135,29300.0],["2009-12-04",9.2974,9.3893,9.2186,9.3827,34200.0],["2009-12-07",9.3762,9.5272,9.3696,9.5206,15400.0],["2009-12-08",9.4615,9.6191,9.4024,9.4878,12700.0],["2009-12-09",9.4615,9.4878,9.3433,9.3827,17500.0],["2009-12-10",9.3565,9.409,9.2317,9.3171,18400.0],["2009-12-11",9.3368,9.5009,9.2317,9.4156,13200.0],["2009-12-14",9.514,9.5863,9.4484,9.5403,12900.0],["2009-12-15",9.5797,9.7636,9.5272,9.6257,41100.0],["2009-12-16",9.6848,9.7636,9.5009,9.7439,35300.0],["2009-12-17",9.6848,10.0131,9.5928,9.6454,21600.0],["2009-12-18",9.7636,10.3939,9.7636,10.3939,119900.0],["2009-12-21",10.4333,10.5515,9.9802,10.4464,36600.0],["2009-12-22",10.4398,10.5777,10.2757,10.4924,22100.0],["2009-12-23",10.5646,10.7222,10.5383,10.6631,15900.0],["2009-12-24",10.7156,10.7419,10.6697,10.6697,3700.0],["2009-12-28",10.7222,10.7288,10.6697,10.7288,8000.0],["2009-12-29",10.755,10.8666,10.6828,10.7288,10700.0],["2009-12-30",10.6697,10.7813,10.6697,10.7681,26100.0],["2009-12-31",10.755,10.8995,10.5449,10.5646,36900.0],["2010-01-04",10.7616,10.8469,10.5646,10.6894,15800.0],["2010-01-05",10.6368,10.65,9.9146,9.9999,45400.0],["2010-01-06",9.954,10.0459,9.6848,9.7307,36100.0],["2010-01-07",9.7307,9.7898,9.56,9.711,36800.0],["2010-01-08",9.6913,9.9343,9.5272,9.8883,13300.0],["2010-01-11",9.9343,9.9343,9.6322,9.6716,15000.0],["2010-01-12",9.5994,10.1641,9.5928,9.9802,39600.0],["2010-01-13",10.3742,10.4661,10.1838,10.4005,64600.0],["2010-01-14",10.6303,10.6303,9.9934,10.1509,31500.0],["2010-01-15",10.2035,10.302,9.9014,9.9408,45400.0],["2010-01-19",9.9408,10.1641,9.8817,10.1247,18000.0],["2010-01-20",10.059,10.1247,9.8555,9.9277,36700.0],["2010-01-21",10.0328,10.1247,9.9146,10.0131,42100.0],["2010-01-22",10.0525,10.2232,9.9999,10.1509,35600.0],["2010-01-25",10.2363,10.2691,9.9934,10.1706,28400.0],["2010-01-26",10.1312,10.2429,9.9408,10.0196,34600.0],["2010-01-27",9.9277,10.2888,9.9277,10.256,15300.0],["2010-01-28",10.3151,10.3151,9.9211,9.9802,46100.0],["2010-01-29",10.0262,10.1181,9.9211,10.0131,84900.0],["2010-02-01",10.0459,10.1115,9.9474,10.0262,12000.0],["2010-02-02",10.0065,10.105,9.8817,9.9671,36500.0],["2010-02-03",9.9211,10.0984,9.606,9.8686,36600.0],["2010-02-04",9.8288,9.8686,9.5503,9.5569,33000.0],["2010-02-05",9.6166,10.0079,9.537,9.9018,35300.0],["2010-02-08",9.8156,9.8553,9.5237,9.5237,37900.0],["2010-02-09",9.6763,9.8089,9.4906,9.6299,22800.0],["2010-02-10",9.5635,9.8421,9.4508,9.7161,24400.0],["2010-02-11",9.7028,9.9814,9.6962,9.9349,21600.0],["2010-02-12",9.8222,10.0212,9.6498,10.0079,29700.0],["2010-02-16",10.0941,10.114,9.7559,10.114,34100.0],["2010-02-17",10.1472,10.1472,9.8951,9.9482,26100.0],["2010-02-18",9.9615,10.1206,9.8951,10.1206,9700.0],["2010-02-19",10.114,10.3528,10.041,10.2002,21700.0],["2010-02-22",10.2599,10.4854,10.187,10.4124,23500.0],["2010-02-23",10.3727,10.3727,10.0212,10.0808,19300.0],["2010-02-24",10.1472,10.2798,10.0477,10.1339,21400.0],["2010-02-25",9.9482,9.9615,9.7758,9.9018,9900.0],["2010-02-26",9.9283,9.9482,9.7492,9.9018,27400.0],["2010-03-01",9.9482,10.1405,9.8222,9.9747,30100.0],["2010-03-02",9.9681,10.0941,9.8023,10.0808,18800.0],["2010-03-03",10.114,10.3329,10.0543,10.1472,18400.0],["2010-03-04",10.187,10.4323,10.0875,10.4323,20200.0],["2010-03-05",10.4788,10.7507,10.3793,10.7441,26700.0],["2010-03-08",10.7242,11.0292,10.7242,10.7971,24800.0],["2010-03-09",10.7441,11.0889,10.7441,10.9231,41500.0],["2010-03-10",10.9099,11.2083,10.8236,10.9364,25900.0],["2010-03-11",10.817,11.1685,10.817,11.1287,20600.0],["2010-03-12",11.0823,11.1022,10.9032,11.0491,19800.0],["2010-03-15",11.0226,11.142,10.943,11.0491,9000.0],["2010-03-16",11.0757,11.1088,10.9961,11.1022,7200.0],["2010-03-17",11.1353,11.2415,11.1221,11.1619,12300.0],["2010-03-18",11.0558,11.3675,11.0558,11.2282,25600.0],["2010-03-19",11.3078,12.097,11.0757,11.9776,168200.0],["2010-03-22",11.8118,12.4286,11.7256,12.2562,90200.0],["2010-03-23",12.2429,12.3623,12.0638,12.2628,24400.0],["2010-03-24",12.223,12.3358,12.1501,12.1965,33400.0],["2010-03-25",12.2694,12.3159,11.8914,11.9179,22400.0],["2010-03-26",11.9445,11.9909,11.7057,11.7322,24100.0],["2010-03-29",11.7389,11.7455,11.5067,11.6858,10700.0],["2010-03-30",11.6726,11.845,11.5266,11.6726,17400.0],["2010-03-31",11.5797,12.024,11.5797,11.6394,47400.0],["2010-04-01",11.6924,11.6991,11.3741,11.4869,19300.0],["2010-04-05",11.772,11.8715,11.4935,11.8715,16200.0],["2010-04-06",11.7654,11.9975,11.5465,11.8185,21000.0],["2010-04-07",11.7654,12.0373,11.593,11.9644,28900.0],["2010-04-08",11.8781,11.9644,11.646,11.9511,15000.0],["2010-04-09",11.9113,11.9113,11.6129,11.6924,15400.0],["2010-04-12",11.6394,11.8052,11.5266,11.7389,16400.0],["2010-04-13",11.5731,11.7654,11.4073,11.7588,12500.0],["2010-04-14",11.7986,12.2827,11.6792,12.2628,24500.0],["2010-04-15",12.2628,12.2628,11.7521,12.1899,11400.0],["2010-04-16",12.1832,12.2363,11.845,12.1965,27600.0],["2010-04-19",12.097,12.4153,11.8052,12.3888,23200.0],["2010-04-20",12.4154,12.4352,12.1169,12.4352,16200.0],["2010-04-21",12.3888,12.4352,12.0042,12.223,24500.0],["2010-04-22",12.0771,12.5878,11.8715,12.4021,34100.0],["2010-04-23",12.3689,12.5944,12.1235,12.5944,9000.0],["2010-04-26",12.5811,12.7602,12.3955,12.7005,30300.0],["2010-04-27",12.6342,12.999,12.6143,12.7072,26500.0],["2010-04-28",12.7403,12.9393,12.5347,12.8531,10500.0],["2010-04-29",12.9459,13.2643,12.747,13.2643,36900.0],["2010-04-30",13.2245,13.2245,12.6607,12.6873,32600.0],["2010-05-03",12.7942,13.3156,12.3798,13.3089,39700.0],["2010-05-04",13.0482,13.0482,12.3196,12.5268,29200.0],["2010-05-05",12.4199,12.8678,12.4199,12.7274,21900.0],["2010-05-06",12.8744,12.8744,12.0322,12.1726,30800.0],["2010-05-07",12.0322,12.6405,11.698,11.698,38700.0],["2010-05-10",12.2795,12.821,12.206,12.694,36000.0],["2010-05-11",12.5135,13.202,12.5135,13.1084,22000.0],["2010-05-12",13.1485,13.5763,13.1084,13.4426,58200.0],["2010-05-13",13.3557,13.6097,12.9881,13.3089,37200.0],["2010-05-14",13.2087,13.2488,12.841,13.2087,36000.0],["2010-05-17",13.3223,13.329,12.7407,12.9948,16600.0],["2010-05-18",13.2287,13.4827,12.9948,13.1351,60200.0],["2010-05-19",13.1285,13.3691,12.7942,13.0549,38700.0],["2010-05-20",12.7006,13.0148,12.2327,12.2728,43300.0],["2010-05-21",12.079,12.7808,12.079,12.5536,81400.0],["2010-05-24",12.5803,12.7407,12.2661,12.2862,19900.0],["2010-05-25",11.9653,12.5669,11.9653,12.1792,23500.0],["2010-05-26",12.2595,12.6071,11.972,12.2127,56200.0],["2010-05-27",12.5135,13.0081,12.2595,12.9145,38300.0],["2010-05-28",12.8477,12.9881,12.5402,12.8544,33900.0],["2010-06-01",12.7073,12.7073,11.8651,11.8985,23000.0],["2010-06-02",11.9319,12.3397,11.7782,12.3196,20200.0],["2010-06-03",12.2461,12.4065,12.0389,12.1926,37500.0],["2010-06-04",11.7447,11.8851,11.3504,11.3838,45800.0],["2010-06-07",11.4105,11.6244,11.2835,11.3169,37700.0],["2010-06-08",11.4038,11.4707,11.1498,11.3704,25500.0],["2010-06-09",11.4439,11.4907,11.083,11.1699,34700.0],["2010-06-10",11.4105,11.4439,11.1632,11.4105,32000.0],["2010-06-11",11.2367,11.4907,11.0897,11.4573,22000.0],["2010-06-14",11.5709,11.7113,11.4239,11.5308,26000.0],["2010-06-15",11.6712,11.8985,11.5509,11.825,30800.0],["2010-06-16",11.7514,12.079,11.7381,11.9319,15700.0],["2010-06-17",12.099,12.206,11.9921,12.1659,16500.0],["2010-06-18",12.2528,12.333,11.9854,11.9921,58400.0],["2010-06-21",12.1926,12.206,11.7648,11.8183,33400.0],["2010-06-22",11.8985,12.1926,11.7648,11.7982,25100.0],["2010-06-23",11.7648,11.9988,11.7314,11.825,12900.0],["2010-06-24",11.7046,11.9386,11.464,11.5041,29200.0],["2010-06-25",11.5375,12.1792,11.3971,12.1726,123900.0],["2010-06-28",12.0723,12.1993,11.9386,12.1391,16500.0],["2010-06-29",11.8985,12.0121,11.5041,11.6044,26700.0],["2010-06-30",11.7113,11.7113,11.2902,11.3102,21100.0],["2010-07-01",11.3036,11.5576,10.9292,11.4774,37800.0],["2010-07-02",11.5643,11.5643,11.1097,11.1766,50200.0],["2010-07-06",11.3169,11.7314,10.8824,11.2835,79000.0],["2010-07-07",11.2969,11.5308,11.083,11.4105,69800.0],["2010-07-08",11.4907,11.698,11.2635,11.698,28700.0],["2010-07-09",11.6846,12.1659,10.9359,12.0589,27100.0],["2010-07-12",11.9787,12.0322,11.6378,11.7113,11500.0],["2010-07-13",11.9185,12.3397,11.8316,12.2728,25400.0],["2010-07-14",12.2595,12.2595,12.079,12.2127,15600.0],["2010-07-15",12.2595,12.2595,11.8851,11.952,11200.0],["2010-07-16",11.825,11.825,11.0094,11.0094,42700.0],["2010-07-19",11.0295,11.337,10.8758,11.3169,37500.0],["2010-07-20",11.1431,11.6512,11.1431,11.3036,81700.0],["2010-07-21",11.3504,11.5108,10.8691,10.8691,24900.0],["2010-07-22",11.0161,11.3905,10.9159,11.3771,29100.0],["2010-07-23",11.2835,12.0923,11.0028,12.0522,26700.0],["2010-07-26",12.0857,12.4199,11.8316,12.4199,49900.0],["2010-07-27",12.4667,12.5335,12.099,12.3129,30400.0],["2010-07-28",12.3062,12.48,12.1859,12.2127,19400.0],["2010-07-29",12.2862,12.5202,12.2127,12.4399,15400.0],["2010-07-30",12.2193,12.5335,11.8851,12.2929,24900.0],["2010-08-02",12.3263,12.5402,12.1726,12.5268,21800.0],["2010-08-03",12.4333,12.694,12.2661,12.3597,16300.0],["2010-08-04",12.4945,12.7641,12.4339,12.7371,15600.0],["2010-08-05",12.6562,12.7102,12.3665,12.508,12700.0],["2010-08-06",12.3328,12.353,11.9486,12.2249,14600.0],["2010-08-09",12.3597,12.6967,12.1643,12.6697,10800.0],["2010-08-10",12.5012,12.5552,11.9688,11.9756,56100.0],["2010-08-11",11.7734,11.8138,11.2882,11.3151,55500.0],["2010-08-12",11.1871,11.4499,11.1871,11.2545,31600.0],["2010-08-13",11.3084,11.3556,11.1399,11.1871,27500.0],["2010-08-16",11.1804,11.423,11.1804,11.3286,21600.0],["2010-08-17",11.1601,11.6319,11.1601,11.5443,40300.0],["2010-08-18",11.4971,11.6454,11.3758,11.4297,27400.0],["2010-08-19",11.3488,11.3556,10.958,10.9647,40300.0],["2010-08-20",10.958,11.0995,10.9512,10.9849,42700.0],["2010-08-23",11.0928,11.113,10.7827,10.8164,30900.0],["2010-08-24",10.7693,11.0254,10.7693,10.776,34500.0],["2010-08-25",10.7693,11.1938,10.7693,11.1669,23300.0],["2010-08-26",11.1938,11.2545,10.9378,10.9378,14700.0],["2010-08-27",11.1197,11.3623,10.9984,11.3084,35400.0],["2010-08-30",11.2882,11.2882,10.9108,10.931,25300.0],["2010-08-31",10.9041,11.1871,10.8501,10.931,32400.0],["2010-09-01",11.1197,11.2814,11.0658,11.2814,29000.0],["2010-09-02",11.2545,11.2545,11.0793,11.2208,29500.0],["2010-09-03",11.4028,11.4971,11.2747,11.4567,17600.0],["2010-09-07",11.4432,11.4432,11.0119,11.0591,15100.0],["2010-09-08",11.1264,11.268,11.0388,11.0591,10200.0],["2010-09-09",11.2343,11.2343,11.0321,11.1601,9500.0],["2010-09-10",11.1669,11.3488,11.1467,11.3084,12500.0],["2010-09-13",11.4634,11.7128,11.4162,11.6588,23500.0],["2010-09-14",11.6386,11.6386,11.3421,11.4702,15100.0],["2010-09-15",11.4162,11.5712,11.268,11.5645,15800.0],["2010-09-16",11.5106,11.5106,11.0658,11.1332,13200.0],["2010-09-17",11.2949,11.4499,11.1399,11.3758,45700.0],["2010-09-20",11.3691,12.0969,11.3691,12.0969,34100.0],["2010-09-21",12.0497,12.0497,11.6049,11.8947,30300.0],["2010-09-22",11.8341,12.0025,11.4769,11.5915,30400.0],["2010-09-23",11.5173,11.706,11.1736,11.1804,29700.0],["2010-09-24",11.4162,11.7936,11.3151,11.7802,42800.0],["2010-09-27",11.7936,11.7936,11.4904,11.5645,15400.0],["2010-09-28",11.6319,11.6723,11.3354,11.6723,22700.0],["2010-09-29",11.5982,11.7397,11.4634,11.706,22600.0],["2010-09-30",11.8138,11.8745,11.6791,11.6993,26800.0],["2010-10-01",11.8543,11.9015,11.7599,11.8071,11600.0],["2010-10-04",11.7936,11.8138,11.6521,11.706,22100.0],["2010-10-05",11.888,12.1238,11.8138,12.1238,27800.0],["2010-10-06",11.9823,12.1239,11.9756,12.0902,20300.0],["2010-10-07",12.1239,12.1239,11.7869,11.9621,15400.0],["2010-10-08",11.9352,12.2317,11.8408,12.2317,19300.0],["2010-10-11",12.2384,12.3395,11.9621,12.1912,9200.0],["2010-10-12",12.1306,12.2519,12.0699,12.1912,1900.0],["2010-10-13",12.2249,12.7034,12.1036,12.6967,23400.0],["2010-10-14",12.6428,12.6967,12.1306,12.5956,16600.0],["2010-10-15",12.6967,12.7034,12.4675,12.5552,36100.0],["2010-10-18",12.6293,13.3369,12.6293,13.3369,22300.0],["2010-10-19",13.0471,13.1752,12.5686,12.663,27300.0],["2010-10-20",12.7843,12.8719,12.5956,12.7708,10700.0],["2010-10-21",12.9056,13.0539,12.4945,12.7978,18300.0],["2010-10-22",13.0269,13.0269,12.6495,12.7236,12100.0],["2010-10-25",12.8719,12.8719,12.5282,12.5349,21800.0],["2010-10-26",12.481,12.5484,12.1036,12.1373,27100.0],["2010-10-27",12.0767,12.198,11.7936,11.9217,33800.0],["2010-10-28",11.9958,12.0497,11.6993,11.706,27800.0],["2010-10-29",11.6723,12.0295,11.6723,11.9082,30900.0],["2010-11-01",11.9082,11.9756,11.4634,11.578,17800.0],["2010-11-02",11.7465,12.0295,11.6117,12.0295,16400.0],["2010-11-03",12.0839,12.2335,12.0295,12.2267,14800.0],["2010-11-04",12.2947,12.9203,12.2947,12.9203,34400.0],["2010-11-05",12.9135,12.9815,12.7775,12.8727,34600.0],["2010-11-08",12.7911,12.9339,12.5327,12.6279,14600.0],["2010-11-09",12.6279,12.6823,12.4851,12.5599,17300.0],["2010-11-10",12.6143,13.0835,12.6143,13.0835,23900.0],["2010-11-11",12.8931,12.9067,12.5871,12.8183,7300.0],["2010-11-12",12.6551,12.6551,12.4647,12.4715,12900.0],["2010-11-15",12.6211,12.9203,12.5599,12.8455,25700.0],["2010-11-16",12.7367,12.9135,12.5123,12.6823,29000.0],["2010-11-17",12.6347,12.7503,12.4647,12.5259,7200.0],["2010-11-18",12.7231,12.8455,12.6347,12.7163,10100.0],["2010-11-19",12.7163,12.9815,12.6755,12.9407,22000.0],["2010-11-22",12.8251,12.8251,12.5531,12.6551,9000.0],["2010-11-23",12.4647,12.7027,12.4647,12.5803,10300.0],["2010-11-24",12.7911,12.9815,12.6619,12.9815,15600.0],["2010-11-26",12.8387,12.8727,12.7911,12.7911,1400.0],["2010-11-29",12.6551,12.9203,12.5123,12.8183,42100.0],["2010-11-30",12.6211,12.8387,12.4239,12.6959,36500.0],["2010-12-01",12.9203,12.9203,12.8251,12.8795,33600.0],["2010-12-02",12.9135,12.9883,12.8047,12.9883,18300.0],["2010-12-03",12.8251,13.1651,12.8251,13.1583,8500.0],["2010-12-06",12.6211,13.0971,12.6211,13.0699,29900.0],["2010-12-07",13.1719,13.4371,13.0019,13.4371,23600.0],["2010-12-08",13.4643,13.5595,13.3011,13.5459,22100.0],["2010-12-09",13.6003,13.6683,13.4847,13.6343,42000.0],["2010-12-10",13.6003,13.9336,13.4575,13.9336,21100.0],["2010-12-13",13.9404,14.0968,13.7908,13.9608,54100.0],["2010-12-14",14.0492,14.1104,13.7499,14.0152,25500.0],["2010-12-15",13.9744,14.0628,13.6955,13.7091,23400.0],["2010-12-16",13.6207,14.09,13.6207,14.0152,27600.0],["2010-12-17",14.0696,14.0696,13.6615,13.7499,88900.0],["2010-12-20",13.7363,13.7771,13.3895,13.5187,14200.0],["2010-12-21",13.5595,13.7976,13.4507,13.7635,14900.0],["2010-12-22",13.7363,13.9132,13.6683,13.9132,14900.0],["2010-12-23",13.9948,14.0016,13.8791,13.9744,8500.0],["2010-12-27",13.92,14.0424,13.8588,14.0016,13200.0],["2010-12-28",14.0016,14.0152,13.8384,13.9608,19100.0],["2010-12-29",13.9676,14.0084,13.8655,13.886,12300.0],["2010-12-30",13.8587,13.9131,13.8043,13.8247,8500.0],["2010-12-31",13.818,13.9268,13.7227,13.7635,12400.0],["2011-01-03",13.9267,14.2124,13.8179,14.1784,34400.0],["2011-01-04",14.192,14.192,13.8315,13.8315,21800.0],["2011-01-05",13.8451,13.9675,13.6139,13.8655,14600.0],["2011-01-06",13.8316,13.8316,13.2943,13.4235,16200.0],["2011-01-07",13.4847,13.5051,12.9339,13.1107,14200.0],["2011-01-10",13.0495,13.1651,13.0359,13.1243,14700.0],["2011-01-11",13.1719,13.3351,13.1583,13.3351,26800.0],["2011-01-12",13.4915,13.5323,13.3963,13.4575,12000.0],["2011-01-13",13.3759,13.4507,13.1039,13.1175,7500.0],["2011-01-14",13.1515,13.6003,13.0835,13.5187,38400.0],["2011-01-18",13.4303,13.4303,13.2127,13.3215,15100.0],["2011-01-19",13.2739,13.5255,12.8251,12.8319,22100.0],["2011-01-20",12.8183,12.9883,12.5871,12.5939,20800.0],["2011-01-21",12.6687,13.0699,12.5803,12.5803,31300.0],["2011-01-24",12.6415,13.3147,12.6415,12.9339,29000.0],["2011-01-25",12.8115,13.0699,12.7299,13.0155,18300.0],["2011-01-26",13.0427,13.2331,12.8523,13.2263,17600.0],["2011-01-27",13.2331,13.2535,13.0835,13.1175,12600.0],["2011-01-28",13.1107,13.1107,12.6483,12.7503,50900.0],["2011-01-31",12.8863,13.0971,12.7775,12.8183,20700.0],["2011-02-01",12.9679,13.3283,12.7163,13.3079,20100.0],["2011-02-02",13.2462,13.2942,13.0885,13.1297,6300.0],["2011-02-03",13.1297,13.2325,12.972,13.0337,7900.0],["2011-02-04",12.972,13.0474,12.7937,12.8691,19000.0],["2011-02-07",12.8829,13.1091,12.8417,13.0543,15700.0],["2011-02-08",13.0131,13.0131,12.8074,12.924,12300.0],["2011-02-09",12.8143,12.9651,12.7663,12.7663,9300.0],["2011-02-10",12.7252,12.924,12.5675,12.6223,23800.0],["2011-02-11",12.54,13.1091,12.54,13.1091,14600.0],["2011-02-14",13.0748,13.1297,12.9583,13.068,7400.0],["2011-02-15",13.0474,13.1022,12.8829,12.9446,12400.0],["2011-02-16",13.0474,13.3765,12.9651,13.3079,26000.0],["2011-02-17",13.2325,13.3559,13.0885,13.2874,13900.0],["2011-02-18",13.3765,13.3765,12.8349,13.116,23100.0],["2011-02-22",12.8966,13.0954,12.8349,12.9651,38800.0],["2011-02-23",13.0474,13.0474,12.6497,12.6566,14700.0],["2011-02-24",12.732,12.8417,12.6497,12.8417,38300.0],["2011-02-25",12.8486,13.3491,12.732,13.3011,20100.0],["2011-02-28",13.3354,13.4176,13.1502,13.4176,46200.0],["2011-03-01",13.4382,13.4382,13.0748,13.1434,12600.0],["2011-03-02",13.1708,13.1777,13.0268,13.1297,20100.0],["2011-03-03",13.3079,13.4931,13.2051,13.4931,25100.0],["2011-03-04",13.4588,13.4588,13.2325,13.2874,13600.0],["2011-03-07",13.3628,13.4039,12.9377,12.9994,14400.0],["2011-03-08",13.0268,13.3696,13.0268,13.3079,11700.0],["2011-03-09",13.2394,13.3559,13.1434,13.2805,6000.0],["2011-03-10",13.0748,13.1228,12.684,12.6909,32600.0],["2011-03-11",12.6772,12.9857,12.6635,12.7457,25400.0],["2011-03-14",12.6497,12.7594,12.4852,12.492,23200.0],["2011-03-15",12.4029,12.6086,12.4029,12.5332,24200.0],["2011-03-16",12.54,12.7869,12.2452,12.2726,32800.0],["2011-03-17",12.4989,12.6703,12.3138,12.3344,40300.0],["2011-03-18",12.4715,12.8006,12.3138,12.3275,145000.0],["2011-03-21",12.54,12.7594,12.4029,12.7594,23000.0],["2011-03-22",12.8211,12.8417,12.7457,12.7457,13200.0],["2011-03-23",12.7389,13.0268,12.5263,12.9926,18700.0],["2011-03-24",13.0268,13.0474,12.8691,13.0268,18000.0],["2011-03-25",13.0748,13.2942,12.924,13.2394,19300.0],["2011-03-28",13.1982,13.2325,13.0817,13.0817,27500.0],["2011-03-29",13.068,13.3079,13.0543,13.3079,13300.0],["2011-03-30",13.3148,13.7125,13.0885,13.7125,50400.0],["2011-03-31",13.6165,13.7467,13.3696,13.7399,26200.0],["2011-04-01",13.7673,13.9798,13.637,13.9456,34200.0],["2011-04-04",13.9867,14.2267,13.8633,14.0827,40700.0],["2011-04-05",14.0073,14.2267,13.8907,14.069,35900.0],["2011-04-06",14.1718,14.3844,14.1718,14.3295,17200.0],["2011-04-07",14.3364,14.3364,14.0964,14.0964,17800.0],["2011-04-08",14.2267,14.2952,13.8496,14.0073,30300.0],["2011-04-11",13.9798,14.2678,13.9798,14.0484,23000.0],["2011-04-12",14.0141,14.0964,13.9181,13.9798,21500.0],["2011-04-13",14.1033,14.1513,13.5959,13.733,25100.0],["2011-04-14",13.6507,14.0415,13.6507,13.8153,35400.0],["2011-04-15",13.781,14.117,13.781,14.0553,37000.0],["2011-04-18",13.829,14.0278,13.829,13.925,30900.0],["2011-04-19",14.0415,14.0415,13.8839,13.9936,27900.0],["2011-04-20",14.2267,14.2267,14.021,14.1924,24300.0],["2011-04-21",14.2198,14.2335,13.9593,14.2335,20400.0],["2011-04-25",14.1101,14.2198,14.1101,14.1992,22700.0],["2011-04-26",14.2404,14.4118,14.1924,14.3912,19500.0],["2011-04-27",14.3775,14.6243,14.2404,14.2952,29000.0],["2011-04-28",14.2952,14.5283,14.2472,14.5146,9600.0],["2011-04-29",14.5489,14.6175,14.4598,14.5489,24000.0],["2011-05-02",14.6243,14.6243,14.1375,14.165,24000.0],["2011-05-03",14.2815,14.2884,14.0895,14.0964,27000.0],["2011-05-04",14.1171,14.2346,13.896,13.896,15800.0],["2011-05-05",13.82,14.0964,13.6956,13.7302,19700.0],["2011-05-06",13.9582,13.9582,13.4952,13.5505,9700.0],["2011-05-09",13.5643,13.7094,13.516,13.6265,13000.0],["2011-05-10",13.7025,14.2346,13.6265,14.2,23200.0],["2011-05-11",14.1033,14.2001,13.9582,13.9651,20000.0],["2011-05-12",13.8822,14.1724,13.8822,14.1171,12200.0],["2011-05-13",14.0757,14.1448,13.7647,13.7647,14000.0],["2011-05-16",13.6749,13.9651,13.5851,13.5851,39500.0],["2011-05-17",13.6473,14.1655,13.4814,13.9375,32800.0],["2011-05-18",14.0619,14.1102,13.8476,14.1102,18900.0],["2011-05-19",14.2484,14.3866,14.1171,14.2899,40500.0],["2011-05-20",14.1931,14.3383,14.0757,14.2692,45700.0],["2011-05-23",13.9582,14.5041,13.9582,14.2692,48100.0],["2011-05-24",14.3659,14.3659,13.9167,13.9928,32300.0],["2011-05-25",13.972,14.0964,13.8546,14.0204,14800.0],["2011-05-26",13.9444,14.1309,13.82,14.1171,21900.0],["2011-05-27",14.1793,14.3106,14.0342,14.2692,15100.0],["2011-05-31",14.4281,14.5248,14.048,14.5248,71800.0],["2011-06-01",14.4765,14.4765,14.0066,14.0204,39000.0],["2011-06-02",14.1102,14.2692,13.9306,13.9858,15400.0],["2011-06-03",13.7993,14.2277,13.6473,13.6473,39000.0],["2011-06-06",13.6403,13.8545,13.4745,13.5643,32800.0],["2011-06-07",13.7025,13.7509,13.4538,13.4883,25800.0],["2011-06-08",13.4192,13.5091,13.3294,13.3432,21100.0],["2011-06-09",13.4261,13.5298,13.2879,13.357,26100.0],["2011-06-10",13.2741,13.6196,13.1981,13.2188,64400.0],["2011-06-13",13.3087,13.668,13.205,13.3087,25200.0],["2011-06-14",13.4469,13.8684,13.2603,13.7647,43400.0],["2011-06-15",13.5712,13.8338,13.3778,13.4745,25500.0],["2011-06-16",13.4952,13.7371,13.433,13.5851,27300.0],["2011-06-17",13.6887,13.8822,13.6127,13.8062,79200.0],["2011-06-20",13.7924,14.207,13.5989,14.0757,18900.0],["2011-06-21",14.1931,14.4972,13.9098,14.4281,23600.0],["2011-06-22",14.3175,14.435,14.1102,14.1102,24900.0],["2011-06-23",13.9306,14.1724,13.7371,14.0204,15600.0],["2011-06-24",14.0688,14.1448,13.7716,13.8753,116400.0],["2011-06-27",13.8476,14.3244,13.6611,14.0895,28500.0],["2011-06-28",14.1931,14.3313,14.131,14.3106,23000.0],["2011-06-29",14.3383,14.3383,14.1171,14.2208,21100.0],["2011-06-30",14.3175,14.3383,14.2208,14.3313,24000.0],["2011-07-01",14.3382,14.5732,14.3313,14.4764,25400.0],["2011-07-05",14.4557,14.511,14.3452,14.5041,25600.0],["2011-07-06",14.4488,14.5525,14.1793,14.5386,20200.0],["2011-07-07",14.5732,15.1882,14.4972,15.1122,33900.0],["2011-07-08",14.8772,15.0016,14.7252,14.8358,18600.0],["2011-07-11",14.6492,14.8911,14.6492,14.6907,11800.0],["2011-07-12",14.6837,15.0154,14.6285,14.6976,17400.0],["2011-07-13",14.7667,15.1605,14.7667,15.1536,26900.0],["2011-07-14",15.1813,15.1813,14.7528,14.7805,25100.0],["2011-07-15",14.8012,14.898,14.4074,14.898,26600.0],["2011-07-18",14.8427,14.8911,14.3866,14.5732,30700.0],["2011-07-19",14.6907,15.1675,14.5456,15.0707,17400.0],["2011-07-20",15.1191,15.1882,14.6147,14.6492,17400.0],["2011-07-21",14.7667,15.202,14.7598,15.1329,19300.0],["2011-07-22",15.1744,16.3491,15.05,16.197,86100.0],["2011-07-25",15.8792,16.584,15.6511,16.4803,101500.0],["2011-07-26",16.5771,16.5771,15.9483,16.0588,36200.0],["2011-07-27",15.969,15.969,15.4577,15.5751,82500.0],["2011-07-28",15.5751,15.9068,15.4991,15.7341,26400.0],["2011-07-29",15.5751,16.0934,15.5613,15.9275,73500.0],["2011-08-01",16.1763,16.1971,15.7064,16.0105,29400.0],["2011-08-02",15.893,16.0658,15.5544,15.5544,38800.0],["2011-08-03",15.6449,16.3896,15.3665,16.2156,34400.0],["2011-08-04",15.9859,16.2852,15.4848,15.4987,60800.0],["2011-08-05",15.7214,15.9302,15.3178,15.6101,26000.0],["2011-08-08",15.2343,15.6658,13.9398,14.3991,81500.0],["2011-08-09",14.8863,16.0068,13.7867,15.7284,61600.0],["2011-08-10",15.1577,15.3943,13.9259,14.086,58600.0],["2011-08-11",14.4479,15.2343,13.9189,14.8654,48400.0],["2011-08-12",15.0116,15.0116,14.1834,14.246,28800.0],["2011-08-15",14.4966,15.0394,14.4966,14.7402,18000.0],["2011-08-16",14.5592,14.9281,14.246,14.4479,48500.0],["2011-08-17",14.7332,15.0394,14.6845,14.9211,24200.0],["2011-08-18",14.4061,14.8515,13.7658,13.912,107800.0],["2011-08-19",13.6893,14.4966,13.6893,14.0094,39200.0],["2011-08-22",14.4896,14.6149,14.0581,14.253,25800.0],["2011-08-23",14.3156,15.2621,14.3156,15.2343,73000.0],["2011-08-24",15.2273,15.617,14.9837,15.3943,32700.0],["2011-08-25",15.624,15.624,14.7889,14.8724,32700.0],["2011-08-26",14.7471,15.3595,14.7471,14.9002,49400.0],["2011-08-29",15.0742,15.9929,15.0672,15.9372,30300.0],["2011-08-30",15.8467,16.0068,15.4709,15.972,38900.0],["2011-08-31",16.0068,16.0068,15.6588,15.8328,61200.0],["2011-09-01",15.7841,15.9233,14.9768,15.2204,52600.0],["2011-09-02",14.7958,15.2969,14.5801,14.6636,60300.0],["2011-09-06",14.1416,14.8585,14.1416,14.7541,37600.0],["2011-09-07",15.0533,15.631,14.9489,15.4848,45900.0],["2011-09-08",15.3178,15.6031,15.0325,15.2552,49400.0],["2011-09-09",15.0673,15.1508,14.5035,14.5105,105100.0],["2011-09-12",14.2391,14.7889,14.2391,14.587,15900.0],["2011-09-13",14.761,15.1925,14.7262,15.102,45200.0],["2011-09-14",15.29,15.6588,14.8724,15.4431,59500.0],["2011-09-15",15.5962,15.5962,15.1716,15.3804,57400.0],["2011-09-16",15.5196,15.5196,15.1925,15.2969,108600.0],["2011-09-19",14.9907,15.102,14.7054,14.9211,31600.0],["2011-09-20",14.8515,14.9907,14.5731,14.5801,29200.0],["2011-09-21",14.5105,14.8028,13.9398,13.9677,47500.0],["2011-09-22",13.4735,14.1695,13.4735,13.8354,95300.0],["2011-09-23",13.8563,14.3226,13.8563,14.1695,36300.0],["2011-09-26",14.2808,14.6914,14.079,14.6566,21800.0],["2011-09-27",14.9629,15.1716,14.4687,14.8028,44900.0],["2011-09-28",14.7541,14.9559,14.0303,14.0372,46100.0],["2011-09-29",14.4618,15.0185,14.3783,14.9837,41000.0],["2011-09-30",14.7402,14.9489,14.4896,14.4966,45000.0],["2011-10-03",14.3574,14.7541,13.9468,13.9537,65100.0],["2011-10-04",13.912,15.2482,13.8563,15.2412,78000.0],["2011-10-05",15.2343,15.5892,15.0325,15.4987,64700.0],["2011-10-06",15.4709,15.5892,15.3039,15.5475,34800.0],["2011-10-07",15.631,15.631,14.8724,14.9559,41900.0],["2011-10-10",15.2482,15.8328,15.0951,15.8328,63500.0],["2011-10-11",15.6797,15.9372,15.6727,15.8328,48200.0],["2011-10-12",15.9372,16.2364,15.8119,16.139,66500.0],["2011-10-13",15.9859,16.139,15.8328,15.9581,29000.0],["2011-10-14",16.0346,16.2852,15.805,16.2016,42200.0],["2011-10-17",16.0207,16.0207,15.4987,15.5266,41400.0],["2011-10-18",15.5474,16.6401,15.5474,16.5357,61400.0],["2011-10-19",16.5705,16.821,16.2921,16.32,60600.0],["2011-10-20",16.3548,16.5148,15.9163,16.4243,28600.0],["2011-10-21",16.7584,16.7584,16.0764,16.6749,52100.0],["2011-10-24",16.821,17.2525,16.7445,17.1899,39400.0],["2011-10-25",17.0646,17.0646,16.2852,16.3965,48700.0],["2011-10-26",16.7514,16.9324,16.306,16.7167,48000.0],["2011-10-27",17.3569,18.1364,17.0437,17.8719,130700.0],["2011-10-28",17.851,17.9415,17.3569,17.4752,63400.0],["2011-10-31",17.0646,17.3987,16.7306,16.7306,56500.0],["2011-11-01",15.9372,16.6262,15.8397,15.9372,86500.0],["2011-11-02",16.2526,16.6941,16.1615,16.582,33400.0],["2011-11-03",16.582,17.2267,16.2245,17.1496,45400.0],["2011-11-04",16.8693,16.9814,16.6661,16.6941,17200.0],["2011-11-07",16.7011,16.8132,16.2736,16.7642,23200.0],["2011-11-08",16.9254,17.1987,16.5329,17.0585,21500.0],["2011-11-09",16.5539,16.9394,16.1895,16.2455,80000.0],["2011-11-10",16.582,16.603,16.3297,16.3927,25200.0],["2011-11-11",16.596,16.9043,16.589,16.7151,26700.0],["2011-11-14",16.6871,17.5141,16.3577,16.5189,35700.0],["2011-11-15",16.4067,17.2337,16.4067,17.1286,36400.0],["2011-11-16",16.9324,17.444,16.8413,16.8413,27600.0],["2011-11-17",16.8202,17.1146,16.6661,16.7221,21400.0],["2011-11-18",16.6801,17.1356,16.6591,17.1076,25200.0],["2011-11-21",16.7502,17.0165,16.5679,16.5679,20500.0],["2011-11-22",16.5329,16.7291,16.3437,16.3927,26500.0],["2011-11-23",16.2596,16.3297,15.5798,15.6498,32600.0],["2011-11-25",15.5868,15.8531,15.1803,15.2363,20100.0],["2011-11-28",15.9091,16.1474,15.811,16.1054,48700.0],["2011-11-29",16.1474,16.2736,15.9792,16.1895,53700.0],["2011-11-30",17.0235,17.5982,16.7431,17.5982,86800.0],["2011-12-01",17.465,17.6472,17.1987,17.2548,30500.0],["2011-12-02",17.5702,17.7033,17.1987,17.2828,29000.0],["2011-12-05",17.5982,17.8014,17.1216,17.5842,32100.0],["2011-12-06",17.5842,17.9977,17.2267,17.8435,24600.0],["2011-12-07",17.6753,18.0117,17.6332,17.9696,21500.0],["2011-12-08",17.6893,17.6893,16.9394,16.9744,37900.0],["2011-12-09",17.1006,17.5141,17.1006,17.2898,54300.0],["2011-12-12",16.9744,16.9744,16.7151,16.9044,31100.0],["2011-12-13",16.6941,17.423,16.4909,16.5329,32800.0],["2011-12-14",16.3367,16.8062,16.3367,16.617,30100.0],["2011-12-15",16.9674,17.1567,16.8833,17.0866,19200.0],["2011-12-16",17.0655,17.5772,17.0445,17.1496,83700.0],["2011-12-19",17.3389,17.3459,16.6941,16.7291,18800.0],["2011-12-20",17.1917,17.7384,17.1637,17.5912,49900.0],["2011-12-21",17.5071,17.8645,17.2758,17.8084,18000.0],["2011-12-22",17.8785,18.0607,17.8154,17.9486,14400.0],["2011-12-23",18.0257,18.0257,17.6963,17.8785,6300.0],["2011-12-27",17.7944,18.0537,17.486,18.0117,11100.0],["2011-12-28",17.7804,17.9836,17.5631,17.6262,17100.0],["2011-12-29",17.8224,18.0187,17.6613,17.9696,15100.0],["2011-12-30",17.9486,18.0467,17.6472,17.7524,33200.0],["2012-01-03",18.1518,18.292,17.8855,18.0257,57000.0],["2012-01-04",17.8435,18.3341,17.5491,17.7243,44300.0],["2012-01-05",17.6122,18.0257,17.458,17.9065,38800.0],["2012-01-06",17.5421,17.7384,17.416,17.437,61000.0],["2012-01-09",17.416,17.6192,17.2478,17.3879,20200.0],["2012-01-10",17.6262,17.6963,17.3669,17.479,24100.0],["2012-01-11",17.451,17.451,17.1847,17.3459,42900.0],["2012-01-12",17.4931,17.5421,17.1426,17.3879,24400.0],["2012-01-13",17.0796,17.402,17.0305,17.2828,38100.0],["2012-01-17",17.451,17.451,16.9814,17.0445,46900.0],["2012-01-18",17.0235,17.3459,16.8202,17.3459,34500.0],["2012-01-19",17.3529,17.458,17.0305,17.2127,31200.0],["2012-01-20",17.3038,18.3411,17.2478,17.5842,62000.0],["2012-01-23",17.6192,17.8435,17.6192,17.7804,15000.0],["2012-01-24",17.7243,17.9836,17.5561,17.8925,33900.0],["2012-01-25",17.8855,17.9907,17.5351,17.6753,43900.0],["2012-01-26",17.7664,17.7734,17.1777,17.5421,41400.0],["2012-01-27",17.4089,17.7243,17.4089,17.5631,36000.0],["2012-01-30",17.486,18.6635,17.3809,18.285,166200.0],["2012-01-31",18.3481,18.4813,17.5001,17.5491,249500.0],["2012-02-01",17.7454,18.5724,17.6052,17.9977,123800.0],["2012-02-02",18.0541,18.583,18.0541,18.3221,39600.0],["2012-02-03",18.6888,18.8933,18.583,18.6817,46300.0],["2012-02-06",18.6535,18.7029,18.0259,18.1881,38500.0],["2012-02-07",18.0964,18.3926,17.9906,18.0118,40900.0],["2012-02-08",18.0047,18.2092,17.6944,17.8637,52500.0],["2012-02-09",17.8707,17.9483,17.1725,17.3489,78000.0],["2012-02-10",17.2642,17.5534,17.1655,17.3771,61800.0],["2012-02-13",17.638,17.9554,17.5252,17.9201,62200.0],["2012-02-14",17.8778,18.2515,17.5745,18.0893,66600.0],["2012-02-15",18.1387,18.315,17.6309,17.6874,34700.0],["2012-02-16",17.6944,18.3221,17.6803,18.2868,50800.0],["2012-02-17",18.3362,18.4772,18.2233,18.3785,49900.0],["2012-02-21",18.4772,18.4772,18.0118,18.181,18300.0],["2012-02-22",18.1176,18.1599,17.5816,17.5816,44200.0],["2012-02-23",17.6803,18.2868,17.6309,18.1951,51200.0],["2012-02-24",18.1669,18.2374,17.913,17.9695,37100.0],["2012-02-27",17.7931,18.1458,17.645,18.047,34700.0],["2012-02-28",18.0893,18.0893,17.7015,17.7861,55100.0],["2012-02-29",17.8848,17.9201,17.3065,17.3136,64300.0],["2012-03-01",17.4476,17.8566,17.1443,17.1866,54200.0],["2012-03-02",17.2713,17.2854,16.6154,16.7071,82000.0],["2012-03-05",16.6224,17.236,16.6083,17.1725,68400.0],["2012-03-06",16.9186,17.0244,16.6013,16.6224,44600.0],["2012-03-07",16.7776,17.0315,16.7353,17.0244,25800.0],["2012-03-08",17.0879,17.2995,16.7564,17.2854,25500.0],["2012-03-09",17.2854,17.8707,17.236,17.6168,55000.0],["2012-03-12",17.6098,17.6662,17.2924,17.6239,15600.0],["2012-03-13",17.6662,17.8425,17.37,17.8214,31800.0],["2012-03-14",17.7508,17.8214,17.4899,17.504,15200.0],["2012-03-15",17.5675,17.9412,17.3418,17.6027,42200.0],["2012-03-16",17.6874,17.7297,17.4264,17.6521,78700.0],["2012-03-19",17.5886,18.2868,17.4405,17.9695,30200.0],["2012-03-20",17.8143,17.9201,17.6521,17.7015,18400.0],["2012-03-21",17.8214,17.8425,17.5322,17.6027,11200.0],["2012-03-22",17.4687,17.4899,17.095,17.1514,17000.0],["2012-03-23",17.1091,17.4617,17.0667,17.4476,22300.0],["2012-03-26",17.7156,18.1176,17.6592,18.0752,31200.0],["2012-03-27",18.1176,18.1669,17.8002,17.8778,36200.0],["2012-03-28",17.9342,18.1458,17.645,17.9342,23100.0],["2012-03-29",17.7297,17.7438,17.3912,17.6309,17900.0],["2012-03-30",17.8143,17.8143,17.2501,17.2572,31200.0],["2012-04-02",17.2219,17.4969,17.2078,17.4617,28500.0],["2012-04-03",17.3841,17.5322,17.1584,17.1655,31400.0],["2012-04-04",16.9892,17.0597,16.6507,16.8058,38400.0],["2012-04-05",16.7423,16.8199,16.6366,16.6648,13600.0],["2012-04-09",16.425,16.4884,16.0441,16.3051,37400.0],["2012-04-10",16.2628,16.2628,15.7973,16.0371,55500.0],["2012-04-11",16.1711,16.4955,16.164,16.4744,25300.0],["2012-04-12",16.4602,16.6436,16.3897,16.4885,23900.0],["2012-04-13",16.3686,16.3686,15.8678,15.8749,27500.0],["2012-04-16",15.9102,16.2346,15.889,16.1499,18600.0],["2012-04-17",16.2416,16.6224,16.0724,16.4461,28800.0],["2012-04-18",16.3827,16.3827,16.0583,16.0794,19200.0],["2012-04-19",16.0653,16.2346,15.8467,15.9313,26600.0],["2012-04-20",16.3474,16.3968,16.016,16.2346,33600.0],["2012-04-23",15.882,15.9595,15.6915,15.8467,41300.0],["2012-04-24",15.8185,16.2205,15.8185,16.1076,20200.0],["2012-04-25",16.2557,16.4673,16.1288,16.3404,28900.0],["2012-04-26",16.2628,16.6436,16.1499,16.3263,17100.0],["2012-04-27",16.3333,16.5942,16.1076,16.4885,22900.0],["2012-04-30",16.5237,16.566,15.9525,16.0018,30000.0],["2012-05-01",15.9877,16.298,15.755,15.755,81000.0],["2012-05-02",15.6069,15.8467,15.4729,15.5646,34800.0],["2012-05-03",15.5646,15.7067,15.3444,15.6214,38400.0],["2012-05-04",15.5646,15.8985,15.2449,15.2947,29400.0],["2012-05-07",15.1881,15.6427,14.9181,15.3018,28000.0],["2012-05-08",15.1881,15.7209,15.1881,15.6214,43900.0],["2012-05-09",15.387,15.4936,15.2804,15.3444,17000.0],["2012-05-10",15.4864,15.799,15.3231,15.6711,18000.0],["2012-05-11",15.5433,15.7635,15.3515,15.458,23400.0],["2012-05-14",15.2236,15.5291,15.1668,15.2023,32700.0],["2012-05-15",15.1739,15.4793,15.117,15.1526,23000.0],["2012-05-16",15.2804,15.5859,15.2804,15.3373,22100.0],["2012-05-17",15.4154,15.4651,15.2662,15.2662,26800.0],["2012-05-18",15.2165,15.5717,15.1384,15.316,32500.0],["2012-05-21",15.3089,15.593,15.2236,15.4367,36600.0],["2012-05-22",15.4936,15.6001,15.1881,15.3373,60000.0],["2012-05-23",15.1952,15.522,15.0247,15.3018,38000.0],["2012-05-24",15.3728,15.6143,15.0886,15.6143,32800.0],["2012-05-25",15.5575,15.6996,15.316,15.4296,14200.0],["2012-05-29",15.4296,15.6498,15.1028,15.4083,45500.0],["2012-05-30",15.2023,15.2946,15.0034,15.0744,58700.0],["2012-05-31",15.0673,15.316,14.9181,15.1384,39400.0],["2012-06-01",14.84,14.9537,14.5701,14.6127,26200.0],["2012-06-04",14.6979,14.8826,14.5914,14.7405,24400.0],["2012-06-05",14.634,14.9608,14.6056,14.6766,38600.0],["2012-06-06",14.7761,15.1739,14.6198,15.0957,51500.0],["2012-06-07",15.2946,15.5433,15.0247,15.2094,40700.0],["2012-06-08",15.1455,15.4722,15.0602,15.4509,24100.0],["2012-06-11",15.5362,15.6711,15.1952,15.252,47200.0],["2012-06-12",15.3373,15.4794,15.0744,15.4651,15600.0],["2012-06-13",15.4509,15.6498,15.0957,15.1597,21800.0],["2012-06-14",15.181,15.4367,15.1099,15.3373,31700.0],["2012-06-15",15.252,15.4296,15.0247,15.1313,94100.0],["2012-06-18",15.0176,15.2165,14.9252,14.9963,27800.0],["2012-06-19",15.0176,15.3586,14.8826,15.316,53800.0],["2012-06-20",15.252,15.5788,15.252,15.4793,26100.0],["2012-06-21",15.5078,15.5078,15.0034,15.0673,60800.0],["2012-06-22",15.2449,15.387,15.046,15.2947,82500.0],["2012-06-25",14.9892,15.3302,14.9892,15.1597,51700.0],["2012-06-26",15.2023,15.5859,15.181,15.4225,26200.0],["2012-06-27",15.4012,15.9127,15.3657,15.8559,21900.0],["2012-06-28",15.728,15.8416,15.5291,15.7493,31300.0],["2012-06-29",16.0263,16.2039,15.934,16.0548,45300.0],["2012-07-02",16.0903,16.5023,16.0761,16.4668,53800.0],["2012-07-03",16.3744,16.6018,15.9766,16.5236,41600.0],["2012-07-05",16.41,16.6444,16.3744,16.5805,14100.0],["2012-07-06",16.3531,16.6657,16.3531,16.5378,18100.0],["2012-07-09",16.4526,16.481,15.9908,16.2821,52700.0],["2012-07-10",16.346,16.3957,15.9908,16.1542,38300.0],["2012-07-11",16.1045,16.2537,16.0263,16.14,46300.0],["2012-07-12",16.069,16.4597,16.0121,16.3176,61400.0],["2012-07-13",16.3389,16.7794,16.3389,16.6302,30000.0],["2012-07-16",16.5662,16.6728,16.4384,16.5236,11400.0],["2012-07-17",16.5947,16.758,16.3531,16.5307,27200.0],["2012-07-18",16.5804,16.9641,16.5449,16.7509,19800.0],["2012-07-19",16.7865,16.7865,16.3602,16.3815,27400.0],["2012-07-20",16.2111,16.3034,15.9269,16.0192,56200.0],["2012-07-23",15.6925,16.0477,15.6427,15.7493,22600.0],["2012-07-24",15.8416,15.8416,15.593,15.6214,16200.0],["2012-07-25",15.7919,16.0548,15.2023,15.3089,46600.0],["2012-07-26",15.5859,15.7351,15.3231,15.4936,32400.0],["2012-07-27",15.5291,16.005,15.3089,15.8416,82100.0],["2012-07-30",15.8203,15.8985,15.458,15.4793,24400.0],["2012-07-31",15.4722,15.8985,15.4722,15.7848,45400.0],["2012-08-01",15.8061,15.8914,15.5433,15.5859,42100.0],["2012-08-02",15.4857,15.8293,15.4714,15.6718,27600.0],["2012-08-03",15.951,16.2302,15.8723,16.0871,36300.0],["2012-08-06",15.9009,16.3233,15.8723,15.9797,45300.0],["2012-08-07",16.1229,16.3376,16.0441,16.0513,17600.0],["2012-08-08",16.1658,16.1873,15.9582,16.0012,8000.0],["2012-08-09",15.9653,16.0799,15.7506,15.815,24900.0],["2012-08-10",15.7935,15.858,15.6074,15.7864,17400.0],["2012-08-13",15.7076,16.0083,15.457,15.858,46900.0],["2012-08-14",15.994,15.994,15.6145,15.7363,15800.0],["2012-08-15",15.7219,15.8436,15.7219,15.7935,14600.0],["2012-08-16",15.8222,16.13,15.5859,16.0584,41900.0],["2012-08-17",15.994,16.6884,15.858,16.3519,84300.0],["2012-08-20",16.2517,16.6813,16.1873,16.5667,18500.0],["2012-08-21",16.6526,17.161,16.4522,16.5166,17900.0],["2012-08-22",16.1157,16.7099,16.1157,16.4092,33000.0],["2012-08-23",16.266,16.3663,15.8723,16.1157,48200.0],["2012-08-24",16.0584,16.6813,16.0584,16.3448,31900.0],["2012-08-27",16.4164,16.488,16.2016,16.3376,21000.0],["2012-08-28",16.309,16.7744,16.2088,16.6383,25600.0],["2012-08-29",16.7099,17.0178,16.6526,16.8316,13800.0],["2012-08-30",16.5739,16.8603,16.4594,16.4594,9300.0],["2012-08-31",16.5954,16.6956,16.3305,16.3448,72100.0],["2012-09-04",16.4021,16.5381,16.1587,16.5238,45100.0],["2012-09-05",16.6169,16.6169,16.2303,16.3806,24500.0],["2012-09-06",16.4522,16.8961,16.4522,16.7386,35800.0],["2012-09-07",16.7386,16.7386,16.4522,16.5166,32000.0],["2012-09-10",16.4737,16.5095,16.0083,16.0584,20700.0],["2012-09-11",16.0226,16.3162,15.8938,16.0369,16100.0],["2012-09-12",16.0011,16.2589,16.0011,16.1372,73100.0],["2012-09-13",16.0656,16.5596,15.9439,16.3233,39800.0],["2012-09-14",16.3806,16.6383,16.3376,16.4307,42700.0],["2012-09-17",16.4021,16.4021,16.1587,16.3591,20000.0],["2012-09-18",16.2446,16.5954,16.2446,16.3949,51800.0],["2012-09-19",16.4808,16.4808,16.2302,16.2517,44500.0],["2012-09-20",16.1085,16.1085,15.8723,15.9224,33000.0],["2012-09-21",16.2374,16.3949,16.0011,16.3949,163900.0],["2012-09-24",16.2875,16.3949,16.0155,16.3305,37400.0],["2012-09-25",16.3877,16.4808,16.0441,16.0584,43200.0],["2012-09-26",16.1515,16.309,15.7577,16.0369,43100.0],["2012-09-27",16.1229,16.2589,16.1229,16.2159,33700.0],["2012-09-28",16.1085,16.2302,15.9439,15.9439,20900.0],["2012-10-01",16.0083,16.2875,15.8723,16.0298,19500.0],["2012-10-02",16.0584,16.2016,15.8794,16.1658,21800.0],["2012-10-03",16.1587,16.4951,16.0584,16.1157,16700.0],["2012-10-04",16.2016,16.4092,16.2016,16.3806,8700.0],["2012-10-05",16.4092,16.5739,16.3305,16.3448,10900.0],["2012-10-08",16.3018,16.3233,15.9081,16.0656,15200.0],["2012-10-09",16.1157,16.2804,15.8365,15.8365,31000.0],["2012-10-10",15.9725,16.2231,15.9725,16.1658,73200.0],["2012-10-11",16.3018,16.4665,16.1801,16.3448,20600.0],["2012-10-12",16.3018,16.3018,15.7935,15.7935,60700.0],["2012-10-15",15.8938,16.0226,15.7577,15.994,15000.0],["2012-10-16",16.0584,16.0584,15.7148,15.7363,20400.0],["2012-10-17",15.815,16.0155,15.7864,15.994,7500.0],["2012-10-18",15.9296,16.0369,15.5859,15.5859,34000.0],["2012-10-19",15.5286,15.6647,15.2208,15.3496,32500.0],["2012-10-22",15.2351,15.5931,15.2351,15.4642,8500.0],["2012-10-23",15.3568,15.3854,15.0346,15.2995,16400.0],["2012-10-24",15.5358,15.5716,15.321,15.5143,24000.0],["2012-10-25",15.6861,15.8222,15.4714,15.7219,10500.0],["2012-10-26",15.679,15.7864,15.5358,15.7291,31100.0],["2012-10-31",15.7506,15.9725,15.3353,15.9009,47600.0],["2012-11-01",15.937,16.0668,15.8071,15.9803,29900.0],["2012-11-02",16.0669,16.0669,15.7061,15.7711,53300.0],["2012-11-05",15.5907,16.0596,15.5907,15.8648,18500.0],["2012-11-06",15.9659,16.0164,15.6917,15.8576,53600.0],["2012-11-07",15.6773,15.8504,15.1867,15.1867,29600.0],["2012-11-08",15.2516,15.3959,14.9775,14.9919,42900.0],["2012-11-09",14.9558,15.4969,14.7899,15.028,38600.0],["2012-11-12",15.2083,15.4248,15.1001,15.2011,3600.0],["2012-11-13",15.0712,15.2732,14.6889,14.7249,32500.0],["2012-11-14",14.7249,14.862,14.2776,14.3281,20800.0],["2012-11-15",14.3498,14.9847,14.2127,14.7322,50500.0],["2012-11-16",14.7105,15.1001,14.6384,14.9414,41500.0],["2012-11-19",15.3382,15.4031,15.0785,15.129,16900.0],["2012-11-20",15.0568,15.1506,14.9847,15.0785,11800.0],["2012-11-21",15.1145,15.1145,14.9125,14.9775,20000.0],["2012-11-23",15.0568,15.2733,15.0424,15.1506,17600.0],["2012-11-26",15.1578,15.2588,14.9991,15.2588,12400.0],["2012-11-27",15.3382,15.3382,15.0135,15.0712,16800.0],["2012-11-28",15.129,15.331,14.9197,15.2732,10200.0],["2012-11-29",15.4392,15.4392,15.1939,15.2732,76000.0],["2012-11-30",15.1867,15.3021,15.1217,15.2588,77600.0],["2012-12-03",15.331,15.331,15.1001,15.2949,59000.0],["2012-12-04",15.3165,15.4536,15.2155,15.2949,8600.0],["2012-12-05",15.3887,15.4031,15.2588,15.4031,13500.0],["2012-12-06",15.4392,15.4464,15.23,15.4175,16400.0],["2012-12-07",15.5113,15.7711,15.3093,15.6989,51500.0],["2012-12-10",15.7133,15.8648,15.6628,15.8432,64300.0],["2012-12-11",15.8937,15.8937,15.6917,15.7711,30300.0],["2012-12-12",15.8576,15.8576,15.6195,15.67,54700.0],["2012-12-13",15.7783,15.7783,15.6917,15.6917,28000.0],["2012-12-14",15.6484,15.8576,15.6484,15.6989,18500.0],["2012-12-17",15.8576,16.2183,15.6989,15.8288,28400.0],["2012-12-18",15.9009,16.0957,15.8937,16.0669,23500.0],["2012-12-19",16.1246,16.2689,15.7638,16.1606,13800.0],["2012-12-20",16.24,16.24,15.8143,16.1101,40200.0],["2012-12-21",16.1246,16.1246,15.7855,16.0885,104500.0],["2012-12-24",16.0524,16.0524,15.937,15.9875,3500.0],["2012-12-26",16.1101,16.1101,15.8648,15.9658,11300.0],["2012-12-27",15.9586,16.1246,15.6917,16.0019,15000.0],["2012-12-28",15.9586,16.2328,15.8793,15.9947,17500.0],["2012-12-31",16.2256,16.3987,15.6917,15.937,60600.0],["2013-01-02",16.2761,16.5935,16.1246,16.5647,54000.0],["2013-01-03",16.5935,16.5935,16.3482,16.4276,33400.0],["2013-01-04",16.4709,16.5935,16.3843,16.4276,28900.0],["2013-01-07",16.3338,16.4131,16.2544,16.3121,11500.0],["2013-01-08",16.1246,16.2905,16.0669,16.2472,17000.0],["2013-01-09",16.341,16.3771,16.0308,16.24,24200.0],["2013-01-10",16.1606,16.3266,16.1534,16.3194,13900.0],["2013-01-11",16.3554,16.3554,16.1101,16.1679,12900.0],["2013-01-14",16.1679,16.3338,16.1679,16.2616,15100.0],["2013-01-15",16.1679,16.2905,16.1679,16.2616,20100.0],["2013-01-16",16.2328,16.2328,16.0885,16.1751,18800.0],["2013-01-17",16.2256,16.3915,16.1318,16.3915,20900.0],["2013-01-18",16.3338,16.5647,16.2039,16.4059,19900.0],["2013-01-22",16.4492,16.5791,16.3699,16.5719,21700.0],["2013-01-23",16.5358,16.5358,15.8648,15.8721,56200.0],["2013-01-24",15.9153,16.1462,15.8432,15.9947,50400.0],["2013-01-25",16.0091,16.0091,15.8721,15.9514,48400.0],["2013-01-28",15.9442,16.2184,15.9442,16.1101,36200.0],["2013-01-29",16.0741,16.2039,15.9875,16.1246,41600.0],["2013-01-30",16.0524,16.1751,15.9081,15.937,41500.0],["2013-01-31",15.9879,16.6931,15.9079,16.4314,100300.0],["2013-02-01",16.5259,16.8749,16.366,16.664,56200.0],["2013-02-04",16.5332,16.5404,16.2424,16.4677,49100.0],["2013-02-05",16.6204,16.8385,16.6204,16.6931,28300.0],["2013-02-06",16.6568,16.7804,16.5841,16.635,40900.0],["2013-02-07",16.7222,16.7658,16.5623,16.7586,46800.0],["2013-02-08",16.8022,16.8313,16.7077,16.7367,26600.0],["2013-02-11",16.7513,16.9694,16.7513,16.8458,18800.0],["2013-02-12",16.8458,16.9621,16.7004,16.7295,9900.0],["2013-02-13",16.7513,16.8313,16.7222,16.8313,12300.0],["2013-02-14",16.8894,16.8894,16.7513,16.7949,75700.0],["2013-02-15",16.8676,16.9112,16.3805,16.7658,54300.0],["2013-02-19",16.7513,16.9331,16.7222,16.8095,50800.0],["2013-02-20",16.6859,16.9331,16.475,16.5186,44300.0],["2013-02-21",16.5404,16.8531,16.5404,16.7586,21800.0],["2013-02-22",16.8095,17.173,16.8095,17.1148,25900.0],["2013-02-25",17.173,17.173,16.7222,16.7222,34400.0],["2013-02-26",16.7513,17.013,16.7222,16.9185,12000.0],["2013-02-27",16.904,17.253,16.904,17.0276,23800.0],["2013-02-28",17.1512,17.4493,17.093,17.1293,40700.0],["2013-03-01",16.9403,17.4347,16.9403,17.3038,24800.0],["2013-03-04",17.282,17.4493,17.173,17.282,17300.0],["2013-03-05",17.3184,17.5074,17.1003,17.1803,25300.0],["2013-03-06",17.1439,17.3257,17.1439,17.1584,22600.0],["2013-03-07",17.1075,17.4856,16.933,17.3838,49800.0],["2013-03-08",17.5147,17.7401,17.2675,17.3038,27100.0],["2013-03-11",17.2021,17.4493,17.2021,17.442,17300.0],["2013-03-12",17.3547,17.522,17.2602,17.4856,12600.0],["2013-03-13",17.442,17.8128,17.442,17.711,22800.0],["2013-03-14",17.6746,17.8709,17.631,17.7837,25800.0],["2013-03-15",17.8273,17.9946,17.4493,17.8055,85300.0],["2013-03-18",17.6092,17.8201,17.5292,17.5365,18800.0],["2013-03-19",17.3838,17.6965,17.3838,17.6165,16600.0],["2013-03-20",17.522,17.6019,17.4202,17.4711,35800.0],["2013-03-21",17.3111,17.5147,17.1003,17.4129,35200.0],["2013-03-22",17.4493,17.5729,17.4056,17.4493,22700.0],["2013-03-25",17.4638,17.6165,17.4493,17.5438,35000.0],["2013-03-26",17.6601,18.0236,17.4638,17.4711,17700.0],["2013-03-27",17.3693,17.442,17.1366,17.2311,18200.0],["2013-03-28",17.2966,17.3039,17.0785,17.2311,36200.0],["2013-04-01",16.9112,17.4711,16.9112,17.2021,41400.0],["2013-04-02",17.3184,17.4565,16.9767,17.013,18600.0],["2013-04-03",17.0348,17.0566,16.7222,16.7295,47100.0],["2013-04-04",16.9258,16.9912,16.7367,16.7367,14200.0],["2013-04-05",16.4677,16.7731,16.4677,16.7367,33700.0],["2013-04-08",16.824,17.0639,16.5986,16.8967,22200.0],["2013-04-09",16.8749,16.9694,16.5913,16.6568,32400.0],["2013-04-10",16.7222,16.9912,16.7222,16.8967,25800.0],["2013-04-11",16.9258,16.9767,16.8022,16.9258,12500.0],["2013-04-12",16.9403,16.9621,16.7222,16.8531,28600.0],["2013-04-15",16.7513,16.7804,16.6713,16.7222,44200.0],["2013-04-16",16.824,16.9258,16.7222,16.8095,31000.0],["2013-04-17",16.7222,17.0712,16.6204,16.744,126500.0],["2013-04-18",16.824,17.1875,16.8167,16.904,43600.0],["2013-04-19",16.8603,17.0857,16.8603,17.0203,33900.0],["2013-04-22",16.7367,17.0857,16.7367,17.013,8300.0],["2013-04-23",17.1948,17.5002,17.1948,17.4493,17000.0],["2013-04-24",17.4056,17.4274,17.1294,17.173,11200.0],["2013-04-25",17.2166,17.6237,16.8894,16.9621,18100.0],["2013-04-26",16.9985,17.4056,16.7586,16.8313,25100.0],["2013-04-29",16.9112,17.0566,16.7876,16.9912,13000.0],["2013-04-30",16.984,17.1221,16.9694,17.1076,14500.0],["2013-05-01",17.093,17.1512,16.6277,16.6277,59700.0],["2013-05-02",16.7222,17.1875,16.7222,16.9258,48400.0],["2013-05-03",17.1821,17.4165,16.8379,17.2993,43400.0],["2013-05-06",17.3652,17.5556,17.2554,17.4385,12200.0],["2013-05-07",17.5117,17.7168,17.2114,17.6289,20800.0],["2013-05-08",17.6216,17.768,17.4165,17.541,21000.0],["2013-05-09",17.5703,17.5703,17.3286,17.3579,6800.0],["2013-05-10",17.3945,17.3945,17.1528,17.3579,11400.0],["2013-05-13",17.5264,17.5776,17.3945,17.4385,11200.0],["2013-05-14",17.4385,17.6728,17.4385,17.6142,22000.0],["2013-05-15",17.5483,17.9438,17.3872,17.5776,21400.0],["2013-05-16",17.5776,17.8852,17.5483,17.7387,20000.0],["2013-05-17",17.8706,17.9145,17.7314,17.8193,26500.0],["2013-05-20",17.7607,18.0903,17.7387,18.061,9000.0],["2013-05-21",18.0097,18.0244,17.8266,18.0244,16200.0],["2013-05-22",17.9951,18.3027,17.563,17.7021,20000.0],["2013-05-23",17.6069,17.6802,17.2554,17.541,14600.0],["2013-05-24",17.4897,17.7461,17.3725,17.7314,4700.0],["2013-05-28",17.8413,18.31,17.8413,18.0683,18100.0],["2013-05-29",18.039,18.039,17.7534,17.7607,7800.0],["2013-05-30",18.1416,18.288,17.8999,17.9731,9700.0],["2013-05-31",17.834,17.9072,17.6216,17.7314,23300.0],["2013-06-03",17.7387,18.3027,17.6509,18.1416,57100.0],["2013-06-04",18.1049,18.31,17.9585,18.1049,44600.0],["2013-06-05",18.1416,18.288,18.0317,18.1342,9600.0],["2013-06-06",18.2441,18.2441,17.834,18.039,14300.0],["2013-06-07",18.1416,18.1489,17.7754,18.0171,19800.0],["2013-06-10",18.0317,18.2954,17.7973,18.288,12100.0],["2013-06-11",18.1049,18.4931,17.9511,18.1049,32600.0],["2013-06-12",18.1489,18.1562,17.8486,17.8999,47200.0],["2013-06-13",17.9585,18.3759,17.9438,18.31,9900.0],["2013-06-14",18.2734,18.2734,17.7021,17.7754,12600.0],["2013-06-17",17.9804,18.2221,17.8486,18.0171,17400.0],["2013-06-18",18.0024,18.3906,17.8413,18.2954,19200.0],["2013-06-19",18.3466,18.3466,17.9438,17.9804,10500.0],["2013-06-20",17.7461,17.8706,17.3872,17.5776,19200.0],["2013-06-21",17.6362,17.7021,17.4458,17.5923,76500.0],["2013-06-24",17.4311,17.6801,17.2114,17.4897,55600.0],["2013-06-25",17.6948,17.7314,17.2114,17.7095,60100.0],["2013-06-26",17.8047,17.8047,17.2554,17.2627,41300.0],["2013-06-27",17.3213,17.7534,17.248,17.7095,58900.0],["2013-06-28",17.6142,17.6655,17.1821,17.4018,101000.0],["2013-07-01",17.5776,17.7607,17.4824,17.7607,35500.0],["2013-07-02",17.7607,18.0244,17.6875,17.9731,50600.0],["2013-07-03",17.8266,18.1123,17.8266,18.0464,12200.0],["2013-07-05",18.3393,18.4931,17.5849,18.4931,19600.0],["2013-07-08",18.4858,18.8447,18.2954,18.6103,30600.0],["2013-07-09",18.5297,18.6762,18.1416,18.6689,29800.0],["2013-07-10",18.4931,18.8007,18.354,18.6103,41500.0],["2013-07-11",18.808,18.8447,18.4858,18.83,82600.0],["2013-07-12",18.6762,19.0278,18.603,18.9179,31700.0],["2013-07-15",18.7861,19.0424,18.7861,19.0351,35800.0],["2013-07-16",19.0424,19.2035,18.83,19.1669,37600.0],["2013-07-17",19.2255,19.6723,19.2182,19.5258,19500.0],["2013-07-18",19.5258,21.1078,19.5258,19.9506,66500.0],["2013-07-19",19.9506,20.163,19.7895,20.0092,23900.0],["2013-07-22",19.892,20.2875,19.87,20.1557,17900.0],["2013-07-23",19.8627,19.9433,19.5771,19.7016,26100.0],["2013-07-24",19.7748,20.141,19.7455,20.1264,11400.0],["2013-07-25",20.2655,20.6683,20.119,20.2655,48400.0],["2013-07-26",20.0092,20.141,19.8554,20.0531,16800.0],["2013-07-29",19.892,20.0312,19.5771,19.7162,23100.0],["2013-07-30",19.7528,20.0678,19.643,19.9799,13000.0],["2013-07-31",19.9799,20.4779,19.9359,19.9799,25300.0],["2013-08-01",20.0831,20.3779,20.0462,20.1347,14300.0],["2013-08-02",20.0094,20.1863,19.7809,20.0536,15000.0],["2013-08-05",19.8988,20.2157,19.7883,20.2157,23000.0],["2013-08-06",19.9283,19.9873,19.6261,19.9062,13600.0],["2013-08-07",20.1273,20.2599,19.9725,20.0978,27900.0],["2013-08-08",20.2526,20.2526,19.9136,20.1199,13700.0],["2013-08-09",20.1199,20.2673,19.7735,19.862,31800.0],["2013-08-12",19.7956,20.3779,19.7367,20.2673,19100.0],["2013-08-13",20.54,20.6284,19.9799,20.3189,22100.0],["2013-08-14",20.5621,20.5621,20.2526,20.4147,23300.0],["2013-08-15",20.2378,20.6285,20.1273,20.3263,31700.0],["2013-08-16",20.2157,20.7095,20.2157,20.4221,45500.0],["2013-08-19",20.6358,20.6727,20.201,20.2821,114300.0],["2013-08-20",20.2599,20.7464,20.201,20.2673,16700.0],["2013-08-21",20.2157,20.5253,20.1052,20.1641,21200.0],["2013-08-22",20.5326,20.5842,20.2157,20.4073,13900.0],["2013-08-23",20.3926,20.8201,20.2084,20.3852,30900.0],["2013-08-26",20.3852,20.7169,20.0904,20.2305,17000.0],["2013-08-27",19.9873,20.201,19.2871,19.4493,43300.0],["2013-08-28",19.7146,19.8178,19.1545,19.1618,31000.0],["2013-08-29",19.1692,19.5451,18.8154,19.0881,34800.0],["2013-08-30",19.0292,19.2355,18.8007,18.985,51700.0],["2013-09-03",19.2208,19.464,18.8965,19.066,25300.0],["2013-09-04",19.1397,19.5451,19.0808,19.1987,56500.0],["2013-09-05",19.405,19.4493,19.1176,19.3756,36000.0],["2013-09-06",19.4419,19.5598,18.9481,19.2355,30000.0],["2013-09-09",19.3461,19.7809,19.125,19.6335,25800.0],["2013-09-10",19.7735,19.9504,19.5451,19.7514,24500.0],["2013-09-11",19.7367,19.8251,19.4493,19.4861,34800.0],["2013-09-12",19.5009,19.5303,19.4493,19.5303,20300.0],["2013-09-13",19.6188,20.0831,19.6114,20.0167,9900.0],["2013-09-16",20.2747,20.2747,19.7293,19.9799,35600.0],["2013-09-17",19.9725,20.4516,19.8104,20.4,28100.0],["2013-09-18",20.3779,20.8127,20.2526,20.5474,38300.0],["2013-09-19",20.6358,20.6358,20.0757,20.1862,24900.0],["2013-09-20",20.1863,20.6727,20.0167,20.0536,168500.0],["2013-09-23",20.0978,20.7095,19.7588,20.4147,43900.0],["2013-09-24",20.4811,20.4811,20.2157,20.26,29500.0],["2013-09-25",20.3263,20.4663,19.8988,19.9283,17300.0],["2013-09-26",19.9062,20.0904,19.803,20.0462,22100.0],["2013-09-27",19.8915,20.0094,19.7514,19.7956,31200.0],["2013-09-30",19.6114,20.0683,19.5156,19.8399,45100.0],["2013-10-01",19.8988,20.0536,19.7735,20.002,23400.0],["2013-10-02",19.8767,19.8767,19.3019,19.3313,53600.0],["2013-10-03",19.3461,19.3461,18.8965,19.1987,208600.0],["2013-10-04",19.1471,19.803,19.1471,19.6188,12900.0],["2013-10-07",19.4861,19.7072,19.3829,19.604,24600.0],["2013-10-08",19.5303,19.8251,19.4935,19.5303,18400.0],["2013-10-09",19.5598,19.9799,19.5377,19.8399,21600.0],["2013-10-10",20.0389,20.4958,19.9062,20.4958,32100.0],["2013-10-11",20.3926,20.938,20.3779,20.9306,36500.0],["2013-10-14",20.8643,21.2991,20.8053,21.2844,30400.0],["2013-10-15",21.2844,21.4465,21.1665,21.218,30200.0],["2013-10-16",21.1886,21.6824,21.1149,21.3876,29700.0],["2013-10-17",21.3581,21.4097,21.2328,21.3728,25400.0],["2013-10-18",21.6381,21.6381,21.0633,21.2991,61500.0],["2013-10-21",21.2991,21.3728,21.0264,21.1738,32100.0],["2013-10-22",21.1886,21.5128,20.7906,21.3065,18000.0],["2013-10-23",21.1443,21.6676,21.1443,21.4023,45100.0],["2013-10-24",21.5202,22.0066,21.5202,21.8076,29700.0],["2013-10-25",21.9845,22.4415,21.8445,22.4267,31000.0],["2013-10-28",22.4415,23.4364,22.4415,22.8468,58400.0],["2013-10-29",22.9868,23.1932,22.7289,23.1342,53900.0],["2013-10-30",23.0753,23.3848,22.9352,23.1637,79100.0],["2013-10-31",23.1047,23.3995,22.9647,23.1269,57400.0],["2013-11-01",23.0898,23.6382,22.8453,23.2899,66400.0],["2013-11-04",23.4233,23.4381,23.0676,23.2825,57600.0],["2013-11-05",23.1565,23.6159,23.1565,23.3417,15500.0],["2013-11-06",23.5344,23.5937,23.238,23.5344,28300.0],["2013-11-07",23.6678,23.6826,23.1269,23.1343,31900.0],["2013-11-08",23.1194,24.0828,23.1194,23.8901,61400.0],["2013-11-11",23.8975,23.9049,23.5492,23.5863,69700.0],["2013-11-12",23.5715,23.8975,23.4381,23.8975,29900.0],["2013-11-13",23.7863,23.9568,23.7122,23.8604,40000.0],["2013-11-14",23.7789,23.8827,23.5715,23.653,30800.0],["2013-11-15",23.5937,23.6826,23.2158,23.4307,54900.0],["2013-11-18",23.4751,23.7122,23.3269,23.6011,18300.0],["2013-11-19",23.6604,24.0457,23.5789,23.9197,32100.0],["2013-11-20",24.0457,24.0457,23.5566,23.7493,36700.0],["2013-11-21",23.7493,24.0457,23.5196,23.8086,42100.0],["2013-11-22",23.7419,24.0383,23.6233,23.7493,43200.0],["2013-11-25",23.7493,23.9271,23.6085,23.7419,56800.0],["2013-11-26",23.7715,23.9938,23.6011,23.6233,33800.0],["2013-11-27",23.7048,23.942,23.527,23.6159,30300.0],["2013-11-29",23.7641,23.8308,23.527,23.6752,17500.0],["2013-12-02",23.5937,23.5937,23.1046,23.1935,31200.0],["2013-12-03",23.0824,23.4084,22.823,23.075,29100.0],["2013-12-04",22.9268,23.4751,22.8675,23.0454,24300.0],["2013-12-05",23.112,23.2899,22.9787,23.0676,15000.0],["2013-12-06",23.3121,23.8382,23.201,23.5937,24700.0],["2013-12-09",23.5418,23.7122,23.4381,23.7122,34400.0],["2013-12-10",23.6159,23.7048,23.238,23.4677,41000.0],["2013-12-11",23.4825,23.6011,22.9268,23.0231,28800.0],["2013-12-12",22.9861,23.6974,22.9861,23.527,21000.0],["2013-12-13",23.5122,23.7123,23.3047,23.4233,23400.0],["2013-12-16",23.4529,23.8679,23.3714,23.8679,20500.0],["2013-12-17",23.6752,23.7122,22.9712,23.7122,87000.0],["2013-12-18",23.6826,24.394,23.5196,24.3792,22100.0],["2013-12-19",24.268,24.3051,23.9716,24.0161,22200.0],["2013-12-20",23.979,23.979,23.6381,23.7938,140000.0],["2013-12-23",23.8308,23.8308,23.564,23.7197,47100.0],["2013-12-24",23.6752,23.8605,23.5048,23.7345,33700.0],["2013-12-26",23.7789,23.816,23.5641,23.5937,69400.0],["2013-12-27",23.6604,23.7493,23.4307,23.7493,15700.0],["2013-12-30",23.6678,23.6752,23.4307,23.4307,48200.0],["2013-12-31",23.5048,23.7789,23.5048,23.6678,21500.0],["2014-01-02",23.4974,23.4974,22.9416,22.9416,23000.0],["2014-01-03",23.075,23.0824,21.3336,23.0454,37000.0],["2014-01-06",23.2084,23.2084,22.8156,22.9268,37600.0],["2014-01-07",22.9712,23.4307,22.9712,23.3492,70900.0],["2014-01-08",23.3936,23.6752,23.2602,23.6159,32000.0],["2014-01-09",23.7419,23.7419,23.564,23.7122,54900.0],["2014-01-10",23.7863,23.7938,23.4529,23.5344,44800.0],["2014-01-13",23.5418,23.7271,23.4233,23.7122,39900.0],["2014-01-14",23.8827,23.8827,23.6307,23.7048,28800.0],["2014-01-15",23.6826,23.8605,23.6011,23.69,16200.0],["2014-01-16",23.7197,24.0605,23.0453,23.3862,50100.0],["2014-01-17",23.4233,23.7715,23.4233,23.6604,67500.0],["2014-01-21",23.7123,23.7864,23.5048,23.69,38700.0],["2014-01-22",23.8679,24.0457,23.2973,23.9864,13900.0],["2014-01-23",23.8975,23.8975,23.3047,23.3269,18000.0],["2014-01-24",23.238,23.5048,22.7489,22.9935,37800.0],["2014-01-27",23.112,23.5344,22.7119,22.7489,16700.0],["2014-01-28",22.8379,22.8749,22.6378,22.8305,68200.0],["2014-01-29",22.6007,22.8527,22.2302,22.2451,28300.0],["2014-01-30",22.5192,22.6452,21.9486,22.4451,37800.0],["2014-01-31",22.1769,22.4377,20.5374,21.9607,35800.0],["2014-02-03",22.1321,22.1471,20.9547,21.1559,43900.0],["2014-02-04",21.2081,21.7148,20.7983,21.2454,49600.0],["2014-02-05",21.223,21.3944,20.9026,21.141,33300.0],["2014-02-06",21.0963,21.305,21.0814,21.2081,33300.0],["2014-02-07",21.2305,21.8043,21.0889,21.7894,132900.0],["2014-02-10",21.7223,21.7223,21.3199,21.4913,219900.0],["2014-02-11",21.536,21.9309,21.4689,21.6627,28000.0],["2014-02-12",21.7521,21.916,21.6105,21.767,19900.0],["2014-02-13",21.5956,22.0204,21.5434,21.9384,35800.0],["2014-02-14",21.9757,22.2365,21.6925,22.1322,48500.0],["2014-02-18",22.2663,23.004,22.1619,22.9519,49600.0],["2014-02-19",22.9519,23.1158,21.7894,21.998,37400.0],["2014-02-20",22.0949,22.542,22.0949,22.3483,14400.0],["2014-02-21",22.4973,22.691,22.3781,22.4675,28700.0],["2014-02-24",22.4302,23.0487,22.4302,22.7432,18300.0],["2014-02-25",22.8326,22.8326,22.3557,22.393,13100.0],["2014-02-26",22.4824,22.7208,22.2439,22.6016,27500.0],["2014-02-27",22.542,23.0711,22.3035,23.0487,22200.0],["2014-02-28",23.1382,23.7641,22.8848,23.2499,28600.0],["2014-03-03",23.0934,23.4884,22.5942,23.1307,26300.0],["2014-03-04",23.5033,24.2187,23.5033,23.7865,81300.0],["2014-03-05",23.6747,24.1814,22.6016,23.8014,23800.0],["2014-03-06",23.9355,24.2187,23.7567,23.8908,48500.0],["2014-03-07",24.0845,24.2187,23.6523,23.9355,40800.0],["2014-03-10",23.8088,23.9206,23.6672,23.8535,66900.0],["2014-03-11",23.9579,24.0175,23.1829,23.6002,22400.0],["2014-03-12",23.5406,23.8461,23.1978,23.8014,31400.0],["2014-03-13",23.7865,24.1889,23.6821,23.7045,32900.0],["2014-03-14",23.5778,23.9579,23.3692,23.7567,38200.0],["2014-03-17",23.861,24.0026,23.6672,23.7567,35700.0],["2014-03-18",23.8386,24.1069,23.6374,23.8386,21500.0],["2014-03-19",23.779,24.01,23.4884,23.8982,36700.0],["2014-03-20",23.7939,24.2932,23.6896,24.1069,70500.0],["2014-03-21",24.1889,24.1963,22.4228,23.943,144400.0],["2014-03-24",24.0771,24.1218,23.3021,23.8461,28600.0],["2014-03-25",24.0622,24.2187,23.6821,23.8982,28200.0],["2014-03-26",24.1665,24.1665,23.697,23.697,118900.0],["2014-03-27",23.6449,24.092,23.5257,23.6151,32100.0],["2014-03-28",23.6747,24.1144,23.0562,23.5629,39400.0],["2014-03-31",23.6076,24.1367,23.6076,23.9132,37300.0],["2014-04-01",24.01,24.6434,23.861,24.5987,38500.0],["2014-04-02",24.5391,24.6136,24.2932,24.4497,19100.0],["2014-04-03",24.3975,24.703,24.3305,24.4869,20600.0],["2014-04-04",24.7478,24.7478,23.7418,23.779,33100.0],["2014-04-07",23.6821,24.0845,23.3766,23.6821,29500.0],["2014-04-08",23.8014,24.1814,23.5182,23.712,32800.0],["2014-04-09",23.8535,24.3305,23.4884,23.7343,19600.0],["2014-04-10",23.779,23.779,22.6836,22.7208,33700.0],["2014-04-11",22.4898,23.1903,22.4824,22.5271,26500.0],["2014-04-14",22.8103,22.8103,22.3706,22.6538,19800.0],["2014-04-15",22.8103,22.8773,22.0725,22.5793,52600.0],["2014-04-16",22.8475,23.1754,22.5793,22.7805,18700.0],["2014-04-17",22.7358,23.3543,22.7358,23.2574,14200.0],["2014-04-21",23.3692,23.4288,22.9593,23.1232,11100.0],["2014-04-22",23.2052,23.7865,23.0785,23.5107,15900.0],["2014-04-23",23.3915,23.8908,23.3096,23.4139,25500.0],["2014-04-24",23.5927,23.5927,22.8028,22.855,29000.0],["2014-04-25",22.7954,22.9668,22.2216,22.2216,33500.0],["2014-04-28",22.4079,22.4451,21.9384,22.1396,28200.0],["2014-04-29",22.3557,22.6463,21.618,21.8937,19300.0],["2014-04-30",21.8788,22.1172,21.4317,21.9757,149300.0],["2014-05-01",21.9007,22.373,21.6083,22.2081,72600.0],["2014-05-02",22.2081,23.6701,22.2081,22.463,40000.0],["2014-05-05",22.2531,22.7254,22.1331,22.6954,106900.0],["2014-05-06",22.5155,22.9429,22.328,22.3955,54600.0],["2014-05-07",22.5155,22.8679,22.2006,22.6729,40900.0],["2014-05-08",22.5305,23.1603,22.5305,22.5905,47000.0],["2014-05-09",22.448,23.0778,22.448,23.0703,52000.0],["2014-05-12",23.1228,23.97,23.1228,23.8201,140500.0],["2014-05-13",23.6326,23.7976,23.2053,23.2203,87400.0],["2014-05-14",23.2802,23.3477,22.523,22.6429,43900.0],["2014-05-15",22.4405,22.5755,22.1931,22.418,47000.0],["2014-05-16",22.343,22.8754,22.2981,22.6804,52300.0],["2014-05-19",22.493,23.1828,22.493,23.0328,59100.0],["2014-05-20",22.8679,22.8679,22.2231,22.568,64800.0],["2014-05-21",22.613,22.8229,22.3131,22.3655,36300.0],["2014-05-22",22.403,22.643,22.3805,22.553,29600.0],["2014-05-23",22.598,22.8379,22.508,22.8304,49400.0],["2014-05-27",22.553,23.1678,22.553,22.9504,70400.0],["2014-05-28",22.9579,22.9579,22.6055,22.8979,37200.0],["2014-05-29",23.0403,23.0403,22.568,22.7629,25700.0],["2014-05-30",22.8604,23.2128,22.628,22.7479,38100.0],["2014-06-02",22.8754,23.1828,22.3955,22.9878,40700.0],["2014-06-03",22.8379,23.2727,22.8379,22.8829,43500.0],["2014-06-04",22.8754,22.8904,22.418,22.553,113500.0],["2014-06-05",22.6654,23.6851,22.5305,23.6626,34700.0],["2014-06-06",23.8426,23.9925,23.4677,23.6926,32400.0],["2014-06-09",23.6626,23.9925,23.3927,23.8951,48300.0],["2014-06-10",23.7826,23.9325,23.4302,23.6326,36600.0],["2014-06-11",23.5052,23.6101,23.2053,23.4902,128500.0],["2014-06-12",23.4077,23.4077,23.0103,23.2428,19400.0],["2014-06-13",23.3702,23.4002,22.9429,23.1228,23100.0],["2014-06-16",23.0853,23.1453,22.7554,22.9504,16700.0],["2014-06-17",22.8904,23.5577,22.8904,23.3852,31200.0],["2014-06-18",23.4602,23.4827,23.0478,23.3552,21600.0],["2014-06-19",23.3402,23.3852,23.1228,23.2578,20000.0],["2014-06-20",23.4077,23.6101,23.1303,23.3702,73100.0],["2014-06-23",23.4827,23.4827,23.0328,23.1828,71500.0],["2014-06-24",23.2203,23.4752,22.8829,23.0478,22400.0],["2014-06-25",22.8304,23.1378,22.8004,23.0928,21300.0],["2014-06-26",23.0103,23.1678,22.8379,23.0778,12900.0],["2014-06-27",22.8754,23.1978,22.7704,23.0928,113600.0],["2014-06-30",23.0628,23.1153,22.7479,22.9579,21700.0],["2014-07-01",23.0628,23.9325,23.0628,23.7376,42300.0],["2014-07-02",23.5577,23.8201,23.4602,23.4902,28600.0],["2014-07-03",23.6401,23.8951,23.6401,23.8951,9500.0],["2014-07-07",23.7751,23.7751,23.2353,23.2653,32500.0],["2014-07-08",23.1228,23.2653,22.7929,23.0478,28600.0],["2014-07-09",23.2053,23.4227,22.9803,23.0403,10500.0],["2014-07-10",22.6729,22.8904,22.418,22.523,18300.0],["2014-07-11",22.4555,22.5605,22.2981,22.388,12100.0],["2014-07-14",22.5755,22.6205,22.4255,22.5005,18000.0],["2014-07-15",22.5605,22.6579,22.3131,22.6055,49200.0],["2014-07-16",22.7179,22.7179,22.0206,22.0281,32400.0],["2014-07-17",21.8182,22.8754,21.3908,21.5558,38000.0],["2014-07-18",21.4583,22.6504,21.4583,21.9982,37800.0],["2014-07-21",21.7882,21.8782,21.5183,21.7882,17900.0],["2014-07-22",22.2456,22.2456,21.5408,21.6832,11300.0],["2014-07-23",21.7882,21.9307,21.6008,21.6083,14100.0],["2014-07-24",21.7432,21.9682,21.6083,21.6458,21300.0],["2014-07-25",21.6308,21.9981,21.4733,21.5933,35700.0],["2014-07-28",21.6758,21.6758,21.2934,21.3683,22200.0],["2014-07-29",21.4733,21.5033,20.9935,21.0609,13300.0],["2014-07-30",21.1659,21.4658,20.8435,21.3833,27900.0],["2014-07-31",21.0684,21.5183,21.0684,21.2859,49700.0],["2014-08-01",21.3613,21.5952,21.135,21.4217,40300.0],["2014-08-04",21.5801,22.0631,21.4292,21.6707,29100.0],["2014-08-05",21.4443,21.9121,21.4443,21.7235,27400.0],["2014-08-06",21.6254,22.1083,21.6254,21.9574,31000.0],["2014-08-07",21.9574,22.048,21.7311,21.9423,65100.0],["2014-08-08",21.9348,22.1234,21.6556,22.0706,18500.0],["2014-08-11",22.1838,22.5233,22.0706,22.38,20500.0],["2014-08-12",22.3498,22.4177,22.0329,22.1083,32400.0],["2014-08-13",22.1762,22.4479,22.1385,22.4102,16300.0],["2014-08-14",22.4102,22.8553,22.2592,22.3573,22000.0],["2014-08-15",22.5384,22.7422,22.2592,22.5384,52100.0],["2014-08-18",22.8478,22.961,22.5384,22.9082,17900.0],["2014-08-19",22.9082,22.9836,22.3951,22.8403,12900.0],["2014-08-20",22.6742,22.6742,22.3272,22.5082,18700.0],["2014-08-21",22.4856,22.8252,22.2291,22.7799,38800.0],["2014-08-22",22.712,22.9761,22.6139,22.7874,22400.0],["2014-08-25",22.8176,22.8176,22.4554,22.629,9400.0],["2014-08-26",22.5912,22.9232,22.546,22.7271,26400.0],["2014-08-27",22.7874,22.7874,22.5611,22.6516,12800.0],["2014-08-28",22.6139,22.6139,22.297,22.5082,24100.0],["2014-08-29",22.5158,22.6818,22.4252,22.6441,16300.0],["2014-09-02",22.7874,22.9157,22.5988,22.8176,18600.0],["2014-09-03",22.795,22.8855,22.712,22.7874,24800.0],["2014-09-04",22.8101,22.9308,22.6592,22.6592,15000.0],["2014-09-05",22.5384,22.7346,22.3951,22.5309,10900.0],["2014-09-08",22.4479,22.6214,22.2743,22.5837,18500.0],["2014-09-09",22.546,22.546,22.1159,22.2517,19200.0],["2014-09-10",22.2291,22.463,22.0404,22.463,11500.0],["2014-09-11",22.2668,22.5837,22.2668,22.5158,10500.0],["2014-09-12",22.5611,22.5611,22.0706,22.2441,29400.0],["2014-09-15",22.0706,22.2442,22.0329,22.0932,13100.0],["2014-09-16",22.0932,22.214,21.9725,21.9951,20000.0],["2014-09-17",22.1008,22.1083,21.882,22.0027,11700.0],["2014-09-18",22.1385,22.5309,22.1385,22.2894,8900.0],["2014-09-19",22.3272,22.463,21.9574,22.1385,44800.0],["2014-09-22",21.9499,22.6667,21.9197,22.2517,34600.0],["2014-09-23",22.1083,22.3121,21.6103,21.8065,51500.0],["2014-09-24",21.9197,22.1536,21.8292,22.0706,21400.0],["2014-09-25",22.0253,22.0857,21.6254,21.7461,34000.0],["2014-09-26",21.7612,21.8442,21.6179,21.7537,9900.0],["2014-09-29",21.6103,21.8065,21.5047,21.6933,20000.0],["2014-09-30",21.6631,21.9574,21.4141,21.4896,50000.0],["2014-10-01",21.5349,21.6782,21.2104,21.3538,37600.0],["2014-10-02",21.7311,21.7311,21.5122,21.5952,15300.0],["2014-10-03",21.8669,21.8669,21.5047,21.6556,13300.0],["2014-10-06",21.6556,21.9801,21.55,21.6179,17100.0],["2014-10-07",21.4142,21.8367,21.3236,21.4292,25200.0],["2014-10-08",21.4443,21.9876,21.3613,21.8367,24700.0],["2014-10-09",21.6179,21.7311,21.3161,21.3462,27200.0],["2014-10-10",21.2255,21.9499,21.2255,21.4519,25200.0],["2014-10-13",21.5424,22.6214,21.5424,22.3422,27100.0],["2014-10-14",22.6063,22.7648,21.9952,22.4026,42200.0],["2014-10-15",22.0631,22.3271,21.384,22.2064,40400.0],["2014-10-16",21.8518,22.1989,21.1274,21.9801,33700.0],["2014-10-17",22.3347,22.3347,21.5424,21.6254,66100.0],["2014-10-20",21.5877,21.8141,21.55,21.799,16500.0],["2014-10-21",21.8442,22.0781,21.7839,21.9876,16700.0],["2014-10-22",21.5122,22.0253,21.5122,21.7311,24500.0],["2014-10-23",21.8669,22.2894,21.7461,22.1008,28300.0],["2014-10-24",22.1536,22.1536,21.6933,21.9423,32400.0],["2014-10-27",21.7763,22.1461,21.7311,22.048,25200.0],["2014-10-28",22.6063,23.3458,22.5007,23.3382,39600.0],["2014-10-29",23.3458,23.7306,22.9987,23.6174,47500.0],["2014-10-30",23.6401,23.7759,23.3911,23.5043,40900.0],["2014-10-31",23.9796,24.1456,22.048,23.6099,52800.0],["2014-11-03",23.6554,23.8679,22.9952,23.6402,21300.0],["2014-11-04",23.6554,23.9893,23.238,23.8831,37000.0],["2014-11-05",24.0349,24.255,23.4126,24.0804,36800.0],["2014-11-06",24.1108,24.2777,23.9059,24.217,26200.0],["2014-11-07",24.2398,24.2398,22.6916,23.7617,30700.0],["2014-11-10",23.6554,24.1943,23.6554,24.1943,32700.0],["2014-11-11",24.2853,24.2853,23.921,24.0349,45500.0],["2014-11-12",23.9969,24.642,23.8376,24.5509,47000.0],["2014-11-13",24.2929,24.4371,24.0577,24.1791,36600.0],["2014-11-14",24.1411,24.255,23.9893,24.1791,43700.0],["2014-11-17",24.0956,24.1487,23.6099,23.7617,27900.0],["2014-11-18",23.8831,24.0197,23.6782,23.9286,21600.0],["2014-11-19",23.7844,23.7844,23.4202,23.5644,17600.0],["2014-11-20",23.4202,23.8224,23.0938,23.6858,17200.0],["2014-11-21",24.0804,24.1487,23.2684,23.3139,20300.0],["2014-11-24",23.3367,23.8983,23.3367,23.8907,15900.0],["2014-11-25",23.8831,23.9362,23.5112,23.6099,7500.0],["2014-11-26",23.4809,23.7996,23.4126,23.701,14900.0],["2014-11-28",23.534,23.8451,23.1545,23.1621,13000.0],["2014-12-01",23.2684,23.4429,22.9193,22.9269,21200.0],["2014-12-02",22.9876,23.6934,22.9724,23.6023,24100.0],["2014-12-03",23.7161,23.9514,23.2987,23.7769,24400.0],["2014-12-04",23.701,23.7844,23.3594,23.5795,17600.0],["2014-12-05",23.5644,24.2474,23.5644,24.0501,23200.0],["2014-12-08",24.2094,24.2777,23.7693,23.9135,33500.0],["2014-12-09",23.6858,24.4447,23.6099,24.4295,23500.0],["2014-12-10",24.2626,24.3005,23.6327,23.6327,20600.0],["2014-12-11",23.6934,24.0652,23.4961,23.6251,14700.0],["2014-12-12",23.3443,23.9438,23.3367,23.6782,31500.0],["2014-12-15",23.9059,23.9438,23.1697,23.701,22800.0],["2014-12-16",23.663,24.1639,23.6175,23.7844,32100.0],["2014-12-17",23.7541,24.4826,23.6402,24.4143,40300.0],["2014-12-18",24.5054,25.1581,24.3005,25.0215,61100.0],["2014-12-19",25.0518,26.0839,24.6951,26.0005,169600.0],["2014-12-22",25.8563,26.213,25.6438,26.1978,40900.0],["2014-12-23",26.1978,26.3344,25.8259,26.1295,58100.0],["2014-12-24",26.2433,26.2585,26.0384,26.1826,15900.0],["2014-12-26",26.3344,26.5545,26.0384,26.2281,12900.0],["2014-12-29",26.2661,26.5545,26.0536,26.5014,24100.0],["2014-12-30",26.4786,26.5469,26.2433,26.5317,21500.0],["2014-12-31",26.5241,26.729,26.0005,26.0384,58000.0],["2015-01-02",26.175,26.175,24.8393,25.0367,40900.0],["2015-01-05",24.8317,25.2795,24.809,25.0291,38800.0],["2015-01-06",25.0063,25.0974,24.2626,24.6117,64600.0],["2015-01-07",24.68,24.9152,24.3612,24.8545,42900.0],["2015-01-08",25.0442,25.1884,24.8925,25.1125,26500.0],["2015-01-09",25.0974,25.0974,24.3233,24.3992,16800.0],["2015-01-12",24.2702,24.2853,23.9059,24.0197,23600.0],["2015-01-13",24.2322,24.6192,23.7996,24.2322,19700.0],["2015-01-14",23.9438,23.959,23.5644,23.7389,10400.0],["2015-01-15",23.8072,24.0273,23.3974,23.5719,25900.0],["2015-01-16",23.4809,24.1639,23.4733,24.126,19500.0],["2015-01-20",24.0425,24.4295,23.6554,24.0652,31600.0],["2015-01-21",23.9818,24.0425,23.2911,23.5036,18100.0],["2015-01-22",23.9059,24.7179,23.5644,24.642,75600.0],["2015-01-23",24.7179,25.0215,24.1639,24.1715,11800.0],["2015-01-26",24.088,24.255,23.5644,24.2094,33900.0],["2015-01-27",23.9059,24.1563,23.9059,23.9742,14000.0],["2015-01-28",24.217,24.217,22.7903,22.9344,38000.0],["2015-01-29",23.1469,23.8376,23.1166,23.8224,27700.0],["2015-01-30",23.5858,23.5858,22.6316,22.6927,37700.0],["2015-02-02",22.7538,23.5552,22.6698,23.3262,29800.0],["2015-02-03",23.3033,23.9445,23.3033,23.8911,29700.0],["2015-02-04",23.8911,24.1735,23.5858,23.7079,18100.0],["2015-02-05",23.9445,23.975,23.6621,23.9369,20500.0],["2015-02-06",24.0361,24.6696,23.9674,24.433,24200.0],["2015-02-09",24.0819,24.1735,23.8148,23.8758,18800.0],["2015-02-10",24.143,24.143,23.6621,23.9292,10600.0],["2015-02-11",23.8071,23.9216,23.5476,23.6774,19400.0],["2015-02-12",24.0361,24.143,23.5323,24.1201,31900.0],["2015-02-13",24.059,24.288,23.9292,24.1582,24400.0],["2015-02-17",24.3033,24.3033,23.9216,24.0819,17200.0],["2015-02-18",23.9674,24.0514,23.685,23.975,20800.0],["2015-02-19",23.8529,24.0132,23.7461,23.8453,19200.0],["2015-02-20",23.8987,24.0285,23.5858,23.8987,64800.0],["2015-02-23",23.7461,23.9293,23.2805,23.7003,134100.0],["2015-02-24",23.7766,24.1048,23.7461,23.975,11800.0],["2015-02-25",23.8911,24.1124,23.8834,23.9063,12800.0],["2015-02-26",23.7995,24.1582,23.7995,24.0972,17500.0],["2015-02-27",23.9445,23.9598,23.5629,23.5629,41600.0],["2015-03-02",23.6087,23.8835,23.3721,23.7766,37800.0],["2015-03-03",23.6621,23.9674,23.5323,23.7308,40500.0],["2015-03-04",23.5552,23.8224,23.5552,23.6392,28800.0],["2015-03-05",23.5934,23.83,23.4865,23.7003,38000.0],["2015-03-06",23.5094,24.1124,23.5094,23.6545,40800.0],["2015-03-09",23.7232,23.8987,23.6697,23.7842,16100.0],["2015-03-10",23.5094,23.7461,23.4865,23.5018,38000.0],["2015-03-11",23.5247,23.9216,23.5247,23.8605,41400.0],["2015-03-12",24.1201,24.7841,24.1048,24.7612,25200.0],["2015-03-13",24.5933,24.5933,24.0437,24.3567,41200.0],["2015-03-16",24.6544,24.6544,24.143,24.288,74900.0],["2015-03-17",24.204,25.0055,24.0972,24.662,83100.0],["2015-03-18",24.5857,24.8452,24.0819,24.2346,64200.0],["2015-03-19",24.1201,24.2956,23.7308,24.1811,43000.0],["2015-03-20",24.3033,24.7765,24.1201,24.5093,261400.0],["2015-03-23",24.5551,25.0437,24.4788,24.7536,35900.0],["2015-03-24",24.7689,25.0284,24.4712,24.7536,28400.0],["2015-03-25",24.746,25.036,24.0514,24.2193,54000.0],["2015-03-26",24.0895,24.5475,24.0437,24.433,30700.0],["2015-03-27",24.3949,24.6544,24.2117,24.5551,38400.0],["2015-03-30",24.7383,24.9597,24.6009,24.6544,23500.0],["2015-03-31",24.5628,24.6009,24.3567,24.5246,19700.0],["2015-04-01",24.3338,24.8528,24.2193,24.8147,28900.0],["2015-04-02",24.7231,25.1581,24.7231,24.9063,23900.0],["2015-04-06",24.6162,24.807,24.4635,24.5093,24800.0],["2015-04-07",24.5322,24.9139,24.4178,24.6009,31100.0],["2015-04-08",24.5093,24.9826,24.5093,24.9063,28900.0],["2015-04-09",24.8528,25.0131,24.6467,24.6849,35400.0],["2015-04-10",24.8299,24.8834,24.5551,24.662,23500.0],["2015-04-13",24.6467,24.7689,24.4788,24.6009,45100.0],["2015-04-14",24.6925,24.7154,24.3414,24.5475,34100.0],["2015-04-15",24.746,25.1887,24.5017,24.9979,32500.0],["2015-04-16",24.9826,25.1734,24.9292,25.0666,29400.0],["2015-04-17",24.8376,25.1276,24.3338,24.5475,32000.0],["2015-04-20",24.6773,25.0665,24.5475,24.9292,24100.0],["2015-04-21",24.9292,25.1429,24.7383,24.8452,40500.0],["2015-04-22",24.7536,25.1123,24.4178,25.0131,27400.0],["2015-04-23",24.9444,25.0513,24.4101,24.5475,34700.0],["2015-04-24",24.7994,24.7994,24.3872,24.5475,29700.0],["2015-04-27",24.5475,24.7383,24.1888,24.4559,45200.0],["2015-04-28",24.5704,24.9902,24.4559,24.8376,33700.0],["2015-04-29",24.8757,24.891,24.4712,24.4788,21800.0],["2015-04-30",24.4101,24.4788,23.7232,23.7537,60700.0],["2015-05-01",23.9072,23.984,23.531,23.6769,31600.0],["2015-05-04",23.7997,23.9149,23.6616,23.7767,27500.0],["2015-05-05",23.6769,23.8612,23.3852,23.5848,45200.0],["2015-05-06",23.5771,23.6846,23.5003,23.6769,25200.0],["2015-05-07",23.6155,23.984,23.531,23.8688,15600.0],["2015-05-08",24.1376,24.2067,23.7767,23.8535,33600.0],["2015-05-11",23.8612,24.2297,23.7921,23.9533,28900.0],["2015-05-12",23.6999,24.1759,23.6999,24.1068,28100.0],["2015-05-13",24.0378,24.4677,23.9303,24.2297,25400.0],["2015-05-14",24.2911,24.3756,24.222,24.3372,18700.0],["2015-05-15",24.3448,24.3448,24.0685,24.1836,29400.0],["2015-05-18",24.2067,24.5521,24.1068,24.2604,25200.0],["2015-05-19",24.1913,24.5291,24.1836,24.4063,18600.0],["2015-05-20",24.5214,24.5214,24.1836,24.2834,25800.0],["2015-05-21",24.4063,24.4216,24.1836,24.2604,29300.0],["2015-05-22",24.1836,24.3602,24.0377,24.245,34800.0],["2015-05-26",24.1836,24.2143,23.8535,24.1376,82700.0],["2015-05-27",24.1836,24.936,24.1068,24.8515,35800.0],["2015-05-28",24.7134,24.9514,24.2681,24.5521,36500.0],["2015-05-29",24.5598,24.9053,24.1836,24.245,54400.0],["2015-06-01",24.4063,24.5752,24.0685,24.2681,62400.0],["2015-06-02",24.1836,24.7978,24.1836,24.6136,23000.0],["2015-06-03",24.437,25.3352,24.437,24.9897,35200.0],["2015-06-04",24.7517,25.0895,24.4293,24.6673,32900.0],["2015-06-05",24.8132,25.2584,24.5291,25.2277,36600.0],["2015-06-08",25.0665,25.2585,24.5982,25.1894,38300.0],["2015-06-09",25.1203,25.5041,24.9897,25.3659,41800.0],["2015-06-10",25.5809,26.0032,25.0281,25.7805,46100.0],["2015-06-11",25.7805,25.9494,25.3736,25.9341,51800.0],["2015-06-12",25.7575,25.8726,25.4657,25.7728,38200.0],["2015-06-15",25.5579,26.0569,25.3352,25.911,52300.0],["2015-06-16",25.7575,26.2872,25.5425,26.2411,33200.0],["2015-06-17",26.2872,26.2949,25.6346,25.8726,66800.0],["2015-06-18",25.9033,26.2795,25.6116,26.1567,58400.0],["2015-06-19",26.2335,26.4638,25.9724,26.2642,85500.0],["2015-06-22",26.3947,26.5713,26.1797,26.4101,42500.0],["2015-06-23",26.4945,26.8169,26.4945,26.7479,39500.0],["2015-06-24",26.7939,26.7939,26.3179,26.4638,35000.0],["2015-06-25",26.5636,26.7555,26.2872,26.4791,30100.0],["2015-06-26",26.625,26.7709,26.4408,26.625,134800.0],["2015-06-29",26.387,26.6404,26.0569,26.0876,38000.0],["2015-06-30",26.2719,26.2949,25.9571,26.1951,19900.0],["2015-07-01",26.387,26.8707,26.387,26.4868,40900.0],["2015-07-02",26.5175,26.5175,25.9494,26.0953,36200.0],["2015-07-06",25.8726,26.3256,25.6807,26.2335,37500.0],["2015-07-07",26.172,26.172,25.6423,26.1029,35900.0],["2015-07-08",25.8803,26.149,25.5962,25.9648,29100.0],["2015-07-09",26.3102,26.3102,25.8035,26.0799,28700.0],["2015-07-10",26.3256,26.7786,25.8496,26.6327,32200.0],["2015-07-13",26.5866,27.101,26.4561,26.6327,32700.0],["2015-07-14",26.5099,26.8707,26.5099,26.7709,15800.0],["2015-07-15",26.7786,26.8477,26.5406,26.7402,24600.0],["2015-07-16",26.7862,27.0857,26.7248,26.886,30300.0],["2015-07-17",26.9475,26.9475,26.5789,26.7479,23200.0],["2015-07-20",26.8323,27.0396,26.4408,26.7018,23800.0],["2015-07-21",26.863,26.8707,26.4254,26.5022,19600.0],["2015-07-22",26.5022,27.339,26.5022,26.9475,35600.0],["2015-07-23",26.863,26.9551,26.1721,26.3717,39900.0],["2015-07-24",26.2565,26.3026,25.7728,25.9494,39000.0],["2015-07-27",25.9494,25.9571,25.3813,25.7421,43100.0],["2015-07-28",25.6807,26.0722,25.5272,25.888,35300.0],["2015-07-29",25.9033,25.9955,25.6346,25.8035,20800.0],["2015-07-30",25.7805,26.5252,25.7421,26.4638,38200.0],["2015-07-31",26.4947,27.0117,25.9313,26.2323,96100.0],["2015-08-03",24.6424,24.6964,23.3922,23.8784,88100.0],["2015-08-04",23.7163,24.5344,23.7163,24.2488,56600.0],["2015-08-05",24.2643,24.8817,23.971,24.5344,35500.0],["2015-08-06",24.6347,24.6887,24.0096,24.1717,27700.0],["2015-08-07",24.0404,24.2874,23.6546,23.8552,35800.0],["2015-08-10",23.917,24.079,23.5851,23.7703,58700.0],["2015-08-11",23.6854,23.7935,23.3844,23.6005,37200.0],["2015-08-12",23.369,23.5388,23.1838,23.4385,32800.0],["2015-08-13",23.3073,23.7163,23.1992,23.5542,31800.0],["2015-08-14",23.6237,24.1408,23.562,24.1408,30400.0],["2015-08-17",24.0096,24.6964,23.7549,24.3106,34400.0],["2015-08-18",24.2874,24.3414,23.8321,23.9633,31400.0],["2015-08-19",23.7317,23.971,23.4616,23.5465,31200.0],["2015-08-20",23.2918,23.6854,23.1452,23.1452,28000.0],["2015-08-21",22.7053,23.5465,22.7053,23.1761,49700.0],["2015-08-24",21.6557,22.5046,21.6557,22.0261,48700.0],["2015-08-25",22.8365,22.8365,21.7946,21.8949,30400.0],["2015-08-26",22.3657,23.4694,21.9721,22.4969,64300.0],["2015-08-27",22.5895,22.9137,22.3657,22.5973,52000.0],["2015-08-28",22.4583,22.8596,22.4583,22.7207,38900.0],["2015-08-31",22.6667,23.1452,22.5741,23.1066,26400.0],["2015-09-01",22.9831,22.9831,22.2654,22.3349,43100.0],["2015-09-02",22.7285,22.9754,22.5201,22.9446,47300.0],["2015-09-03",23.0603,23.5774,22.8288,22.9214,80200.0],["2015-09-04",22.7825,23.0835,22.7362,22.9446,37900.0],["2015-09-08",23.3227,23.9633,23.2918,23.6623,48600.0],["2015-09-09",23.8861,24.0482,22.8905,22.9754,50800.0],["2015-09-10",22.8442,23.5388,22.8442,23.2455,46000.0],["2015-09-11",23.0217,23.4693,23.0217,23.3922,44100.0],["2015-09-14",23.3922,23.724,23.3613,23.5079,30700.0],["2015-09-15",23.4616,23.7703,23.4616,23.67,20600.0],["2015-09-16",23.6083,23.6854,23.2224,23.3922,46500.0],["2015-09-17",23.2687,23.9401,23.068,23.1684,64100.0],["2015-09-18",22.8211,23.1761,22.6667,22.9523,100900.0],["2015-09-21",23.1375,23.4848,23.1298,23.3613,15600.0],["2015-09-22",23.1915,23.2841,22.8597,22.9523,39500.0],["2015-09-23",23.0449,23.5542,22.9831,23.4848,31600.0],["2015-09-24",23.3767,23.9556,23.2301,23.8012,56700.0],["2015-09-25",24.0096,24.0096,23.4693,23.5697,24700.0],["2015-09-28",23.5465,23.7009,23.1529,23.3536,34100.0],["2015-09-29",23.5079,23.8166,23.2147,23.6546,29100.0],["2015-09-30",23.7703,24.0868,23.5156,23.7703,38700.0],["2015-10-01",23.8321,24.0327,23.1606,23.5002,39600.0],["2015-10-02",23.2687,23.2918,22.6513,23.2455,39800.0],["2015-10-05",23.261,23.5311,23.1761,23.3845,41200.0],["2015-10-06",23.3073,23.3073,22.8982,22.9523,52700.0],["2015-10-07",23.3227,23.6083,22.9677,23.3459,45700.0],["2015-10-08",23.1992,23.6854,23.1375,23.6546,51800.0],["2015-10-09",23.7935,23.8089,23.3999,23.5697,29300.0],["2015-10-12",23.5002,24.025,23.5002,23.8707,45800.0],["2015-10-13",23.7472,24.0559,23.6546,23.7858,24900.0],["2015-10-14",23.8321,23.8321,23.0372,23.1066,33000.0],["2015-10-15",23.2996,23.778,23.0989,23.7472,26700.0],["2015-10-16",23.8398,23.9864,23.6237,23.7858,35700.0],["2015-10-19",23.6854,24.3414,23.6854,24.0559,37200.0],["2015-10-20",23.9941,24.4109,23.9633,24.1022,31600.0],["2015-10-21",24.1485,24.272,23.6854,23.7317,16700.0],["2015-10-22",23.7935,24.5421,23.7935,24.1408,62200.0],["2015-10-23",24.2257,24.5807,24.1331,24.2334,32900.0],["2015-10-26",24.2334,24.8276,24.2257,24.7119,30700.0],["2015-10-27",24.8199,24.928,24.3106,24.5035,28400.0],["2015-10-28",24.5035,25.993,24.5035,25.9699,70600.0],["2015-10-29",25.9081,26.1397,25.4219,25.5763,42600.0],["2015-10-30",25.3745,25.4987,24.5054,24.6451,48100.0],["2015-11-02",24.7537,25.0176,24.5908,24.8313,25500.0],["2015-11-03",24.7537,25.4521,24.4201,25.0253,74200.0],["2015-11-04",25.196,25.2503,24.9012,25.1495,27200.0],["2015-11-05",25.0564,25.5297,25.0564,25.4521,47800.0],["2015-11-06",25.5995,26.5152,25.5995,26.4609,32000.0],["2015-11-09",26.4609,26.5385,25.9022,26.0418,36900.0],["2015-11-10",26.0031,26.3367,25.6616,26.0651,29400.0],["2015-11-11",26.135,26.2824,25.6849,25.941,30900.0],["2015-11-12",25.7159,25.8401,25.3667,25.5297,32000.0],["2015-11-13",25.2736,25.6151,25.2504,25.3823,29900.0],["2015-11-16",25.3823,25.6927,24.9865,25.5995,33900.0],["2015-11-17",25.6073,26.1039,25.5064,25.8013,24500.0],["2015-11-18",26.0263,26.1505,25.5607,25.9798,29800.0],["2015-11-19",26.0651,26.0651,25.6616,25.8789,13800.0],["2015-11-20",26.0418,26.3833,25.8556,26.2824,46500.0],["2015-11-23",26.2669,26.6549,26.2048,26.2591,56900.0],["2015-11-24",26.1272,26.5773,25.8246,26.5385,31400.0],["2015-11-25",26.5773,26.5773,26.1427,26.3755,14100.0],["2015-11-27",26.36,26.4531,26.135,26.4298,8200.0],["2015-11-30",26.4221,26.5773,26.0108,26.2358,46600.0],["2015-12-01",26.4376,26.5152,25.1262,26.2281,45500.0],["2015-12-02",26.197,26.4066,25.9022,26.0574,39100.0],["2015-12-03",26.0729,26.4298,25.6151,25.7547,26400.0],["2015-12-04",25.6539,26.197,25.3823,26.1039,31100.0],["2015-12-07",26.1582,26.1582,25.0952,25.2503,45300.0],["2015-12-08",25.1495,25.1805,24.6606,24.6994,23700.0],["2015-12-09",24.4356,24.8934,24.1407,24.2804,26900.0],["2015-12-10",23.9467,24.4045,23.8536,23.9234,134500.0],["2015-12-11",23.6673,24.0165,23.5665,23.6984,58700.0],["2015-12-14",23.6673,24.4821,23.6441,24.0631,86600.0],["2015-12-15",24.1329,24.4744,24.0553,24.195,73200.0],["2015-12-16",24.2105,24.3192,23.7294,24.1873,64100.0],["2015-12-17",24.2493,24.3657,23.7139,24.0165,87200.0],["2015-12-18",23.8691,24.3657,23.6363,24.2493,199500.0],["2015-12-21",24.2726,24.5985,24.0631,24.3657,49100.0],["2015-12-22",24.4045,24.5752,24.0631,24.4976,40400.0],["2015-12-23",24.4201,24.7227,24.2959,24.552,47400.0],["2015-12-24",24.6296,24.8313,24.4045,24.6761,21500.0],["2015-12-28",24.5365,24.6994,24.2881,24.6994,41200.0],["2015-12-29",24.808,25.0176,24.6373,24.9477,31400.0],["2015-12-30",24.9943,25.0952,24.6994,24.94,28000.0],["2015-12-31",24.9012,25.0486,23.9545,23.9545,66400.0],["2016-01-04",23.582,23.9001,23.2949,23.5975,80600.0],["2016-01-05",23.6829,23.9545,23.4423,23.745,49500.0],["2016-01-06",23.388,23.8225,23.388,23.5975,33400.0],["2016-01-07",23.2871,23.4035,23.0543,23.0854,39500.0],["2016-01-08",23.194,23.3802,22.9147,22.9535,58800.0],["2016-01-11",23.0388,23.2794,22.9302,23.1164,30200.0],["2016-01-12",23.2794,23.357,22.5577,23.0543,53600.0],["2016-01-13",23.0931,23.1397,22.0999,22.2085,47100.0],["2016-01-14",22.4025,22.6198,22.224,22.3016,32500.0],["2016-01-15",21.7817,22.0145,21.1687,21.7895,86900.0],["2016-01-19",22.162,22.387,21.7274,22.1697,50000.0],["2016-01-20",21.9835,22.3172,21.4869,21.999,31700.0],["2016-01-21",21.9912,22.1697,21.58,21.6576,43900.0],["2016-01-22",22.0068,22.0223,20.9592,21.6964,56100.0],["2016-01-25",21.8904,21.8904,21.2618,21.3937,51400.0],["2016-01-26",21.2773,22.2396,21.2773,22.1542,66000.0],["2016-01-27",22.0533,22.5034,21.8671,22.1387,57600.0],["2016-01-28",22.3886,23.0055,22.3886,22.6463,47800.0],["2016-01-29",22.7165,23.6692,22.7165,23.599,78500.0],["2016-02-01",23.5521,23.5521,23.1226,23.31,55900.0],["2016-02-02",23.1304,23.1851,22.8103,22.9508,41800.0],["2016-02-03",23.0836,23.4037,22.5447,23.1929,55700.0],["2016-02-04",23.2085,23.5599,22.7868,22.8962,41200.0],["2016-02-05",22.8962,23.1929,22.6619,22.74,70000.0],["2016-02-08",22.4901,23.3959,22.3495,23.2319,47500.0],["2016-02-09",23.0289,23.4662,22.7556,23.3178,47100.0],["2016-02-10",23.5521,23.6146,22.8337,22.9508,45500.0],["2016-02-11",22.4979,22.7087,22.1933,22.209,120500.0],["2016-02-12",22.4276,22.8805,22.3964,22.7634,90300.0],["2016-02-16",23.0211,23.599,22.8337,23.5131,44900.0],["2016-02-17",23.638,23.9191,23.2398,23.3881,65400.0],["2016-02-18",23.3881,23.6692,23.0992,23.3178,47100.0],["2016-02-19",23.2944,23.6068,23.2944,23.5912,58400.0],["2016-02-22",23.7786,24.0597,23.5365,23.9269,55200.0],["2016-02-23",23.6927,23.9504,23.5912,23.802,59700.0],["2016-02-24",23.8567,23.9426,23.2397,23.8879,56000.0],["2016-02-25",23.9113,24.1456,23.8176,24.1144,23900.0],["2016-02-26",24.2081,24.3955,23.9504,24.1612,33100.0],["2016-02-29",24.2627,24.4736,23.7552,23.7786,64400.0],["2016-03-01",23.8801,24.5204,23.5209,24.4033,45500.0],["2016-03-02",24.294,24.6532,24.2159,24.6454,42200.0],["2016-03-03",24.6766,24.8328,24.5204,24.7859,33800.0],["2016-03-04",24.7703,24.9499,24.5673,24.7,25200.0],["2016-03-07",24.6766,25.0124,24.6766,24.864,26300.0],["2016-03-08",24.8172,24.9421,24.6766,24.6844,40900.0],["2016-03-09",24.8094,24.8875,24.6063,24.7547,28000.0],["2016-03-10",24.7469,25.0593,24.5204,24.6454,51000.0],["2016-03-11",24.7859,25.3326,24.7781,25.1764,93300.0],["2016-03-14",25.1452,26.1369,25.0515,25.8324,154500.0],["2016-03-15",25.8089,26.1603,25.317,25.4029,52100.0],["2016-03-16",25.3404,25.6293,25.2154,25.4419,73600.0],["2016-03-17",25.3794,25.52,24.9968,25.4107,59400.0],["2016-03-18",25.5434,25.5434,25.0905,25.2311,261100.0],["2016-03-21",25.2779,25.3794,24.9499,25.2545,42100.0],["2016-03-22",25.0983,25.3794,24.9421,24.9656,78300.0],["2016-03-23",25.1452,25.1452,24.7938,24.8016,51900.0],["2016-03-24",24.7938,24.8484,24.7157,24.8484,72400.0],["2016-03-28",25.0905,25.0983,24.661,24.7625,48200.0],["2016-03-29",24.7391,24.9655,24.5282,24.9421,79900.0],["2016-03-30",25.0515,25.1998,24.9343,25.1452,32900.0],["2016-03-31",25.0749,25.2233,24.8172,24.864,31600.0],["2016-04-01",24.7157,24.9265,24.6141,24.9109,30200.0],["2016-04-04",25.0671,25.0671,24.6454,24.6766,23100.0],["2016-04-05",24.5439,25.5356,24.2784,24.2784,31300.0],["2016-04-06",24.2393,24.6376,23.966,24.4736,30500.0],["2016-04-07",24.2705,24.8328,23.7161,24.2549,128600.0],["2016-04-08",24.3564,24.7313,23.6771,24.5126,102900.0],["2016-04-11",24.4814,24.7625,24.3486,24.5751,79000.0],["2016-04-12",24.5751,25.2076,24.5751,24.8718,41800.0],["2016-04-13",25.0983,25.9339,25.0671,25.8167,74400.0],["2016-04-14",25.7543,26.1525,25.6606,25.7699,34900.0],["2016-04-15",25.6762,25.8167,25.5825,25.8167,46700.0],["2016-04-18",25.6137,26.012,25.5434,25.7699,29500.0],["2016-04-19",25.8246,26.2541,25.5747,26.2306,45100.0],["2016-04-20",26.1916,26.379,25.9339,26.1681,22800.0],["2016-04-21",25.9885,26.3712,25.7621,26.012,58500.0],["2016-04-22",25.9183,26.4102,25.481,26.2619,33900.0],["2016-04-25",26.2775,26.4649,25.7308,26.4337,34400.0],["2016-04-26",26.543,26.9647,26.1447,26.8553,39300.0],["2016-04-27",26.7851,26.9803,26.6445,26.9412,55000.0],["2016-04-28",26.746,27.0662,26.707,26.9725,70400.0],["2016-04-29",27.0039,27.208,26.3052,27.0353,59000.0],["2016-05-02",27.1923,27.3414,26.9018,27.2708,29600.0],["2016-05-03",27.1609,27.208,26.7291,26.996,53800.0],["2016-05-04",27.1138,27.2237,26.4465,26.6349,55600.0],["2016-05-05",26.7919,26.9018,26.3837,26.4073,30200.0],["2016-05-06",26.3759,26.4544,26.0933,26.2974,44700.0],["2016-05-09",26.3052,26.6035,26.211,26.3288,27100.0],["2016-05-10",26.5564,26.9254,26.4544,26.6977,30400.0],["2016-05-11",26.5721,26.894,26.3445,26.3994,22700.0],["2016-05-12",26.2503,26.6035,26.1718,26.4701,15700.0],["2016-05-13",26.5172,26.5172,25.9127,26.054,31300.0],["2016-05-16",26.1639,26.6742,25.9127,26.4387,34900.0],["2016-05-17",26.3366,26.5564,25.6223,25.8185,41400.0],["2016-05-18",25.74,26.6349,25.74,26.6349,47100.0],["2016-05-19",26.4622,26.4622,25.9284,26.1875,47200.0],["2016-05-20",26.3445,26.5721,26.2032,26.3837,34200.0],["2016-05-23",26.4073,26.6114,26.1404,26.5564,47700.0],["2016-05-24",26.6742,26.7056,26.5721,26.682,145100.0],["2016-05-25",26.682,26.7213,26.3837,26.6663,40200.0],["2016-05-26",26.5957,26.6742,26.3916,26.5015,17700.0],["2016-05-27",26.5643,26.8469,26.3445,26.8469,24600.0],["2016-05-31",26.8469,26.8469,26.4936,26.6035,69800.0],["2016-06-01",26.4151,26.8469,26.3209,26.6663,36700.0],["2016-06-02",26.5093,26.7213,26.3837,26.6035,28700.0],["2016-06-03",26.5329,26.5329,25.7636,26.211,38800.0],["2016-06-06",26.1953,26.6428,26.1325,26.1875,68700.0],["2016-06-07",26.3209,26.423,26.0462,26.2189,43800.0],["2016-06-08",26.2974,26.6271,26.1875,26.5015,33400.0],["2016-06-09",26.4936,26.7291,25.8578,26.2189,70800.0],["2016-06-10",26.0462,26.3209,25.8813,26.0619,34500.0],["2016-06-13",26.054,26.054,25.5281,25.6694,51900.0],["2016-06-14",25.5359,25.8892,25.3711,25.5281,38000.0],["2016-06-15",25.5359,25.8499,25.3161,25.5045,45300.0],["2016-06-16",25.3946,25.7322,25.0492,25.2298,48100.0],["2016-06-17",25.2847,25.4574,24.6096,24.7745,234500.0],["2016-06-20",25.0335,25.7636,25.0335,25.6144,42700.0],["2016-06-21",25.5359,25.5987,25.2062,25.4574,25900.0],["2016-06-22",25.5752,25.7714,25.3789,25.4103,33000.0],["2016-06-23",25.7008,26.2267,25.5438,26.0854,42400.0],["2016-06-24",25.1199,25.1199,24.3349,24.7823,134300.0],["2016-06-27",24.4291,24.4291,23.9031,24.1308,51500.0],["2016-06-28",24.4134,24.4605,24.0444,24.3741,51400.0],["2016-06-29",24.5076,24.8844,24.484,24.7745,27700.0],["2016-06-30",24.9079,25.4653,24.8451,25.426,28600.0],["2016-07-01",25.426,25.795,25.0335,25.1905,28100.0],["2016-07-05",25.0728,25.1356,24.7274,24.9629,22800.0],["2016-07-06",24.8922,25.7086,24.7509,25.2062,33200.0],["2016-07-07",25.2141,25.324,24.7274,24.8137,32200.0],["2016-07-08",25.0257,25.5045,25.0257,25.324,51600.0],["2016-07-11",25.3946,25.7479,25.3946,25.6772,54800.0],["2016-07-12",25.8813,26.211,25.8264,25.9912,38400.0],["2016-07-13",26.054,26.2974,25.8421,26.0305,52800.0],["2016-07-14",26.3288,26.5015,26.109,26.1404,27700.0],["2016-07-15",26.3209,26.3209,26.0854,26.2267,42100.0],["2016-07-18",25.9284,26.2424,25.8264,25.9049,18100.0],["2016-07-19",25.9677,26.1011,25.9363,26.0933,25500.0],["2016-07-20",26.0776,26.3759,26.0069,26.211,39200.0],["2016-07-21",26.1325,26.4779,26.054,26.2346,63600.0],["2016-07-22",26.4465,27.0981,26.4465,27.051,32500.0],["2016-07-25",27.2158,27.2158,25.9127,26.6899,56500.0],["2016-07-26",26.6899,26.839,26.6349,26.8076,24000.0],["2016-07-27",26.9175,27.0039,26.7998,26.8704,40200.0],["2016-07-28",26.7527,26.8155,26.5172,26.6035,24500.0],["2016-07-29",26.6746,26.7614,26.4378,26.5246,30100.0],["2016-08-01",26.5641,26.7535,26.5325,26.6035,26100.0],["2016-08-02",26.6509,26.6982,26.2958,26.4852,25100.0],["2016-08-03",26.5246,26.8245,26.5246,26.8008,18200.0],["2016-08-04",26.8403,26.9745,26.8166,26.9508,16600.0],["2016-08-05",27.0849,27.1954,27.0376,27.1481,73100.0],["2016-08-08",27.1481,27.1481,26.9192,27.0534,16500.0],["2016-08-09",27.0771,27.3138,27.0771,27.3138,47100.0],["2016-08-10",27.2586,27.3059,26.9429,27.1007,13400.0],["2016-08-11",26.864,27.298,26.864,27.1402,19300.0],["2016-08-12",27.0139,27.3296,26.9745,27.2428,40900.0],["2016-08-15",27.3611,27.4716,27.2112,27.3533,14100.0],["2016-08-16",27.2349,27.4085,27.0376,27.1165,24800.0],["2016-08-17",27.077,27.3848,27.0297,27.1717,17100.0],["2016-08-18",27.1954,27.4164,27.0849,27.4085,18400.0],["2016-08-19",27.3848,27.4953,26.9429,27.3296,26500.0],["2016-08-22",27.3059,27.5111,27.2191,27.4243,32900.0],["2016-08-23",27.4638,27.5979,27.3612,27.3848,19000.0],["2016-08-24",27.4637,27.4637,27.2664,27.3611,24900.0],["2016-08-25",27.2428,27.5032,27.2428,27.5032,21500.0],["2016-08-26",27.2822,27.5348,27.0455,27.4795,12900.0],["2016-08-29",27.4874,27.6137,27.4559,27.5032,10500.0],["2016-08-30",27.3454,27.8031,27.0376,27.7794,16800.0],["2016-08-31",27.8268,28.0951,27.661,27.9294,38000.0],["2016-09-01",27.9767,27.9767,27.2822,27.6531,28100.0],["2016-09-02",27.6847,27.8899,27.5032,27.8899,23100.0],["2016-09-06",27.8899,27.8899,27.1717,27.5111,29900.0],["2016-09-07",27.5111,27.9688,27.4559,27.9451,29700.0],["2016-09-08",27.8978,27.8978,27.661,27.8426,21100.0],["2016-09-09",27.6374,27.8347,27.448,27.4559,28800.0],["2016-09-12",27.4953,27.661,27.1875,27.6453,24900.0],["2016-09-13",27.3611,27.4795,26.9902,27.2507,31300.0],["2016-09-14",27.1875,27.298,26.8798,26.8876,16800.0],["2016-09-15",26.9429,27.3217,26.864,27.0692,45200.0],["2016-09-16",27.1323,27.3848,26.935,27.0849,109300.0],["2016-09-19",27.2112,27.6532,27.2112,27.5348,26500.0],["2016-09-20",27.6058,27.74,27.3217,27.6137,18500.0],["2016-09-21",27.7952,27.8504,27.6216,27.7873,18100.0],["2016-09-22",27.8031,28.2845,27.8031,28.2687,34500.0],["2016-09-23",28.1188,28.1661,27.8662,28.0162,26400.0],["2016-09-26",28.0083,28.0872,27.8504,27.9136,67500.0],["2016-09-27",28.1267,28.2608,27.953,28.0714,66500.0],["2016-09-28",28.2451,28.3082,27.7321,28.2056,28900.0],["2016-09-29",28.2608,28.395,27.6689,27.7005,39300.0],["2016-09-30",27.8189,28.4029,27.7557,28.174,38900.0],["2016-10-03",27.9609,27.9846,27.3059,27.6531,30200.0],["2016-10-04",27.6847,28.0162,27.661,27.8583,36700.0],["2016-10-05",28.032,28.3161,27.9136,27.953,37800.0],["2016-10-06",27.7005,28.2056,27.6847,27.9294,67600.0],["2016-10-07",27.7636,28.0951,27.5663,27.8189,56300.0],["2016-10-10",28.0241,28.174,27.8978,28.103,51000.0],["2016-10-11",28.1267,28.2845,27.7479,27.811,27200.0],["2016-10-12",27.6532,28.0241,27.6295,27.8426,18900.0],["2016-10-13",27.7636,27.7636,27.298,27.4559,21500.0],["2016-10-14",27.7005,27.7794,27.4716,27.5821,32700.0],["2016-10-17",27.7005,27.7005,27.0376,27.3848,13400.0],["2016-10-18",27.2822,27.6453,27.2822,27.5269,15900.0],["2016-10-19",27.6374,28.0083,27.3217,27.8426,17100.0],["2016-10-20",28.0162,28.0556,27.74,27.9925,24000.0],["2016-10-21",27.5427,27.7163,26.714,26.8166,37900.0],["2016-10-24",27.0771,27.3612,26.8955,27.3138,38800.0],["2016-10-25",27.298,27.4401,26.9429,27.1954,50400.0],["2016-10-26",27.1007,27.6058,27.1007,27.3138,39400.0],["2016-10-27",27.4243,27.7952,27.3138,27.4085,45200.0],["2016-10-28",27.4482,27.4482,27.2816,27.3688,30700.0],["2016-10-31",27.4164,27.591,27.2736,27.4164,41700.0],["2016-11-01",27.4878,27.5116,27.1943,27.2657,36900.0],["2016-11-02",27.3054,27.3054,26.7263,26.7818,15300.0],["2016-11-03",26.7501,27.1705,26.3931,26.9167,24200.0],["2016-11-04",27.0436,27.0436,26.639,26.6787,33300.0],["2016-11-07",27.1388,27.5672,26.996,27.464,26400.0],["2016-11-08",27.3609,27.5116,27.2498,27.4006,26100.0],["2016-11-09",27.472,29.13,27.472,29.13,54000.0],["2016-11-10",29.2728,30.312,28.1066,29.9471,64200.0],["2016-11-11",29.8677,32.446,29.5583,31.6527,98100.0],["2016-11-14",32.1048,33.033,28.7888,31.6685,79300.0],["2016-11-15",31.4543,31.7479,30.7721,31.6527,55400.0],["2016-11-16",31.4861,31.4861,30.6928,31.0101,85500.0],["2016-11-17",31.0497,31.6526,30.8673,31.3433,56800.0],["2016-11-18",31.4147,31.8668,31.2084,31.3671,66500.0],["2016-11-21",31.4226,31.4543,30.3754,30.6055,90300.0],["2016-11-22",30.7324,31.4147,30.7324,31.2957,54400.0],["2016-11-23",31.2719,31.613,31.2719,31.4067,64900.0],["2016-11-25",31.4147,31.4147,31.0577,31.3433,11600.0],["2016-11-28",31.2719,31.2719,30.7483,30.8435,28300.0],["2016-11-29",31.0815,31.5575,30.9863,31.1767,68300.0],["2016-11-30",31.4147,31.4147,30.9863,31.2243,60400.0],["2016-12-01",31.375,31.4543,31.1925,31.3909,67700.0],["2016-12-02",31.1767,31.4067,30.8355,31.2243,54400.0],["2016-12-05",31.4147,32.0414,31.3988,31.8748,80000.0],["2016-12-06",32.1128,32.4698,31.6051,32.4222,66900.0],["2016-12-07",32.5253,32.8426,32.3904,32.676,74500.0],["2016-12-08",32.9061,33.866,32.6601,33.62,191300.0],["2016-12-09",33.5724,34.4292,32.4539,34.3816,73000.0],["2016-12-12",34.3578,34.683,34.0167,34.6592,127100.0],["2016-12-13",34.6037,35.1908,34.4927,34.9052,59600.0],["2016-12-14",34.7069,35.048,34.3419,34.7386,51500.0],["2016-12-15",34.9052,35.7143,34.9052,35.048,120300.0],["2016-12-16",34.9449,34.9925,34.4213,34.6989,315200.0],["2016-12-19",34.7307,35.1194,34.1833,35.0559,37900.0],["2016-12-20",35.3653,35.7223,34.453,35.6985,39800.0],["2016-12-21",35.7461,35.7778,35.2542,35.2542,46700.0],["2016-12-22",35.2384,35.5716,35.0876,35.2225,41800.0],["2016-12-23",35.2066,35.5002,34.9607,35.0638,31200.0],["2016-12-27",35.2066,35.5874,35.048,35.4922,40900.0],["2016-12-28",35.6271,35.754,35.2939,35.4605,58700.0],["2016-12-29",35.6271,36.111,35.1749,35.9603,73000.0],["2016-12-30",36.1824,36.1824,35.3494,35.4288,28000.0],["2017-01-03",35.8095,36.3728,35.1828,35.3098,52100.0],["2017-01-04",35.524,35.9682,35.278,35.5953,35000.0],["2017-01-05",35.5478,35.5478,34.5561,34.9528,45400.0],["2017-01-06",35.0639,35.0639,34.6593,34.6831,33600.0],["2017-01-09",34.4133,34.4609,33.8739,33.9294,46500.0],["2017-01-10",33.7549,34.7227,33.6835,34.5085,47600.0],["2017-01-11",34.3658,34.81,34.3102,34.7545,35400.0],["2017-01-12",34.8338,34.9845,34.2467,34.7227,43400.0],["2017-01-13",34.8734,35.4684,34.8734,34.9766,29700.0],["2017-01-17",34.7624,34.7624,33.7946,34.0643,56600.0],["2017-01-18",34.2309,34.921,33.9929,34.6672,56300.0],["2017-01-19",34.6672,34.7941,34.3499,34.6751,45600.0],["2017-01-20",34.7545,38.9589,34.7545,37.1185,99200.0],["2017-01-23",37.0868,37.2058,36.2379,36.2459,44300.0],["2017-01-24",36.3252,36.9043,35.8175,36.7853,42400.0],["2017-01-25",37.2295,37.2851,36.9598,37.0392,56900.0],["2017-01-26",37.2851,37.2851,36.4124,36.9836,42000.0],["2017-01-27",36.825,36.9678,36.5235,36.7774,37400.0],["2017-01-30",36.4918,36.4918,35.7461,36.0079,57700.0],["2017-01-31",35.8175,36.1269,35.5716,35.7858,101400.0],["2017-02-01",36.1586,36.3887,35.3415,35.4684,69100.0],["2017-02-02",35.4445,35.6835,34.8949,35.0861,32100.0],["2017-02-03",35.4923,35.9384,35.3171,35.6994,35200.0],["2017-02-06",35.6994,35.9145,35.1339,35.1339,42200.0],["2017-02-07",35.333,35.5003,34.6719,34.7117,38400.0],["2017-02-08",34.4569,35.2454,33.963,34.2816,43100.0],["2017-02-09",34.0825,34.7117,33.5727,34.5126,58700.0],["2017-02-10",34.7117,35.3649,34.5285,34.6401,34800.0],["2017-02-13",34.7914,35.5481,34.7038,35.4047,108400.0],["2017-02-14",35.3888,36.249,35.1259,36.0817,56700.0],["2017-02-15",36.2171,36.7827,35.787,36.7588,95600.0],["2017-02-16",36.7667,37.0375,36.5198,36.9659,56900.0],["2017-02-17",36.9101,37.3004,36.6552,37.2765,109500.0],["2017-02-21",37.3402,37.3402,36.7349,37.0296,51300.0],["2017-02-22",36.926,37.3482,36.8225,37.2367,33400.0],["2017-02-23",37.4358,37.627,37.0296,37.4995,76700.0],["2017-02-24",37.1092,37.5393,37.1092,37.4836,67200.0],["2017-02-27",37.4677,37.5792,37.3163,37.5075,53300.0],["2017-02-28",37.4358,37.5553,36.7428,37.2048,117500.0],["2017-03-01",37.5951,38.1367,37.0375,37.9376,60400.0],["2017-03-02",37.7863,37.8102,37.1491,37.4358,92300.0],["2017-03-03",37.4119,37.5951,37.1809,37.4995,65100.0],["2017-03-06",37.3721,37.6748,37.0694,37.5314,53300.0],["2017-03-07",37.5473,37.5553,37.2048,37.4358,53500.0],["2017-03-08",37.6349,37.834,37.2048,37.4438,95000.0],["2017-03-09",37.4438,37.5792,37.3084,37.4677,73800.0],["2017-03-10",37.6349,37.6349,37.0535,37.4517,81300.0],["2017-03-13",37.3084,37.627,37.2207,37.4756,49100.0],["2017-03-14",37.4039,37.6827,37.2446,37.5473,45600.0],["2017-03-15",37.3641,37.7305,37.165,37.4358,128400.0],["2017-03-16",37.5553,37.9137,37.2765,37.5553,42700.0],["2017-03-17",37.396,37.5871,37.1013,37.4358,215900.0],["2017-03-20",37.4677,37.4916,37.2207,37.4597,82500.0],["2017-03-21",37.4916,37.5871,35.5003,35.8428,126800.0],["2017-03-22",36.0021,36.1694,35.7153,35.8826,156900.0],["2017-03-23",35.7233,36.3844,35.6835,36.3207,103100.0],["2017-03-24",36.3764,36.6473,36.0817,36.6393,127300.0],["2017-03-27",35.9862,35.9862,35.4764,35.7552,94900.0],["2017-03-28",35.7153,36.4322,35.572,36.4003,73500.0],["2017-03-29",36.4641,36.6234,36.3207,36.5198,55400.0],["2017-03-30",36.5596,37.5473,36.2809,37.4438,66500.0],["2017-03-31",37.2287,37.6748,37.0774,37.396,139200.0],["2017-04-03",37.404,37.4597,36.4004,37.1172,130600.0],["2017-04-04",36.8703,37.3402,36.8623,37.0853,65500.0],["2017-04-05",37.2367,37.2765,36.695,36.703,112900.0],["2017-04-06",36.7588,37.1252,36.5995,37.0455,97500.0],["2017-04-07",36.8623,37.1809,36.5118,36.5676,74900.0],["2017-04-10",36.703,36.9101,35.8906,36.1056,52600.0],["2017-04-11",35.9782,36.3446,35.795,36.241,115600.0],["2017-04-12",36.1216,36.3048,35.4923,35.6277,67400.0],["2017-04-13",35.5481,35.6676,34.8392,34.895,34500.0],["2017-04-17",34.9666,35.4923,34.7118,35.4844,33500.0],["2017-04-18",35.2374,35.5082,35.0064,35.4286,30700.0],["2017-04-19",35.5799,35.803,35.3251,35.5799,50800.0],["2017-04-20",35.8428,37.1968,35.1419,37.0774,115600.0],["2017-04-21",37.173,38.9492,37.0933,38.75,129400.0],["2017-04-24",39.0288,40.4466,39.0288,39.6501,139900.0],["2017-04-25",39.8651,40.0244,39.5704,39.8014,95100.0],["2017-04-26",39.7934,40.2873,39.6262,39.6421,131100.0],["2017-04-27",39.8253,39.8253,39.1085,39.3156,56100.0],["2017-04-28",39.2436,39.7073,38.6039,38.6279,76900.0],["2017-05-01",38.7798,39.0437,38.46,38.7638,32200.0],["2017-05-02",38.5,38.7478,38.356,38.6599,39000.0],["2017-05-03",38.452,39.0277,37.7404,38.8278,39700.0],["2017-05-04",39.0597,39.2596,38.6199,38.9477,35400.0],["2017-05-05",39.0197,39.0917,38.6119,38.9397,39000.0],["2017-05-08",38.8918,39.4275,38.8198,39.1396,32600.0],["2017-05-09",39.1876,39.4435,37.1167,38.8198,45700.0],["2017-05-10",38.7319,38.8998,38.388,38.6519,54600.0],["2017-05-11",38.516,38.532,37.7724,37.7724,56200.0],["2017-05-12",37.6364,37.9083,37.1247,37.8203,49600.0],["2017-05-15",37.8443,38.3481,37.7404,37.9403,24200.0],["2017-05-16",37.9643,38.0922,37.4845,38.0282,21500.0],["2017-05-17",37.4285,37.9403,36.557,36.8928,75500.0],["2017-05-18",36.7489,37.2686,36.509,36.7169,64900.0],["2017-05-19",36.7649,37.0607,36.3331,36.3971,55800.0],["2017-05-22",36.509,37.0047,36.3651,36.8928,36200.0],["2017-05-23",36.9328,37.4205,36.7249,37.3326,50900.0],["2017-05-24",37.3646,37.8923,36.9488,37.2286,66600.0],["2017-05-25",37.5485,37.7404,37.0447,37.3406,49500.0],["2017-05-26",37.1487,37.4845,36.9888,37.0607,48500.0],["2017-05-30",37.0447,37.1567,36.4051,36.565,83000.0],["2017-05-31",36.597,36.8209,35.5655,36.4211,63900.0],["2017-06-01",36.517,37.4605,36.3811,37.4205,56800.0],["2017-06-02",37.2446,37.7724,36.7889,36.8848,100000.0],["2017-06-05",36.9568,37.0847,36.3971,36.461,49600.0],["2017-06-06",36.1812,36.1812,35.4456,35.7334,81900.0],["2017-06-07",35.7894,36.9008,35.7894,36.8688,65000.0],["2017-06-08",37.0687,38.492,37.0687,38.0282,49400.0],["2017-06-09",38.2601,39.1237,38.2601,39.1237,74300.0],["2017-06-12",39.0357,39.6594,38.2601,38.6679,58000.0],["2017-06-13",38.7558,39.1316,38.468,38.8918,31900.0],["2017-06-14",38.6919,39.2276,37.9323,39.1876,64800.0],["2017-06-15",38.7399,39.2036,38.5639,39.0117,42000.0],["2017-06-16",38.7479,39.1876,38.492,39.1796,107000.0],["2017-06-19",39.2436,39.6194,39.2436,39.6034,118400.0],["2017-06-20",39.6034,39.6034,38.6039,38.6519,51400.0],["2017-06-21",38.6519,38.7638,38.1082,38.1961,40500.0],["2017-06-22",38.1482,38.1482,37.5165,37.7084,72200.0],["2017-06-23",37.7084,38.0842,37.4765,37.6764,122900.0],["2017-06-26",37.7324,38.2441,37.5485,37.7644,26100.0],["2017-06-27",37.8443,38.3721,37.7804,37.9563,21500.0],["2017-06-28",38.1482,38.6599,38.1402,38.372,40700.0],["2017-06-29",38.6999,38.8758,38.0602,38.5719,48600.0],["2017-06-30",38.5959,38.6519,38.0122,38.3321,53800.0],["2017-07-03",38.468,39.8753,38.38,39.4755,40700.0],["2017-07-05",39.4915,39.4915,37.9403,38.9557,36300.0],["2017-07-06",38.9477,39.2836,38.42,38.5639,27700.0],["2017-07-07",38.468,39.0917,38.396,38.9158,31200.0],["2017-07-10",38.7798,38.9797,38.3481,38.6919,52400.0],["2017-07-11",38.6999,38.8198,38.404,38.7798,47200.0],["2017-07-12",38.7878,39.6594,38.6599,39.0437,38600.0],["2017-07-13",39.0357,39.0677,38.7798,39.0677,28200.0],["2017-07-14",38.8598,39.1876,38.7798,38.8758,58000.0],["2017-07-17",38.8598,39.1476,38.7159,39.0277,38700.0],["2017-07-18",38.8038,39.3555,38.8038,39.1716,47800.0],["2017-07-19",39.1716,39.4195,38.484,38.9158,44800.0],["2017-07-20",38.9238,39.2036,38.388,38.8998,38500.0],["2017-07-21",39.6674,39.6674,38.356,39.0437,100300.0],["2017-07-24",39.0517,39.4195,38.8278,39.2596,44800.0],["2017-07-25",39.7073,39.9392,39.0277,39.6034,55900.0],["2017-07-26",39.6674,39.9472,38.6119,38.7798,37000.0],["2017-07-27",38.8438,39.4515,38.6199,38.9477,36900.0],["2017-07-28",38.9398,39.0197,38.6359,38.8758,19900.0],["2017-07-31",39.2276,39.6354,38.548,39.2596,59300.0],["2017-08-01",39.6114,39.6114,39.3715,39.4995,30600.0],["2017-08-02",39.5075,39.5714,39.2596,39.5155,44300.0],["2017-08-03",39.4352,39.4512,38.6486,38.8974,41500.0],["2017-08-04",39.1382,39.387,38.5522,39.1462,28800.0],["2017-08-07",39.09,39.09,38.6726,38.777,23200.0],["2017-08-08",38.5282,39.2506,38.2553,38.769,34900.0],["2017-08-09",38.5522,38.7208,37.7496,38.472,58200.0],["2017-08-10",38.3114,38.4158,37.7817,37.7897,36100.0],["2017-08-11",37.9342,38.1028,36.9228,37.2599,30700.0],["2017-08-14",37.5248,38.4961,37.4927,38.2231,60900.0],["2017-08-15",38.6325,38.8252,37.7817,37.7977,39600.0],["2017-08-16",37.8379,38.3195,37.5248,37.7014,30200.0],["2017-08-17",37.4526,37.9101,36.674,36.7783,40600.0],["2017-08-18",36.5616,37.3322,36.4573,37.0031,39100.0],["2017-08-21",37.0031,37.4526,36.6339,37.2038,35300.0],["2017-08-22",37.1877,37.6854,37.0994,37.3482,23400.0],["2017-08-23",37.0834,37.7656,37.0352,37.3402,27400.0],["2017-08-24",37.2359,37.565,37.1235,37.5007,33500.0],["2017-08-25",37.6131,37.8941,37.268,37.7175,22100.0],["2017-08-28",37.7817,37.9262,37.2198,37.573,32000.0],["2017-08-29",37.1556,37.6854,36.963,37.3803,24300.0],["2017-08-30",37.3803,37.7977,37.1877,37.3803,27100.0],["2017-08-31",37.3803,37.7415,37.1155,37.4606,34500.0],["2017-09-01",37.4927,37.7415,37.0031,37.6372,25700.0],["2017-09-05",37.4927,37.589,36.4011,36.5937,26700.0],["2017-09-06",36.7703,37.0994,36.4412,36.6499,40100.0],["2017-09-07",37.5168,37.5168,35.7911,35.9757,31000.0],["2017-09-08",35.8553,37.7014,35.8553,36.5616,17000.0],["2017-09-11",36.7623,37.6131,36.6901,37.4125,29800.0],["2017-09-12",37.3402,38.183,37.1957,37.9824,27600.0],["2017-09-13",37.8539,38.1188,37.1235,37.9984,47300.0],["2017-09-14",38.0546,38.1911,37.6292,37.7014,17300.0],["2017-09-15",37.7656,38.0225,37.3081,37.8619,72700.0],["2017-09-18",38.0867,38.4078,37.8941,38.2472,58900.0],["2017-09-19",38.3034,38.4318,37.9904,38.1509,50500.0],["2017-09-20",36.8907,38.6245,36.8907,38.4078,116000.0],["2017-09-21",38.3917,38.9536,38.3917,38.6245,32200.0],["2017-09-22",38.8733,39.2345,38.3436,38.8733,53300.0],["2017-09-25",38.8813,39.2024,38.5121,38.8974,29800.0],["2017-09-26",38.9777,39.4673,37.9743,39.1863,40300.0],["2017-09-27",39.5315,41.5783,38.9456,40.7355,133000.0],["2017-09-28",40.8318,41.3616,40.4144,41.0405,50600.0],["2017-09-29",40.9041,41.4579,40.7435,40.7756,66700.0],["2017-10-02",40.9121,41.482,40.4867,41.4098,53600.0],["2017-10-03",41.4579,41.6265,41.0164,41.4178,43900.0],["2017-10-04",41.4098,41.5783,40.7034,40.7435,30600.0],["2017-10-05",40.9843,41.5382,40.9843,41.1369,51400.0],["2017-10-06",41.2653,41.5061,40.8639,41.0405,85500.0],["2017-10-09",41.0405,41.5061,40.7435,41.0325,32100.0],["2017-10-10",41.2813,41.8111,41.2813,41.8031,58600.0],["2017-10-11",41.8111,42.2285,41.6506,42.2205,72300.0],["2017-10-12",42.3168,42.3569,42.0278,42.2766,83300.0],["2017-10-13",42.2124,42.5094,41.787,41.8512,79500.0],["2017-10-16",41.8271,42.4051,41.7067,41.8994,32500.0],["2017-10-17",42.1161,42.1161,41.4098,41.5302,34600.0],["2017-10-18",41.8352,42.0679,41.5061,41.8753,25400.0],["2017-10-19",41.6505,42.0117,40.1576,41.8753,41600.0],["2017-10-20",42.5335,42.5335,41.5783,41.8994,103600.0],["2017-10-23",42.1883,42.2766,41.7148,41.8673,60400.0],["2017-10-24",42.1482,42.3649,41.7388,41.9636,98700.0],["2017-10-25",41.9877,42.0118,41.3455,41.6746,68100.0],["2017-10-26",41.8111,42.1643,41.6345,41.9315,28900.0],["2017-10-27",41.9395,42.5656,41.8111,42.397,46800.0],["2017-10-30",42.1562,42.1562,41.0485,41.2171,69900.0],["2017-10-31",41.2171,41.5944,41.0405,41.185,45200.0],["2017-11-01",41.3696,41.4499,40.4786,40.7194,24500.0],["2017-11-02",40.7114,41.4499,40.4144,41.3214,35200.0],["2017-11-03",41.394,41.394,40.7816,40.983,29900.0],["2017-11-06",40.975,41.0394,40.709,40.846,19200.0],["2017-11-07",40.8299,40.9911,39.5729,39.6132,27700.0],["2017-11-08",39.3956,39.3956,38.0016,38.5737,153200.0],["2017-11-09",38.3481,39.5245,38.2353,38.5898,99400.0],["2017-11-10",38.5737,40.008,38.1869,38.7107,31800.0],["2017-11-13",38.485,39.3392,38.4286,39.2183,35600.0],["2017-11-14",38.9524,39.9113,38.8879,39.7743,53100.0],["2017-11-15",39.4359,40.282,39.4359,39.9435,47900.0],["2017-11-16",40.145,40.5398,39.8146,39.9355,67800.0],["2017-11-17",39.7018,40.3867,39.7018,40.1933,35600.0],["2017-11-20",40.1853,40.5559,39.6293,40.5237,36000.0],["2017-11-21",40.6768,41.0233,40.564,40.8057,50600.0],["2017-11-22",40.8702,40.9024,40.419,40.4915,40300.0],["2017-11-24",40.6446,40.6446,40.1853,40.3142,20300.0],["2017-11-27",40.2175,40.8541,40.2175,40.4109,26900.0],["2017-11-28",40.4673,41.4423,40.29,41.3537,77300.0],["2017-11-29",41.5551,42.9411,41.1522,42.6591,74100.0],["2017-11-30",42.9089,42.9089,41.2248,41.4584,88300.0],["2017-12-01",41.4423,41.8452,40.3142,41.6115,47300.0],["2017-12-04",42.087,42.5785,41.6115,42.1353,76100.0],["2017-12-05",42.2723,42.2723,41.0555,41.0555,32800.0],["2017-12-06",40.8863,41.6921,40.7654,40.975,46800.0],["2017-12-07",40.9186,41.5068,40.6929,40.8783,25000.0],["2017-12-08",41.0797,42.0628,40.7816,40.8702,60200.0],["2017-12-11",40.846,40.983,40.1853,40.2659,26400.0],["2017-12-12",40.3626,40.7816,39.8307,40.4029,24200.0],["2017-12-13",40.4834,41.0555,40.1289,40.3625,48300.0],["2017-12-14",40.5076,40.6768,39.5245,39.734,25100.0],["2017-12-15",39.7179,40.8702,38.8799,40.5318,162200.0],["2017-12-18",40.8299,41.7405,40.4512,40.6526,57500.0],["2017-12-19",40.7252,40.9991,40.2256,40.3062,46500.0],["2017-12-20",40.4512,40.7574,40.2578,40.3223,36000.0],["2017-12-21",40.3787,40.9911,40.153,40.6204,29900.0],["2017-12-22",40.6607,40.6607,40.1692,40.3625,30500.0],["2017-12-26",40.2981,40.419,40.0563,40.153,42500.0],["2017-12-27",40.0725,40.7171,40.0725,40.2095,66700.0],["2017-12-28",40.2256,40.6124,40.1289,40.3948,24200.0],["2017-12-29",40.4028,40.5398,39.8307,39.8468,45600.0],["2018-01-02",40.0886,40.5398,39.734,39.9919,82100.0],["2018-01-03",39.9435,40.282,39.8227,39.9355,52800.0],["2018-01-04",40.0886,40.556,39.9355,40.0966,48900.0],["2018-01-05",40.2014,40.6124,39.9919,40.6124,46000.0],["2018-01-08",40.4512,40.4512,40.0564,40.2498,38700.0],["2018-01-09",40.3626,41.2006,40.2739,40.6768,28100.0],["2018-01-10",40.4754,41.5229,40.2981,41.0636,37900.0],["2018-01-11",41.2973,42.0306,41.2973,41.9016,23600.0],["2018-01-12",41.9822,42.4254,41.7888,42.095,36900.0],["2018-01-16",42.3045,42.6752,41.2973,41.4182,30600.0],["2018-01-17",41.6438,43.2957,41.2086,42.0547,28000.0],["2018-01-18",41.9258,42.3932,41.5713,41.9016,47300.0],["2018-01-19",42.1676,43.2796,42.1676,42.8203,107400.0],["2018-01-22",42.7155,43.07,42.4012,42.9814,56100.0],["2018-01-23",43.0701,43.4971,42.8686,43.336,43600.0],["2018-01-24",43.5132,43.5132,42.6269,42.6913,64100.0],["2018-01-25",43.0217,43.0217,42.1917,42.3207,80400.0],["2018-01-26",42.3045,42.3045,41.8049,42.0628,57100.0],["2018-01-29",41.9339,42.4012,41.2973,42.1192,32200.0],["2018-01-30",41.9419,42.3207,41.7727,42.0789,58100.0],["2018-01-31",42.2884,42.6833,42.0306,42.1353,55000.0],["2018-02-01",41.9822,42.6107,41.6277,42.5302,29300.0],["2018-02-02",42.2874,42.603,41.9961,42.0204,49800.0],["2018-02-05",41.5511,42.1741,40.3049,40.3049,39400.0],["2018-02-06",39.6414,41.0494,39.0507,40.0945,93800.0],["2018-02-07",39.9651,40.4749,39.9084,40.2807,113500.0],["2018-02-08",40.3535,40.5315,39.2692,39.609,56600.0],["2018-02-09",40.0865,40.4991,39.4958,40.1107,84700.0],["2018-02-12",40.1593,40.5153,39.4877,40.0541,48900.0],["2018-02-13",39.8761,40.4506,39.8761,40.1269,24500.0],["2018-02-14",39.8194,40.8228,39.8194,40.7257,29500.0],["2018-02-15",41.0817,41.2517,40.7014,41.1546,39100.0],["2018-02-16",41.1384,41.7938,41.1384,41.6239,37200.0],["2018-02-20",41.3892,41.6886,40.6772,40.8471,69000.0],["2018-02-21",40.839,41.9556,40.839,41.3407,22500.0],["2018-02-22",41.5187,41.5187,40.7257,40.7257,29800.0],["2018-02-23",40.9766,41.4054,40.7743,41.4054,31200.0],["2018-02-26",41.5349,41.6239,41.1869,41.5106,14200.0],["2018-02-27",41.4378,42.0123,40.6448,40.6529,33600.0],["2018-02-28",40.7419,41.0413,39.8599,39.9084,62000.0],["2018-03-01",39.868,40.4425,39.6495,40.3778,53400.0],["2018-03-02",40.1026,41.0979,39.7062,40.928,38500.0],["2018-03-05",40.7338,41.6724,40.0945,41.3488,36900.0],["2018-03-06",41.5106,42.0851,40.9846,41.9557,50100.0],["2018-03-07",41.6967,42.5868,40.6933,42.4492,45400.0],["2018-03-08",42.5383,42.5383,41.6401,42.0689,28100.0],["2018-03-09",42.077,43.1775,41.1465,43.0076,60300.0],["2018-03-12",43.1128,43.2827,42.1822,42.8215,58900.0],["2018-03-13",43.1128,43.2827,42.1822,42.6354,47000.0],["2018-03-14",42.7324,42.7972,42.0689,42.1984,41000.0],["2018-03-15",42.2227,42.6192,42.077,42.4654,42600.0],["2018-03-16",42.6596,43.2099,42.1499,42.9914,127500.0],["2018-03-19",42.9671,43.1694,42.4088,43.1209,63500.0],["2018-03-20",43.129,43.129,42.2874,42.6758,39900.0],["2018-03-21",42.8781,43.1937,42.2712,42.8215,38200.0],["2018-03-22",42.4978,42.9024,42.077,42.077,103200.0],["2018-03-23",42.166,42.255,40.0055,40.0217,118500.0],["2018-03-26",40.5396,41.0494,39.8437,41.0089,91300.0],["2018-03-27",40.8228,41.2759,40.1997,40.2483,75300.0],["2018-03-28",40.4101,41.3326,40.2887,40.9118,58000.0],["2018-03-29",41.2598,41.6077,40.928,40.9604,80600.0],["2018-04-02",40.9604,41.0494,40.1188,40.4506,63500.0],["2018-04-03",40.5962,41.2678,40.5801,41.2517,52600.0],["2018-04-04",40.6286,41.8343,40.6286,41.6805,46200.0],["2018-04-05",41.9476,42.3036,41.2759,42.1337,139000.0],["2018-04-06",41.7291,42.0366,40.4991,40.8956,42800.0],["2018-04-09",41.2031,41.7372,40.75,40.8147,30800.0],["2018-04-10",41.2759,41.8019,41.1788,41.632,33500.0],["2018-04-11",41.4459,41.6886,41.1869,41.4782,30300.0],["2018-04-12",41.5996,42.2146,41.5996,41.9718,24800.0],["2018-04-13",42.1903,42.1903,41.3164,41.3892,40400.0],["2018-04-16",41.5753,42.0366,41.4702,41.8828,53200.0],["2018-04-17",42.0285,42.1094,41.2355,41.454,24000.0],["2018-04-18",41.4459,41.81,41.0737,41.195,38500.0],["2018-04-19",41.0979,42.3036,41.0494,42.1013,54900.0],["2018-04-20",42.0932,42.9995,41.9637,42.7972,57600.0],["2018-04-23",42.7891,43.5821,42.077,43.307,90300.0],["2018-04-24",43.1937,43.6549,43.0804,43.5902,67200.0],["2018-04-25",43.6954,43.6954,42.9752,43.0399,89300.0],["2018-04-26",43.048,43.1451,42.5059,42.7567,67100.0],["2018-04-27",42.9428,43.0076,42.6273,42.7405,32500.0],["2018-04-30",42.8862,43.129,42.0689,42.077,50700.0],["2018-05-01",41.8343,42.4816,41.2759,42.4169,57500.0],["2018-05-02",42.336,43.0318,42.0123,42.7405,45000.0],["2018-05-03",42.7244,43.1289,42.0123,42.166,30500.0],["2018-05-04",42.036,42.8977,41.3125,42.4993,30800.0],["2018-05-07",42.5481,42.8164,42.2067,42.5481,20300.0],["2018-05-08",42.727,43.1497,42.7107,43.109,38600.0],["2018-05-09",43.1659,43.5724,42.9627,43.2553,37900.0],["2018-05-10",43.2635,43.4586,43.0602,43.1253,53200.0],["2018-05-11",43.2228,43.6212,43.1659,43.2066,22200.0],["2018-05-14",43.3285,43.3285,42.605,42.6619,29300.0],["2018-05-15",42.5969,43.2391,42.5969,42.9627,32600.0],["2018-05-16",42.9871,43.5074,42.922,43.296,24200.0],["2018-05-17",43.1822,43.8,43.1822,43.7268,47600.0],["2018-05-18",43.9382,43.9382,43.0846,43.3448,50400.0],["2018-05-21",43.4748,43.9057,43.2879,43.6862,60700.0],["2018-05-22",43.8325,44.117,43.7187,43.7431,44100.0],["2018-05-23",43.6862,43.8732,43.3854,43.7837,36600.0],["2018-05-24",43.6374,43.735,42.8001,43.7024,30400.0],["2018-05-25",43.6212,43.7268,43.3366,43.5643,22200.0],["2018-05-29",43.1822,43.483,42.5806,42.7513,30200.0],["2018-05-30",42.9708,43.8,42.9708,43.6374,39600.0],["2018-05-31",43.6293,43.865,43.1578,43.231,60300.0],["2018-06-01",43.548,43.9951,43.5317,43.8081,33000.0],["2018-06-04",43.8163,44.3365,43.6781,44.2796,25400.0],["2018-06-05",44.3853,44.6536,44.052,44.5641,66200.0],["2018-06-06",44.6698,45.3364,44.6698,45.2551,38200.0],["2018-06-07",45.4421,45.6291,45.1413,45.5071,64700.0],["2018-06-08",45.3852,45.816,45.3852,45.6453,53100.0],["2018-06-11",45.6453,45.8648,45.2633,45.3445,89200.0],["2018-06-12",45.2795,45.3039,44.5316,44.7186,35900.0],["2018-06-13",44.6129,45.1088,44.3447,44.6536,40100.0],["2018-06-14",44.8487,44.93,44.2146,44.8974,38900.0],["2018-06-15",44.6292,45.3771,44.3203,44.9625,107400.0],["2018-06-18",44.9056,45.499,44.6617,45.247,29600.0],["2018-06-19",45.0763,45.8973,45.0763,45.7347,25300.0],["2018-06-20",45.9136,46.1087,45.5966,45.9624,40100.0],["2018-06-21",45.9705,46.1493,45.247,45.6778,23300.0],["2018-06-22",45.8486,45.938,45.0356,45.2551,83400.0],["2018-06-25",45.2389,45.2389,44.5641,44.8243,54700.0],["2018-06-26",44.8568,45.2226,44.4097,44.9218,21400.0],["2018-06-27",44.9056,44.9056,43.8244,43.8975,33600.0],["2018-06-28",43.8894,44.3609,43.6293,43.735,57900.0],["2018-06-29",43.9463,44.1008,43.2635,43.4342,87300.0],["2018-07-02",43.2554,44.426,43.2554,44.3691,35600.0],["2018-07-03",44.3934,44.5967,43.9219,44.2959,28900.0],["2018-07-05",44.5072,44.7186,44.1414,44.6942,22300.0],["2018-07-06",44.7593,45.06,44.7105,44.8731,18700.0],["2018-07-09",44.9462,45.7022,44.5885,45.5966,21200.0],["2018-07-10",45.7673,45.8567,44.5967,44.8812,25400.0],["2018-07-11",44.743,45.2876,44.6129,44.6698,20500.0],["2018-07-12",44.9381,44.9381,44.052,44.4585,42500.0],["2018-07-13",44.3203,44.6454,44.0195,44.0357,21600.0],["2018-07-16",44.0357,44.5154,43.9382,44.3528,18400.0],["2018-07-17",44.3447,44.6048,43.9463,44.2715,35600.0],["2018-07-18",44.1739,44.8812,44.1658,44.7023,57000.0],["2018-07-19",44.7023,45.2307,44.4991,44.9137,27400.0],["2018-07-20",44.8487,47.0435,44.239,46.7102,137300.0],["2018-07-23",46.8403,48.2304,46.8403,47.702,48700.0],["2018-07-24",47.767,47.8483,47.0435,47.3606,54000.0],["2018-07-25",47.3525,47.3525,46.4176,46.8484,30000.0],["2018-07-26",46.8403,47.4012,46.6615,47.1492,26700.0],["2018-07-27",47.2955,47.8158,46.572,46.6696,27800.0],["2018-07-30",46.6615,47.3281,46.3038,46.3363,30100.0],["2018-07-31",46.3444,46.3444,45.7591,45.9786,26000.0],["2018-08-01",46.0355,46.8484,46.0355,46.0599,47000.0],["2018-08-02",45.9867,46.7509,45.9867,46.6371,30800.0],["2018-08-03",46.5228,46.7595,45.7145,45.8614,34700.0],["2018-08-06",45.8696,46.2533,45.3634,45.9676,6500.0],["2018-08-07",46.0574,46.335,45.445,45.592,26000.0],["2018-08-08",45.5838,46.3268,45.445,46.2533,33200.0],["2018-08-09",46.6371,46.6371,45.9186,46.1717,23600.0],["2018-08-10",45.8533,46.5391,45.2572,45.8451,15200.0],["2018-08-13",45.7553,46.4003,45.6002,45.6655,39700.0],["2018-08-14",45.6573,46.7759,45.5675,46.2697,20900.0],["2018-08-15",46.0737,46.5554,45.6328,45.8206,30200.0],["2018-08-16",45.9512,46.8494,45.4614,46.2207,17400.0],["2018-08-17",46.2778,46.6616,46.2125,46.335,17100.0],["2018-08-20",46.5391,46.5799,45.9839,46.3921,36500.0],["2018-08-21",46.4166,46.9637,46.4166,46.8575,15300.0],["2018-08-22",46.7596,47.1106,46.384,46.7759,27700.0],["2018-08-23",46.784,47.3229,45.3062,46.5554,20200.0],["2018-08-24",46.7432,46.7432,46.139,46.4738,10500.0],["2018-08-27",46.4166,46.9473,46.0166,46.0982,21400.0],["2018-08-28",46.3431,46.3431,45.5593,45.6491,14400.0],["2018-08-29",45.5838,45.8043,45.3226,45.6247,12700.0],["2018-08-30",45.6165,45.9186,45.1266,45.592,25700.0],["2018-08-31",45.5022,45.8451,45.1103,45.7145,25500.0],["2018-09-04",45.8533,46.2697,45.5185,45.8859,32700.0],["2018-09-05",45.9676,46.335,45.6328,45.8369,30500.0],["2018-09-06",45.6328,46.2778,45.6002,45.6573,29700.0],["2018-09-07",45.494,46.0411,45.494,45.8369,67600.0],["2018-09-10",46.0247,46.0737,45.5348,45.6165,38300.0],["2018-09-11",45.9349,46.1309,45.3797,45.739,23200.0],["2018-09-12",45.8288,45.8288,45.1184,45.3389,31300.0],["2018-09-13",45.5104,45.5267,44.5142,44.702,32900.0],["2018-09-14",44.6694,45.0776,41.1014,44.947,30600.0],["2018-09-17",45.0613,45.0613,44.3755,44.5714,24100.0],["2018-09-18",44.5796,44.5796,43.1344,44.2775,25500.0],["2018-09-19",44.302,45.0205,43.8856,44.2938,23800.0],["2018-09-20",44.4163,45.1593,44.106,44.7592,35500.0],["2018-09-21",44.7592,45.4205,43.2732,44.3428,108200.0],["2018-09-24",44.3183,45.0531,43.5671,43.7631,29100.0],["2018-09-25",43.8284,43.959,43.4283,43.6896,30500.0],["2018-09-26",43.7304,43.9264,42.767,42.767,25600.0],["2018-09-27",42.865,43.0528,42.4649,42.5874,46000.0],["2018-09-28",42.5384,43.1344,41.7954,42.9629,35800.0],["2018-10-01",43.0936,43.6733,42.1138,42.1546,21200.0],["2018-10-02",42.2199,42.4241,41.5668,42.0158,22900.0],["2018-10-03",42.1465,42.8486,40.9381,42.7915,21800.0],["2018-10-04",42.7915,44.0162,42.5057,42.7262,26700.0],["2018-10-05",42.8078,43.5998,42.0567,42.4567,24300.0],["2018-10-08",42.3669,44.2448,42.2771,42.9711,32000.0],["2018-10-09",43.6814,43.6814,42.914,42.9874,18900.0],["2018-10-10",42.9874,44.3346,42.62,42.6445,57700.0],["2018-10-11",42.5384,43.9264,41.5831,41.6321,48600.0],["2018-10-12",42.1056,42.1301,39.5909,40.3747,42300.0],["2018-10-15",40.3094,40.9218,40.3094,40.5543,44600.0],["2018-10-16",40.6441,41.085,40.2114,40.9626,27100.0],["2018-10-17",40.8156,41.2239,40.0971,40.6931,29200.0],["2018-10-18",40.5952,43.1262,39.4603,39.8767,17400.0],["2018-10-19",36.8067,41.6811,32.6019,38.1702,186200.0],["2018-10-22",38.1294,38.3825,37.5252,37.762,67100.0],["2018-10-23",36.97,38.2029,36.0964,37.1986,72200.0],["2018-10-24",37.019,37.019,35.0105,35.0758,60500.0],["2018-10-25",35.2309,38.0723,35.2309,37.0761,120700.0],["2018-10-26",36.6761,37.9498,36.6761,37.4272,79000.0],["2018-10-29",37.5579,38.5621,37.4436,38.1947,80300.0],["2018-10-30",38.1866,39.0357,37.6722,38.8234,57700.0],["2018-10-31",39.1337,39.1337,37.5007,38.0396,57300.0],["2018-11-01",38.1702,38.5132,37.9498,38.0151,53400.0],["2018-11-02",38.2121,39.0412,37.9987,38.6143,39400.0],["2018-11-05",38.4912,39.1397,38.4912,38.5405,39300.0],["2018-11-06",38.442,39.1725,38.4255,38.8934,21500.0],["2018-11-07",38.8934,39.3285,38.5815,39.1972,26500.0],["2018-11-08",39.0987,40.0181,39.0576,39.4352,19200.0],["2018-11-09",40.3628,40.3628,38.6718,39.0084,46700.0],["2018-11-12",38.8852,39.1069,38.7046,38.836,38700.0],["2018-11-13",38.9919,39.2628,38.6882,38.8114,40600.0],["2018-11-14",39.074,39.074,37.736,38.2039,47300.0],["2018-11-15",37.9823,38.9509,37.6457,38.9181,69200.0],["2018-11-16",38.7128,39.8621,38.5569,38.8934,41200.0],["2018-11-19",38.8852,39.6487,38.6226,38.9509,26800.0],["2018-11-20",38.4748,38.9427,38.0315,38.3927,28800.0],["2018-11-21",38.3517,38.7949,37.4487,38.3763,17100.0],["2018-11-23",38.1793,38.7949,38.1546,38.4255,28400.0],["2018-11-26",38.6964,40.2233,38.6964,39.0905,67600.0],["2018-11-27",39.0822,39.2875,38.327,38.5815,28200.0],["2018-11-28",38.5897,39.6651,37.933,39.4024,39200.0],["2018-11-29",39.2054,40.4613,39.0002,39.1725,27500.0],["2018-11-30",39.0905,40.0016,39.0823,39.6979,49700.0],["2018-12-03",39.9031,41.4792,38.8278,39.624,65100.0],["2018-12-04",39.4188,40.7076,37.4979,37.5882,50800.0],["2018-12-06",37.0793,37.9002,36.3569,37.695,68600.0],["2018-12-07",37.6703,39.0002,37.1039,37.695,64700.0],["2018-12-10",37.5965,38.2121,36.6032,37.2845,91100.0],["2018-12-11",37.4323,37.4323,36.0614,36.2174,96000.0],["2018-12-12",36.5786,37.7935,36.4144,37.1121,59100.0],["2018-12-13",37.145,38.992,36.4472,36.5375,68400.0],["2018-12-14",36.3323,36.5211,35.4129,35.4457,80900.0],["2018-12-17",35.4375,35.9301,34.3704,34.3786,171300.0],["2018-12-18",34.5838,35.7495,33.8861,33.8861,87100.0],["2018-12-19",33.9025,34.4607,32.7204,32.745,94100.0],["2018-12-20",32.745,33.7465,32.0637,32.6794,96000.0],["2018-12-21",32.7697,33.4017,32.113,32.2115,139600.0],["2018-12-24",32.0637,32.4413,31.5547,31.5547,44200.0],["2018-12-26",31.7025,33.9763,31.6122,32.7943,89600.0],["2018-12-27",32.4413,33.5577,31.6368,32.6301,52400.0],["2018-12-28",32.6465,33.4264,32.1294,33.0405,48100.0],["2018-12-31",33.0488,33.5495,32.5973,33.1144,38000.0],["2019-01-02",32.745,34.0174,32.1047,33.8696,86000.0],["2019-01-03",33.7465,34.4771,33.6644,33.8532,46400.0],["2019-01-04",34.2226,35.298,34.0749,34.8793,69300.0],["2019-01-07",34.8875,35.6756,34.6823,35.6017,94800.0],["2019-01-08",35.8233,36.0204,35.1338,35.7905,44900.0],["2019-01-09",36.0942,36.1599,35.3472,35.495,58700.0],["2019-01-10",35.2816,35.536,34.9532,35.3062,32600.0],["2019-01-11",35.101,35.3144,34.9368,35.1666,36800.0],["2019-01-14",35.1092,35.4539,34.8301,34.9368,25000.0],["2019-01-15",34.945,35.3308,34.7562,35.1092,45700.0],["2019-01-16",35.2651,36.4554,35.2405,36.3077,48100.0],["2019-01-17",36.1681,36.8987,36.0778,36.48,35600.0],["2019-01-18",36.5211,41.1673,36.2666,37.03,55000.0],["2019-01-22",37.0547,37.186,35.2159,36.636,50500.0],["2019-01-23",36.8002,37.0793,36.1271,36.4308,52500.0],["2019-01-24",36.439,37.2599,36.0368,36.6114,24300.0],["2019-01-25",37.2024,38.4502,36.636,37.6375,65400.0],["2019-01-28",37.4897,38.1546,36.7099,37.3091,42800.0],["2019-01-29",37.2024,37.7688,37.0136,37.2681,47200.0],["2019-01-30",37.2599,37.8591,36.948,37.3666,63000.0],["2019-01-31",37.227,37.6457,36.4718,37.2681,57700.0],["2019-02-01",37.4828,37.937,37.3342,37.7305,32800.0],["2019-02-04",37.8627,38.1765,37.4085,37.9948,47200.0],["2019-02-05",37.9452,38.2343,37.6727,37.9535,24600.0],["2019-02-06",38.1352,38.2921,37.7801,37.8957,13000.0],["2019-02-07",38.0113,41.1989,37.6892,38.0691,42400.0],["2019-02-08",37.9865,38.5233,37.4167,37.7801,27700.0],["2019-02-11",37.904,38.0856,37.4498,38.0774,24500.0],["2019-02-12",38.2921,38.482,37.937,38.1599,51300.0],["2019-02-13",38.1682,38.482,37.9452,38.3499,31800.0],["2019-02-14",38.2012,38.6224,37.9452,38.0031,51100.0],["2019-02-15",38.2178,39.25,38.2178,39.027,34100.0],["2019-02-19",38.7958,39.4317,38.7958,39.2417,35100.0],["2019-02-20",38.9362,39.5308,38.9362,39.4812,29500.0],["2019-02-21",39.473,39.6959,39.0518,39.2748,42400.0],["2019-02-22",39.3408,39.8611,39.1592,39.3491,49200.0],["2019-02-25",39.5803,39.9684,39.1757,39.2583,45200.0],["2019-02-26",39.2252,39.506,38.9279,38.9279,32300.0],["2019-02-27",38.9362,39.5473,38.0774,39.2665,52000.0],["2019-02-28",39.2583,39.729,38.6637,39.2665,71900.0],["2019-03-01",39.5143,39.7868,38.771,39.4565,46700.0],["2019-03-04",39.4647,39.8281,39.1014,39.2995,38100.0],["2019-03-05",39.1344,39.3739,38.705,38.994,78000.0],["2019-03-06",39.0023,39.539,37.904,38.0278,42700.0],["2019-03-07",38.0196,38.0443,37.3094,37.5984,48600.0],["2019-03-08",37.4085,38.0361,37.3342,37.9618,42300.0],["2019-03-11",37.9535,38.5976,37.8214,38.5068,57600.0],["2019-03-12",38.6389,39.027,38.1187,38.449,40600.0],["2019-03-13",38.5481,38.9197,38.5481,38.6472,55700.0],["2019-03-14",38.6389,38.9279,38.4325,38.8701,61800.0],["2019-03-15",38.8619,39.3408,38.771,38.8784,144800.0],["2019-03-18",38.8701,39.5886,38.8701,39.3243,34200.0],["2019-03-19",39.4812,39.6134,38.2425,38.3334,25300.0],["2019-03-20",38.4903,39.8281,37.3176,37.3342,42000.0],["2019-03-21",37.2103,37.7553,36.6488,37.169,58700.0],["2019-03-22",37.0038,37.0038,35.088,35.2036,53000.0],["2019-03-25",35.1293,35.8395,34.576,35.7817,52000.0],["2019-03-26",35.8064,36.6322,35.8064,36.624,35700.0],["2019-03-27",36.5001,36.9543,35.856,36.8139,52500.0],["2019-03-28",36.7478,37.4167,36.624,37.3342,41900.0],["2019-03-29",37.4911,37.4993,36.7726,37.0864,56800.0],["2019-04-01",37.2846,38.16,37.2846,37.7966,40700.0],["2019-04-02",37.7058,37.937,37.5489,37.6397,18700.0],["2019-04-03",37.8709,37.9618,37.4828,37.5406,28100.0],["2019-04-04",37.4415,38.1187,37.4415,37.9948,27200.0],["2019-04-05",38.0031,38.5068,37.7305,38.3912,25400.0],["2019-04-08",38.3829,38.6802,38.1765,38.3169,25500.0],["2019-04-09",38.4738,38.4985,37.6397,37.6975,71900.0],["2019-04-10",37.8957,38.3251,37.4745,38.3169,31400.0],["2019-04-11",38.4655,38.482,38.0361,38.2508,27500.0],["2019-04-12",38.5729,38.9445,38.4077,38.7958,27400.0],["2019-04-15",38.8536,39.25,38.0526,38.1187,24700.0],["2019-04-16",38.226,38.6802,37.9783,38.5563,31100.0],["2019-04-17",38.7132,38.8784,38.2673,38.3747,31200.0],["2019-04-18",38.2508,38.7958,37.714,37.8792,28900.0],["2019-04-22",38.3169,38.3169,36.7891,37.0782,44200.0],["2019-04-23",37.2516,38.0856,36.9378,37.9618,43900.0],["2019-04-24",37.8214,38.1682,37.6975,38.0278,24600.0],["2019-04-25",37.9122,37.9122,37.1029,37.5406,41200.0],["2019-04-26",37.6149,38.1104,37.6149,38.0443,18600.0],["2019-04-29",38.6307,39.795,38.1022,39.0931,47900.0],["2019-04-30",38.9362,38.9692,38.4903,38.672,56200.0],["2019-05-01",38.771,38.9692,38.1187,38.7545,52300.0],["2019-05-02",38.7132,39.4399,38.7132,39.2335,41200.0],["2019-05-03",39.5574,40.3215,39.4826,40.3215,43700.0],["2019-05-06",39.9062,40.4211,39.3581,40.2965,48000.0],["2019-05-07",39.9062,40.3547,39.657,39.8979,46700.0],["2019-05-08",39.8564,40.2135,39.2003,39.3332,44300.0],["2019-05-09",39.0591,39.6238,38.5774,39.2833,19600.0],["2019-05-10",39.2086,39.4079,38.7186,39.3498,23000.0],["2019-05-13",38.8514,38.8514,37.8299,37.8797,54300.0],["2019-05-14",37.9462,38.8431,37.8964,38.4528,38200.0],["2019-05-15",38.1953,38.1953,37.5725,38.0043,52600.0],["2019-05-16",38.2119,38.8431,38.1953,38.6604,30900.0],["2019-05-17",38.3614,38.9511,37.7219,38.4279,34600.0],["2019-05-20",38.1538,38.893,38.1538,38.3116,37400.0],["2019-05-21",38.4943,38.8265,38.3448,38.6438,26500.0],["2019-05-22",38.1123,38.4943,38.0791,38.2867,30100.0],["2019-05-23",37.9296,37.9296,36.933,37.1572,42300.0],["2019-05-24",37.423,37.8631,37.3731,37.7635,32800.0],["2019-05-28",37.6306,37.8299,37.2652,37.3731,50900.0],["2019-05-29",37.2236,37.6887,36.9164,37.4562,38100.0],["2019-05-30",37.4562,37.6389,36.717,37.0825,39300.0],["2019-05-31",36.5343,36.7752,36.2104,36.3433,47800.0],["2019-06-03",36.3433,36.7752,35.9945,36.335,60200.0],["2019-06-04",36.7918,37.6638,36.4263,37.6555,72400.0],["2019-06-05",37.6804,37.7635,36.9911,37.398,43500.0],["2019-06-06",37.4313,37.5559,36.6589,37.1323,35200.0],["2019-06-07",37.1987,37.3233,36.8998,37.0492,37200.0],["2019-06-10",37.232,37.7718,36.7087,37.3482,36400.0],["2019-06-11",37.6057,37.7967,37.2652,37.5309,52300.0],["2019-06-12",37.5891,37.6472,37.0908,37.3565,37000.0],["2019-06-13",37.5891,37.8797,37.4063,37.506,44800.0],["2019-06-14",37.398,37.7136,36.8914,37.4479,54700.0],["2019-06-17",37.5725,37.7469,36.9413,37.0243,63600.0],["2019-06-18",36.9247,37.7801,36.9247,37.5808,55700.0],["2019-06-19",37.6638,38.0708,37.2402,37.506,39300.0],["2019-06-20",37.614,37.6638,36.9828,37.3316,35600.0],["2019-06-21",37.1572,37.5226,37.0492,37.1406,88000.0],["2019-06-24",37.0908,37.3067,36.4928,36.6589,71400.0],["2019-06-25",36.4762,36.9413,36.1606,36.8914,39200.0],["2019-06-26",37.0575,37.4479,36.9163,37.0077,28700.0],["2019-06-27",37.0991,37.6887,37.0409,37.6887,56400.0],["2019-06-28",37.7801,39.2003,37.6721,38.5359,246000.0],["2019-07-01",38.7269,39.1837,38.3365,38.5525,72300.0],["2019-07-02",38.5525,38.5525,37.697,38.1123,32000.0],["2019-07-03",38.104,38.3282,38.0459,38.2369,23100.0],["2019-07-05",38.403,38.7933,38.403,38.7435,21300.0],["2019-07-08",38.7352,38.7352,37.7053,37.9213,58100.0],["2019-07-09",37.996,38.403,37.6306,38.212,47200.0],["2019-07-10",38.2784,38.4445,37.506,37.5392,43600.0],["2019-07-11",37.6638,37.7303,37.2236,37.6721,37200.0],["2019-07-12",37.8548,38.1123,37.4064,37.9711,34000.0],["2019-07-15",37.6804,37.8133,37.2319,37.3648,36100.0],["2019-07-16",37.3565,37.506,36.8499,37.1406,44400.0],["2019-07-17",36.9413,37.0077,36.4264,36.5509,31100.0],["2019-07-18",36.5177,37.0742,36.4679,36.9413,25100.0],["2019-07-19",36.5675,37.423,36.5675,37.2403,43500.0],["2019-07-22",37.2569,37.2569,36.7087,36.9745,46400.0],["2019-07-23",36.825,37.3731,36.825,37.3648,23700.0],["2019-07-24",37.3482,38.486,37.3482,38.3698,33800.0],["2019-07-25",38.4943,38.7186,37.9296,38.0791,33000.0],["2019-07-26",38.2784,39.167,38.2784,39.0923,70100.0],["2019-07-29",39.0591,39.4079,38.6438,38.7767,33900.0],["2019-07-30",38.5442,39.2418,38.4528,39.192,36800.0],["2019-07-31",39.2169,39.6155,38.893,38.9926,58100.0],["2019-08-01",39.1837,39.5823,37.913,38.2037,70700.0],["2019-08-02",38.0199,38.0867,37.2513,37.811,24700.0],["2019-08-05",37.1092,37.2847,36.1402,36.5829,33100.0],["2019-08-06",36.6748,36.9839,36.1736,36.892,27900.0],["2019-08-07",36.3323,37.0257,36.1318,36.9923,63900.0],["2019-08-08",37.4685,38.0031,37.3432,37.6439,32400.0],["2019-08-09",37.6356,37.6773,37.1176,37.5186,44100.0],["2019-08-12",37.2931,37.5687,37.0508,37.3432,16300.0],["2019-08-13",37.1427,37.8444,37.0006,37.552,21400.0],["2019-08-14",36.7584,37.3014,36.0483,36.7584,51600.0],["2019-08-15",37.1176,37.1176,36.6247,36.8753,49800.0],["2019-08-16",37.0758,38.0198,36.6414,37.8695,28800.0],["2019-08-19",38.2955,38.4626,37.7609,37.811,22200.0],["2019-08-20",37.7692,37.953,37.1594,37.268,37300.0],["2019-08-21",37.4601,37.5938,37.0842,37.1928,30700.0],["2019-08-22",37.3766,37.4184,36.9338,37.0925,22600.0],["2019-08-23",37.0842,37.3849,35.5387,35.6807,47100.0],["2019-08-26",35.9564,36.2404,35.6974,36.2404,30200.0],["2019-08-27",36.4576,36.5579,35.3465,35.4301,38200.0],["2019-08-28",35.4468,36.8753,35.4468,36.4075,60700.0],["2019-08-29",36.7751,37.3682,36.7751,36.9672,29500.0],["2019-08-30",37.151,37.3348,36.8169,37.0675,38500.0],["2019-09-03",36.7918,36.7918,36.1819,36.324,33500.0],["2019-09-04",36.6498,36.6498,36.1736,36.5245,39800.0],["2019-09-05",37.0675,38.0115,36.8586,37.009,81600.0],["2019-09-06",37.0591,37.1761,36.5829,36.6498,23200.0],["2019-09-09",36.8252,37.8361,36.6832,37.7275,53900.0],["2019-09-10",37.7943,38.329,37.6773,38.3123,41500.0],["2019-09-11",38.3874,39.2646,38.1285,39.156,48700.0],["2019-09-12",38.9472,40.1669,38.8051,39.7659,66900.0],["2019-09-13",40.1418,40.359,39.8244,39.933,75000.0],["2019-09-16",39.5654,40.3173,39.3732,40.1418,32200.0],["2019-09-17",39.9664,40.0082,39.2813,39.7909,36800.0],["2019-09-18",39.7158,39.8912,39.1727,39.6573,48300.0],["2019-09-19",39.7492,40.3089,39.3899,39.4066,29700.0],["2019-09-20",39.415,39.7659,38.9555,39.1143,202100.0],["2019-09-23",39.0307,39.3231,38.6631,39.0725,21900.0],["2019-09-24",39.1477,39.1477,38.354,38.496,28900.0],["2019-09-25",38.5879,39.4651,38.5462,39.3398,46600.0],["2019-09-26",39.1059,39.3064,38.5796,38.613,36400.0],["2019-09-27",38.9806,39.1226,38.4543,38.5545,35000.0],["2019-09-30",38.6715,38.6715,38.07,38.2037,39900.0],["2019-10-01",38.3958,38.8302,37.1844,37.3682,38400.0],["2019-10-02",37.1761,37.5186,36.8586,37.41,52000.0],["2019-10-03",37.2095,37.6356,36.9589,37.3599,41300.0],["2019-10-04",37.2179,37.7609,37.1009,37.7442,26600.0],["2019-10-07",37.5855,38.1034,37.552,37.786,17500.0],["2019-10-08",37.5103,37.5687,37.1343,37.2179,28200.0],["2019-10-09",37.4601,37.8528,37.0508,37.2429,28100.0],["2019-10-10",37.3348,37.7692,37.2346,37.2596,56500.0],["2019-10-11",37.6773,38.471,37.6773,38.0366,46200.0],["2019-10-14",37.8277,38.2955,37.7692,37.9781,22500.0],["2019-10-15",37.9864,38.6798,37.8027,38.5545,33400.0],["2019-10-16",38.3373,39.6823,38.0533,38.5712,33600.0],["2019-10-17",38.6882,39.3565,38.3624,38.7717,67200.0],["2019-10-18",38.7717,41.5119,38.7717,41.1109,76600.0],["2019-10-21",41.679,42.7316,41.5035,42.1969,74400.0],["2019-10-22",42.3306,42.623,41.8377,42.1969,37400.0],["2019-10-23",42.08,42.6648,42.08,42.6564,48500.0],["2019-10-24",42.598,42.598,41.9881,42.3306,42100.0],["2019-10-25",42.4392,42.9154,42.2387,42.5478,45300.0],["2019-10-28",42.623,43.0073,42.5144,42.8152,33600.0],["2019-10-29",42.8068,43.2913,42.6982,43.0156,42900.0],["2019-10-30",43.0491,43.2663,42.4225,43.0992,38900.0],["2019-10-31",42.882,42.882,42.2053,42.7567,62500.0],["2019-11-01",43.0073,43.4334,42.9321,43.2746,67200.0],["2019-11-04",43.5183,43.6695,43.3586,43.6611,82900.0],["2019-11-05",43.6443,44.2996,43.6023,43.8627,47100.0],["2019-11-06",43.8207,43.8207,43.3166,43.4258,44500.0],["2019-11-07",43.9635,44.4256,43.4847,43.5267,38100.0],["2019-11-08",43.5519,43.6191,43.1654,43.4511,28600.0],["2019-11-11",43.2158,43.5351,43.1654,43.2914,17700.0],["2019-11-12",43.4595,43.5351,43.2326,43.3166,20100.0],["2019-11-13",43.073,43.073,42.7033,42.905,34400.0],["2019-11-14",42.9218,43.1906,42.2665,42.9806,40400.0],["2019-11-15",43.3166,43.409,42.9806,43.0058,33100.0],["2019-11-18",42.905,42.905,42.4597,42.6866,42900.0],["2019-11-19",42.8378,43.2158,42.6697,43.0898,31400.0],["2019-11-20",42.8042,43.2242,42.5437,42.8042,54900.0],["2019-11-21",42.9554,42.9554,42.3505,42.7369,27400.0],["2019-11-22",42.8882,42.9302,42.6193,42.6613,26900.0],["2019-11-25",42.7958,43.4595,42.7958,43.283,28200.0],["2019-11-26",43.2662,43.367,43.0478,43.1234,24300.0],["2019-11-27",43.4847,43.4847,43.0478,43.1738,28800.0],["2019-11-29",43.073,43.4175,42.9554,43.1906,35200.0],["2019-12-02",43.2746,43.3838,42.6781,42.8966,39900.0],["2019-12-03",42.5521,42.5521,42.1825,42.3337,41400.0],["2019-12-04",42.5521,43.0478,42.4177,42.6866,36400.0],["2019-12-05",42.8294,42.9974,42.7454,42.8714,24200.0],["2019-12-06",43.199,43.4007,42.947,42.9638,35200.0],["2019-12-09",42.9134,43.0142,42.8378,42.8378,24800.0],["2019-12-10",42.9386,43.2242,42.8798,43.1738,43600.0],["2019-12-11",43.241,43.2746,43.0142,43.157,24800.0],["2019-12-12",43.1906,44.1988,43.1906,43.9887,30600.0],["2019-12-13",43.9131,43.9635,43.3334,43.8375,26700.0],["2019-12-16",44.0643,44.6188,44.0643,44.2744,48500.0],["2019-12-17",44.4508,44.8121,44.2912,44.6608,43300.0],["2019-12-18",44.8793,44.8793,44.392,44.5684,27100.0],["2019-12-19",44.602,44.602,44.2156,44.4004,38300.0],["2019-12-20",44.5516,44.8121,44.4004,44.4004,142200.0],["2019-12-23",44.4508,44.4508,44.0979,44.308,31000.0],["2019-12-24",44.2072,44.4004,44.1232,44.3668,11600.0],["2019-12-26",44.3668,44.434,43.9803,44.0727,25600.0],["2019-12-27",44.1568,44.1904,43.6611,43.6695,42000.0],["2019-12-30",43.8375,43.9551,43.5771,43.6359,46400.0],["2019-12-31",43.6023,43.8291,43.4931,43.5855,45800.0],["2020-01-02",43.8207,43.8207,43.2326,43.5267,36000.0],["2020-01-03",43.0562,43.4091,42.695,43.241,36100.0],["2020-01-06",42.9722,43.073,42.5941,43.0058,51900.0],["2020-01-07",42.7706,42.863,42.4429,42.5101,27900.0],["2020-01-08",42.4933,42.9218,42.4009,42.6697,32100.0],["2020-01-09",42.9386,42.9386,42.4933,42.6025,32200.0],["2020-01-10",42.5185,42.5689,42.2161,42.3001,38800.0],["2020-01-13",42.2749,42.7874,42.1153,42.7874,37000.0],["2020-01-14",42.6613,42.9302,42.3757,42.8546,45100.0],["2020-01-15",42.7874,42.863,42.5437,42.8378,75000.0],["2020-01-16",43.0562,43.3082,42.6865,43.2242,31100.0],["2020-01-17",43.5519,43.5603,42.8126,42.9554,37300.0],["2020-01-21",42.8714,42.8714,42.2245,42.2581,34600.0],["2020-01-22",42.2833,42.6866,42.0481,42.1993,31100.0],["2020-01-23",42.0144,42.3841,41.4684,41.586,56700.0],["2020-01-24",41.1659,42.1069,40.3846,41.6448,106800.0],["2020-01-27",40.9559,41.6952,39.6117,41.4096,65700.0],["2020-01-28",41.5608,41.628,40.9307,40.9895,43100.0],["2020-01-29",40.9391,41.2415,40.4098,40.4266,28800.0],["2020-01-30",40.1914,41.1323,40.0822,40.8635,36300.0],["2020-01-31",40.5778,40.7123,39.6201,39.6453,54000.0],["2020-02-03",39.9074,40.423,39.9074,40.0257,37600.0],["2020-02-04",40.4061,40.6766,40.2877,40.3723,42000.0],["2020-02-05",40.8118,41.3697,40.8118,41.2599,49300.0],["2020-02-06",41.3444,41.4036,40.7442,40.8118,42900.0],["2020-02-07",40.5498,40.685,40.144,40.2877,71100.0],["2020-02-10",40.1694,40.4145,40.0341,40.2201,21400.0],["2020-02-11",40.3638,40.702,40.3131,40.3723,17800.0],["2020-02-12",40.5836,41.2007,40.1863,40.2793,36800.0],["2020-02-13",40.1948,40.6428,40.1948,40.6428,29400.0],["2020-02-14",40.6766,40.6766,40.3216,40.3723,38700.0],["2020-02-18",40.2877,40.6935,39.7975,39.9327,21400.0],["2020-02-19",40.0342,40.2793,39.9327,40.0426,36200.0],["2020-02-20",39.9665,40.4061,39.8651,40.3385,32400.0],["2020-02-21",40.2793,40.33,39.8904,39.9243,25000.0],["2020-02-24",38.9522,39.341,38.893,39.0789,30000.0],["2020-02-25",39.2565,39.3325,38.0984,38.2505,57300.0],["2020-02-26",38.4957,38.9352,37.9293,38.1322,43700.0],["2020-02-27",37.5489,38.2083,36.6022,36.7543,69100.0],["2020-02-28",35.7568,36.8727,34.7763,35.5455,79300.0],["2020-03-02",35.4187,36.8642,35.0045,36.805,46600.0],["2020-03-03",36.5092,37.2869,35.5033,35.6808,45900.0],["2020-03-04",35.9851,36.5176,35.0975,36.1964,29500.0],["2020-03-05",35.4356,35.5033,34.0578,34.5227,42300.0],["2020-03-06",33.5083,34.6495,33.2716,33.8295,48100.0],["2020-03-09",31.4373,33.1533,29.2226,29.5945,69200.0],["2020-03-10",30.6173,31.0231,28.5294,28.69,129700.0],["2020-03-11",28.4533,28.7999,27.0924,27.2192,102800.0],["2020-03-12",25.9766,26.9064,23.7196,24.5987,148300.0],["2020-03-13",25.9512,27.9039,25.6976,27.8954,117800.0],["2020-03-16",24.8354,27.7348,24.5902,25.258,89200.0],["2020-03-17",25.9089,26.9825,24.81,26.974,111800.0],["2020-03-18",25.7652,25.7652,23.0264,23.5928,99800.0],["2020-03-19",23.2462,26.9825,22.9419,25.799,93200.0],["2020-03-20",25.6976,27.1938,23.4575,23.4913,172900.0],["2020-03-23",23.6857,24.0661,22.0374,23.0349,80500.0],["2020-03-24",23.9985,25.8075,23.8379,25.5623,82600.0],["2020-03-25",25.5285,26.881,24.624,25.6384,92700.0],["2020-03-26",25.7821,27.9039,25.7821,27.6756,66300.0],["2020-03-27",26.6613,27.6418,25.9427,26.078,87800.0],["2020-03-30",26.1372,27.1177,25.8244,27.0501,78600.0],["2020-03-31",26.8303,27.5827,26.526,27.4136,129800.0],["2020-04-01",27.2614,27.2614,25.4186,25.7314,81900.0],["2020-04-02",25.4271,26.9318,25.4271,26.5176,60300.0],["2020-04-03",26.2555,26.526,24.6156,25.0636,55800.0],["2020-04-06",26.1541,27.2868,26.0273,26.8303,83500.0],["2020-04-07",27.701,28.2758,26.526,27.0755,89200.0],["2020-04-08",27.5911,28.0138,27.1093,27.7264,57800.0],["2020-04-09",28.335,29.7805,28.0983,29.6452,66300.0],["2020-04-13",29.4593,29.4593,27.98,28.3265,50000.0],["2020-04-14",28.9098,29.0451,27.0924,27.7602,64400.0],["2020-04-15",26.5852,27.1515,26.1372,26.6105,70800.0],["2020-04-16",26.3569,26.6951,24.5142,25.8075,88400.0],["2020-04-17",26.8472,27.701,26.4837,27.5996,57700.0],["2020-04-20",26.6021,27.7179,26.2217,26.7881,55500.0],["2020-04-21",25.8244,26.6782,25.6807,26.3739,39300.0],["2020-04-22",26.974,27.0586,26.1879,26.3231,41500.0],["2020-04-23",25.8075,27.2107,25.8075,26.6697,55700.0],["2020-04-24",26.5514,27.2952,26.1541,26.9233,50900.0],["2020-04-27",27.1262,28.9183,26.9994,28.5632,56900.0],["2020-04-28",29.2395,29.5353,28.3942,29.0704,69300.0],["2020-04-29",29.586,31.4965,29.4762,30.592,76200.0],["2020-04-30",29.7551,29.865,29.0112,29.3578,53000.0],["2020-05-01",28.5801,29.324,27.8278,28.5632,70500.0],["2020-05-04",28.5888,28.5888,27.6426,28.1626,53400.0],["2020-05-05",28.5547,29.1002,27.3699,27.3699,61900.0],["2020-05-06",27.4807,27.4807,26.3044,26.4408,50400.0],["2020-05-07",26.9181,27.0801,26.2362,26.3982,60300.0],["2020-05-08",27.046,28.137,26.8926,28.0177,57600.0],["2020-05-11",27.4466,27.5404,26.5942,26.7817,74800.0],["2020-05-12",26.9096,26.9096,25.1111,25.256,65400.0],["2020-05-13",25.0685,25.6737,23.7387,24.2331,76100.0],["2020-05-14",23.7729,24.2076,22.7756,24.1649,108700.0],["2020-05-15",24.02,24.719,23.645,24.54,146300.0],["2020-05-18",25.7163,27.0034,25.7163,26.9352,87300.0],["2020-05-19",26.705,26.705,25.3583,25.4094,58100.0],["2020-05-20",26.0572,27.225,26.0572,27.0119,58100.0],["2020-05-21",26.9607,27.3699,26.8244,27.1227,62800.0],["2020-05-22",27.1994,27.3443,26.4152,26.884,44200.0],["2020-05-26",28.1541,29.1855,27.4892,28.9809,61700.0],["2020-05-27",29.9015,31.3335,29.5008,31.163,76400.0],["2020-05-28",31.538,31.538,29.8503,29.9952,81300.0],["2020-05-29",29.5776,30.3362,28.9894,29.4838,61700.0],["2020-06-01",29.6202,29.7906,28.7593,28.7678,71800.0],["2020-06-02",29.1428,29.6628,28.4865,28.8616,47800.0],["2020-06-03",29.4838,30.7965,29.4838,30.0293,56700.0],["2020-06-04",29.927,30.6089,29.927,30.4811,61800.0],["2020-06-05",31.001,32.5524,31.001,32.0495,120000.0],["2020-06-08",32.9871,32.9871,32.1006,32.3137,98300.0],["2020-06-09",31.521,32.3563,30.8817,31.8449,57700.0],["2020-06-10",31.8364,31.8364,29.8418,29.8418,46900.0],["2020-06-11",28.3501,28.7763,27.4296,27.4892,68600.0],["2020-06-12",28.853,28.853,27.5233,28.2905,71900.0],["2020-06-15",26.7306,29.3815,26.7306,28.8871,95000.0],["2020-06-16",30.0464,30.626,29.3559,30.2594,69200.0],["2020-06-17",30.2509,30.2509,29.1684,29.1684,63200.0],["2020-06-18",28.9383,29.8588,28.9383,29.5946,53100.0],["2020-06-19",30.0293,30.6515,29.1855,30.4384,497300.0],["2020-06-22",29.9696,30.7368,29.4241,30.4384,61000.0],["2020-06-23",31.0181,31.0181,29.6969,29.8759,69900.0],["2020-06-24",29.4156,29.6543,28.5803,28.5973,74300.0],["2020-06-25",28.3842,29.6031,28.3842,29.6031,81000.0],["2020-06-26",29.1173,29.1173,27.9069,28.0177,326800.0],["2020-06-29",28.5632,29.8247,28.5632,29.6031,103300.0],["2020-06-30",29.6457,30.5407,29.5008,30.3276,77800.0],["2020-07-01",30.5322,30.5407,29.1769,29.194,68900.0],["2020-07-02",30.0037,30.8476,29.1855,29.2707,71400.0],["2020-07-06",30.0037,30.4214,29.3645,29.6116,43100.0],["2020-07-07",29.1769,29.211,28.3501,28.5717,38700.0],["2020-07-08",28.5206,29.0065,27.7535,28.4013,60000.0],["2020-07-09",28.1882,29.2963,26.9607,27.1738,52300.0],["2020-07-10",27.0375,28.478,26.7136,28.3331,73400.0],["2020-07-13",28.9297,29.1428,27.8302,28.7507,70800.0],["2020-07-14",28.7166,29.0491,27.9325,28.4013,58300.0],["2020-07-15",29.2366,30.106,28.9809,29.7992,74000.0],["2020-07-16",29.569,30.2595,29.3474,30.0805,71500.0],["2020-07-17",29.8333,29.91,29.1002,29.1684,56100.0],["2020-07-20",28.8275,28.9553,28.3757,28.5376,46100.0],["2020-07-21",28.9638,30.0208,28.9638,30.0037,62600.0],["2020-07-22",29.6628,29.731,28.9809,29.2622,34500.0],["2020-07-23",29.2366,30.0549,29.1087,29.8844,50400.0],["2020-07-24",30.0123,30.2168,29.3218,29.5349,42900.0],["2020-07-27",29.3815,29.569,29.0065,29.373,58300.0],["2020-07-28",29.0917,29.6884,29.0917,29.211,25400.0],["2020-07-29",29.2707,29.7225,28.9297,29.6798,54300.0],["2020-07-30",29.1428,29.2622,28.6314,28.9979,50900.0],["2020-07-31",28.7593,28.9212,27.8387,28.2308,76400.0],["2020-08-03",28.5231,28.6176,28.0245,28.3253,45300.0],["2020-08-04",28.2308,28.5145,27.8182,28.1534,43800.0],["2020-08-05",28.4457,28.781,28.119,28.7638,57000.0],["2020-08-06",28.6864,29.1936,28.6864,28.9615,39300.0],["2020-08-07",28.9099,30.5604,28.6778,30.5175,52600.0],["2020-08-10",30.8527,31.592,30.8441,31.0848,54100.0],["2020-08-11",31.678,32.5204,31.678,31.9789,77400.0],["2020-08-12",32.615,32.8901,31.188,31.7811,41400.0],["2020-08-13",31.2568,31.5318,30.9215,31.0504,48300.0],["2020-08-14",30.8957,31.7725,30.8957,31.5146,58100.0],["2020-08-17",31.5232,31.7639,30.3455,30.8441,46400.0],["2020-08-18",30.7667,30.8785,29.546,29.7266,55600.0],["2020-08-19",29.8899,30.3111,29.6836,29.8383,37800.0],["2020-08-20",29.4257,29.6148,29.099,29.4085,32300.0],["2020-08-21",29.4171,29.5375,28.8497,29.1592,44900.0],["2020-08-24",29.4257,30.1994,29.0131,30.1392,29300.0],["2020-08-25",30.5432,30.569,29.9759,30.1306,23700.0],["2020-08-26",30.1994,30.1994,29.3483,29.3569,39100.0],["2020-08-27",29.3741,30.1908,29.0818,29.9157,38000.0],["2020-08-28",30.1994,30.1994,29.6922,29.9243,38100.0],["2020-08-31",29.8727,30.0876,29.5632,29.6148,68900.0],["2020-09-01",29.7008,29.8211,29.185,29.3999,29200.0],["2020-09-02",29.3139,29.6492,29.0303,29.5546,43400.0],["2020-09-03",29.6234,30.4917,29.3999,29.5718,43400.0],["2020-09-04",30.1822,30.3885,29.4171,29.8469,52900.0],["2020-09-08",29.589,29.632,28.8497,29.0131,49400.0],["2020-09-09",29.2968,29.2968,28.5746,28.8067,40900.0],["2020-09-10",28.8927,28.8927,28.248,28.3597,36700.0],["2020-09-11",28.3855,28.4457,27.9901,28.0331,44900.0],["2020-09-14",28.2652,29.142,27.9385,28.6778,60700.0],["2020-09-15",28.9959,28.9959,28.0503,28.1878,24800.0],["2020-09-16",28.2652,28.5059,28.0846,28.2652,105200.0],["2020-09-17",27.8697,28.6692,27.8697,28.1276,39400.0],["2020-09-18",28.4371,28.4371,27.5775,27.6376,217400.0],["2020-09-21",27.1047,27.2422,25.7034,25.9785,76400.0],["2020-09-22",26.1247,26.2966,25.1103,25.3854,48700.0],["2020-09-23",25.308,25.9011,24.7664,24.7922,55800.0],["2020-09-24",24.8954,26.0387,24.689,25.4111,68900.0],["2020-09-25",25.0587,25.6003,25.0587,25.5745,48100.0],["2020-09-28",26.0731,26.7436,26.0473,26.5545,66200.0],["2020-09-29",26.3826,26.692,26.0903,26.5201,68000.0],["2020-09-30",26.7006,26.9585,26.2622,26.5115,78700.0],["2020-10-01",26.5717,26.8554,26.0731,26.8554,69200.0],["2020-10-02",26.3482,27.7236,26.3482,27.3625,51100.0],["2020-10-05",27.6806,28.2394,27.1906,28.0933,68800.0],["2020-10-06",28.3769,29.2366,27.7494,28.1964,50500.0],["2020-10-07",28.5317,28.9959,27.629,28.781,70800.0],["2020-10-08",29.1076,29.1248,28.5833,28.8755,50500.0],["2020-10-09",29.1678,29.1678,28.4973,28.5059,55000.0],["2020-10-12",28.5575,28.9615,28.3168,28.8497,39700.0],["2020-10-13",28.0159,28.9271,27.7924,27.8439,23500.0],["2020-10-14",27.8525,28.248,27.2852,27.2852,31700.0],["2020-10-15",26.9327,28.1104,26.3138,27.9815,49000.0],["2020-10-16",27.801,28.7294,27.801,28.4715,85900.0],["2020-10-19",28.7896,29.0389,28.119,28.1964,27700.0],["2020-10-20",28.4801,28.8669,28.4457,28.7122,33100.0],["2020-10-21",28.6864,28.9959,28.6864,28.9099,22300.0],["2020-10-22",29.0475,29.8813,28.7982,29.8813,40500.0],["2020-10-23",30.2252,30.5003,29.761,30.3627,72200.0],["2020-10-26",30.0618,30.5089,29.8383,30.4315,61800.0],["2020-10-27",30.1908,30.4143,29.0131,29.1334,33200.0],["2020-10-28",28.4629,28.9701,28.0245,28.1964,40200.0],["2020-10-29",27.9643,28.6692,27.4657,28.5403,30200.0],["2020-10-30",28.205,29.3139,28.0503,28.7896,54000.0],["2020-11-02",29.3877,29.4917,28.6682,29.2057,60100.0],["2020-11-03",29.8298,30.2026,29.5091,30.0552,53600.0],["2020-11-04",29.3617,29.3617,27.7406,27.8707,38900.0],["2020-11-05",27.81,28.9196,27.6279,28.6509,32400.0],["2020-11-06",28.9716,28.9716,27.4545,27.6713,61200.0],["2020-11-09",29.7431,33.3321,29.7431,31.867,82100.0],["2020-11-10",32.3352,33.3061,32.0751,32.89,57100.0],["2020-11-11",32.4825,33.072,31.3556,31.789,54900.0],["2020-11-12",31.2255,31.633,28.1741,31.1735,60700.0],["2020-11-13",31.685,32.3178,31.5376,32.0057,56600.0],["2020-11-16",32.8553,33.4968,32.7686,33.2627,50000.0],["2020-11-17",32.6819,32.8033,31.9364,32.7253,63900.0],["2020-11-18",33.098,33.098,32.2745,32.3265,48200.0],["2020-11-19",32.1618,32.5606,31.7717,32.5432,52100.0],["2020-11-20",32.1618,32.8466,31.5636,32.7166,69700.0],["2020-11-23",32.9507,33.7569,32.8206,33.3321,81900.0],["2020-11-24",34.5804,35.3693,33.5575,35.0572,105500.0],["2020-11-25",34.5891,34.7451,34.0169,34.4591,52300.0],["2020-11-27",34.3724,34.3724,33.3234,33.9476,28500.0],["2020-11-30",33.5922,33.5922,32.1878,32.3525,96700.0],["2020-12-01",33.1674,33.7482,32.89,33.2627,72800.0],["2020-12-02",33.0634,33.5228,32.9507,33.3148,60100.0],["2020-12-03",33.4014,33.8609,33.072,33.5835,56700.0],["2020-12-04",33.7135,35.534,33.7135,34.7278,56600.0],["2020-12-07",34.4937,34.7885,33.9562,34.5284,87200.0],["2020-12-08",34.1383,34.7798,34.1383,34.5457,61700.0],["2020-12-09",34.9445,35.3693,34.4764,34.9619,52400.0],["2020-12-10",34.6238,34.8491,34.355,34.7885,47800.0],["2020-12-11",34.329,35.1179,34.329,34.7625,54700.0],["2020-12-14",35.1786,35.43,34.6758,34.8145,56500.0],["2020-12-15",35.2219,35.6033,34.8231,35.3433,58100.0],["2020-12-16",35.6294,35.6294,34.9272,34.9532,111100.0],["2020-12-17",35.1699,35.1699,34.4591,34.8752,83800.0],["2020-12-18",34.9358,35.3693,34.0343,34.251,249000.0],["2020-12-21",34.2337,34.407,33.2974,33.4535,84800.0],["2020-12-22",33.3754,33.6442,33.1674,33.2281,72000.0],["2020-12-23",33.5575,34.6758,33.5575,34.5457,60100.0],["2020-12-24",34.4677,34.8925,34.0603,34.5804,28000.0],["2020-12-28",34.7191,35.3693,34.5891,34.8925,46700.0],["2020-12-29",35.1266,35.1266,34.2943,34.5024,51600.0],["2020-12-30",34.4937,35.0399,33.7049,34.6238,27200.0],["2020-12-31",34.5544,35.1699,34.3464,34.9358,36200.0],["2021-01-04",34.9965,35.43,34.0776,34.4157,93000.0],["2021-01-05",34.4677,35.0485,34.173,34.7278,61900.0],["2021-01-06",35.534,38.5334,35.0919,37.6839,112400.0],["2021-01-07",37.7186,38.152,37.3111,37.6666,52000.0],["2021-01-08",37.7966,37.7966,36.2622,36.6696,60000.0],["2021-01-11",36.2795,37.2158,36.2795,37.0944,48700.0],["2021-01-12",37.3285,37.8226,37.2158,37.4758,39100.0],["2021-01-13",37.3285,37.3285,36.5656,37.1204,45000.0],["2021-01-14",37.4845,37.8486,35.7854,37.7099,40300.0],["2021-01-15",36.9731,37.6146,36.7563,37.2591,53800.0],["2021-01-19",37.7099,37.7099,36.895,37.2331,45800.0],["2021-01-20",37.0597,37.2331,36.5396,36.921,42000.0],["2021-01-21",36.921,37.1117,35.742,35.9068,51000.0],["2021-01-22",37.2678,37.2678,36.3229,37.0857,60000.0],["2021-01-25",36.661,37.7012,35.6987,37.2851,94100.0],["2021-01-26",37.6839,37.6839,36.1062,36.2535,46500.0],["2021-01-27",35.482,35.8287,33.8262,34.355,80800.0],["2021-01-28",35.9068,35.9068,34.407,34.5457,65400.0],["2021-01-29",34.3984,34.8838,34.0776,34.1123,84500.0],["2021-02-01",34.2171,34.7673,33.8241,34.549,40400.0],["2021-02-02",34.9245,35.6494,34.6974,35.3437,53800.0],["2021-02-03",35.0992,35.6581,34.5664,35.562,67200.0],["2021-02-04",35.6494,37.0292,35.6494,36.7934,49400.0],["2021-02-05",37.1951,37.1951,36.4179,36.6362,49900.0],["2021-02-08",37.0904,37.7191,37.0904,37.6929,85200.0],["2021-02-09",37.4921,38.0947,37.4571,38.0423,39600.0],["2021-02-10",38.1995,38.6449,37.8851,38.1034,68400.0],["2021-02-11",38.2082,38.3217,37.3174,37.6318,73500.0],["2021-02-12",36.9681,37.8851,36.9069,37.8589,73000.0],["2021-02-16",37.8589,38.1645,37.6143,37.8239,74900.0],["2021-02-17",37.6842,38.0248,37.6493,37.6668,45000.0],["2021-02-18",37.4484,37.8152,37.4222,37.4833,55400.0],["2021-02-19",37.4833,38.3829,37.3349,38.1383,219500.0],["2021-02-22",38.1733,38.872,37.658,38.8196,106200.0],["2021-02-23",38.8632,40.1557,38.6187,39.3785,108700.0],["2021-02-24",39.5968,40.5051,39.5444,40.2955,61100.0],["2021-02-25",40.5575,40.6797,39.3086,39.3785,48300.0],["2021-02-26",39.3173,39.7977,38.6798,38.7497,102600.0],["2021-03-01",39.7365,40.0859,39.2125,39.4833,70800.0],["2021-03-02",39.3697,39.8675,39.0466,39.1427,66700.0],["2021-03-03",39.4309,41.3435,39.4309,40.2343,84800.0],["2021-03-04",40.4265,41.5967,39.5444,40.0946,105000.0],["2021-03-05",40.6972,41.8587,40.4265,41.7889,102700.0],["2021-03-08",41.9286,43.4307,41.195,43.0814,119100.0],["2021-03-09",43.2037,43.2037,41.6928,42.4701,86200.0],["2021-03-10",42.7408,43.4569,42.2779,43.16,76200.0],["2021-03-11",43.2124,43.3783,42.5487,43.1076,71800.0],["2021-03-12",43.4831,43.9984,43.2386,43.8237,97000.0],["2021-03-15",43.7888,43.8412,41.1601,41.8675,138200.0],["2021-03-16",41.7103,41.7103,40.1732,40.9854,69400.0],["2021-03-17",41.064,41.4832,40.1121,40.7933,107700.0],["2021-03-18",41.1601,42.2779,40.7933,41.6229,156100.0],["2021-03-19",41.2911,42.1557,40.5225,42.0945,531300.0],["2021-03-22",41.9985,41.9985,40.1994,41.1688,114400.0],["2021-03-23",40.6361,41.2037,40.0335,40.4352,114100.0],["2021-03-24",40.9679,42.0683,40.6186,40.6623,81600.0],["2021-03-25",40.7671,42.0683,40.1732,41.9199,80500.0],["2021-03-26",42.2692,42.8543,41.9111,42.8369,67400.0],["2021-03-29",42.243,42.7932,41.0116,41.8587,64900.0],["2021-03-30",42.2081,42.9155,42.1382,42.4089,67400.0],["2021-03-31",42.505,42.9329,41.3871,41.5531,107300.0],["2021-04-01",41.2474,41.7277,41.0465,41.5705,65200.0],["2021-04-05",42.112,42.112,41.0989,41.457,51500.0],["2021-04-06",41.2561,41.5705,40.9592,41.4745,45200.0],["2021-04-07",41.2736,41.6753,40.5487,40.7409,61200.0],["2021-04-08",40.54,41.0029,39.9985,40.9068,133400.0],["2021-04-09",41.2649,41.7452,40.9679,41.195,50400.0],["2021-04-12",41.2649,41.6666,41.2212,41.4308,40000.0],["2021-04-13",41.1339,41.1339,40.4789,40.4876,32500.0],["2021-04-14",40.3828,41.5356,40.3828,41.1513,44600.0],["2021-04-15",41.1077,41.3609,40.0771,40.8544,37200.0],["2021-04-16",41.2736,41.3697,40.6448,41.1513,37000.0],["2021-04-19",40.8981,41.4133,40.5051,41.0465,45500.0],["2021-04-20",40.7147,40.7147,39.6405,39.8413,37700.0],["2021-04-21",40.9592,40.9592,39.492,40.5313,46300.0],["2021-04-22",40.6099,41.0291,39.623,39.623,54600.0],["2021-04-23",39.8763,41.5007,39.8763,41.2998,54700.0],["2021-04-26",41.4919,42.1295,41.4745,41.5443,60800.0],["2021-04-27",41.3959,41.5967,41.0378,41.3609,54900.0],["2021-04-28",41.588,42.0771,41.4046,41.4657,59200.0],["2021-04-29",41.8151,42.1382,41.3697,41.7103,47700.0],["2021-04-30",41.4046,41.8413,41.2823,41.5618,73400.0],["2021-05-03",41.7727,42.2561,41.43,42.1067,108600.0],["2021-05-04",42.0628,42.4758,41.2102,42.0188,57000.0],["2021-05-05",42.2034,42.2034,41.6057,41.9133,59100.0],["2021-05-06",41.9749,42.6164,41.7903,42.6164,55200.0],["2021-05-07",42.0979,43.1614,42.0979,43.0471,59200.0],["2021-05-10",43.1438,43.5041,42.1594,42.1594,49800.0],["2021-05-11",42.9944,42.9944,41.676,41.9573,47200.0],["2021-05-12",42.1243,43.2404,41.1136,41.2806,56500.0],["2021-05-13",41.386,43.0822,41.386,42.9153,42300.0],["2021-05-14",42.4934,43.2756,42.4407,43.0998,60900.0],["2021-05-17",42.8977,43.2141,42.6164,43.1613,42600.0],["2021-05-18",42.678,43.3811,42.678,42.9328,76700.0],["2021-05-19",42.5286,43.0559,41.8958,42.6428,64300.0],["2021-05-20",42.6604,42.6604,42.0715,42.467,42200.0],["2021-05-21",42.7834,43.1789,42.2034,42.9504,39700.0],["2021-05-24",43.0119,43.0119,42.1858,42.678,62100.0],["2021-05-25",42.678,42.6867,41.4915,41.5003,82900.0],["2021-05-26",41.72,42.344,41.3245,42.344,45900.0],["2021-05-27",42.7483,43.3635,42.1067,43.135,87200.0],["2021-05-28",43.2492,43.4953,42.6252,43.4777,55900.0],["2021-06-01",44.0666,44.3478,43.4953,44.1105,85000.0],["2021-06-02",44.1633,44.1633,43.6272,43.759,105600.0],["2021-06-03",43.7502,44.2072,43.6623,44.1281,43400.0],["2021-06-04",44.1633,44.1633,43.7414,43.9787,42100.0],["2021-06-07",44.1633,44.383,43.926,44.383,38700.0],["2021-06-08",44.2599,44.84,44.0226,44.6027,55200.0],["2021-06-09",44.3918,44.5851,43.7414,43.9348,63700.0],["2021-06-10",44.2511,44.383,43.0471,43.135,65300.0],["2021-06-11",43.6535,43.6535,43.0032,43.1789,47700.0],["2021-06-14",43.2492,43.3371,42.5198,42.9153,62300.0],["2021-06-15",43.1086,43.8996,42.9592,43.5129,48500.0],["2021-06-16",43.3107,43.9435,41.3069,43.592,57800.0],["2021-06-17",43.7678,43.7678,42.0891,42.1858,58100.0],["2021-06-18",41.4827,41.7288,40.1117,40.2083,154500.0],["2021-06-21",40.6478,41.8518,40.6478,41.5003,79300.0],["2021-06-22",41.4915,41.8167,40.6654,41.0081,53700.0],["2021-06-23",41.2718,41.2718,40.762,40.8939,47900.0],["2021-06-24",40.9202,41.4827,40.5511,41.43,52900.0],["2021-06-25",41.5794,41.7903,39.8041,40.2171,230100.0],["2021-06-28",40.1556,40.9378,39.7425,40.7884,104100.0],["2021-06-29",41.9924,41.9924,40.2962,40.4632,49600.0],["2021-06-30",40.1908,41.1399,40.1908,40.8323,94800.0],["2021-07-01",41.0784,41.2718,40.7708,40.929,44800.0],["2021-07-02",40.8323,41.1487,39.9183,40.0501,36500.0],["2021-07-06",40.0062,41.7552,38.5209,38.9252,44300.0],["2021-07-07",38.5736,39.2064,38.0551,38.5824,43400.0],["2021-07-08",38.0112,38.3276,37.4487,37.7387,42200.0],["2021-07-09",37.9409,39.057,37.9409,38.9516,43400.0],["2021-07-12",38.5385,38.8725,38.3803,38.7846,76500.0],["2021-07-13",38.7494,38.7582,37.7299,37.9233,43900.0],["2021-07-14",39.1976,39.1976,37.8442,38.2924,55900.0],["2021-07-15",37.9848,38.8109,37.9848,38.7143,40900.0],["2021-07-16",39.0482,39.0482,37.976,38.02,47500.0],["2021-07-19",37.1762,37.3872,36.2007,36.7456,66900.0],["2021-07-20",37.0092,38.5121,37.0092,37.4399,84000.0],["2021-07-21",37.6508,38.3012,37.6508,37.976,42600.0],["2021-07-22",37.7124,38.1869,36.772,37.5278,53900.0],["2021-07-23",37.4399,37.7914,36.9038,37.3344,36300.0],["2021-07-26",37.4663,38.5912,37.4663,38.5912,54800.0],["2021-07-27",37.5014,39.0394,37.5014,38.9164,62000.0],["2021-07-28",38.9164,39.514,38.3715,39.2943,47100.0],["2021-07-29",39.7074,40.182,39.4965,39.8304,52100.0],["2021-07-30",39.7865,40.3314,39.514,40.2435,100900.0],["2021-08-02",40.4205,41.4115,39.3409,39.6772,62700.0],["2021-08-03",39.6949,40.3054,38.987,40.0754,49400.0],["2021-08-04",39.6506,40.4647,39.0578,39.7745,49000.0],["2021-08-05",39.9426,40.854,39.8542,40.6151,53000.0],["2021-08-06",41.1637,42.1813,40.7744,41.6327,33300.0],["2021-08-09",41.7124,41.7124,41.0841,41.1726,25000.0],["2021-08-10",41.2876,42.0752,41.1903,41.9336,31700.0],["2021-08-11",42.2698,42.4291,41.677,42.4203,42300.0],["2021-08-12",42.4733,42.4733,41.8805,41.8982,26800.0],["2021-08-13",42.1282,42.1282,41.5885,41.7301,28700.0],["2021-08-16",41.4204,41.8362,41.1903,41.5442,32900.0],["2021-08-17",41.2788,41.6239,40.624,41.0133,32600.0],["2021-08-18",40.9779,41.208,40.3674,40.5266,54300.0],["2021-08-19",41.0222,41.0222,40.0046,40.1816,63800.0],["2021-08-20",40.155,41.385,39.9957,41.1549,44100.0],["2021-08-23",41.5,41.9513,40.9868,41.2965,34500.0],["2021-08-24",41.4558,41.5619,41.0664,41.2168,27300.0],["2021-08-25",41.7124,41.7124,41.0487,41.1195,44300.0],["2021-08-26",41.2965,41.2965,40.8364,40.9071,38800.0],["2021-08-27",41.5885,42.6238,40.7567,42.1636,39800.0],["2021-08-30",42.0663,42.0663,41.1815,41.3496,33900.0],["2021-08-31",41.4292,42.3583,41.1991,41.5885,41500.0],["2021-09-01",41.7124,41.9336,41.1549,41.7478,30600.0],["2021-09-02",41.7124,41.8805,41.3761,41.6947,35800.0],["2021-09-03",41.8008,41.8008,41.2699,41.5531,31300.0],["2021-09-07",41.5442,41.792,41.2257,41.3319,27500.0],["2021-09-08",41.0841,41.4292,40.5266,40.7921,42500.0],["2021-09-09",40.6948,41.2434,40.1462,40.7302,52900.0],["2021-09-10",41.8451,41.8451,40.2789,40.2789,49300.0],["2021-09-13",40.4824,40.7656,39.9161,40.4912,48400.0],["2021-09-14",40.5797,40.6063,39.5887,39.9426,48000.0],["2021-09-15",40.1285,40.5974,39.9692,40.447,49300.0],["2021-09-16",40.5355,40.5355,39.7568,39.8453,28600.0],["2021-09-17",40.0488,40.5797,39.3232,40.0488,294300.0],["2021-09-20",39.3321,39.5622,38.5623,39.1109,55300.0],["2021-09-21",39.3232,39.3232,38.6507,38.7481,35500.0],["2021-09-22",38.987,39.8542,38.987,39.456,37700.0],["2021-09-23",39.7568,40.9602,39.7391,40.6948,41400.0],["2021-09-24",40.6151,41.5708,40.6151,41.1903,38500.0],["2021-09-27",41.2345,43.0308,41.2345,42.6503,40000.0],["2021-09-28",42.8096,42.8096,41.4204,42.0044,37300.0],["2021-09-29",42.199,42.8627,41.7743,42.7565,43800.0],["2021-09-30",42.9689,42.9689,41.5619,41.8009,47100.0],["2021-10-01",41.7301,43.0131,41.7301,42.7742,52500.0],["2021-10-04",42.8007,43.3582,42.3229,42.6061,34400.0],["2021-10-05",42.8273,42.96,42.2521,42.8627,16800.0],["2021-10-06",42.4202,42.5972,41.8982,42.4379,31400.0],["2021-10-07",42.783,43.1989,42.4379,43.1724,28400.0],["2021-10-08",43.2786,43.4644,43.0574,43.1724,15000.0],["2021-10-11",43.2963,43.3405,42.5176,42.6149,17800.0],["2021-10-12",42.5176,42.7919,42.1902,42.5707,22000.0],["2021-10-13",42.5707,42.5707,41.8274,42.2167,22200.0],["2021-10-14",42.6946,42.7742,42.4822,42.6946,28900.0],["2021-10-15",43.3671,43.3671,42.5176,42.5176,43000.0],["2021-10-18",42.4556,42.6769,42.0309,42.084,31400.0],["2021-10-19",42.2256,42.3141,41.7212,42.3141,30200.0],["2021-10-20",42.1725,43.1105,42.0486,43.0574,32700.0],["2021-10-21",42.8715,43.0574,42.6592,42.8804,29400.0],["2021-10-22",43.0839,44.19,43.0839,43.8537,38000.0],["2021-10-25",44.128,44.1811,43.606,43.9422,40500.0],["2021-10-26",44.0661,44.0661,43.137,43.3228,31800.0],["2021-10-27",43.022,43.1901,41.9424,42.1371,39300.0],["2021-10-28",42.2964,43.0308,42.1283,42.7477,29100.0],["2021-10-29",42.9246,43.6325,42.4468,42.7211,41500.0],["2021-11-01",42.917,44.1549,41.786,44.0837,42500.0],["2021-11-02",43.861,43.861,43.1842,43.4158,39000.0],["2021-11-03",43.2109,44.7605,43.2109,44.4666,48300.0],["2021-11-04",44.6359,44.6359,43.3712,43.7898,35000.0],["2021-11-05",44.2796,45.5977,44.2796,45.0455,38700.0],["2021-11-08",45.4017,45.4196,44.6982,45.0277,22500.0],["2021-11-09",44.7962,45.1702,44.3598,45.1168,23100.0],["2021-11-10",45.0722,45.3839,44.2529,45.1524,23700.0],["2021-11-11",45.3483,45.3661,44.8674,45.286,29800.0],["2021-11-12",45.4196,45.4196,44.5201,44.7427,29300.0],["2021-11-15",44.9654,44.9654,44.5023,44.8496,25600.0],["2021-11-16",44.244,44.9565,44.244,44.5824,32800.0],["2021-11-17",44.4043,44.5201,43.9946,44.3598,29700.0],["2021-11-18",44.4934,44.6982,44.1015,44.5824,50500.0],["2021-11-19",44.0837,44.1906,43.674,43.8254,27800.0],["2021-11-22",44.244,45.2058,44.1193,44.3242,42300.0],["2021-11-23",44.6626,45.286,44.6626,45.1168,26500.0],["2021-11-24",45.001,45.001,44.4488,44.4666,15300.0],["2021-11-26",43.1753,43.1842,41.1982,41.6257,40300.0],["2021-11-29",42.4094,42.4094,41.4387,41.6079,49300.0],["2021-11-30",40.9043,41.6969,40.8865,41.1893,60100.0],["2021-12-01",42.1244,42.7211,41.3229,41.3229,57800.0],["2021-12-02",41.8038,43.3178,41.688,42.8992,39000.0],["2021-12-03",43.0239,43.0239,42.0799,42.2758,33300.0],["2021-12-06",42.6855,43.7275,42.6855,43.2198,46100.0],["2021-12-07",43.5672,43.5672,42.1422,42.2936,28600.0],["2021-12-08",42.4628,42.73,41.9641,42.6142,43600.0],["2021-12-09",42.2046,42.6142,41.884,41.9552,29400.0],["2021-12-10",42.3382,42.4985,41.5545,42.2135,30600.0],["2021-12-13",42.1511,42.445,41.5723,42.0354,53900.0],["2021-12-14",42.071,43.1397,41.0201,42.6944,62700.0],["2021-12-15",43.0506,43.7097,42.6766,43.0061,61700.0],["2021-12-16",43.5493,44.2885,43.1842,43.4692,40200.0],["2021-12-17",43.389,43.398,42.2224,42.5697,154700.0],["2021-12-20",41.9374,42.6677,41.0112,41.8038,37200.0],["2021-12-21",42.356,43.113,42.356,42.7389,28500.0],["2021-12-22",42.6053,42.9616,41.9463,42.917,22100.0],["2021-12-23",43.2555,43.4425,43.015,43.1041,14400.0],["2021-12-27",43.1041,43.7096,42.8191,43.5582,16400.0],["2021-12-28",43.3623,43.8521,43.1308,43.4603,26800.0],["2021-12-29",43.5493,43.7542,43.4425,43.6562,15800.0],["2021-12-30",43.6829,44.2529,43.2376,43.3623,29200.0],["2021-12-31",43.5404,44.2351,43.4336,44.1727,38800.0],["2022-01-03",44.3331,45.3483,44.057,44.5201,51600.0],["2022-01-04",44.9565,45.7313,44.9565,45.1524,42500.0],["2022-01-05",45.6155,46.132,45.4017,45.473,51500.0],["2022-01-06",45.8381,46.7554,45.7224,46.6931,49700.0],["2022-01-07",46.7287,46.8534,46.3101,46.5061,68700.0],["2022-01-10",46.5773,46.7554,46.0073,46.4437,52600.0],["2022-01-11",46.6842,46.6842,45.571,46.1053,43800.0],["2022-01-12",45.562,46.3369,45.562,45.847,34100.0],["2022-01-13",46.0608,46.6664,46.0608,46.4437,32200.0],["2022-01-14",46.043,46.8356,45.9539,46.8356,34300.0],["2022-01-18",46.6397,46.9336,46.0875,46.1231,44600.0],["2022-01-19",46.3903,46.4972,45.5353,45.6867,32000.0],["2022-01-20",45.3483,46.2834,44.5735,44.7694,44100.0],["2022-01-21",43.0862,44.7427,43.0862,43.2733,55800.0],["2022-01-24",43.2733,45.5799,42.9883,45.5353,65300.0],["2022-01-25",45.2771,45.6422,44.2618,45.3038,35800.0],["2022-01-26",45.6867,46.4437,44.1638,44.7694,41000.0],["2022-01-27",44.4577,45.4997,43.5404,43.7631,38800.0],["2022-01-28",43.9857,43.9857,42.7211,43.772,36200.0],["2022-01-31",43.7631,44.431,43.1931,44.4221,57100.0],["2022-02-01",44.1282,44.4577,43.6206,44.4488,43100.0],["2022-02-02",44.4132,44.4132,43.6117,43.9768,39100.0],["2022-02-03",43.9768,44.7071,43.7364,44.0837,29400.0],["2022-02-04",44.2173,44.5824,43.6384,44.2618,24900.0],["2022-02-07",44.3962,44.4948,43.984,44.4679,30500.0],["2022-02-08",44.6561,45.5971,44.6292,45.4627,33600.0],["2022-02-09",45.5702,45.5702,44.0109,44.1274,35300.0],["2022-02-10",44.208,44.3335,43.4821,43.8137,37900.0],["2022-02-11",43.6614,44.5306,43.6614,43.975,27900.0],["2022-02-14",44.3245,44.4231,43.2402,43.6435,42100.0],["2022-02-15",43.8675,44.7189,43.8675,44.5127,29700.0],["2022-02-16",44.5396,44.8622,44.2439,44.6561,24000.0],["2022-02-17",44.2887,44.3604,43.76,43.984,30600.0],["2022-02-18",43.9033,44.4948,43.9033,44.2349,27200.0],["2022-02-22",44.208,44.6292,43.6793,43.975,34800.0],["2022-02-23",44.3604,44.3604,43.8227,43.9033,48400.0],["2022-02-24",43.0161,43.1237,41.3224,42.6039,49400.0],["2022-02-25",42.8548,43.8316,42.8548,43.6883,48900.0],["2022-02-28",42.9624,43.4463,42.9444,43.276,44800.0],["2022-03-01",42.9892,43.1057,41.0266,41.4209,88600.0],["2022-03-02",41.7615,43.4463,41.7615,43.1237,38700.0],["2022-03-03",43.3388,43.8496,42.8369,43.6703,47200.0],["2022-03-04",43.0699,43.0968,42.5501,42.9265,33900.0],["2022-03-07",42.8459,43.1237,42.1468,42.4515,64200.0],["2022-03-08",42.5501,43.2223,42.0572,42.6756,58000.0],["2022-03-09",43.5269,43.5449,42.9176,43.1416,35200.0],["2022-03-10",42.819,43.4553,42.6935,43.3925,33300.0],["2022-03-11",43.6793,44.3245,43.6166,43.7241,51800.0],["2022-03-14",44.2708,45.1132,44.0019,44.226,76800.0],["2022-03-15",44.5127,44.7009,43.751,44.1901,34500.0],["2022-03-16",44.5307,44.9339,44.441,44.8174,44900.0],["2022-03-17",44.4769,44.5575,43.8496,44.3873,44800.0],["2022-03-18",44.3873,44.3873,43.0609,43.6614,160300.0],["2022-03-21",43.9213,43.993,43.2491,43.3387,53200.0],["2022-03-22",43.6972,44.2439,43.6883,43.8854,44700.0],["2022-03-23",43.5897,43.7958,42.6308,42.7383,37400.0],["2022-03-24",42.8817,43.0341,42.5143,42.7204,48600.0],["2022-03-25",42.6218,43.6703,42.6218,43.5359,24000.0],["2022-03-28",43.4821,43.4821,42.5501,42.9892,20200.0],["2022-03-29",43.4194,43.975,42.9355,43.5359,29200.0],["2022-03-30",43.5986,43.5986,41.645,41.7794,76800.0],["2022-03-31",42.0841,42.4695,41.3224,41.4478,41600.0],["2022-04-01",41.5464,43.0251,41.3851,41.5733,51200.0],["2022-04-04",41.4747,41.4747,40.8026,40.8922,56600.0],["2022-04-05",40.8384,41.1342,40.5248,40.5248,24100.0],["2022-04-06",40.5248,40.704,39.9871,40.1036,36300.0],["2022-04-07",40.4621,40.4621,39.4046,39.6824,41600.0],["2022-04-08",39.9602,39.9692,39.1805,39.2074,42600.0],["2022-04-11",39.3866,39.772,39.1447,39.3598,40700.0],["2022-04-12",39.3867,39.8437,39.1268,39.1985,32600.0],["2022-04-13",39.0103,39.6017,38.8848,39.6017,32100.0],["2022-04-14",39.6734,39.8795,39.2701,39.6465,55300.0],["2022-04-18",39.4404,40.1036,39.4404,39.9333,81900.0],["2022-04-19",40.3276,41.0625,40.3007,40.9012,35900.0],["2022-04-20",41.0266,41.8959,41.0266,41.6988,43300.0],["2022-04-21",41.4478,42.353,41.3851,41.9407,80900.0],["2022-04-22",41.878,42.102,41.0804,41.1879,50200.0],["2022-04-25",41.1342,41.6988,40.3366,41.5285,59100.0],["2022-04-26",41.2686,41.6271,40.3366,40.4979,79600.0],["2022-04-27",40.5606,40.9191,39.4315,39.6107,60500.0],["2022-04-28",40.0677,40.229,39.1088,39.9154,67900.0],["2022-04-29",40.0857,40.0857,38.4815,38.7773,71500.0],["2022-05-02",38.7592,39.5264,38.1725,38.678,105800.0],["2022-05-03",38.696,39.2647,38.344,39.1564,62800.0],["2022-05-04",39.3008,40.2124,38.9488,40.1041,55100.0],["2022-05-05",39.9056,40.1673,39.039,39.707,54500.0],["2022-05-06",39.9868,40.5013,38.8585,39.4181,70900.0],["2022-05-09",39.0841,40.1944,39.0841,40.05,103100.0],["2022-05-10",40.1222,41.3137,39.4723,39.9146,90400.0],["2022-05-11",40.1493,42.46,39.716,39.9055,76700.0],["2022-05-12",39.8604,40.2034,39.4001,40.0861,64600.0],["2022-05-13",40.1854,40.6096,39.2286,39.2556,75800.0],["2022-05-16",39.1022,39.4542,38.678,39.0571,56300.0],["2022-05-17",39.4452,40.068,39.4091,39.9146,58200.0],["2022-05-18",39.5625,39.8063,39.373,39.5896,61600.0],["2022-05-19",39.2556,39.6528,39.1564,39.1744,66200.0],["2022-05-20",39.382,39.6348,38.9939,39.5535,59000.0],["2022-05-23",39.8785,40.5916,39.8785,40.4201,66700.0],["2022-05-24",40.3388,40.6276,39.7521,40.6276,45400.0],["2022-05-25",40.9526,41.1963,40.6186,40.7179,46800.0],["2022-05-26",40.9887,41.3949,40.8894,41.0519,43100.0],["2022-05-27",41.0609,41.5935,41.0609,41.5393,32000.0],["2022-05-31",41.2866,42.6315,41.0158,42.442,147200.0],["2022-06-01",42.4149,42.785,41.6657,42.3697,76600.0],["2022-06-02",42.2614,42.8301,41.8101,42.7398,55800.0],["2022-06-03",42.6947,42.9113,42.3607,42.7037,62200.0],["2022-06-06",43.0919,43.5161,42.9926,43.4078,67700.0],["2022-06-07",43.0467,43.7056,42.8933,43.5883,94300.0],["2022-06-08",43.3265,43.4529,42.1351,42.3427,54300.0],["2022-06-09",42.2885,42.2885,41.431,41.5664,41600.0],["2022-06-10",41.2053,41.3046,40.6999,41.0068,55000.0],["2022-06-13",40.4381,41.2866,40.4291,40.7269,49500.0],["2022-06-14",40.6908,41.7198,40.2666,40.9346,62500.0],["2022-06-15",41.1061,41.3317,40.5825,40.6999,70600.0],["2022-06-16",40.8082,40.8082,39.6709,40.2847,58400.0],["2022-06-17",40.5374,41.2414,38.7772,40.3569,121000.0],["2022-06-21",40.7269,41.3046,40.5554,41.1151,49400.0],["2022-06-22",40.7992,41.2505,40.7901,41.0519,49400.0],["2022-06-23",41.1241,41.2595,39.9687,40.3659,49000.0],["2022-06-24",40.4562,42.2975,40.4562,42.0719,218200.0],["2022-06-27",42.0628,42.3427,41.431,41.4671,36200.0],["2022-06-28",41.6567,42.0899,41.4491,41.4671,28700.0],["2022-06-29",41.5574,41.5574,40.9436,40.9436,30000.0],["2022-06-30",40.5554,41.0158,40.2666,40.9797,46900.0],["2022-07-01",40.8804,41.6476,40.8714,41.5664,43600.0],["2022-07-05",41.1151,41.4581,40.3027,41.1963,37700.0],["2022-07-06",40.9436,41.2234,40.754,40.9255,57500.0],["2022-07-07",41.2685,41.5935,40.8172,40.8443,39100.0],["2022-07-08",40.7811,40.9436,40.3388,40.5915,33500.0],["2022-07-11",40.4471,41.3678,40.4471,40.8443,51400.0],["2022-07-12",40.6186,41.2685,40.1944,40.3478,34100.0],["2022-07-13",40.0409,40.0771,39.2015,39.4181,33200.0],["2022-07-14",38.9849,40.1222,38.2537,38.9758,39500.0],["2022-07-15",39.6709,40.1854,39.5355,39.716,66900.0],["2022-07-18",39.8514,40.6908,39.8514,39.9687,38800.0],["2022-07-19",40.2395,40.9977,40.2395,40.7269,83300.0],["2022-07-20",40.7089,40.8082,40.2124,40.754,70300.0],["2022-07-21",40.4923,41.2234,40.2756,40.6457,34500.0],["2022-07-22",40.4471,41.8011,40.402,41.6837,98000.0],["2022-07-25",41.6928,42.785,41.6928,42.6135,43500.0],["2022-07-26",42.6135,43.7056,42.5593,43.6966,52000.0],["2022-07-27",43.7418,43.9855,43.4258,43.6425,42600.0],["2022-07-28",43.841,43.841,43.0919,43.489,55100.0],["2022-07-29",43.6695,43.7959,43.128,43.5251,84700.0],["2022-08-01",43.4252,43.9976,42.9436,43.8159,44600.0],["2022-08-02",43.6887,43.7886,43.0617,43.0617,27600.0],["2022-08-03",43.2071,43.516,42.4983,43.1707,28300.0],["2022-08-04",43.2889,43.2889,42.7528,43.0254,28900.0],["2022-08-05",42.8891,43.3525,42.8164,43.1526,26900.0],["2022-08-08",43.3616,43.5887,42.9981,43.2525,31200.0],["2022-08-09",43.4343,43.6523,43.1253,43.6069,22400.0],["2022-08-10",43.9158,44.3793,43.8431,44.1248,30400.0],["2022-08-11",44.5065,44.5701,44.1067,44.5337,32100.0],["2022-08-12",44.8336,45.1516,44.4974,45.088,50400.0],["2022-08-15",44.9336,45.5424,44.6519,45.4697,37500.0],["2022-08-16",45.6514,46.342,45.6514,46.1693,47000.0],["2022-08-17",46.0149,46.2693,45.715,46.1875,29000.0],["2022-08-18",46.0876,46.3511,45.7877,46.2784,37900.0],["2022-08-19",46.1875,46.6055,45.9785,46.451,56000.0],["2022-08-22",46.2057,46.2602,45.506,45.824,74800.0],["2022-08-23",45.7877,45.824,44.7609,44.7609,32500.0],["2022-08-24",44.9426,44.9426,44.0885,44.3247,31000.0],["2022-08-25",44.4974,44.8063,44.4156,44.8063,23800.0],["2022-08-26",45.0335,45.0335,44.034,44.2884,40700.0],["2022-08-29",43.8977,43.9795,43.4615,43.4888,24800.0],["2022-08-30",43.3888,44.9972,43.0435,43.4252,38000.0],["2022-08-31",43.3161,43.3888,42.88,42.88,37900.0],["2022-09-01",42.7891,43.1162,42.5438,42.9618,38500.0],["2022-09-02",43.2253,43.4706,42.4165,42.7437,28300.0],["2022-09-06",42.9799,43.0799,42.253,42.5074,40100.0],["2022-09-07",42.4347,43.3616,42.4347,43.2707,44700.0],["2022-09-08",42.989,43.4888,42.8891,43.3616,25600.0],["2022-09-09",43.7523,43.9431,43.3616,43.7705,35400.0],["2022-09-12",43.7977,44.1248,43.6523,44.1248,33200.0],["2022-09-13",43.8068,43.8068,42.5256,42.8709,43700.0],["2022-09-14",42.7346,43.1071,42.6165,43.098,32600.0],["2022-09-15",42.9527,43.6342,42.6801,43.4615,41400.0],["2022-09-16",43.3343,43.9704,42.6255,43.9159,118000.0],["2022-09-19",43.4615,44.8972,43.4615,44.7518,40700.0],["2022-09-20",44.4701,44.8699,44.4338,44.6882,36700.0],["2022-09-21",44.8881,45.1789,44.3611,44.3611,34500.0],["2022-09-22",44.4156,44.67,43.3616,43.6432,32500.0],["2022-09-23",43.2707,43.5887,42.989,43.4615,34700.0],["2022-09-26",43.3343,43.9885,43.2798,43.4342,47800.0],["2022-09-27",43.5706,43.5706,42.5619,42.7255,35600.0],["2022-09-28",42.8164,43.3616,42.5801,43.2071,48000.0],["2022-09-29",42.7982,42.8891,42.253,42.4711,34800.0],["2022-09-30",42.4438,43.0253,41.9804,42.0712,51900.0],["2022-10-03",42.1894,43.2525,42.1621,42.9981,33500.0],["2022-10-04",43.1616,44.252,43.1616,44.2066,34300.0],["2022-10-05",43.9068,44.2793,43.5705,43.8522,40800.0],["2022-10-06",43.725,43.9704,43.5796,43.8704,40600.0],["2022-10-07",43.725,43.725,42.8254,43.2616,96600.0],["2022-10-10",43.2707,43.7886,43.2707,43.6251,35600.0],["2022-10-11",43.5615,44.034,43.3616,43.6432,35400.0],["2022-10-12",43.6069,44.1521,43.2434,43.6614,26600.0],["2022-10-13",43.407,46.2329,43.1162,46.1057,54400.0],["2022-10-14",46.1239,46.4874,45.1607,45.2152,52800.0],["2022-10-17",45.8422,46.5146,45.5878,46.4874,54000.0],["2022-10-18",46.7418,47.1143,45.9149,46.342,52800.0],["2022-10-19",46.0421,46.551,45.5333,46.5328,43800.0],["2022-10-20",46.2329,46.3874,44.6882,45.3061,42400.0],["2022-10-21",47.4142,50.8308,47.3869,50.7854,104000.0],["2022-10-24",50.8853,52.6027,50.4401,52.3119,64700.0],["2022-10-25",52.0211,53.7476,52.0211,53.266,81500.0],["2022-10-26",53.5659,54.4473,53.1479,53.5931,69800.0],["2022-10-27",53.7204,54.4655,50.5945,52.8208,70800.0],["2022-10-28",52.848,53.7113,52.6845,53.3387,82400.0],["2022-10-31",53.0372,53.5763,52.9276,53.1377,76500.0],["2022-11-01",53.4758,54.1884,53.4484,53.6311,50600.0],["2022-11-02",53.4301,53.5854,51.8586,52.151,67800.0],["2022-11-03",51.8038,51.8038,50.4973,51.2647,36700.0],["2022-11-04",51.685,52.6992,51.3013,52.6352,33600.0],["2022-11-07",52.8819,53.1286,52.0779,52.7631,48000.0],["2022-11-08",53.0372,53.4392,52.0779,52.1601,38200.0],["2022-11-09",52.1601,52.4251,51.548,51.7855,32500.0],["2022-11-10",52.891,54.2889,52.8545,54.024,55100.0],["2022-11-11",54.024,54.2432,52.0688,52.0688,45900.0],["2022-11-14",52.0231,52.754,51.8221,52.0231,36600.0],["2022-11-15",52.5713,52.9915,52.2058,52.5987,42800.0],["2022-11-16",52.8088,52.8088,51.8495,52.3063,65300.0],["2022-11-17",52.1144,52.288,51.7398,52.1967,33200.0],["2022-11-18",52.8819,52.9733,52.1784,52.2972,55700.0],["2022-11-21",52.4525,52.69,52.0505,52.352,49800.0],["2022-11-22",52.7174,52.8727,52.1967,52.2972,34500.0],["2022-11-23",52.5256,52.9824,51.8129,51.8129,21700.0],["2022-11-25",52.1601,52.2423,51.9774,52.1327,11800.0],["2022-11-28",52.0687,52.1967,51.3561,51.4292,22500.0],["2022-11-29",51.5297,51.6667,51.3104,51.3378,19900.0],["2022-11-30",51.4657,52.1784,50.4607,52.1692,55400.0],["2022-12-01",52.3337,52.3337,51.3926,51.5662,67600.0],["2022-12-02",51.2008,51.7124,50.4516,51.484,33300.0],["2022-12-05",51.1917,51.5571,48.9989,49.9125,38000.0],["2022-12-06",50.1501,52.2515,49.4466,49.9765,42000.0],["2022-12-07",49.9674,50.1044,49.3552,49.5105,33300.0],["2022-12-08",49.4648,49.7481,49.0903,49.2821,18600.0],["2022-12-09",49.209,49.41,48.67,49.41,17600.0],["2022-12-12",49.3095,49.7207,48.4416,49.6202,28100.0],["2022-12-13",50.0222,50.3328,49.7024,50.1318,47600.0],["2022-12-14",49.8577,50.1775,49.3369,49.611,43600.0],["2022-12-15",49.0172,49.4466,48.3776,48.5512,38900.0],["2022-12-16",48.4964,49.3369,48.0487,48.3959,121400.0],["2022-12-19",48.67,49.8394,47.6832,48.7431,60500.0],["2022-12-20",48.8618,49.008,48.405,48.7157,50500.0],["2022-12-21",49.209,49.675,49.0354,49.3461,26900.0],["2022-12-22",49.1999,49.7846,48.4964,49.3918,51700.0],["2022-12-23",49.4192,49.9399,48.9989,49.5745,28000.0],["2022-12-27",49.7389,49.7389,48.8801,49.3278,31400.0],["2022-12-28",49.2547,49.3552,48.6608,48.7248,27900.0],["2022-12-29",48.9715,49.1816,48.6426,48.8984,35900.0],["2022-12-30",48.8162,48.8162,48.0944,48.5055,55400.0],["2023-01-03",48.5055,48.9532,47.6102,48.2132,39500.0],["2023-01-04",48.3319,49.0354,48.1218,48.2223,40300.0],["2023-01-05",47.8203,47.8203,47.0163,47.5919,39900.0],["2023-01-06",48.0578,49.1999,48.0578,49.1725,47200.0],["2023-01-09",49.1359,49.1359,47.263,47.4183,54700.0],["2023-01-10",47.5279,48.0852,47.3726,47.9208,51700.0],["2023-01-11",47.9939,48.1675,47.7746,47.9756,40500.0],["2023-01-12",48.2223,49.1177,48.0396,48.9258,34500.0],["2023-01-13",48.4324,49.1359,48.1857,48.9989,33100.0],["2023-01-17",48.9989,48.9989,48.1583,48.5695,44600.0],["2023-01-18",48.4233,48.4233,46.8975,47.0346,40800.0],["2023-01-19",46.8427,46.8427,45.8834,46.2762,41200.0],["2023-01-20",47.4274,47.4274,41.5435,42.5851,108000.0],["2023-01-23",42.9049,44.5494,42.9049,44.1109,97000.0],["2023-01-24",43.9373,45.0793,43.718,44.2297,48700.0],["2023-01-25",44.2297,44.2297,43.4439,43.4896,36700.0],["2023-01-26",43.8094,43.8094,43.2429,43.7089,29500.0],["2023-01-27",43.4165,44.2479,43.4165,44.0378,39600.0],["2023-01-30",43.983,44.6042,43.983,44.184,28600.0],["2023-01-31",44.1291,44.9788,44.1291,44.9423,66900.0],["2023-02-01",44.9332,45.6641,44.787,45.2072,93300.0],["2023-02-02",45.2529,45.8468,44.5586,45.8468,48100.0],["2023-02-03",45.6537,46.8399,45.2859,46.7755,45400.0],["2023-02-06",46.7847,47.0698,45.856,46.3158,40700.0],["2023-02-07",45.9755,46.9226,45.8744,46.656,38100.0],["2023-02-08",46.4721,46.9226,45.9388,46.1319,30800.0],["2023-02-09",46.3525,46.3525,45.3319,45.6537,30000.0],["2023-02-10",45.7181,45.7824,45.2859,45.6721,22400.0],["2023-02-13",45.8468,46.0583,45.6077,46.0491,26300.0],["2023-02-14",45.7273,47.6582,44.9917,45.3411,34000.0],["2023-02-15",45.0652,45.856,45.0652,45.7641,28600.0],["2023-02-16",45.6629,45.856,45.2675,45.6169,36700.0],["2023-02-17",45.8376,46.1686,45.4882,46.0859,45700.0],["2023-02-21",45.7549,45.7549,45.1848,45.2767,66800.0],["2023-02-22",45.5158,45.5893,44.9273,45.194,40400.0],["2023-02-23",45.2767,45.6813,45.2491,45.4422,38800.0],["2023-02-24",45.0192,45.5158,44.8353,45.4422,48100.0],["2023-02-27",45.7641,46.0307,45.3871,45.81,40400.0],["2023-02-28",45.81,46.2974,45.5802,45.81,51100.0],["2023-03-01",45.525,45.6997,45.1572,45.571,57000.0],["2023-03-02",45.3043,45.6261,45.0284,45.433,55200.0],["2023-03-03",45.4698,45.8836,45.102,45.7457,37700.0],["2023-03-06",45.9755,45.9755,45.2675,45.525,31200.0],["2023-03-07",45.4698,45.4698,44.9457,45.3135,58400.0],["2023-03-08",45.194,45.3319,44.5963,44.9641,43900.0],["2023-03-09",44.771,44.771,42.9504,43.217,59200.0],["2023-03-10",42.7664,43.9618,41.6263,43.4469,92300.0],["2023-03-13",42.4814,44.3756,39.9987,42.5642,124100.0],["2023-03-14",44.1733,45.6629,42.6469,43.1802,93100.0],["2023-03-15",41.5987,43.1343,40.5137,42.8308,89500.0],["2023-03-16",42.3894,44.9089,41.8561,44.348,82900.0],["2023-03-17",43.8974,43.8974,41.3504,41.4699,243300.0],["2023-03-20",41.9297,42.9779,41.3872,41.5067,91100.0],["2023-03-21",42.0952,43.2354,42.0952,42.8952,73600.0],["2023-03-22",42.8032,43.217,40.578,40.578,56500.0],["2023-03-23",40.8079,41.1481,39.5206,39.9987,61600.0],["2023-03-24",39.6401,41.378,39.401,41.3044,55900.0],["2023-03-27",41.9297,42.2423,41.3596,41.4791,45400.0],["2023-03-28",41.2125,41.6814,40.4401,40.5688,63300.0],["2023-03-29",40.7067,41.0194,39.8884,40.1734,84700.0],["2023-03-30",40.2378,40.4217,39.0792,39.4102,47000.0],["2023-03-31",39.5114,40.0171,39.1712,39.6769,93500.0],["2023-04-03",39.778,40.1458,39.4562,39.7964,64200.0],["2023-04-04",40.0079,40.0079,38.6562,39.6401,102000.0],["2023-04-05",39.4286,39.9068,39.3459,39.6861,52600.0],["2023-04-06",39.5022,39.9252,39.401,39.916,53500.0],["2023-04-10",39.8884,41.0654,39.8884,40.624,128100.0],["2023-04-11",40.5964,40.5964,40.1458,40.201,54300.0],["2023-04-12",40.3481,40.3573,39.6953,39.9435,40200.0],["2023-04-13",40.0631,40.909,39.778,40.3757,49300.0],["2023-04-14",40.6424,40.8263,39.5849,39.87,72400.0],["2023-04-17",39.6401,40.0079,39.0792,39.9987,95800.0],["2023-04-18",40.1734,40.2102,38.6562,39.07,83100.0],["2023-04-19",39.1344,40.1642,39.0792,40.1366,60200.0],["2023-04-20",40.1274,40.1274,39.4378,39.9343,49100.0],["2023-04-21",39.401,40.1458,39.0608,40.0999,80000.0],["2023-04-24",39.8608,40.7527,39.8608,40.4493,80600.0],["2023-04-25",39.9527,40.1734,39.0608,39.2355,78100.0],["2023-04-26",38.9964,39.1436,37.8011,38.4723,46100.0],["2023-04-27",38.5919,38.8125,38.316,38.4355,49100.0],["2023-04-28",38.5551,39.0148,38.1781,38.3252,83300.0],["2023-05-01",38.5105,39.0387,38.0102,38.177,94500.0],["2023-05-02",37.9731,38.0936,36.4812,37.3986,96400.0],["2023-05-03",37.5654,38.5476,37.5098,37.5468,82100.0],["2023-05-04",37.0743,37.6302,35.9253,37.2967,84300.0],["2023-05-05",37.9546,39.4928,37.8712,39.4186,119200.0],["2023-05-08",39.4557,39.4557,38.0287,38.3159,89400.0],["2023-05-09",38.1955,38.5847,37.5561,38.1214,60000.0],["2023-05-10",38.5847,38.7051,37.4727,38.3993,73400.0],["2023-05-11",37.9546,38.77,37.9546,38.3623,60300.0],["2023-05-12",38.6681,38.6681,37.7878,38.3623,84300.0],["2023-05-15",38.3808,39.0572,38.2696,38.4364,64100.0],["2023-05-16",38.3437,38.8719,37.8063,38.4364,76400.0],["2023-05-17",38.8534,40.475,38.8534,40.4657,56800.0],["2023-05-18",40.373,40.373,39.1962,39.2611,103200.0],["2023-05-19",39.7893,39.8078,37.9916,38.5013,75200.0],["2023-05-22",38.7885,39.1128,38.353,39.048,56400.0],["2023-05-23",39.1499,40.7437,39.0294,40.0951,78600.0],["2023-05-24",40.0673,40.0673,39.5206,39.9005,63700.0],["2023-05-25",39.6688,39.8727,38.9275,39.0758,54400.0],["2023-05-26",39.2518,39.5391,38.8071,39.5298,35400.0],["2023-05-30",39.5298,39.5391,39.0016,39.1684,47500.0],["2023-05-31",39.2148,39.2148,37.8156,38.1121,54600.0],["2023-06-01",38.1955,39.2148,37.9546,38.7793,36200.0],["2023-06-02",39.187,41.1422,38.9275,41.1422,62500.0],["2023-06-05",41.0124,41.0124,39.3538,39.8819,37400.0],["2023-06-06",39.7707,42.356,39.7707,42.1614,73100.0],["2023-06-07",42.4209,44.4224,40.7437,43.9035,91700.0],["2023-06-08",43.5699,43.5699,42.2541,43.19,68500.0],["2023-06-09",42.8842,43.0603,42.2634,42.458,35900.0],["2023-06-12",42.6525,43.1715,42.0502,42.2726,47900.0],["2023-06-13",42.5228,43.1529,42.5228,43.1437,53800.0],["2023-06-14",43.3012,43.6626,42.1892,42.319,54700.0],["2023-06-15",41.8835,43.0139,41.8186,42.7267,42500.0],["2023-06-16",43.0695,43.0695,41.7167,41.939,94200.0],["2023-06-20",41.8835,42.1522,40.8827,40.9198,58400.0],["2023-06-21",40.8827,40.9754,40.2063,40.2155,31800.0],["2023-06-22",40.2341,40.2341,39.2518,39.6966,44300.0],["2023-06-23",39.2055,40.1507,38.5198,38.8071,217000.0],["2023-06-26",38.8812,39.8912,38.8812,39.0943,58400.0],["2023-06-27",39.1221,39.7337,38.909,39.1962,43900.0],["2023-06-28",39.048,39.6503,38.5847,39.048,32900.0],["2023-06-29",39.3167,39.9005,39.3167,39.4557,36900.0],["2023-06-30",39.8356,39.8356,38.7515,38.8534,48500.0],["2023-07-03",38.8441,40.1414,38.7329,39.8356,25600.0],["2023-07-05",39.6132,39.7244,39.0758,39.1499,47200.0],["2023-07-06",38.7515,38.7515,38.2789,38.631,46200.0],["2023-07-07",38.631,39.6966,38.631,39.224,32900.0],["2023-07-10",39.0572,39.8171,38.9831,39.2611,31700.0],["2023-07-11",39.4464,39.8078,38.9738,39.3074,31900.0],["2023-07-12",40.0487,40.4008,39.641,39.78,56700.0],["2023-07-13",40.0951,40.5306,39.8912,40.1599,41700.0],["2023-07-14",40.5306,40.5306,39.2982,39.8727,51000.0],["2023-07-17",39.7522,40.8178,39.7522,40.336,36600.0],["2023-07-18",40.5306,41.6055,40.5306,41.4665,64400.0],["2023-07-19",41.6425,42.4765,41.6425,41.8927,75100.0],["2023-07-20",42.3097,42.319,41.6333,42.319,80100.0],["2023-07-21",43.5792,44.3297,41.8093,42.0502,77300.0],["2023-07-24",42.1151,43.0603,41.5221,42.1522,98900.0],["2023-07-25",42.1429,43.5514,42.1429,42.7452,54800.0],["2023-07-26",43.0232,44.7004,43.0232,44.3112,55200.0],["2023-07-27",44.5521,44.7189,43.505,43.6718,44700.0],["2023-07-28",43.9128,44.2093,43.6348,43.8294,51900.0],["2023-07-31",43.9693,44.1372,43.5215,43.7547,64300.0],["2023-08-01",43.6428,44.0253,43.1483,43.8947,49100.0],["2023-08-02",43.5028,44.9302,43.5028,44.8089,63500.0],["2023-08-03",44.5477,45.6952,44.4171,44.9955,32100.0],["2023-08-04",44.9396,45.7885,44.9396,45.3501,39000.0],["2023-08-07",45.378,46.0498,45.1728,45.8165,30200.0],["2023-08-08",45.1914,45.406,44.4731,45.3314,25800.0],["2023-08-09",45.1448,45.1821,44.6037,44.8183,25900.0],["2023-08-10",44.9955,45.4154,44.2305,44.4918,27500.0],["2023-08-11",44.4731,44.7436,44.1279,44.4638,44100.0],["2023-08-14",44.3052,44.3052,43.4189,43.5961,59100.0],["2023-08-15",43.3816,44.2119,42.1781,42.5699,61300.0],["2023-08-16",42.402,44.3145,41.637,41.7956,65600.0],["2023-08-17",42.0568,42.43,41.637,42.0195,35200.0],["2023-08-18",41.7862,43.5215,41.6743,41.8889,38100.0],["2023-08-21",42.0475,42.3087,41.3664,41.4317,31600.0],["2023-08-22",41.3757,41.7956,40.2096,40.2749,42400.0],["2023-08-23",40.3495,40.9373,40.1163,40.6387,42600.0],["2023-08-24",40.4521,41.9075,40.4521,41.4784,38300.0],["2023-08-25",41.581,42.1967,40.9279,41.2078,31400.0],["2023-08-28",41.2918,42.0008,41.2918,41.7676,36900.0],["2023-08-29",41.7116,41.8982,41.3478,41.6276,39800.0],["2023-08-30",41.5157,41.7862,40.9186,41.0865,38500.0],["2023-08-31",41.0585,41.8049,40.7507,41.6929,57900.0],["2023-09-01",41.9168,42.8125,41.9168,42.8031,36700.0],["2023-09-05",42.5606,42.5606,41.7956,41.9542,49800.0],["2023-09-06",41.8702,42.0288,41.0026,41.2171,38400.0],["2023-09-07",41.1985,41.4037,40.8253,41.1332,46500.0],["2023-09-08",41.1705,42.8684,40.9279,41.3384,31200.0],["2023-09-11",41.3851,41.5343,40.7134,40.844,30200.0],["2023-09-12",40.816,41.2545,40.6201,40.9373,31700.0],["2023-09-13",41.0865,41.0865,40.2096,40.2655,33800.0],["2023-09-14",40.5174,40.9932,40.4988,40.8067,37500.0],["2023-09-15",40.8533,40.8626,40.2002,40.5174,164800.0],["2023-09-18",40.3588,40.3588,39.5752,39.5845,30000.0],["2023-09-19",39.5005,39.8084,39.4166,39.5192,33000.0],["2023-09-20",39.7244,39.8551,39.23,39.2766,24700.0],["2023-09-21",39.118,39.5845,38.9781,39.1927,31600.0],["2023-09-22",39.258,39.258,38.6982,38.7822,26800.0],["2023-09-25",38.7542,39.3139,38.7542,39.23,31200.0],["2023-09-26",38.9035,39.4166,38.437,38.5023,53600.0],["2023-09-27",38.8008,38.8195,38.2131,38.297,54200.0],["2023-09-28",38.381,39.09,38.381,38.6982,36700.0],["2023-09-29",39.09,39.2766,38.3903,39.2673,71800.0],["2023-10-02",39.1554,39.3326,38.9128,39.2766,50300.0],["2023-10-03",39.0994,39.0994,38.5676,38.9501,43200.0],["2023-10-04",38.9501,39.3233,38.5303,39.2766,46500.0],["2023-10-05",39.0994,40.0323,38.9688,39.883,70300.0],["2023-10-06",39.5752,40.2002,39.23,39.7618,40800.0],["2023-10-09",39.4352,39.9577,39.1927,39.6032,32000.0],["2023-10-10",39.7991,40.2376,39.6685,39.6778,28100.0],["2023-10-11",39.939,40.2655,39.5938,39.883,21800.0],["2023-10-12",39.883,39.883,39.5099,39.7991,27600.0],["2023-10-13",40.0137,40.0416,38.5863,39.0061,19700.0],["2023-10-16",39.286,39.6871,39.286,39.6591,24600.0],["2023-10-17",39.4912,40.8066,39.4912,40.4055,49200.0],["2023-10-18",40.107,40.2189,39.6591,39.911,45200.0],["2023-10-19",40.0696,40.4894,39.6871,39.8457,49200.0],["2023-10-20",41.7489,42.0568,40.1536,40.8813,123200.0],["2023-10-23",41.0492,42.6259,40.6387,41.441,71600.0],["2023-10-24",41.7676,41.7676,40.5174,40.9746,53000.0],["2023-10-25",40.788,41.2078,40.3962,40.788,108200.0],["2023-10-26",41.0772,41.9821,40.9186,41.8795,65200.0],["2023-10-27",41.7489,41.7489,40.4428,41.3851,57400.0],["2023-10-30",41.609,42.2714,41.2545,42.2434,43100.0],["2023-10-31",42.0941,42.5606,41.6183,42.5606,39600.0],["2023-11-01",42.3273,42.5139,41.8049,42.43,51400.0],["2023-11-02",42.7565,43.4655,42.6445,43.3162,56300.0],["2023-11-03",44.3219,44.7542,42.7524,44.3125,75900.0],["2023-11-06",44.5286,45.0361,44.1715,45.0361,42000.0],["2023-11-07",44.867,44.867,43.9741,44.4628,40300.0],["2023-11-08",44.6038,44.6038,43.4196,43.8895,34100.0],["2023-11-09",43.8801,44.2373,43.3163,43.8238,44900.0],["2023-11-10",43.8895,44.2843,43.5418,44.1621,48200.0],["2023-11-13",43.8989,44.6414,43.8425,44.4346,35000.0],["2023-11-14",45.8162,47.0285,45.5718,46.9533,72800.0],["2023-11-15",46.8406,47.4984,46.7372,47.0755,59800.0],["2023-11-16",47.1413,47.1413,46.2109,46.4364,45200.0],["2023-11-17",46.85,47.1413,46.2579,46.5116,56700.0],["2023-11-20",46.2955,46.3801,45.6846,46.3237,53800.0],["2023-11-21",46.3519,46.3519,45.4026,45.4684,36100.0],["2023-11-22",45.8444,46.0699,44.9609,45.3932,49800.0],["2023-11-24",45.647,45.835,45.4872,45.553,20100.0],["2023-11-27",45.3463,45.7222,44.397,45.1865,40900.0],["2023-11-28",45.3181,45.3181,44.6132,44.9515,59600.0],["2023-11-29",45.2805,45.8444,45.0831,45.6846,44700.0],["2023-11-30",45.8162,45.9477,45.3932,45.4214,38800.0],["2023-12-01",45.1771,46.9721,45.1771,46.9721,105800.0],["2023-12-04",46.8406,47.8368,46.8406,47.8368,77700.0],["2023-12-05",47.771,47.9026,46.9439,47.1695,47000.0],["2023-12-06",47.3387,47.959,46.6808,46.756,68700.0],["2023-12-07",47.0567,47.6018,46.5962,47.6018,58100.0],["2023-12-08",47.4702,48.1939,47.4702,47.8744,50600.0],["2023-12-11",47.8368,48.3725,47.8368,48.1845,44400.0],["2023-12-12",48.4007,48.5134,47.8086,47.9026,48000.0],["2023-12-13",48.1751,50.4025,47.865,50.3461,175300.0],["2023-12-14",50.6092,51.69,50.2709,50.9852,191400.0],["2023-12-15",51.2295,51.5303,50.3273,50.5716,155600.0],["2023-12-18",50.5716,51.0885,50.0829,50.957,109900.0],["2023-12-19",51.2765,52.066,50.9946,52.019,117200.0],["2023-12-20",51.878,53.1843,51.004,51.1543,104300.0],["2023-12-21",51.5867,51.6618,50.9288,51.6618,56900.0],["2023-12-22",51.9814,52.4325,51.7088,51.8028,47300.0],["2023-12-26",52.1036,52.5735,51.9908,52.4419,50600.0],["2023-12-27",52.5453,52.5829,52.2163,52.3479,31900.0],["2023-12-28",52.1411,52.3949,51.925,52.3385,35500.0],["2023-12-29",52.1411,52.1881,51.6242,51.643,49800.0],["2024-01-02",51.2765,51.925,50.5529,51.2483,52300.0],["2024-01-03",51.0885,51.1543,49.2183,49.4063,89900.0],["2024-01-04",49.5754,50.7596,49.2747,49.4157,68500.0],["2024-01-05",49.3499,49.9984,49.2841,49.5097,85100.0],["2024-01-08",49.6506,49.7352,48.927,49.5754,48300.0],["2024-01-09",49.2465,49.3875,48.7014,49.1431,39300.0],["2024-01-10",48.927,49.1807,48.4852,49.1525,36200.0],["2024-01-11",48.833,48.9928,48.0341,48.8518,53100.0],["2024-01-12",49.3217,49.4063,48.0059,48.6074,37600.0],["2024-01-16",48.1093,48.2033,46.9721,47.2165,103500.0],["2024-01-17",46.6902,47.7898,46.6902,47.7898,76700.0],["2024-01-18",48.1281,48.3067,46.9721,47.677,42300.0],["2024-01-19",47.6394,50.3179,46.2015,49.9608,120200.0],["2024-01-22",50.7502,51.6618,50.7408,51.1919,98000.0],["2024-01-23",51.5209,51.5209,49.754,49.9702,82300.0],["2024-01-24",50.5717,51.1073,50.2427,50.5059,56200.0],["2024-01-25",51.1355,51.2201,49.895,50.3085,70400.0],["2024-01-26",50.6468,50.7784,50.0923,50.5059,39800.0],["2024-01-29",50.5341,51.0322,50.3085,51.0322,42300.0],["2024-01-30",50.8348,51.4551,50.4683,51.4457,53800.0],["2024-01-31",51.4175,51.784,49.1243,49.1243,108400.0],["2024-02-01",49.5473,49.5473,47.3763,48.8048,66800.0],["2024-02-02",48.0574,48.7575,47.2817,48.2561,70800.0],["2024-02-05",47.6979,47.8777,46.9506,47.2439,37000.0],["2024-02-06",47.2628,47.9818,47.0547,47.1493,73800.0],["2024-02-07",47.4614,47.4614,45.9668,46.8655,42300.0],["2024-02-08",46.9317,47.2155,46.5722,47.2155,127800.0],["2024-02-09",47.5277,48.398,46.8938,48.2561,51900.0],["2024-02-12",48.0574,49.7697,48.0574,49.0602,55200.0],["2024-02-13",47.6128,48.1993,46.0235,46.5344,97900.0],["2024-02-14",47.0168,47.4331,46.4303,47.2817,54800.0],["2024-02-15",47.7169,49.3913,47.3668,49.0697,68500.0],["2024-02-16",48.5304,48.8048,47.7358,48.0669,48900.0],["2024-02-20",47.5466,48.3223,47.3479,47.6885,49600.0],["2024-02-21",47.679,47.8304,47.3006,47.5939,32700.0],["2024-02-22",47.4236,47.6601,46.9695,47.3385,50300.0],["2024-02-23",47.206,47.7169,47.0263,47.0263,38700.0],["2024-02-26",46.9222,47.2533,46.4398,47.0452,66300.0],["2024-02-27",47.2249,47.7263,46.4587,46.7519,43400.0],["2024-02-28",46.4776,46.7709,46.156,46.3452,43600.0],["2024-02-29",47.0831,47.7263,46.4965,47.0925,45300.0],["2024-03-01",46.8182,46.8182,45.7208,45.9857,78900.0],["2024-03-04",46.3452,48.8616,46.3452,48.4737,94400.0],["2024-03-05",48.3507,49.6751,48.3507,48.8994,64300.0],["2024-03-06",49.0318,49.5805,48.0574,48.8426,76200.0],["2024-03-07",49.2589,49.7697,48.8332,49.0413,51900.0],["2024-03-08",49.1359,49.6089,48.6723,48.6818,66500.0],["2024-03-11",48.7196,49.8265,48.5588,48.9845,49300.0],["2024-03-12",48.8332,49.0697,47.8588,48.3791,47600.0],["2024-03-13",48.2466,49.3724,47.8777,48.0574,66400.0],["2024-03-14",48.0764,48.0764,46.5533,46.733,88100.0],["2024-03-15",46.5533,47.7831,46.5533,47.0452,276400.0],["2024-03-18",46.9033,47.1398,45.7492,46.0614,100500.0],["2024-03-19",46.2033,46.8371,45.7113,46.1087,71900.0],["2024-03-20",46.2979,48.4737,46.1276,48.0574,69200.0],["2024-03-21",48.2939,48.398,47.6885,48.0669,51800.0],["2024-03-22",48.2656,48.2656,47.3858,47.5371,28800.0],["2024-03-25",47.452,47.9628,46.9601,47.0925,40100.0],["2024-03-26",47.3479,47.6507,46.9506,47.5182,54500.0],["2024-03-27",47.4331,48.871,47.4331,48.871,53100.0],["2024-03-28",48.6629,49.7603,48.6534,49.59,113400.0],["2024-04-01",49.5427,49.5427,48.3507,48.6629,48100.0],["2024-04-02",48.1142,48.5304,47.3101,47.4898,65400.0],["2024-04-03",47.3006,47.575,47.0736,47.3195,41700.0],["2024-04-04",47.7169,48.4737,47.6223,47.6885,42800.0],["2024-04-05",47.4804,47.802,47.4141,47.6128,31400.0],["2024-04-08",47.7169,48.2939,47.7169,48.1331,36400.0],["2024-04-09",48.3318,48.4453,48.0764,48.3412,25400.0],["2024-04-10",47.2817,47.2817,45.5316,46.0424,76700.0],["2024-04-11",46.4681,46.5154,45.4937,45.8249,89000.0],["2024-04-12",45.3897,45.8911,45.3519,45.683,96800.0],["2024-04-15",46.033,46.3262,45.4086,45.9478,57800.0],["2024-04-16",45.6356,45.8154,45.2194,45.3518,48400.0],["2024-04-17",45.6451,45.9762,45.087,45.1816,49100.0],["2024-04-18",45.1343,45.7492,44.7464,45.3708,55400.0],["2024-04-19",45.1437,47.3574,45.0491,47.3101,107000.0],["2024-04-22",47.1209,47.8966,47.1209,47.4425,44400.0],["2024-04-23",47.3101,48.521,47.3101,48.0291,42600.0],["2024-04-24",47.8493,48.2372,47.5088,48.2088,41500.0],["2024-04-25",48.7575,48.7575,47.5655,48.3791,65700.0],["2024-04-26",48.1804,48.4358,46.2695,46.6573,87000.0],["2024-04-29",47.1587,48.1804,47.1398,47.4898,61100.0],["2024-04-30",47.3006,47.3006,46.506,46.9222,71400.0],["2024-05-01",46.9222,48.4453,46.9222,47.8682,35800.0],["2024-05-02",48.048,48.9751,48.0196,48.8521,42100.0],["2024-05-03",49.5663,49.5663,48.8426,48.9949,43800.0],["2024-05-06",49.4044,49.8234,49.1949,49.233,47500.0],["2024-05-07",49.2901,49.6139,48.8997,48.9188,37100.0],["2024-05-08",48.5188,49.3282,48.4902,49.0425,38600.0],["2024-05-09",49.1568,50.0329,48.795,49.7472,47600.0],["2024-05-10",49.9186,50.1186,49.1759,49.8996,40500.0],["2024-05-13",50.2234,50.3948,49.3854,49.3949,52500.0],["2024-05-14",49.8425,50.052,49.5663,49.7091,36000.0],["2024-05-15",50.2424,50.471,49.9091,50.052,38800.0],["2024-05-16",49.8425,50.4424,49.8044,50.1662,34400.0],["2024-05-17",50.4329,50.8138,50.0615,50.2043,36000.0],["2024-05-20",50.3757,50.3948,49.1378,49.1854,50500.0],["2024-05-21",49.0235,49.4139,48.9473,49.3568,26700.0],["2024-05-22",49.3568,49.5377,48.6426,49.0521,41000.0],["2024-05-23",49.014,49.014,47.6903,47.8046,45300.0],["2024-05-24",48.0807,48.2426,47.3189,48.1379,51800.0],["2024-05-28",48.5664,50.7947,48.1665,48.4902,69600.0],["2024-05-29",47.6713,47.8903,47.1856,47.4427,53000.0],["2024-05-30",47.9855,48.6331,47.8141,48.0712,50200.0],["2024-05-31",48.2426,48.9664,47.9284,48.9664,53600.0],["2024-06-03",49.2044,49.2044,48.3283,48.5283,28600.0],["2024-06-04",47.8712,48.3379,47.8712,47.9474,40600.0],["2024-06-05",48.0712,48.7664,47.995,48.7473,46000.0],["2024-06-06",48.4236,48.7473,48.2236,48.6426,33000.0],["2024-06-07",48.2331,48.6045,48.2331,48.3093,26400.0],["2024-06-10",47.7951,47.7951,47.0142,47.157,45200.0],["2024-06-11",46.6904,47.357,46.6333,47.1189,53400.0],["2024-06-12",48.3379,49.3378,48.0807,48.5283,46000.0],["2024-06-13",48.2045,48.2045,47.2999,47.6998,36500.0],["2024-06-14",47.0713,47.2523,46.7285,47.0047,30300.0],["2024-06-17",46.7952,48.0712,46.7952,48.0331,32600.0],["2024-06-18",47.8427,48.4236,47.8427,48.0522,47900.0],["2024-06-20",47.7665,48.2141,47.4046,47.5189,76300.0],["2024-06-21",47.5951,48.0903,47.3189,48.0046,154100.0],["2024-06-24",48.1093,48.7569,47.9379,48.0236,75000.0],["2024-06-25",48.1093,48.3188,47.8712,47.9379,64900.0],["2024-06-26",47.4999,49.0616,47.4046,48.7283,58400.0],["2024-06-27",48.795,49.4996,48.795,49.4044,45700.0],["2024-06-28",49.8329,51.1757,49.8329,51.0614,489700.0],["2024-07-01",50.9281,51.3375,50.6329,50.9281,66700.0],["2024-07-02",50.9376,51.7185,50.5948,51.7185,50600.0],["2024-07-03",51.5185,51.5185,50.4138,50.4329,23800.0],["2024-07-05",50.2805,50.3281,49.6234,49.7853,27000.0],["2024-07-08",50.0805,50.4614,49.7663,49.9472,52500.0],["2024-07-09",49.8901,50.3091,49.6139,50.2329,48300.0],["2024-07-10",50.3662,51.6137,49.3282,51.5756,113100.0],["2024-07-11",52.3755,54.0992,52.2327,53.3754,128100.0],["2024-07-12",54.023,54.661,53.5183,54.0706,90400.0],["2024-07-15",54.7467,56.4703,54.7467,56.1466,163700.0],["2024-07-16",56.2704,58.7463,56.2418,58.6225,138800.0],["2024-07-17",57.8321,59.8033,57.8321,59.5748,148100.0],["2024-07-18",58.5939,58.832,57.0132,57.2988,109000.0],["2024-07-19",57.356,57.8607,56.5275,56.756,259800.0],["2024-07-22",56.937,58.3654,56.1847,57.9654,105000.0],["2024-07-23",57.5274,59.4415,57.2798,59.0225,167200.0],["2024-07-24",58.6416,59.6891,57.9845,58.0892,95300.0],["2024-07-25",58.0416,60.4033,58.0416,59.4129,161400.0],["2024-07-26",61.4698,62.4983,59.451,62.3459,195900.0],["2024-07-29",61.0032,61.0413,59.7272,60.4414,160300.0],["2024-07-30",60.9842,61.6031,60.089,61.4508,122000.0],["2024-07-31",61.5746,61.6127,60.3747,60.5175,119100.0],["2024-08-01",60.508,60.508,57.975,59.5081,127200.0],["2024-08-02",57.3084,58.1845,56.9655,58.0226,86100.0],["2024-08-05",55.7427,57.0838,54.6027,55.302,134300.0],["2024-08-06",55.2829,56.1546,55.005,55.3882,99300.0],["2024-08-07",55.9726,56.078,54.5261,54.7273,82400.0],["2024-08-08",55.4361,55.7523,54.7943,55.0625,81200.0],["2024-08-09",55.0242,55.0913,54.2483,54.641,98800.0],["2024-08-12",54.9859,55.3691,53.7693,53.9322,59000.0],["2024-08-13",54.5069,54.7847,53.7022,54.7751,60300.0],["2024-08-14",54.9093,54.9093,53.6544,54.2291,41900.0],["2024-08-15",55.5223,56.0205,54.8614,54.9955,86800.0],["2024-08-16",54.9284,56.3845,54.5452,55.3882,84100.0],["2024-08-19",55.7906,56.4611,55.2829,56.2887,126600.0],["2024-08-20",56.2025,56.2025,55.3786,55.6564,63300.0],["2024-08-21",55.9821,56.1354,55.005,55.4457,56600.0],["2024-08-22",55.5128,56.0396,55.2254,55.781,50000.0],["2024-08-23",56.1833,59.4978,55.8959,58.5878,90000.0],["2024-08-26",58.9422,59.6798,58.3962,58.5494,86800.0],["2024-08-27",58.3387,58.3387,57.7543,58.2621,39900.0],["2024-08-28",58.2716,58.9901,57.8118,58.4058,77200.0],["2024-08-29",58.9039,58.9135,58.0992,58.2812,33400.0],["2024-08-30",58.741,58.9326,58.1663,58.8656,62700.0],["2024-09-03",58.5303,58.8656,58.1471,58.5303,57300.0],["2024-09-04",58.6452,58.6452,57.17,57.285,73000.0],["2024-09-05",57.6202,57.649,56.4994,56.5282,62800.0],["2024-09-06",56.7677,56.9784,55.4744,55.7618,70200.0],["2024-09-09",55.8864,56.7293,55.5607,55.6948,65300.0],["2024-09-10",56.0013,56.1642,54.8997,56.1354,56200.0],["2024-09-11",55.7044,55.7044,53.9609,55.1775,89900.0],["2024-09-12",55.484,55.7714,54.938,55.4936,56900.0],["2024-09-13",56.1929,56.9209,56.03,56.8443,46400.0],["2024-09-16",57.1221,57.4574,56.4803,57.1317,46000.0],["2024-09-17",57.6586,58.6165,57.0934,57.3999,58600.0],["2024-09-18",57.2562,59.1338,56.7293,57.7352,82000.0],["2024-09-19",59.1146,59.1146,57.9651,58.4536,82900.0],["2024-09-20",58.1854,58.3004,57.4957,57.7543,200100.0],["2024-09-23",57.8885,57.898,56.988,57.1221,42100.0],["2024-09-24",57.1029,57.1029,56.1737,56.3174,50500.0],["2024-09-25",56.4515,56.7389,55.5607,55.6852,55300.0],["2024-09-26",56.2408,56.9688,55.599,55.9055,56000.0],["2024-09-27",56.509,56.6144,55.5607,55.7618,51200.0],["2024-09-30",55.7522,57.4765,55.6469,57.3616,59900.0],["2024-10-01",57.0167,57.0167,55.1871,55.3499,62100.0],["2024-10-02",54.9093,55.9726,54.641,55.2445,58600.0],["2024-10-03",55.1392,55.666,54.7751,55.4265,59300.0],["2024-10-04",56.1163,56.5952,55.8385,56.2887,57800.0],["2024-10-07",55.963,56.3557,55.5223,56.1833,52600.0],["2024-10-08",56.4324,56.8251,55.8768,55.9438,63100.0],["2024-10-09",55.9247,57.1604,55.9247,56.6527,61000.0],["2024-10-10",56.1163,56.873,55.9343,56.4994,76100.0],["2024-10-11",56.7293,58.2237,56.7293,57.534,152300.0],["2024-10-14",57.534,58.3483,57.1796,57.649,105100.0],["2024-10-15",57.9651,59.2679,56.9497,58.1184,113500.0],["2024-10-16",58.6931,59.3637,58.3004,58.9709,143900.0],["2024-10-17",58.8368,59.948,58.559,59.9193,75200.0],["2024-10-18",59.9672,59.9672,58.923,59.2487,76600.0],["2024-10-21",59.4212,59.4212,56.873,57.0646,71100.0],["2024-10-22",57.0646,57.4382,56.691,57.3712,65600.0],["2024-10-23",56.8922,57.2658,56.4132,57.1796,40900.0],["2024-10-24",57.2466,57.2466,56.145,56.988,87500.0],["2024-10-25",57.7352,57.7352,54.6794,55.0529,88400.0],["2024-10-28",56.0109,57.898,56.0109,57.6969,65200.0],["2024-10-29",57.2754,58.2621,57.2754,58.013,58200.0],["2024-10-30",57.9268,59.5074,57.9268,58.377,49500.0],["2024-10-31",58.2525,58.3195,56.7389,56.7389,60200.0],["2024-11-01",57.2754,57.5436,56.509,56.9497,41800.0],["2024-11-04",56.4515,56.7581,55.484,56.442,60800.0],["2024-11-05",56.4902,58.1287,56.201,58.0901,82500.0],["2024-11-06",62.9767,65.2418,61.8876,64.8562,243100.0],["2024-11-07",64.1815,64.3357,62.0611,62.1382,96000.0],["2024-11-08",62.649,63.1117,62.3984,62.7936,49400.0],["2024-11-11",63.6707,65.1068,63.5358,64.5189,61700.0],["2024-11-12",64.3357,64.9237,63.584,64.5863,86600.0],["2024-11-13",65.2514,65.2899,63.2852,63.6225,126100.0],["2024-11-14",63.8056,64.1719,62.5527,63.0828,76800.0],["2024-11-15",63.4201,63.8249,61.8394,62.5719,64600.0],["2024-11-18",62.9382,63.9406,61.8298,61.9551,42200.0],["2024-11-19",61.0105,62.0322,61.0105,61.9744,43000.0],["2024-11-20",61.772,61.9936,61.1069,61.8973,52200.0],["2024-11-21",62.437,63.5165,62.0322,62.6683,62400.0],["2024-11-22",62.8322,64.0273,62.5719,63.8924,64300.0],["2024-11-25",64.6634,65.6658,63.6996,63.796,118500.0],["2024-11-26",63.555,63.8827,62.6587,62.8611,56300.0],["2024-11-27",63.1695,63.7092,62.3117,62.543,64000.0],["2024-11-29",62.8707,62.9671,61.8587,62.543,57600.0],["2024-12-02",62.8418,63.0249,61.7238,62.3695,74800.0],["2024-12-03",62.5912,62.5912,61.5503,61.8587,65900.0],["2024-12-04",61.849,62.6683,61.7141,62.6683,111600.0],["2024-12-05",62.7358,63.0442,61.9647,62.1189,44600.0],["2024-12-06",62.2057,62.225,61.1937,61.8491,48100.0],["2024-12-09",62.0418,62.2346,61.1551,61.4057,54800.0],["2024-12-10",61.0587,62.437,60.7985,61.6081,66800.0],["2024-12-11",62.4274,62.8996,61.1551,61.9165,74500.0],["2024-12-12",61.9551,62.0707,61.0491,61.2997,43600.0],["2024-12-13",61.4539,61.8587,60.4322,61.0394,39100.0],["2024-12-16",61.1262,61.6467,60.7792,61.3961,48700.0],["2024-12-17",60.9334,61.3575,59.719,60.1334,53600.0],["2024-12-18",60.625,60.7214,56.548,57.0299,85700.0],["2024-12-19",57.5889,58.8226,56.7408,57.1648,80600.0],["2024-12-20",56.4902,57.9263,56.4902,57.0106,194300.0],["2024-12-23",56.7311,57.1841,56.5383,57.001,57100.0],["2024-12-24",57.0781,57.2998,56.4805,57.2998,26800.0],["2024-12-26",57.001,57.5696,56.6251,57.4925,36200.0],["2024-12-27",57.0685,57.6853,56.0179,56.5191,33200.0],["2024-12-30",56.3167,56.7118,55.8155,56.4902,42900.0],["2024-12-31",56.8564,57.1938,56.2106,56.2685,48300.0],["2025-01-02",56.7407,57.1552,55.3336,55.6805,50600.0],["2025-01-03",55.7287,56.1914,54.6107,55.6613,74100.0],["2025-01-06",55.7673,56.3552,55.2565,55.4203,48100.0],["2025-01-07",55.4974,55.642,54.177,54.7553,67200.0],["2025-01-08",54.4854,54.9288,53.9746,54.9288,45500.0],["2025-01-10",54.0227,54.0227,52.2397,52.924,70700.0],["2025-01-13",52.5577,53.9167,51.3047,53.8203,74000.0],["2025-01-14",54.0227,55.3046,54.0227,55.2854,54500.0],["2025-01-15",56.76,56.9432,55.401,55.8637,45000.0],["2025-01-16",55.748,55.7576,54.7167,55.4203,53700.0],["2025-01-17",55.9119,56.2781,55.2565,55.7576,59200.0],["2025-01-21",56.2396,56.7022,55.8444,55.9697,64300.0],["2025-01-22",55.5456,55.5649,55.0155,55.1986,49700.0],["2025-01-23",55.1601,55.7384,55.0059,55.4685,83700.0],["2025-01-24",55.0444,55.642,53.8974,55.4492,82500.0],["2025-01-27",56.4323,60.7117,56.3745,59.6708,149800.0],["2025-01-28",59.2853,59.8443,58.6877,59.5744,75200.0],["2025-01-29",59.8732,60.8949,58.7744,59.6226,88600.0],["2025-01-30",60.2298,61.5117,60.0467,60.5961,75400.0],["2025-01-31",60.3069,61.5599,59.8636,60.4515,86500.0],["2025-02-03",59.8443,60.6539,58.6973,60.3166,124500.0],["2025-02-04",60.2099,62.5462,60.1615,62.5462,68300.0],["2025-02-05",62.963,63.3993,61.8385,62.9727,72200.0],["2025-02-06",63.0794,63.7386,62.7886,63.7289,68900.0],["2025-02-07",63.7289,64.2427,61.761,63.2151,101300.0],["2025-02-10",63.2733,64.3105,61.9936,63.8064,254800.0],["2025-02-11",63.2926,65.6968,62.6916,65.5805,161400.0],["2025-02-12",64.582,64.9213,63.8064,64.2524,137100.0],["2025-02-13",64.0876,65.0861,63.8064,64.7661,106200.0],["2025-02-14",64.8243,65.4835,64.0682,64.3299,54800.0],["2025-02-18",63.5447,64.9213,62.459,64.4366,70000.0],["2025-02-19",63.8743,64.2718,63.3993,63.5932,59300.0],["2025-02-20",63.2345,63.4574,61.9452,63.0309,83800.0],["2025-02-21",63.5932,63.5932,61.8482,61.8773,70500.0],["2025-02-24",62.4105,63.0697,61.8579,62.3329,102000.0],["2025-02-25",63.3605,63.9131,62.6722,62.9534,89100.0],["2025-02-26",62.9437,63.2733,61.5089,62.1875,64900.0],["2025-02-27",61.9839,62.4687,61.7901,62.3232,51000.0],["2025-02-28",62.3523,63.2926,62.11,62.9146,89600.0],["2025-03-03",62.8467,63.4962,62.0518,62.8176,96000.0],["2025-03-04",62.5462,63.0018,60.937,60.9661,92100.0],["2025-03-05",61.1018,61.9452,60.3747,61.1696,77900.0],["2025-03-06",60.8304,60.8304,59.8319,60.4814,96500.0],["2025-03-07",60.6752,60.9564,59.6089,60.811,62300.0],["2025-03-10",60.0064,60.2584,58.5329,58.6007,105100.0],["2025-03-11",58.94,59.3665,57.5634,57.6313,131900.0],["2025-03-12",58.0094,58.9303,57.6798,58.2905,59200.0],["2025-03-13",58.3293,59.4247,58.0481,58.1451,56200.0],["2025-03-14",58.7461,59.3084,58.4941,59.2211,77800.0],["2025-03-17",59.5798,61.7707,59.3956,60.8594,153600.0],["2025-03-18",60.462,60.6559,59.7834,60.2875,106300.0],["2025-03-19",60.4523,61.1018,59.8028,60.3747,130100.0],["2025-03-20",60.1421,61.063,59.6864,59.7834,122300.0],["2025-03-21",59.512,59.7737,58.9012,59.6186,743700.0],["2025-03-24",60.84,61.8482,59.7058,60.3263,126300.0],["2025-03-25",60.2972,60.4426,59.5992,59.638,81600.0],["2025-03-26",59.89,60.6171,59.2987,59.5313,81100.0],["2025-03-27",59.7252,60.0645,59.1048,59.4053,71100.0],["2025-03-28",59.2114,59.2114,57.6798,58.4068,87000.0],["2025-03-31",57.515,58.4553,56.943,57.9803,86500.0],["2025-04-01",57.389,58.9982,57.0206,58.0385,82800.0],["2025-04-02",57.4859,58.6492,57.4859,58.5619,85600.0],["2025-04-03",56.3711,56.4389,54.0445,54.0639,118600.0],["2025-04-04",51.8633,53.2302,51.1654,52.9394,114100.0],["2025-04-07",51.3205,55.3338,50.5449,52.823,123200.0],["2025-04-08",54.6068,54.6068,51.7664,52.6195,91300.0],["2025-04-09",52.1638,55.9058,51.4174,54.5874,156200.0],["2025-04-10",53.996,54.6843,50.9618,52.0572,120800.0],["2025-04-11",51.7955,52.1348,51.0781,51.7858,63200.0],["2025-04-14",52.4934,52.4934,50.9812,51.6501,99700.0],["2025-04-15",51.6404,52.7261,51.6404,52.3577,109100.0],["2025-04-16",52.4934,52.9006,52.0087,52.8812,121800.0],["2025-04-17",52.7552,53.5792,52.3965,53.0848,138500.0],["2025-04-21",52.8618,53.3659,51.9893,52.5904,83600.0],["2025-04-22",53.2302,54.9073,53.0848,54.5389,138500.0],["2025-04-23",55.7119,56.2547,54.8006,55.2078,92100.0],["2025-04-24",57.7186,57.7186,55.4695,56.9527,107600.0],["2025-04-25",56.1287,56.594,54.7619,56.1578,98500.0],["2025-04-28",56.6037,58.3584,55.867,58.2129,123400.0],["2025-04-29",58.116,58.7849,57.6216,58.7558,82000.0],["2025-04-30",57.2435,58.5426,57.2435,58.116,83800.0],["2025-05-01",57.7767,58.8237,57.6022,58.2226,102500.0],["2025-05-02",58.9982,59.9967,58.717,59.6283,55700.0],["2025-05-05",58.2724,60.155,58.0676,59.4625,78400.0],["2025-05-06",58.9747,59.4625,58.4285,58.9552,111200.0],["2025-05-07",59.5405,59.6868,58.3602,58.7992,147900.0],["2025-05-08",59.521,60.3501,59.0625,59.9794,82700.0],["2025-05-09",59.9697,60.116,59.1893,59.5405,107800.0],["2025-05-12",61.4719,62.1839,61.1597,61.2768,167600.0],["2025-05-13",61.6182,62.3302,60.9841,61.3353,64000.0],["2025-05-14",60.9451,61.3841,60.6232,60.6818,59300.0],["2025-05-15",60.8768,61.5889,60.5842,61.0817,62000.0],["2025-05-16",61.0524,61.5206,60.4379,60.8183,81900.0],["2025-05-19",60.4379,61.0232,59.56,60.8671,59400.0],["2025-05-20",60.7305,61.4036,59.9989,61.1109,72500.0],["2025-05-21",60.6232,60.8573,59.5795,59.6478,66100.0],["2025-05-22",59.2869,59.7844,59.0235,59.043,67300.0],["2025-05-23",57.9798,58.9747,57.3165,58.6529,72900.0],["2025-05-27",59.3942,60.1745,58.8772,59.999,77300.0],["2025-05-28",59.7551,60.0867,59.2089,59.2186,69200.0],["2025-05-29",59.2674,59.9502,58.4773,59.4234,61200.0],["2025-05-30",59.3942,59.4332,58.7894,59.0723,94700.0],["2025-06-02",59.1113,60.155,58.2041,58.7211,68900.0],["2025-06-03",58.5651,59.599,58.4285,59.3357,63700.0],["2025-06-04",59.2674,59.482,58.37,58.487,67600.0],["2025-06-05",58.5358,58.9747,57.9798,58.4675,61100.0],["2025-06-06",59.2186,59.8429,58.9065,59.6088,39000.0],["2025-06-09",59.9599,60.1355,59.2869,59.6966,62000.0],["2025-06-10",59.638,60.9451,59.4722,60.633,66100.0],["2025-06-11",60.8671,60.9256,60.0185,60.2916,92300.0],["2025-06-12",59.9404,60.4574,58.6821,60.4574,82100.0],["2025-06-13",59.5015,59.6185,57.219,58.1944,166300.0],["2025-06-16",58.6528,58.8284,57.6189,57.931,126200.0],["2025-06-17",57.3848,57.931,56.8288,57.1702,213000.0],["2025-06-18",57.0141,58.0481,56.6922,57.6677,140800.0],["2025-06-20",58.0871,58.5456,57.6579,58.0383,495000.0],["2025-06-23",57.9993,59.4527,57.814,59.4234,119800.0],["2025-06-24",59.8331,60.6622,58.9455,59.6868,122700.0],["2025-06-25",59.599,59.599,58.926,58.9943,100100.0],["2025-06-26",59.3552,60.2428,59.1601,60.2038,106000.0],["2025-06-27",60.4477,60.6525,59.5112,60.3208,239200.0],["2025-06-30",60.8086,60.9939,60.3794,60.5452,92900.0],["2025-07-01",60.4477,62.8862,60.3891,62.7009,109900.0],["2025-07-02",62.7789,63.5495,61.8425,63.491,81600.0],["2025-07-03",63.4422,64.3591,62.7497,64.086,39800.0],["2025-07-07",63.6958,64.525,63.1106,63.4325,71600.0],["2025-07-08",63.4032,63.9202,63.3252,63.4227,115700.0],["2025-07-09",63.53,63.8617,62.7204,63.3837,67500.0],["2025-07-10",63.3935,63.9299,62.8472,63.53,60100.0],["2025-07-11",63.2276,63.2276,62.5058,62.5156,65300.0],["2025-07-14",62.4668,63.3252,62.4668,63.2374,52400.0],["2025-07-15",63.1886,63.1886,61.2182,61.2182,76100.0],["2025-07-16",61.7742,61.9888,60.8963,61.8035,79000.0],["2025-07-17",61.8425,62.974,61.8425,62.457,81300.0],["2025-07-18",62.6716,63.013,61.823,61.9888,56600.0],["2025-07-21",62.1644,62.9643,61.8523,61.9401,44100.0],["2025-07-22",61.901,62.818,61.3255,61.4719,66200.0],["2025-07-23",61.8718,61.8718,60.9744,61.6084,68000.0],["2025-07-24",61.1597,61.267,60.194,60.4672,86500.0],["2025-07-25",59.599,59.8136,57.9115,59.4039,106700.0],["2025-07-28",59.9112,61.4816,59.7746,60.4086,105600.0],["2025-07-29",61.0329,61.5109,59.8917,59.9112,71400.0],["2025-07-30",59.7161,60.7598,58.9455,59.2088,87100.0],["2025-07-31",58.6724,60.194,57.8823,58.3505,119700.0],["2025-08-01",57.8823,58.0383,56.6337,57.3458,106400.0],["2025-08-04",57.4921,58.2432,57.4726,58.0383,77700.0],["2025-08-05",58.3328,58.3328,57.1646,57.8714,95100.0],["2025-08-06",57.8027,58.2052,57.4395,57.9303,83100.0],["2025-08-07",58.3034,58.3034,57.145,57.2333,58200.0],["2025-08-08",57.6358,57.9892,57.1941,57.7635,47800.0],["2025-08-11",57.842,57.8714,57.3413,57.6555,64100.0],["2025-08-12",58.0874,59.9625,57.9892,59.933,98800.0],["2025-08-13",60.3748,61.0325,60.1195,61.0227,69800.0],["2025-08-14",60.3257,60.5319,58.0285,60.4435,77200.0],["2025-08-15",60.5809,60.5809,59.3145,59.3931,75900.0],["2025-08-18",59.3833,60.2079,59.2458,60.0803,64500.0],["2025-08-19",60.0803,60.9245,60.0803,60.5417,61800.0],["2025-08-20",60.7773,60.7773,59.9428,60.3453,55000.0],["2025-08-21",60.1784,60.5515,59.8447,60.0116,50200.0],["2025-08-22",60.4141,63.1432,60.4141,62.9076,117400.0],["2025-08-25",62.7014,63.3199,62.3578,62.5443,118800.0],["2025-08-26",62.5247,63.4082,62.3382,63.0646,95600.0],["2025-08-27",62.8781,63.6537,62.8683,63.4279,51000.0],["2025-08-28",63.8009,63.8009,62.0829,63.5064,60900.0],["2025-08-29",63.7126,63.7813,63.1432,63.2414,49300.0],["2025-09-02",62.6916,63.1726,62.3382,63.0941,49900.0],["2025-09-03",62.8094,63.4966,62.2793,62.6327,51400.0],["2025-09-04",62.9174,63.6929,62.4265,63.6831,51400.0],["2025-09-05",63.8107,64.6157,62.7014,62.9861,54300.0],["2025-09-08",63.261,63.4672,62.5836,63.3984,60800.0],["2025-09-09",63.1334,63.9384,62.4364,62.672,58000.0],["2025-09-10",62.6425,63.0941,62.2891,62.4756,50800.0],["2025-09-11",62.5738,63.2119,62.1418,63.153,73000.0],["2025-09-12",63.1923,63.1923,62.1713,62.1811,44500.0],["2025-09-15",62.2302,62.8585,61.8768,62.1418,76700.0],["2025-09-16",61.9161,62.083,60.954,61.9651,67400.0],["2025-09-17",62.2989,64.0562,61.8277,62.2106,118500.0],["2025-09-18",62.4364,64.0758,62.4364,64.0169,89300.0],["2025-09-19",63.8402,63.8402,62.4658,62.4855,258100.0],["2025-09-22",62.2302,62.6916,61.5626,61.8081,87700.0],["2025-09-23",61.9455,62.8487,61.5037,61.5332,77900.0],["2025-09-24",61.435,62.5149,61.0227,61.4645,60700.0],["2025-09-25",61.327,61.6608,60.7478,61.2092,70600.0],["2025-09-26",61.2092,61.8473,61.1601,61.6608,66000.0],["2025-09-29",61.6706,61.6706,60.3159,60.4337,66800.0],["2025-09-30",60.2962,60.7675,59.5698,60.4337,65600.0],["2025-10-01",59.9428,60.0017,59.2556,59.7858,69300.0],["2025-10-02",59.2851,59.7661,58.8139,59.2066,78300.0],["2025-10-03",59.128,60.3944,59.128,59.4716,71900.0],["2025-10-06",59.9625,60.4141,59.1378,59.7759,93400.0],["2025-10-07",60.041,60.4828,59.3931,59.4716,67400.0],["2025-10-08",59.8152,59.8839,59.1477,59.3833,51700.0],["2025-10-09",59.1967,59.5011,58.5194,58.9808,55500.0],["2025-10-10",59.2753,59.5698,57.2137,57.2431,93300.0],["2025-10-13",57.8224,58.0972,57.4002,58.0383,62800.0],["2025-10-14",57.8125,59.4913,57.8125,59.3342,80000.0],["2025-10-15",59.5992,59.5992,58.0776,58.4997,67300.0],["2025-10-16",58.3034,58.3034,55.8491,56.4971,115800.0],["2025-10-17",56.9879,57.7242,56.7817,56.9192,107500.0],["2025-10-20",57.1842,58.1758,57.0861,58.0874,78100.0],["2025-10-21",57.7831,58.7353,57.7635,58.5586,66400.0],["2025-10-22",58.6568,59.6778,58.4506,59.0299,87500.0],["2025-10-23",59.0691,59.4225,57.6162,57.8027,92500.0],["2025-10-24",59.5502,60.6987,58.215,59.9036,95800.0],["2025-10-27",59.8937,59.8937,58.4408,58.4506,80100.0],["2025-10-28",58.647,60.5711,58.2347,59.5403,100700.0],["2025-10-29",59.2458,60.0017,57.7144,58.0089,106800.0],["2025-10-30",57.7045,59.1967,57.4886,58.4703,85800.0],["2025-10-31",58.058,58.7452,57.5475,58.3525,72900.0],["2025-11-03",58.3132,58.8826,57.4297,58.7746,91700.0],["2025-11-04",58.3496,59.7333,58.3496,59.4071,79600.0],["2025-11-05",59.3972,60.346,59.3972,60.2966,83500.0],["2025-11-06",60.3065,60.3065,59.5949,59.7333,45200.0],["2025-11-07",59.7333,60.0989,59.3775,60.0693,64800.0],["2025-11-10",60.3559,61.6407,59.6542,60.4943,55100.0],["2025-11-11",60.5239,61.364,59.8519,60.7512,62700.0],["2025-11-12",61.0082,61.8087,60.771,61.0082,45300.0],["2025-11-13",61.2553,61.6012,60.3065,60.8599,60300.0],["2025-11-14",60.7216,60.8303,59.2292,60.7117,49300.0],["2025-11-17",60.3855,61.0774,58.8537,58.9822,82600.0],["2025-11-18",58.9821,59.7827,58.9723,59.3972,45800.0],["2025-11-19",59.2095,59.9606,59.2095,59.6147,53100.0],["2025-11-20",60.346,60.7413,59.5356,59.6048,67900.0],["2025-11-21",59.6246,62.0459,59.5158,61.364,104400.0],["2025-11-24",61.1762,61.5221,60.8896,61.0872,68900.0],["2025-11-25",61.4331,62.8267,61.4331,62.4412,67100.0],["2025-11-26",62.0756,62.8366,61.9866,62.3325,72700.0],["2025-11-28",61.4727,62.5796,61.4727,61.7099,54200.0],["2025-12-01",61.3936,62.6982,61.1268,62.4709,95800.0],["2025-12-02",62.8761,63.2813,62.0558,62.8761,134200.0],["2025-12-03",63.1232,63.8743,62.5796,63.6568,88500.0],["2025-12-04",63.9039,63.9039,62.7476,63.2121,79200.0],["2025-12-05",63.2319,63.4789,62.6982,62.9255,43100.0],["2025-12-08",63.2912,64.5858,62.4017,63.3603,106500.0],["2025-12-09",63.5086,64.151,62.1942,63.3505,61000.0],["2025-12-10",63.3505,65.6335,63.3505,65.4852,142700.0],["2025-12-11",65.3271,66.2166,64.8823,65.0602,134000.0],["2025-12-12",65.3567,65.7125,63.9731,65.0504,80100.0],["2025-12-15",65.5149,66.602,65.248,65.4852,101700.0],["2025-12-16",65.6631,66.0584,64.655,65.3963,115400.0],["2025-12-17",65.2579,66.009,65.0207,65.4259,104500.0],["2025-12-18",65.6631,66.3154,65.6631,66.0485,98200.0],["2025-12-19",65.7718,65.9794,63.9731,64.7143,230100.0],["2025-12-22",64.7143,65.0306,63.7952,64.0126,80300.0],["2025-12-23",63.8347,64.1115,63.479,63.5086,67200.0],["2025-12-24",63.5975,64.8823,63.1627,63.5679,52900.0],["2025-12-26",63.5185,63.9434,62.9848,63.222,55400.0],["2025-12-29",63.3702,63.3702,62.629,62.7179,62500.0],["2025-12-30",62.6587,62.7674,62.0064,62.1348,64700.0],["2025-12-31",63.0342,63.0342,60.8995,61.7593,91000.0],["2026-01-02",61.8977,62.0558,61.1861,61.7296,77900.0],["2026-01-05",61.5913,63.4493,59.5949,62.7773,151500.0],["2026-01-06",62.4511,62.9156,61.1762,62.8168,110800.0],["2026-01-07",62.7476,63.1627,61.364,62.5796,88900.0],["2026-01-08",62.204,64.3981,62.204,63.9632,81900.0],["2026-01-09",63.7458,64.5858,63.0046,63.0144,90500.0],["2026-01-12",62.7081,63.2418,62.2732,62.7674,79100.0],["2026-01-13",62.8168,63.0243,62.2238,62.6883,65800.0],["2026-01-14",62.797,63.4888,62.4906,63.479,111400.0],["2026-01-15",63.3208,64.8132,63.3109,64.6056,116100.0],["2026-01-16",64.5068,64.7242,63.7656,63.9434,102900.0],["2026-01-20",63.0639,64.5364,63.0144,64.4376,196400.0],["2026-01-21",64.3882,66.6712,64.3882,66.6119,145900.0],["2026-01-22",66.8095,67.8374,65.7323,66.7305,74200.0],["2026-01-23",66.9578,68.4798,64.7539,65.3765,133400.0],["2026-01-26",65.7718,66.6712,65.337,66.2067,148100.0],["2026-01-27",66.1474,66.8293,65.505,65.9398,110400.0],["2026-01-28",65.7422,66.1177,64.2597,64.3684,97200.0],["2026-01-29",64.4574,65.2579,64.2498,65.1393,168800.0],["2026-01-30",64.7539,66.938,64.3981,66.5427,159200.0],["2026-02-02",66.7601,68.2031,66.7601,67.6694,110300.0],["2026-02-03",67.739,69.1605,67.2021,68.246,122700.0],["2026-02-04",68.6734,69.5284,67.0033,69.1804,114700.0],["2026-02-05",69.26,69.9956,68.6834,69.419,84100.0],["2026-02-06",69.9558,70.5821,69.4787,70.0354,91300.0],["2026-02-09",70.0354,70.5026,69.3494,69.6775,61400.0],["2026-02-10",69.6874,70.3734,68.6038,69.1208,109200.0],["2026-02-11",69.3892,70.0552,68.0869,68.3851,51600.0],["2026-02-12",68.7927,69.598,67.7489,69.5383,119900.0],["2026-02-13",69.4289,70.3038,68.0571,70.0552,127400.0],["2026-02-17",70.1646,71.3973,69.8763,70.6815,108700.0],["2026-02-18",70.2938,71.5564,70.0055,70.1646,164900.0],["2026-02-19",69.8067,70.433,68.8623,69.588,95600.0],["2026-02-20",69.588,70.3634,68.7828,70.1745,103000.0],["2026-02-23",70.1745,70.2541,67.222,67.5998,107800.0],["2026-02-24",67.8384,67.8781,66.9635,67.7887,90000.0],["2026-02-25",68.2758,68.9319,67.7091,68.9021,67000.0],["2026-02-26",69.2898,69.9161,68.1565,68.9518,153600.0],["2026-02-27",68.0173,68.0173,66.2875,66.6156,189900.0],["2026-03-02",65.8402,68.3255,65.1344,67.4208,121200.0],["2026-03-03",66.3671,71.278,65.7905,67.6395,89700.0],["2026-03-04",68.1267,68.8027,67.5998,68.246,100300.0],["2026-03-05",67.5898,68.2559,66.8741,67.6594,136300.0],["2026-03-06",66.3472,67.1425,65.4227,67.0431,124500.0],["2026-03-09",66.1384,67.1325,64.7367,66.894,183600.0],["2026-03-10",66.4963,68.2559,66.3472,67.0729,207900.0],["2026-03-11",66.9138,67.2817,66.377,67.063,152100.0],["2026-03-12",65.87,67.5103,65.87,67.4308,161700.0],["2026-03-13",67.6694,68.2658,66.6355,67.3811,133300.0],["2026-03-16",67.6793,68.405,67.4507,67.4706,139600.0],["2026-03-17",67.8583,68.1962,66.3273,66.6852,161900.0],["2026-03-18",66.2776,66.5063,65.2636,65.7309,136400.0],["2026-03-19",65.2338,66.9834,64.866,66.4367,179000.0],["2026-03-20",66.4665,66.7349,65.6215,65.8104,491700.0],["2026-03-23",67.2419,68.7132,66.4068,67.6992,234600.0],["2026-03-24",67.0928,68.8623,66.9437,67.9875,223500.0],["2026-03-25",68.405,68.4647,67.0729,67.6495,106200.0],["2026-03-26",66.6852,68.0869,65.8501,68.077,112600.0],["2026-03-27",67.8384,68.3354,67.4904,67.7887,119700.0],["2026-03-30",68.1267,69.4091,67.9378,68.1664,131700.0],["2026-03-31",68.9915,69.2301,68.3056,68.8027,155400.0],["2026-04-01",68.8921,70.433,68.8921,69.8664,125800.0],["2026-04-02",69.419,70.4728,68.8524,70.264,149900.0],["2026-04-06",70.2143,71.3874,69.9956,71.109,131400.0],["2026-04-07",70.9599,71.6856,70.6617,71.4569,120900.0],["2026-04-08",72.3417,73.475,72.1131,72.799,214600.0],["2026-04-09",72.3318,74.7176,72.3318,73.9721,230300.0],["2026-04-10",73.7832,73.7832,72.5107,73.4452,203800.0],["2026-04-13",73.2861,73.644,72.8785,73.4949,155800.0],["2026-04-14",73.3458,74.32,72.5803,73.813,125300.0],["2026-04-15",73.6937,73.7434,72.6399,73.3557,132100.0],["2026-04-16",72.9779,73.5247,72.0733,72.1131,175900.0],["2026-04-17",72.6101,74.986,72.6101,74.2106,191600.0],["2026-04-20",74.0218,75.1948,73.7335,74.32,135100.0],["2026-04-21",74.3995,74.7872,72.5107,72.5306,118800.0],["2026-04-22",72.6499,73.5148,71.8546,72.7692,146300.0],["2026-04-23",73.137,73.813,73.0276,73.4651,110600.0],["2026-04-24",73.6142,75.9901,72.1031,72.6797,210800.0],["2026-04-27",72.9581,74.151,72.6201,73.3656,132600.0],["2026-04-28",73.6539,74.7276,73.5843,73.9422,119400.0],["2026-04-29",73.5446,73.6738,71.785,72.1727,146700.0],["2026-04-30",71.6259,73.2961,71.6259,73.0972,113900.0],["2026-05-01",73.1171,74.0814,71.9341,73.4253,110100.0],["2026-05-04",73.1469,73.9919,72.1429,72.63,114300.0],["2026-05-05",72.84,73.92,72.22,73.59,78100.0],["2026-05-06",74.12,74.55,72.63,73.82,79000.0],["2026-05-07",74.09,74.65,73.34,73.66,109700.0],["2026-05-08",73.53,74.09,73.26,73.8,73100.0],["2026-05-11",74.04,74.11,72.34,72.67,146000.0],["2026-05-12",72.38,72.57,70.75,72.3,109800.0],["2026-05-13",72.2,72.23,71.08,71.57,118600.0],["2026-05-14",71.96,72.82,71.7,71.82,98400.0],["2026-05-15",71.78,71.78,70.66,71.24,114500.0],["2026-05-18",71.61,72.6,71.6,72.2,95000.0],["2026-05-19",72.12,72.66,71.49,72.4,89400.0],["2026-05-20",72.47,73.94,72.21,73.48,135800.0],["2026-05-21",72.96,74.14,71.78,73.89,132900.0],["2026-05-22",73.99,76.0,73.44,73.95,99700.0],["2026-05-26",74.12,74.95,72.96,74.42,123900.0],["2026-05-27",74.43,75.07,73.52,73.7,158800.0],["2026-05-28",73.43,74.08,72.19,73.56,127900.0],["2026-05-29",73.39,74.07,73.0,73.82,88000.0],["2026-06-01",73.25,73.84,72.44,72.93,100000.0],["2026-06-02",72.6,74.45,72.6,74.26,100300.0],["2026-06-03",73.86,74.16,72.47,72.74,156700.0],["2026-06-04",73.5,74.89,73.5,74.65,131400.0],["2026-06-05",74.65,76.2,74.65,75.35,145200.0],["2026-06-08",75.6,76.44,75.5,75.95,107100.0],["2026-06-09",76.47,78.1,76.47,76.7,138500.0],["2026-06-10",77.22,77.99,77.22,77.58,113800.0],["2026-06-11",78.0,78.53,77.0,77.83,91100.0],["2026-06-12",78.18,78.8,78.12,78.52,119300.0],["2026-06-15",78.69,79.08,77.21,77.4,126500.0],["2026-06-16",77.79,86.64,77.29,77.66,113900.0],["2026-06-17",77.38,78.53,75.76,76.49,149500.0],["2026-06-18",77.28,77.65,76.61,76.91,268200.0],["2026-06-22",77.02,78.34,76.93,77.82,115700.0],["2026-06-23",78.03,79.11,77.81,78.94,112800.0],["2026-06-24",79.34,80.58,78.87,80.27,173800.0],["2026-06-25",80.77,81.69,80.37,81.19,165600.0],["2026-06-26",81.65,82.99,80.96,81.96,520600.0],["2026-06-29",81.6,83.9,80.49,81.95,167900.0],["2026-06-30",81.95,82.1,81.02,81.58,127400.0],["2026-07-01",81.76,83.56,80.0,83.31,165800.0],["2026-07-02",83.48,83.88,81.75,82.09,92900.0],["2026-07-06",82.22,83.045,81.35,82.35,123390.335048],["2026-07-07",82.85,83.49,81.62,81.71,143467.46883],["2026-07-08",81.44,82.39,80.15,80.51,164850.39545],["2026-07-09",80.51,81.79,80.23,81.15,122767.36153],["2026-07-10",80.98,81.73,80.81,81.44,70568.245059],["2026-07-13",81.58,82.215,81.44,81.74,103847.685431],["2026-07-14",81.74,82.27,80.38,81.5,111712.263203],["2026-07-15",81.62,83.08,81.41,82.23,108688.605566],["2026-07-16",82.22,85.06,82.22,84.85,111203.302552],["2026-07-17",84.16,84.76,83.02,83.48,116289.188592],["2026-07-20",83.63,83.83,82.95,83.43,143151.372829],["2026-07-21",83.11,83.73,82.79,83.35,134090.294194],["2026-07-22",83.04,83.68,82.36,82.84,109157.267697],["2026-07-23",81.9,83.425,81.56,83.18,191007.331672],["2026-07-24",85.82,86.8,84.01,85.84,200767.64182],["2026-07-27",85.85,87.825,85.85,86.79,179740.123565],["2026-07-28",87.86,91.32,87.175,90.62,200806.304068],["2026-07-29",90.31,91.46,88.945,90.3,140746.278242],["2026-07-30",90.45,91.35,89.65,89.74,185088.673703],["2026-07-31",89.61,90.09,88.86,89.74,105211.555912],["2026-08-03",90.73,91.3,90.15,90.51,146307.502064],["2026-08-04",89.91,91.24,89.69,90.82,155909.276701],["2026-08-05",91.1,91.24,89.76,89.99,87070.787303],["2026-08-06",90.5,90.77,89.18,89.34,126840.560784],["2026-08-07",89.24,89.24,87.65,88.01,203972.969298],["2026-08-10",87.53,88,87.01,87.415,30103.789674],["2026-08-11",87.07,88.28,87.07,88.08,75783.66701],["2026-08-12",88.08,89.21,88.08,88.51,144011.162545],["2026-08-13",89.11,89.47,88.36,88.63,131687.020213],["2026-08-14",88.63,89.19,86.28,88.6,135498.336438],["2026-08-17",88.36,88.94,87.83,87.9,98676.822496],["2026-08-18",88.09,88.335,87.02,87.73,98945.78829],["2026-08-19",87.82,88.125,85.6,85.71,101135.23321],["2026-08-20",85.25,86.23,85.13,86.15,72091.724176],["2026-08-21",86.82,86.825,85.42,85.83,143499.159308],["2026-08-24",85.83,86.415,85.355,86.07,77298.197458],["2026-08-25",86.39,86.39,85.48,86.06,114826.698576],["2026-08-26",86.37,86.73,85.845,86.17,129797.288976],["2026-08-27",85.8,86.76,85.2,86.485,83904.564512],["2026-08-28",86.62,87.38,85.81,86.41,118837.547316],["2026-08-31",86.4,86.4751,85.305,85.63,140720.338394],["2026-09-01",85.44,86.265,84.5501,84.9,79988.63243],["2026-09-02",85.33,86.58,84.035,86.07,125117.459967],["2026-09-03",86.6,87.19,86.52,86.65,73439.842426],["2026-09-04",86.13,87.3,86.13,87.23,83191.317389],["2026-09-08",86.98,87.19,86.3,86.49,81810.695493],["2026-09-09",86.04,86.49,85.35,85.92,97978.702727],["2026-09-10",85.77,86.76,85.4,86.69,79863.648956],["2026-09-11",87.51,87.785,86,87.16,87347.04664],["2026-09-14",87.07,87.74,86.63,87.37,90008.214401],["2026-09-15",87.29,88.1376,86.47,87.2,78266.152818],["2026-09-16",87.02,87.2,84.76,85.94,105964.679527],["2026-09-17",86.43,86.49,85.6405,85.77,74246.356366],["2026-09-18",85.22,86.25,84.41,85.88,279414.577497],["2026-09-21",85.94,86.4925,85.73,85.81,89456.475751],["2026-09-22",86.23,86.39,84.91,85.36,106845.659914]]}