{"t":"TMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-02",2.9483,3.3875,2.9483,2.9483,1497.0],["1986-06-03",2.9483,3.3875,2.9483,2.9483,7487.0],["1986-06-04",2.9483,3.1993,2.8229,2.8229,2096.0],["1986-06-05",2.9483,3.1993,2.9483,2.9483,3594.0],["1986-06-06",3.0738,3.3875,3.0738,3.0738,5391.0],["1986-06-09",3.0738,3.262,3.0111,3.0111,2995.0],["1986-06-10",3.0111,3.262,3.0111,3.0111,2096.0],["1986-06-11",3.0111,3.262,3.0111,3.0111,1497.0],["1986-06-12",3.0111,3.262,3.0111,3.0111,2995.0],["1986-06-13",3.0111,3.262,3.0111,3.0111,1198.0],["1986-06-16",3.0111,3.262,3.0111,3.0111,299.0],["1986-06-17",3.1365,3.4502,3.1365,3.1365,299.0],["1986-06-18",3.1993,3.6384,3.1993,3.1993,1497.0],["1986-06-19",3.1993,3.5757,3.1993,3.1993,1497.0],["1986-06-20",3.262,3.6384,3.262,3.262,2396.0],["1986-06-23",3.3247,3.7011,3.3247,3.3247,299.0],["1986-06-24",3.6384,4.0775,3.6384,3.6384,2096.0],["1986-06-25",3.7638,4.1402,3.7638,3.7638,2096.0],["1986-06-26",3.7638,4.203,3.7638,3.7638,2396.0],["1986-06-27",3.7638,4.0775,3.7638,3.7638,4792.0],["1986-06-30",3.7638,4.0775,3.7638,3.7638,599.0],["1986-07-01",3.7638,4.0775,3.7638,3.7638,898.0],["1986-07-02",3.7638,3.7638,3.7638,3.7638,0.0],["1986-07-03",3.7638,4.0775,3.7638,3.7638,599.0],["1986-07-07",3.7638,4.0148,3.5757,3.5757,599.0],["1986-07-08",3.5757,3.8893,3.5757,3.5757,299.0],["1986-07-09",3.5757,3.8893,3.5757,3.5757,599.0],["1986-07-10",3.5757,3.8266,3.5129,3.5129,299.0],["1986-07-11",3.5129,3.5129,3.5129,3.5129,0.0],["1986-07-14",3.5129,3.8266,3.5129,3.5129,1497.0],["1986-07-15",3.5129,3.7011,3.262,3.7011,5990.0],["1986-07-16",3.5129,3.5129,3.5129,3.5129,299.0],["1986-07-17",3.5129,3.5129,3.5129,3.5129,299.0],["1986-07-18",3.5757,3.5757,3.5757,3.5757,299.0],["1986-07-21",3.5757,3.5757,3.5757,3.5757,0.0],["1986-07-22",3.1993,3.1993,3.1993,3.1993,299.0],["1986-07-23",3.1993,3.1993,3.1993,3.1993,0.0],["1986-07-24",3.5757,3.5757,3.5757,3.5757,599.0],["1986-07-25",3.5757,3.5757,3.5757,3.5757,0.0],["1986-07-28",3.5757,3.5757,3.5757,3.5757,0.0],["1986-07-29",3.5757,3.5757,3.5757,3.5757,0.0],["1986-07-30",3.5757,3.5757,3.5757,3.5757,299.0],["1986-07-31",3.5757,3.5757,3.5757,3.5757,0.0],["1986-08-01",3.5757,3.5757,3.5757,3.5757,0.0],["1986-08-04",3.5757,3.5757,3.5757,3.5757,0.0],["1986-08-05",3.5757,3.5757,3.5757,3.5757,0.0],["1986-08-06",3.5757,3.5757,3.5757,3.5757,0.0],["1986-08-07",3.4188,3.4188,3.3875,3.3875,599.0],["1986-08-08",3.3875,3.3875,3.3875,3.3875,0.0],["1986-08-11",3.3875,3.3875,3.3875,3.3875,0.0],["1986-08-12",3.3875,3.3875,3.3875,3.3875,0.0],["1986-08-13",3.3875,3.3875,3.3875,3.3875,0.0],["1986-08-14",3.3875,3.3875,3.3875,3.3875,3294.0],["1986-08-15",3.3875,3.3875,3.3875,3.3875,0.0],["1986-08-18",3.6384,3.6384,3.6384,3.6384,299.0],["1986-08-19",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-20",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-21",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-22",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-25",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-26",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-27",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-28",3.6384,3.6384,3.6384,3.6384,0.0],["1986-08-29",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-02",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-03",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-04",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-05",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-08",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-09",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-10",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-11",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-12",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-15",3.6384,3.6384,3.6384,3.6384,0.0],["1986-09-16",3.3247,3.3247,3.3247,3.3247,299.0],["1986-09-17",3.3247,3.3247,3.3247,3.3247,0.0],["1986-09-18",3.3875,3.3875,3.3875,3.3875,299.0],["1986-09-19",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-22",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-23",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-24",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-25",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-26",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-29",3.3875,3.3875,3.3875,3.3875,0.0],["1986-09-30",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-01",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-02",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-03",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-06",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-07",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-08",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-09",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-10",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-13",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-14",3.3875,3.3875,3.3875,3.3875,0.0],["1986-10-15",1.7565,1.7565,1.6937,1.6937,2995.0],["1986-10-16",1.6937,1.6937,1.6937,1.6937,0.0],["1986-10-17",1.6937,1.6937,1.6937,1.6937,0.0],["1986-10-20",1.9447,1.9447,1.9447,1.9447,1198.0],["1986-10-21",1.9447,1.9447,1.8035,1.9447,1797.0],["1986-10-22",1.8192,1.8192,1.8192,1.8192,1797.0],["1986-10-23",1.6937,1.6937,1.6937,1.6937,6289.0],["1986-10-24",1.631,1.631,1.631,1.631,1497.0],["1986-10-27",1.631,1.631,1.631,1.631,0.0],["1986-10-28",1.631,1.631,1.631,1.631,0.0],["1986-10-29",1.7565,1.7565,1.7565,1.7565,299.0],["1986-10-30",1.7565,1.7565,1.7565,1.7565,0.0],["1986-10-31",1.7251,1.7251,1.6937,1.6937,15273.0],["1986-11-03",1.6937,1.6937,1.6937,1.6937,0.0],["1986-11-04",1.7565,1.7565,1.7565,1.7565,599.0],["1986-11-05",1.7565,1.7565,1.7565,1.7565,599.0],["1986-11-06",1.7565,1.7565,1.7565,1.7565,0.0],["1986-11-07",1.7565,1.7565,1.7565,1.7565,0.0],["1986-11-10",1.7565,1.7565,1.7565,1.7565,898.0],["1986-11-11",1.7565,1.7565,1.7565,1.7565,0.0],["1986-11-12",1.7565,1.7565,1.631,1.7565,3294.0],["1986-11-13",1.7094,1.7094,1.7094,1.7094,2995.0],["1986-11-14",1.7565,1.7565,1.7565,1.7565,299.0],["1986-11-17",1.7565,1.7565,1.7565,1.7565,1797.0],["1986-11-18",1.6937,1.6937,1.631,1.6937,2695.0],["1986-11-19",1.6937,1.6937,1.6937,1.6937,0.0],["1986-11-20",1.6937,1.7565,1.631,1.7565,599.0],["1986-11-21",1.6937,1.6937,1.6937,1.6937,299.0],["1986-11-24",1.6937,1.6937,1.6937,1.6937,299.0],["1986-11-25",1.6937,1.6937,1.631,1.631,2096.0],["1986-11-26",1.5996,1.5996,1.5996,1.5996,1497.0],["1986-11-28",1.5996,1.5996,1.5996,1.5996,2995.0],["1986-12-01",1.5996,1.6937,1.5996,1.631,1198.0],["1986-12-02",1.6937,1.6937,1.6937,1.6937,299.0],["1986-12-03",1.6937,1.6937,1.6937,1.6937,299.0],["1986-12-04",1.6937,1.6937,1.5996,1.6937,9883.0],["1986-12-05",1.6937,1.7565,1.5996,1.7565,31145.0],["1986-12-08",1.7565,1.7565,1.7565,1.7565,0.0],["1986-12-09",1.5996,1.5996,1.5996,1.5996,2995.0],["1986-12-10",1.5996,1.5996,1.5996,1.5996,0.0],["1986-12-11",1.5996,1.5996,1.5996,1.5996,0.0],["1986-12-12",1.5996,1.7565,1.5996,1.7565,3294.0],["1986-12-15",1.6937,1.6937,1.6937,1.6937,599.0],["1986-12-16",1.5996,1.5996,1.5996,1.5996,3594.0],["1986-12-17",1.5996,1.5996,1.5996,1.5996,0.0],["1986-12-18",1.631,1.631,1.631,1.631,1198.0],["1986-12-19",1.631,1.631,1.631,1.631,0.0],["1986-12-22",1.631,1.631,1.631,1.631,0.0],["1986-12-23",1.631,1.6937,1.5683,1.6937,2396.0],["1986-12-24",1.6937,1.6937,1.6937,1.6937,0.0],["1986-12-26",1.6937,1.6937,1.6937,1.6937,0.0],["1986-12-29",1.6937,1.6937,1.6937,1.6937,0.0],["1986-12-30",1.631,1.631,1.5055,1.5526,8385.0],["1986-12-31",1.5369,1.5369,1.5369,1.5369,6888.0],["1987-01-02",1.5683,1.5683,1.5683,1.5683,4492.0],["1987-01-05",1.5996,1.631,1.5996,1.631,898.0],["1987-01-06",1.631,1.631,1.631,1.631,0.0],["1987-01-07",1.5683,1.5683,1.5055,1.5134,12278.0],["1987-01-08",1.5134,1.5996,1.5055,1.5683,16471.0],["1987-01-09",1.5683,1.6937,1.5683,1.6937,28750.0],["1987-01-12",1.631,1.631,1.5683,1.631,5990.0],["1987-01-13",1.631,1.631,1.631,1.631,0.0],["1987-01-14",1.631,1.631,1.5683,1.5683,21263.0],["1987-01-15",1.6937,1.6937,1.6937,1.6937,1198.0],["1987-01-16",1.6937,1.6937,1.5683,1.6467,11380.0],["1987-01-19",1.631,1.631,1.5683,1.631,8385.0],["1987-01-20",1.631,1.631,1.631,1.631,0.0],["1987-01-21",1.631,1.631,1.6153,1.631,5990.0],["1987-01-22",1.631,1.6624,1.5683,1.6624,2096.0],["1987-01-23",1.6937,1.6937,1.6937,1.6937,599.0],["1987-01-26",1.6937,1.6937,1.6937,1.6937,0.0],["1987-01-27",1.6937,1.6937,1.6937,1.6937,0.0],["1987-01-28",1.6937,1.6937,1.6937,1.6937,1797.0],["1987-01-29",1.6937,1.6937,1.6937,1.6937,0.0],["1987-01-30",1.6937,1.6937,1.6937,1.6937,0.0],["1987-02-02",1.6937,1.6937,1.5683,1.6937,1797.0],["1987-02-03",1.6937,1.6937,1.6937,1.6937,0.0],["1987-02-04",1.6937,1.6937,1.6937,1.6937,0.0],["1987-02-05",1.6937,1.6937,1.6937,1.6937,0.0],["1987-02-06",1.6937,1.7251,1.6624,1.6624,21263.0],["1987-02-09",1.6624,1.6624,1.6624,1.6624,0.0],["1987-02-10",1.5683,1.5683,1.5683,1.5683,1198.0],["1987-02-11",1.5683,1.5683,1.5683,1.5683,0.0],["1987-02-12",1.5683,1.5683,1.5683,1.5683,0.0],["1987-02-13",1.5683,1.5683,1.5683,1.5683,0.0],["1987-02-17",1.5683,1.5683,1.5683,1.5683,0.0],["1987-02-18",1.5683,1.5683,1.5683,1.5683,2096.0],["1987-02-19",1.5683,1.5683,1.5683,1.5683,0.0],["1987-02-20",1.5683,1.5683,1.5683,1.5683,1198.0],["1987-02-23",1.6937,1.6937,1.6937,1.6937,599.0],["1987-02-24",1.6937,1.6937,1.6937,1.6937,0.0],["1987-02-25",1.6937,1.6937,1.6937,1.6937,299.0],["1987-02-26",1.6937,1.6937,1.6937,1.6937,4492.0],["1987-02-27",1.6937,1.6937,1.678,1.6937,7187.0],["1987-03-02",1.6937,1.6937,1.631,1.631,2995.0],["1987-03-03",1.631,1.6937,1.5683,1.5683,1497.0],["1987-03-04",1.5683,1.6937,1.5683,1.6937,1497.0],["1987-03-05",1.6702,1.6702,1.6702,1.6702,599.0],["1987-03-06",1.6702,1.6937,1.5683,1.5683,5391.0],["1987-03-09",1.5683,1.6624,1.5683,1.5683,13476.0],["1987-03-10",1.5683,1.5683,1.5683,1.5683,0.0],["1987-03-11",1.5683,1.5683,1.5683,1.5683,1497.0],["1987-03-12",1.631,1.631,1.631,1.631,1497.0],["1987-03-13",1.631,1.631,1.631,1.631,0.0],["1987-03-16",1.631,1.631,1.631,1.631,0.0],["1987-03-17",1.631,1.631,1.631,1.631,0.0],["1987-03-18",1.631,1.631,1.631,1.631,0.0],["1987-03-19",1.631,1.631,1.631,1.631,0.0],["1987-03-20",1.6937,1.6937,1.6937,1.6937,299.0],["1987-03-23",1.6937,1.6937,1.6937,1.6937,0.0],["1987-03-24",1.6937,1.6937,1.6937,1.6937,0.0],["1987-03-25",1.6937,1.6937,1.5996,1.6937,2995.0],["1987-03-26",1.6937,1.7251,1.5996,1.7251,3594.0],["1987-03-27",1.6624,1.6624,1.6624,1.6624,299.0],["1987-03-30",1.6624,1.6624,1.6624,1.6624,0.0],["1987-03-31",1.6624,1.6624,1.6624,1.6624,0.0],["1987-04-01",1.6624,1.7094,1.631,1.7094,9883.0],["1987-04-02",1.7094,1.7094,1.7094,1.7094,0.0],["1987-04-03",1.631,1.631,1.5996,1.5996,2695.0],["1987-04-06",1.7251,1.7251,1.7251,1.7251,599.0],["1987-04-07",1.7251,1.7251,1.7251,1.7251,0.0],["1987-04-08",1.5996,1.5996,1.5996,1.5996,599.0],["1987-04-09",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-10",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-13",1.6937,1.6937,1.6937,1.6937,3594.0],["1987-04-14",1.6937,1.6937,1.6937,1.6937,0.0],["1987-04-15",1.5996,1.5996,1.5996,1.5996,299.0],["1987-04-16",1.7251,1.7251,1.7251,1.7251,299.0],["1987-04-20",1.7251,1.7251,1.7251,1.7251,0.0],["1987-04-21",1.7251,1.7251,1.7251,1.7251,0.0],["1987-04-22",1.5996,1.5996,1.5996,1.5996,1497.0],["1987-04-23",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-24",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-27",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-28",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-29",1.5996,1.5996,1.5996,1.5996,0.0],["1987-04-30",1.5996,1.5996,1.5996,1.5996,0.0],["1987-05-01",1.631,1.631,1.631,1.631,2396.0],["1987-05-04",1.631,1.631,1.631,1.631,0.0],["1987-05-05",1.631,1.631,1.631,1.631,0.0],["1987-05-06",1.631,1.631,1.631,1.631,0.0],["1987-05-07",1.631,1.631,1.631,1.631,0.0],["1987-05-08",1.631,1.631,1.631,1.631,0.0],["1987-05-11",1.631,1.631,1.631,1.631,0.0],["1987-05-12",1.631,1.631,1.631,1.631,0.0],["1987-05-13",1.631,1.631,1.631,1.631,0.0],["1987-05-14",1.7408,1.7408,1.7408,1.7408,299.0],["1987-05-15",1.7408,1.7408,1.5996,1.7408,14974.0],["1987-05-18",1.7408,1.7408,1.7408,1.7408,0.0],["1987-05-19",1.7408,1.7408,1.7408,1.7408,0.0],["1987-05-20",1.7408,1.7408,1.6153,1.7408,1797.0],["1987-05-21",1.7408,1.7408,1.7408,1.7408,0.0],["1987-05-22",1.7408,1.7408,1.5996,1.7408,6289.0],["1987-05-26",1.5996,1.5996,1.5996,1.5996,299.0],["1987-05-27",1.5996,1.5996,1.5996,1.5996,0.0],["1987-05-28",1.5996,1.5996,1.5996,1.5996,0.0],["1987-05-29",1.5996,1.5996,1.5996,1.5996,0.0],["1987-06-01",1.5996,1.7408,1.5996,1.7408,2695.0],["1987-06-02",1.5996,1.5996,1.5996,1.5996,1198.0],["1987-06-03",1.5996,1.7408,1.5996,1.7408,11380.0],["1987-06-04",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-05",1.7408,1.7408,1.5996,1.7408,1198.0],["1987-06-08",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-09",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-10",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-11",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-12",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-15",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-16",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-17",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-18",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-19",1.7408,1.7408,1.7408,1.7408,0.0],["1987-06-22",1.7565,1.7565,1.7565,1.7565,1497.0],["1987-06-23",1.7565,1.7565,1.7565,1.7565,0.0],["1987-06-24",1.7251,1.7251,1.6153,1.6467,3594.0],["1987-06-25",1.7878,1.7878,1.7878,1.7878,599.0],["1987-06-26",1.7878,1.7878,1.7878,1.7878,0.0],["1987-06-29",1.7408,1.7408,1.6624,1.7408,2995.0],["1987-06-30",1.7878,1.7878,1.7878,1.7878,1497.0],["1987-07-01",1.7878,1.7878,1.7878,1.7878,0.0],["1987-07-02",1.5996,1.5996,1.5996,1.5996,299.0],["1987-07-06",1.5996,1.5996,1.4428,1.5996,2995.0],["1987-07-07",1.5996,1.5996,1.5996,1.5996,2695.0],["1987-07-08",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-09",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-10",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-13",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-14",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-15",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-16",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-17",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-20",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-21",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-22",1.5996,1.5996,1.5996,1.5996,299.0],["1987-07-23",1.5996,1.5996,1.5996,1.5996,0.0],["1987-07-24",1.5761,1.5761,1.4977,1.5761,2995.0],["1987-07-27",1.5761,1.5761,1.5761,1.5761,0.0],["1987-07-28",1.5761,1.5761,1.5761,1.5761,0.0],["1987-07-29",1.5761,1.5761,1.5761,1.5761,0.0],["1987-07-30",1.5761,1.5761,1.5761,1.5761,0.0],["1987-07-31",1.5526,1.5526,1.5526,1.5526,3594.0],["1987-08-03",1.5526,1.631,1.5055,1.631,3294.0],["1987-08-04",1.631,1.631,1.631,1.631,0.0],["1987-08-05",1.5055,1.5055,1.5055,1.5055,599.0],["1987-08-06",1.5055,1.5055,1.5055,1.5055,0.0],["1987-08-07",1.5055,1.5055,1.5055,1.5055,0.0],["1987-08-10",1.5055,1.5055,1.5055,1.5055,0.0],["1987-08-11",1.5055,1.5055,1.5055,1.5055,0.0],["1987-08-12",1.5055,1.5055,1.5055,1.5055,0.0],["1987-08-13",1.5369,1.5369,1.5369,1.5369,1797.0],["1987-08-14",1.5369,1.5369,1.5369,1.5369,0.0],["1987-08-17",1.5369,1.6624,1.5369,1.6624,1198.0],["1987-08-18",1.6624,1.6624,1.6624,1.6624,0.0],["1987-08-19",1.6624,1.6624,1.6624,1.6624,0.0],["1987-08-20",1.5369,1.5369,1.5369,1.5369,2096.0],["1987-08-21",1.5369,1.5369,1.5369,1.5369,0.0],["1987-08-24",1.5683,1.6624,1.5683,1.6624,3294.0],["1987-08-25",1.6624,1.6624,1.6624,1.6624,0.0],["1987-08-26",1.6624,1.6624,1.6624,1.6624,0.0],["1987-08-27",1.631,1.631,1.5683,1.631,2695.0],["1987-08-28",1.631,1.6624,1.5683,1.6624,3294.0],["1987-08-31",1.6624,1.6937,1.5996,1.5996,1797.0],["1987-09-01",1.7565,1.7565,1.7565,1.7565,599.0],["1987-09-02",1.7565,1.7565,1.7565,1.7565,0.0],["1987-09-03",1.7565,1.7565,1.7565,1.7565,0.0],["1987-09-04",1.7565,1.7565,1.7565,1.7565,299.0],["1987-09-08",1.631,1.631,1.5996,1.5996,2396.0],["1987-09-09",1.5996,1.5996,1.5996,1.5996,0.0],["1987-09-10",1.5996,1.5996,1.5996,1.5996,0.0],["1987-09-11",1.7251,1.7251,1.7251,1.7251,1797.0],["1987-09-14",1.7251,1.7251,1.7251,1.7251,299.0],["1987-09-15",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-16",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-17",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-18",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-21",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-22",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-23",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-24",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-25",1.7251,1.7251,1.7251,1.7251,0.0],["1987-09-28",1.6937,1.6937,1.6937,1.6937,898.0],["1987-09-29",1.6937,1.6937,1.6937,1.6937,0.0],["1987-09-30",1.6937,1.6937,1.6937,1.6937,0.0],["1987-10-01",1.7408,1.7408,1.7408,1.7408,2995.0],["1987-10-02",1.7565,1.7565,1.7565,1.7565,299.0],["1987-10-05",1.6467,1.6467,1.6467,1.6467,299.0],["1987-10-06",1.6467,1.6467,1.6467,1.6467,0.0],["1987-10-07",1.6467,1.6467,1.6467,1.6467,0.0],["1987-10-08",1.6467,1.6467,1.6467,1.6467,0.0],["1987-10-09",1.6467,1.6467,1.6467,1.6467,0.0],["1987-10-12",1.6467,1.6467,1.6467,1.6467,0.0],["1987-10-13",1.6467,1.6467,1.6467,1.6467,0.0],["1987-10-14",1.678,1.6937,1.678,1.6937,2096.0],["1987-10-15",1.6937,1.6937,1.6937,1.6937,0.0],["1987-10-16",1.7251,1.7251,1.7251,1.7251,1198.0],["1987-10-19",1.6153,1.6153,1.6153,1.6153,2995.0],["1987-10-20",1.6153,1.6153,1.6153,1.6153,0.0],["1987-10-21",1.6153,1.6153,1.6153,1.6153,0.0],["1987-10-22",1.6153,1.6153,1.6153,1.6153,1198.0],["1987-10-23",1.6153,1.7016,1.6153,1.6153,28450.0],["1987-10-26",1.5683,1.5683,1.5683,1.5683,299.0],["1987-10-27",1.5526,1.5526,1.5526,1.5526,2995.0],["1987-10-28",1.5683,1.7251,1.5683,1.5683,2096.0],["1987-10-29",1.5683,1.5683,1.5683,1.5683,0.0],["1987-10-30",1.6937,1.7094,1.6937,1.6937,4193.0],["1987-11-02",1.631,1.631,1.631,1.631,26953.0],["1987-11-03",1.5683,1.5683,1.5683,1.5683,599.0],["1987-11-04",1.5918,1.6624,1.5918,1.6624,3594.0],["1987-11-05",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-06",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-09",1.6624,1.6624,1.6624,1.6624,299.0],["1987-11-10",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-11",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-12",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-13",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-16",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-17",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-18",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-19",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-20",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-23",1.6624,1.6624,1.6624,1.6624,0.0],["1987-11-24",1.5683,1.5683,1.5683,1.5683,599.0],["1987-11-25",1.5683,1.5683,1.5683,1.5683,898.0],["1987-11-27",1.5683,1.5683,1.5683,1.5683,0.0],["1987-11-30",1.5683,1.5683,1.5683,1.5683,0.0],["1987-12-01",1.5683,1.6937,1.5683,1.6937,1797.0],["1987-12-02",1.5683,1.5683,1.5683,1.5683,299.0],["1987-12-03",1.5683,1.5683,1.5683,1.5683,299.0],["1987-12-04",1.678,1.6937,1.678,1.6937,2396.0],["1987-12-07",1.6937,1.6937,1.6937,1.6937,0.0],["1987-12-08",1.6937,1.6937,1.6937,1.6937,0.0],["1987-12-09",1.6937,1.6937,1.6937,1.6937,0.0],["1987-12-10",1.6937,1.6937,1.6937,1.6937,0.0],["1987-12-11",1.6937,1.6937,1.6937,1.6937,0.0],["1987-12-14",1.7173,1.7173,1.7173,1.7173,0.0],["1987-12-15",1.6616,1.6616,1.6616,1.6616,5391.0],["1987-12-16",1.6616,1.6616,1.6616,1.6616,0.0],["1987-12-17",1.6616,1.6616,1.6616,1.6616,0.0],["1987-12-18",1.6616,1.6616,1.6616,1.6616,0.0],["1987-12-21",1.6616,1.6616,1.6616,1.6616,2396.0],["1987-12-22",1.6616,1.6616,1.6616,1.6616,0.0],["1987-12-23",1.6616,1.6616,1.5583,1.5583,12877.0],["1987-12-24",1.5583,1.5583,1.5583,1.5583,0.0],["1987-12-28",1.6537,1.6537,1.6537,1.6537,4193.0],["1987-12-29",1.6537,1.6537,1.6537,1.6537,0.0],["1987-12-30",1.6537,1.6537,1.6537,1.6537,0.0],["1987-12-31",1.5901,1.5901,1.5901,1.5901,299.0],["1988-01-04",1.6537,1.7491,1.6537,1.7491,14375.0],["1988-01-05",1.7491,1.7491,1.6537,1.6537,1797.0],["1988-01-06",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-07",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-08",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-11",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-12",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-13",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-14",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-15",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-18",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-19",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-20",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-21",1.6537,1.6537,1.6537,1.6537,0.0],["1988-01-22",1.6696,1.7809,1.6696,1.7809,8385.0],["1988-01-25",1.6696,1.6696,1.6696,1.6696,299.0],["1988-01-26",1.6696,1.6696,1.6696,1.6696,0.0],["1988-01-27",1.6696,1.6696,1.6696,1.6696,0.0],["1988-01-28",1.6696,1.6696,1.6696,1.6696,0.0],["1988-01-29",1.6696,1.6696,1.6696,1.6696,0.0],["1988-02-01",1.7491,1.7968,1.7491,1.7491,7187.0],["1988-02-02",1.7491,1.7491,1.7491,1.7491,0.0],["1988-02-03",1.7491,1.7491,1.7491,1.7491,0.0],["1988-02-04",1.7491,1.7491,1.7491,1.7491,0.0],["1988-02-05",1.7968,1.7968,1.7968,1.7968,599.0],["1988-02-08",1.7968,1.7968,1.7968,1.7968,599.0],["1988-02-09",1.6855,1.6855,1.6855,1.6855,1797.0],["1988-02-10",1.6855,1.6855,1.6855,1.6855,0.0],["1988-02-11",1.7968,1.7968,1.7968,1.7968,599.0],["1988-02-12",1.7968,1.7968,1.7968,1.7968,0.0],["1988-02-16",1.7968,1.7968,1.6696,1.7968,3594.0],["1988-02-17",1.7491,1.7491,1.7491,1.7491,1497.0],["1988-02-18",1.7491,1.7968,1.7014,1.7968,1797.0],["1988-02-19",1.7968,1.7968,1.7968,1.7968,0.0],["1988-02-22",1.7968,1.7968,1.7968,1.7968,0.0],["1988-02-23",1.7968,1.7968,1.7968,1.7968,0.0],["1988-02-24",1.8127,1.8445,1.8127,1.8445,2695.0],["1988-02-25",1.8445,1.8445,1.8445,1.8445,2396.0],["1988-02-26",1.8445,1.8445,1.8445,1.8445,0.0],["1988-02-29",1.8445,1.9081,1.8127,1.8127,898.0],["1988-03-01",1.9081,1.9081,1.9081,1.9081,898.0],["1988-03-02",1.9081,1.9081,1.9081,1.9081,0.0],["1988-03-03",1.8604,1.8604,1.8604,1.8604,1497.0],["1988-03-04",1.8127,1.8127,1.7809,1.8127,3893.0],["1988-03-07",1.8127,1.8127,1.8127,1.8127,1497.0],["1988-03-08",1.8127,1.8127,1.8127,1.8127,599.0],["1988-03-09",1.9081,1.9081,1.9081,1.9081,299.0],["1988-03-10",1.9081,1.9081,1.9081,1.9081,0.0],["1988-03-11",1.8127,1.8127,1.8127,1.8127,898.0],["1988-03-14",1.8239,1.8239,1.8239,1.8239,0.0],["1988-03-15",1.9199,1.9199,1.9199,1.9199,2396.0],["1988-03-16",1.9199,1.9199,1.9199,1.9199,0.0],["1988-03-17",1.9199,1.9199,1.9199,1.9199,0.0],["1988-03-18",1.9039,1.9039,1.9039,1.9039,299.0],["1988-03-21",1.9039,1.9039,1.9039,1.9039,0.0],["1988-03-22",1.9519,1.9519,1.9519,1.9519,299.0],["1988-03-23",1.9839,1.9839,1.9839,1.9839,599.0],["1988-03-24",1.9839,1.9839,1.9839,1.9839,0.0],["1988-03-25",1.9839,1.9839,1.9839,1.9839,0.0],["1988-03-28",1.9839,1.9839,1.9839,1.9839,0.0],["1988-03-29",1.9839,1.9839,1.9839,1.9839,0.0],["1988-03-30",1.9839,1.9839,1.9839,1.9839,599.0],["1988-03-31",1.9839,1.9839,1.9839,1.9839,0.0],["1988-04-04",2.0159,2.0159,2.0159,2.0159,2995.0],["1988-04-05",2.0159,2.0479,1.9519,1.9519,6588.0],["1988-04-06",2.0479,2.0798,2.0479,2.0479,1198.0],["1988-04-07",2.0479,2.0798,1.9519,1.9519,599.0],["1988-04-08",1.9519,2.0798,1.9519,2.0798,2695.0],["1988-04-11",2.0159,2.0159,2.0159,2.0159,2995.0],["1988-04-12",2.0798,2.0798,2.0798,2.0798,299.0],["1988-04-13",2.0798,2.0798,1.9519,1.9519,599.0],["1988-04-14",2.0798,2.0798,2.0798,2.0798,599.0],["1988-04-15",2.0798,2.1118,2.0159,2.1118,2995.0],["1988-04-18",2.1118,2.1118,2.1118,2.1118,0.0],["1988-04-19",2.1118,2.1118,2.1118,2.1118,599.0],["1988-04-20",1.9839,1.9839,1.9839,1.9839,1497.0],["1988-04-21",1.9839,2.1118,1.9839,1.9839,898.0],["1988-04-22",1.9839,1.9839,1.9839,1.9839,0.0],["1988-04-25",1.9839,1.9839,1.9839,1.9839,0.0],["1988-04-26",1.9839,2.1118,1.9839,1.9839,1497.0],["1988-04-27",1.9839,1.9839,1.9839,1.9839,0.0],["1988-04-28",1.9839,1.9839,1.9839,1.9839,0.0],["1988-04-29",1.9839,1.9839,1.9839,1.9839,0.0],["1988-05-02",2.1118,2.1118,2.1118,2.1118,599.0],["1988-05-03",2.1118,2.1118,2.1118,2.1118,0.0],["1988-05-04",2.1118,2.1118,2.1118,2.1118,0.0],["1988-05-05",2.1118,2.1118,2.0159,2.0159,599.0],["1988-05-06",2.1118,2.1118,2.1118,2.1118,299.0],["1988-05-09",1.9839,1.9839,1.9839,1.9839,2096.0],["1988-05-10",2.1118,2.1118,2.1118,2.1118,599.0],["1988-05-11",2.1118,2.1118,2.1118,2.1118,0.0],["1988-05-12",2.1118,2.1438,2.0479,2.1438,1497.0],["1988-05-13",2.1438,2.1438,2.1438,2.1438,0.0],["1988-05-16",2.1438,2.1438,2.1438,2.1438,0.0],["1988-05-17",2.1438,2.1438,2.1438,2.1438,0.0],["1988-05-18",2.1438,2.1438,2.1438,2.1438,0.0],["1988-05-19",2.1438,2.1438,2.1438,2.1438,0.0],["1988-05-20",2.1438,2.1438,2.1438,2.1438,0.0],["1988-05-23",2.0159,2.0159,2.0159,2.0159,599.0],["1988-05-24",2.0559,2.0559,2.0559,2.0559,1198.0],["1988-05-25",2.0479,2.0479,2.0479,2.0479,599.0],["1988-05-26",2.0479,2.0479,2.0479,2.0479,0.0],["1988-05-27",2.0479,2.0479,2.0479,2.0479,0.0],["1988-05-31",2.0479,2.0479,2.0479,2.0479,0.0],["1988-06-01",2.0479,2.0479,2.0479,2.0479,0.0],["1988-06-02",2.0479,2.1438,2.0479,2.1438,1198.0],["1988-06-03",2.1438,2.1438,2.1438,2.1438,599.0],["1988-06-06",2.1758,2.1758,2.1758,2.1758,1497.0],["1988-06-07",2.1758,2.1758,2.1758,2.1758,0.0],["1988-06-08",2.1438,2.1438,2.1438,2.1438,1198.0],["1988-06-09",2.1438,2.1438,2.1438,2.1438,0.0],["1988-06-10",2.1438,2.1438,2.1438,2.1438,0.0],["1988-06-13",2.1438,2.1438,2.1438,2.1438,0.0],["1988-06-14",2.1438,2.1438,2.1438,2.1438,0.0],["1988-06-15",2.1438,2.1438,2.1438,2.1438,0.0],["1988-06-16",2.2718,2.2718,2.2718,2.2718,599.0],["1988-06-17",2.2718,2.2718,2.2718,2.2718,0.0],["1988-06-20",2.2831,2.2831,2.2831,2.2831,599.0],["1988-06-21",2.3152,2.3152,2.3152,2.3152,1797.0],["1988-06-22",2.1866,2.1866,2.1866,2.1866,1198.0],["1988-06-23",2.3152,2.3152,2.3152,2.3152,299.0],["1988-06-24",2.2509,2.2509,2.2509,2.2509,599.0],["1988-06-27",2.2509,2.2509,2.2509,2.2509,0.0],["1988-06-28",2.1866,2.1866,2.1866,2.1866,299.0],["1988-06-29",2.1866,2.1866,2.1866,2.1866,0.0],["1988-06-30",2.1866,2.1866,2.1866,2.1866,599.0],["1988-07-01",2.1866,2.3152,2.1866,2.3152,3294.0],["1988-07-05",2.3152,2.3152,2.3152,2.3152,0.0],["1988-07-06",2.3152,2.3152,2.3152,2.3152,0.0],["1988-07-07",2.3152,2.3152,2.1866,2.3152,3594.0],["1988-07-08",2.3152,2.3152,2.3152,2.3152,0.0],["1988-07-11",2.2188,2.2188,2.2188,2.2188,1497.0],["1988-07-12",2.3152,2.3152,2.3152,2.3152,599.0],["1988-07-13",2.3152,2.3152,2.3152,2.3152,0.0],["1988-07-14",2.3152,2.3474,2.267,2.3474,3594.0],["1988-07-15",2.3474,2.3474,2.3474,2.3474,0.0],["1988-07-18",2.3474,2.3635,2.3474,2.3635,1198.0],["1988-07-19",2.2831,2.2831,2.2831,2.2831,1797.0],["1988-07-20",2.2831,2.2831,2.2831,2.2831,0.0],["1988-07-21",2.2831,2.4117,2.2831,2.2831,1797.0],["1988-07-22",2.2831,2.2831,2.2831,2.2831,0.0],["1988-07-25",2.2831,2.3796,2.2831,2.3152,5391.0],["1988-07-26",2.3152,2.3152,2.3152,2.3152,1198.0],["1988-07-27",2.3152,2.3474,2.3152,2.3474,4193.0],["1988-07-28",2.3796,2.3796,2.3796,2.3796,299.0],["1988-07-29",2.3313,2.3313,2.2831,2.3313,6888.0],["1988-08-01",2.3313,2.3796,2.3313,2.3796,898.0],["1988-08-02",2.2911,2.2911,2.2831,2.2911,1497.0],["1988-08-03",2.2911,2.3313,2.2831,2.2911,4193.0],["1988-08-04",2.2992,2.3474,2.2992,2.3474,1797.0],["1988-08-05",2.3474,2.4117,2.2831,2.4117,2396.0],["1988-08-08",2.4117,2.4117,2.3152,2.3152,599.0],["1988-08-09",2.3956,2.3956,2.3956,2.3956,299.0],["1988-08-10",2.3956,2.4439,2.3474,2.3715,4492.0],["1988-08-11",2.3715,2.4439,2.3715,2.4439,1198.0],["1988-08-12",2.4439,2.4439,2.3474,2.4439,1797.0],["1988-08-15",2.4439,2.4439,2.4439,2.4439,0.0],["1988-08-16",2.4278,2.4278,2.4278,2.4278,299.0],["1988-08-17",2.3956,2.3956,2.3956,2.3956,599.0],["1988-08-18",2.3956,2.3956,2.3956,2.3956,0.0],["1988-08-19",2.3956,2.3956,2.3956,2.3956,0.0],["1988-08-22",2.3956,2.3956,2.3956,2.3956,1797.0],["1988-08-23",2.3956,2.3956,2.3635,2.3956,1198.0],["1988-08-24",2.3474,2.3474,2.3474,2.3474,599.0],["1988-08-25",2.3474,2.3474,2.3474,2.3474,0.0],["1988-08-26",2.3474,2.3474,2.3474,2.3474,1497.0],["1988-08-29",2.2831,2.2831,2.2509,2.2509,2396.0],["1988-08-30",2.3152,2.3152,2.3152,2.3152,1198.0],["1988-08-31",2.3152,2.3152,2.3152,2.3152,0.0],["1988-09-01",2.3152,2.3152,2.3152,2.3152,299.0],["1988-09-02",2.2831,2.2831,2.2831,2.2831,5990.0],["1988-09-06",2.2831,2.2911,2.2509,2.2911,8385.0],["1988-09-07",2.2911,2.3152,2.2349,2.2349,2096.0],["1988-09-08",2.3635,2.3635,2.3635,2.3635,299.0],["1988-09-09",2.3152,2.3152,2.3152,2.3152,299.0],["1988-09-12",2.3152,2.3152,2.3152,2.3152,0.0],["1988-09-13",2.3796,2.3796,2.3796,2.3796,299.0],["1988-09-14",2.3796,2.3796,2.2509,2.3796,2096.0],["1988-09-15",2.3796,2.3796,2.3796,2.3796,0.0],["1988-09-16",2.3152,2.3152,2.3152,2.3152,1797.0],["1988-09-19",2.2619,2.2619,2.2619,2.2619,299.0],["1988-09-20",2.2619,2.2619,2.2619,2.2619,0.0],["1988-09-21",2.2781,2.2942,2.2781,2.2942,10182.0],["1988-09-22",2.2942,2.2942,2.2942,2.2942,0.0],["1988-09-23",2.3912,2.3912,2.3912,2.3912,1797.0],["1988-09-26",2.3912,2.3912,2.2942,2.3912,599.0],["1988-09-27",2.3912,2.4073,2.3266,2.3266,898.0],["1988-09-28",2.3266,2.3266,2.3266,2.3266,0.0],["1988-09-29",2.3266,2.3266,2.3266,2.3266,0.0],["1988-09-30",2.3266,2.3266,2.3266,2.3266,0.0],["1988-10-03",2.3266,2.4397,2.3266,2.3427,4193.0],["1988-10-04",2.3427,2.3427,2.3427,2.3427,0.0],["1988-10-05",2.472,2.472,2.472,2.472,299.0],["1988-10-06",2.4881,2.4881,2.4881,2.4881,1198.0],["1988-10-07",2.4881,2.4881,2.4881,2.4881,0.0],["1988-10-10",2.4881,2.4881,2.4881,2.4881,299.0],["1988-10-11",2.4881,2.4881,2.4881,2.4881,599.0],["1988-10-12",2.4881,2.4881,2.4881,2.4881,0.0],["1988-10-13",2.4881,2.4881,2.4881,2.4881,0.0],["1988-10-14",2.4881,2.4881,2.4881,2.4881,0.0],["1988-10-17",2.3912,2.3912,2.3912,2.3912,599.0],["1988-10-18",2.4558,2.4558,2.4558,2.4558,299.0],["1988-10-19",2.4235,2.4235,2.4235,2.4235,9284.0],["1988-10-20",2.4235,2.4235,2.4235,2.4235,0.0],["1988-10-21",2.4235,2.4235,2.4235,2.4235,0.0],["1988-10-24",2.4235,2.4235,2.4235,2.4235,0.0],["1988-10-25",2.4881,2.4881,2.4881,2.4881,299.0],["1988-10-26",2.4881,2.4881,2.4881,2.4881,1198.0],["1988-10-27",2.5204,2.5204,2.5204,2.5204,299.0],["1988-10-28",2.5527,2.5527,2.5527,2.5527,898.0],["1988-10-31",2.5527,2.5527,2.5527,2.5527,0.0],["1988-11-01",2.5204,2.5204,2.3912,2.5204,898.0],["1988-11-02",2.5204,2.5204,2.5204,2.5204,1497.0],["1988-11-03",2.5204,2.5204,2.5204,2.5204,0.0],["1988-11-04",2.5204,2.5204,2.5204,2.5204,0.0],["1988-11-07",2.5204,2.5204,2.5204,2.5204,1497.0],["1988-11-08",2.5204,2.5204,2.5204,2.5204,0.0],["1988-11-09",2.5204,2.5527,2.4558,2.5527,7187.0],["1988-11-10",2.5527,2.5527,2.5527,2.5527,599.0],["1988-11-11",2.5527,2.5527,2.5527,2.5527,599.0],["1988-11-14",2.5527,2.5527,2.5527,2.5527,0.0],["1988-11-15",2.5527,2.5527,2.5527,2.5527,3893.0],["1988-11-16",2.4881,2.4881,2.4881,2.4881,299.0],["1988-11-17",2.6174,2.6174,2.6174,2.6174,599.0],["1988-11-18",2.6174,2.6174,2.6174,2.6174,0.0],["1988-11-21",2.6174,2.6174,2.5689,2.6174,898.0],["1988-11-22",2.6174,2.6174,2.6174,2.6174,0.0],["1988-11-23",2.6174,2.6174,2.6174,2.6174,0.0],["1988-11-25",2.6287,2.6287,2.6287,2.6287,0.0],["1988-11-28",2.6287,2.6287,2.6287,2.6287,898.0],["1988-11-29",2.5963,2.5963,2.5963,2.5963,2995.0],["1988-11-30",2.5963,2.5963,2.5963,2.5963,0.0],["1988-12-01",2.6287,2.791,2.6287,2.791,4792.0],["1988-12-02",2.7585,2.7585,2.5476,2.7585,8086.0],["1988-12-05",2.5476,2.5476,2.5476,2.5476,599.0],["1988-12-06",2.5476,2.6125,2.5151,2.6125,1497.0],["1988-12-07",2.434,2.434,2.434,2.434,1497.0],["1988-12-08",2.434,2.434,2.434,2.434,0.0],["1988-12-09",2.5963,2.5963,2.5963,2.5963,599.0],["1988-12-12",2.5963,2.5963,2.5963,2.5963,0.0],["1988-12-13",2.5963,2.5963,2.5963,2.5963,0.0],["1988-12-14",2.5963,2.5963,2.5963,2.5963,0.0],["1988-12-15",2.6287,2.6287,2.6287,2.6287,2396.0],["1988-12-16",2.6287,2.6287,2.6287,2.6287,0.0],["1988-12-19",2.6287,2.7261,2.6125,2.6125,4193.0],["1988-12-20",2.6125,2.6125,2.6125,2.6125,0.0],["1988-12-21",2.6125,2.6612,2.5314,2.6612,898.0],["1988-12-22",2.6612,2.7261,2.645,2.7261,2396.0],["1988-12-23",2.7261,2.7261,2.7261,2.7261,599.0],["1988-12-27",2.7261,2.7261,2.7261,2.7261,0.0],["1988-12-28",2.5557,2.5557,2.5557,2.5557,8984.0],["1988-12-29",2.5557,2.5557,2.5557,2.5557,0.0],["1988-12-30",2.6936,2.6936,2.6936,2.6936,1497.0],["1989-01-03",2.6936,2.6936,2.5314,2.6936,1198.0],["1989-01-04",2.6936,2.7261,2.5963,2.7261,2695.0],["1989-01-05",2.7261,2.7261,2.7261,2.7261,0.0],["1989-01-06",2.5638,2.5638,2.5638,2.5638,299.0],["1989-01-09",2.5963,2.7585,2.5963,2.7585,1497.0],["1989-01-10",2.7585,2.7585,2.7585,2.7585,0.0],["1989-01-11",2.7261,2.7261,2.5963,2.6612,5391.0],["1989-01-12",2.6612,2.6774,2.6612,2.6612,1497.0],["1989-01-13",2.6612,2.6612,2.6612,2.6612,0.0],["1989-01-16",2.6936,2.6936,2.6936,2.6936,299.0],["1989-01-17",2.6612,2.6612,2.6612,2.6612,599.0],["1989-01-18",2.6612,2.7585,2.5638,2.7585,16172.0],["1989-01-19",2.7585,2.7585,2.7585,2.7585,0.0],["1989-01-20",2.7585,2.7585,2.7585,2.7585,0.0],["1989-01-23",2.7099,2.7099,2.5963,2.5963,599.0],["1989-01-24",2.5963,2.7099,2.5963,2.7099,599.0],["1989-01-25",2.5963,2.5963,2.5963,2.5963,898.0],["1989-01-26",2.7585,2.7585,2.7585,2.7585,599.0],["1989-01-27",2.7099,2.7099,2.5963,2.7099,3893.0],["1989-01-30",2.7099,2.7099,2.7099,2.7099,0.0],["1989-01-31",2.5963,2.5963,2.5963,2.5963,1797.0],["1989-02-01",2.5963,2.6612,2.5314,2.5314,898.0],["1989-02-02",2.5314,2.6287,2.5151,2.5314,7786.0],["1989-02-03",2.5314,2.6612,2.5151,2.6612,6588.0],["1989-02-06",2.6612,2.6612,2.6612,2.6612,0.0],["1989-02-07",2.6612,2.6612,2.4827,2.6612,7786.0],["1989-02-08",2.5314,2.5314,2.5314,2.5314,1497.0],["1989-02-09",2.5395,2.6612,2.5395,2.6612,14674.0],["1989-02-10",2.5476,2.5476,2.5314,2.5476,9883.0],["1989-02-13",2.5476,2.6612,2.5314,2.6612,599.0],["1989-02-14",2.6612,2.6612,2.6612,2.6612,0.0],["1989-02-15",2.6612,2.6612,2.6612,2.6612,0.0],["1989-02-16",2.6287,2.6287,2.4989,2.6287,1497.0],["1989-02-17",2.6287,2.6287,2.6287,2.6287,0.0],["1989-02-21",2.4989,2.4989,2.4989,2.4989,1497.0],["1989-02-22",2.4989,2.4989,2.4989,2.4989,0.0],["1989-02-23",2.4989,2.4989,2.4989,2.4989,0.0],["1989-02-24",2.4989,2.4989,2.4989,2.4989,0.0],["1989-02-27",2.4989,2.4989,2.4989,2.4989,0.0],["1989-02-28",2.4989,2.4989,2.4989,2.4989,0.0],["1989-03-01",2.6612,2.6612,2.6612,2.6612,299.0],["1989-03-02",2.5314,2.5314,2.5314,2.5314,5990.0],["1989-03-03",2.6612,2.6612,2.6612,2.6612,299.0],["1989-03-06",2.6612,2.6612,2.6612,2.6612,0.0],["1989-03-07",2.6612,2.6612,2.6612,2.6612,0.0],["1989-03-08",2.6612,2.6612,2.6612,2.6612,0.0],["1989-03-09",2.6612,2.6612,2.6612,2.6612,0.0],["1989-03-10",2.6612,2.6612,2.6612,2.6612,299.0],["1989-03-13",2.6287,2.6287,2.4989,2.4989,2096.0],["1989-03-14",2.4989,2.4989,2.4989,2.4989,0.0],["1989-03-15",2.5314,2.5314,2.5314,2.5314,8984.0],["1989-03-16",2.6287,2.6612,2.6287,2.6612,599.0],["1989-03-17",2.6612,2.6612,2.6612,2.6612,0.0],["1989-03-20",2.6612,2.6612,2.5963,2.6612,5690.0],["1989-03-21",2.7261,2.7261,2.7261,2.7261,599.0],["1989-03-22",2.7261,2.7261,2.7261,2.7261,299.0],["1989-03-23",2.7261,2.7261,2.7261,2.7261,299.0],["1989-03-27",2.7261,2.7261,2.7261,2.7261,0.0],["1989-03-28",2.7261,2.7261,2.7261,2.7261,0.0],["1989-03-29",2.5314,2.5314,2.5314,2.5314,299.0],["1989-03-30",2.5395,2.6936,2.5395,2.6936,2096.0],["1989-03-31",2.645,2.645,2.5476,2.645,1198.0],["1989-04-03",2.6774,2.7261,2.6774,2.6774,599.0],["1989-04-04",2.6612,2.6612,2.5314,2.6612,1198.0],["1989-04-05",2.5314,2.5314,2.5314,2.5314,299.0],["1989-04-06",2.7585,2.7585,2.7585,2.7585,599.0],["1989-04-07",2.5557,2.5557,2.5557,2.5557,3594.0],["1989-04-10",2.5557,2.5557,2.5314,2.5557,2396.0],["1989-04-11",2.5557,2.5557,2.5557,2.5557,0.0],["1989-04-12",2.7585,2.7585,2.7585,2.7585,299.0],["1989-04-13",2.7585,2.7585,2.7585,2.7585,0.0],["1989-04-14",2.7585,2.7585,2.7585,2.7585,599.0],["1989-04-17",2.6612,2.6612,2.5314,2.6612,2096.0],["1989-04-18",2.6612,2.6612,2.6612,2.6612,0.0],["1989-04-19",2.6612,2.6612,2.6612,2.6612,0.0],["1989-04-20",2.6612,2.6612,2.6612,2.6612,0.0],["1989-04-21",2.5719,2.5719,2.5314,2.5719,5091.0],["1989-04-24",2.5719,2.5963,2.5151,2.5963,599.0],["1989-04-25",2.5963,2.5963,2.5963,2.5963,0.0],["1989-04-26",2.5963,2.5963,2.5963,2.5963,0.0],["1989-04-27",2.5963,2.5963,2.5963,2.5963,0.0],["1989-04-28",2.5963,2.5963,2.5963,2.5963,0.0],["1989-05-01",2.6612,2.6612,2.6612,2.6612,299.0],["1989-05-02",2.6612,2.6612,2.6612,2.6612,0.0],["1989-05-03",2.4989,2.4989,2.4989,2.4989,3294.0],["1989-05-04",2.4989,2.4989,2.4989,2.4989,0.0],["1989-05-05",2.5151,2.5801,2.5151,2.5801,599.0],["1989-05-08",2.5638,2.5638,2.5638,2.5638,2695.0],["1989-05-09",2.5638,2.645,2.4989,2.5638,5690.0],["1989-05-10",2.6612,2.6612,2.6612,2.6612,299.0],["1989-05-11",2.4989,2.4989,2.4989,2.4989,1797.0],["1989-05-12",2.4989,2.5638,2.4989,2.5638,1797.0],["1989-05-15",2.4989,2.4989,2.4989,2.4989,898.0],["1989-05-16",2.4989,2.4989,2.4989,2.4989,0.0],["1989-05-17",2.4989,2.4989,2.4989,2.4989,0.0],["1989-05-18",2.4989,2.4989,2.4989,2.4989,0.0],["1989-05-19",2.4989,2.4989,2.4989,2.4989,0.0],["1989-05-22",2.4989,2.4989,2.4989,2.4989,0.0],["1989-05-23",2.4989,2.5638,2.4989,2.5638,1797.0],["1989-05-24",2.4989,2.4989,2.4989,2.4989,1497.0],["1989-05-25",2.5151,2.5801,2.5151,2.5801,1797.0],["1989-05-26",2.5801,2.5801,2.5801,2.5801,0.0],["1989-05-30",2.5801,2.5801,2.5801,2.5801,0.0],["1989-05-31",2.5801,2.5801,2.5801,2.5801,0.0],["1989-06-01",2.5801,2.5801,2.5801,2.5801,1497.0],["1989-06-02",3.8701,3.8701,3.8701,3.8701,0.0],["1989-06-05",2.7261,2.7261,2.7261,2.7261,200.0],["1989-06-06",2.6774,2.6774,2.5314,2.5801,4392.0],["1989-06-07",2.5679,2.5679,2.5314,2.5679,998.0],["1989-06-08",2.5314,2.5314,2.5314,2.5314,1997.0],["1989-06-09",2.5314,2.5314,2.5314,2.5314,0.0],["1989-06-12",2.5314,2.7748,2.5314,2.5801,1797.0],["1989-06-13",2.5801,2.5801,2.5801,2.5801,0.0],["1989-06-14",2.5801,2.5801,2.5801,2.5801,0.0],["1989-06-15",2.5801,2.6531,2.5314,2.6531,599.0],["1989-06-16",2.6531,2.7748,2.5801,2.7748,5990.0],["1989-06-19",2.5801,2.5801,2.5801,2.5801,1997.0],["1989-06-20",2.5801,2.5801,2.5801,2.5801,0.0],["1989-06-21",2.5801,2.6774,2.5801,2.6774,599.0],["1989-06-22",2.7261,2.7261,2.7261,2.7261,599.0],["1989-06-23",2.7261,2.7261,2.7261,2.7261,200.0],["1989-06-26",2.7261,2.7261,2.7261,2.7261,0.0],["1989-06-27",2.6531,2.6531,2.6531,2.6531,399.0],["1989-06-28",2.6531,2.6531,2.6531,2.6531,0.0],["1989-06-29",2.6531,2.7018,2.5801,2.7018,998.0],["1989-06-30",2.5801,2.5801,2.5801,2.5801,399.0],["1989-07-03",2.5801,2.5801,2.5801,2.5801,0.0],["1989-07-05",2.5801,2.5801,2.5801,2.5801,0.0],["1989-07-06",2.5801,2.5801,2.5801,2.5801,0.0],["1989-07-07",2.6531,2.7261,2.6531,2.6531,399.0],["1989-07-10",2.6531,2.6531,2.6531,2.6531,0.0],["1989-07-11",2.7261,2.7261,2.7261,2.7261,200.0],["1989-07-12",2.6531,2.6531,2.5801,2.6531,1198.0],["1989-07-13",2.6531,2.6531,2.6531,2.6531,0.0],["1989-07-14",2.6531,2.6531,2.6531,2.6531,0.0],["1989-07-17",2.5801,2.5801,2.5801,2.5801,200.0],["1989-07-18",2.5801,2.5801,2.5801,2.5801,0.0],["1989-07-19",2.6044,2.7139,2.6044,2.7139,799.0],["1989-07-20",2.7139,2.7139,2.7139,2.7139,0.0],["1989-07-21",2.5801,2.5801,2.5801,2.5801,200.0],["1989-07-24",2.5801,2.5922,2.5801,2.5922,3594.0],["1989-07-25",2.5922,2.7261,2.5801,2.7261,1198.0],["1989-07-26",2.7261,2.7261,2.7261,2.7261,0.0],["1989-07-27",2.6774,2.6774,2.5801,2.5801,998.0],["1989-07-28",2.5801,2.5801,2.5801,2.5801,0.0],["1989-07-31",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-01",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-02",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-03",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-04",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-07",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-08",2.5801,2.5801,2.5801,2.5801,5990.0],["1989-08-09",2.5801,2.6774,2.5801,2.5801,9384.0],["1989-08-10",2.7261,2.7261,2.7261,2.7261,399.0],["1989-08-11",2.5801,2.5801,2.5801,2.5801,399.0],["1989-08-14",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-15",2.7261,2.7261,2.7261,2.7261,200.0],["1989-08-16",2.6044,2.6044,2.5801,2.6044,5990.0],["1989-08-17",2.6044,2.6044,2.6044,2.6044,0.0],["1989-08-18",2.6044,2.6044,2.6044,2.6044,0.0],["1989-08-21",2.5801,2.5801,2.5801,2.5801,399.0],["1989-08-22",2.5801,2.5801,2.5801,2.5801,1797.0],["1989-08-23",2.5801,2.5801,2.5801,2.5801,2396.0],["1989-08-24",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-25",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-28",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-29",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-30",2.5801,2.5801,2.5801,2.5801,0.0],["1989-08-31",2.5801,2.5801,2.5801,2.5801,0.0],["1989-09-01",2.5801,2.5801,2.5557,2.5557,799.0],["1989-09-05",2.5557,2.5557,2.5557,2.5557,0.0],["1989-09-06",2.434,2.434,2.434,2.434,599.0],["1989-09-07",2.434,2.434,2.434,2.434,0.0],["1989-09-08",2.434,2.434,2.434,2.434,0.0],["1989-09-11",2.434,2.5557,2.434,2.434,1198.0],["1989-09-12",2.4584,2.4584,2.4584,2.4584,599.0],["1989-09-13",2.434,2.434,2.434,2.434,599.0],["1989-09-14",2.434,2.5314,2.434,2.5314,799.0],["1989-09-15",2.5801,2.5801,2.5801,2.5801,2595.0],["1989-09-18",2.5801,2.5801,2.4827,2.5801,1198.0],["1989-09-19",2.5801,2.5801,2.5801,2.5801,599.0],["1989-09-20",2.5801,2.5801,2.5801,2.5801,200.0],["1989-09-21",2.434,2.434,2.434,2.434,599.0],["1989-09-22",2.434,2.434,2.434,2.434,399.0],["1989-09-25",2.5801,2.5801,2.5801,2.5801,200.0],["1989-09-26",2.5801,2.5801,2.5801,2.5801,0.0],["1989-09-27",2.434,2.434,2.434,2.434,200.0],["1989-09-28",2.434,2.434,2.434,2.434,0.0],["1989-09-29",2.434,2.434,2.434,2.434,1398.0],["1989-10-02",2.434,2.434,2.434,2.434,0.0],["1989-10-03",2.434,2.434,2.434,2.434,0.0],["1989-10-04",2.3853,2.3853,2.3853,2.3853,799.0],["1989-10-05",2.3853,2.3853,2.3853,2.3853,0.0],["1989-10-06",2.3853,2.3853,2.3853,2.3853,0.0],["1989-10-09",2.3853,2.3853,2.3853,2.3853,0.0],["1989-10-10",2.3853,2.4827,2.3853,2.3853,799.0],["1989-10-11",2.434,2.5314,2.434,2.4827,1398.0],["1989-10-12",2.4827,2.4827,2.4827,2.4827,0.0],["1989-10-13",2.4827,2.4827,2.4827,2.4827,0.0],["1989-10-16",2.434,2.434,2.434,2.434,200.0],["1989-10-17",2.434,2.434,2.434,2.434,200.0],["1989-10-18",2.434,2.434,2.2636,2.434,1597.0],["1989-10-19",2.2636,2.2636,2.2636,2.2636,799.0],["1989-10-20",2.2636,2.2636,2.2636,2.2636,0.0],["1989-10-23",2.2636,2.2636,2.2636,2.2636,0.0],["1989-10-24",2.2636,2.2636,2.2636,2.2636,0.0],["1989-10-25",2.1419,2.1419,2.1419,2.1419,200.0],["1989-10-26",2.2636,2.361,2.2636,2.361,3793.0],["1989-10-27",2.361,2.4097,2.215,2.215,200.0],["1989-10-30",2.288,2.361,2.288,2.361,1597.0],["1989-10-31",2.361,2.361,2.361,2.361,0.0],["1989-11-01",2.3367,2.3367,2.3367,2.3367,399.0],["1989-11-02",2.3367,2.3367,2.215,2.215,399.0],["1989-11-03",2.215,2.2393,2.1419,2.2393,998.0],["1989-11-06",2.2393,2.2393,2.2393,2.2393,0.0],["1989-11-07",2.2393,2.2393,2.2393,2.2393,0.0],["1989-11-08",2.1784,2.1784,1.9472,2.1784,399.0],["1989-11-09",1.9959,1.9959,1.9472,1.9959,998.0],["1989-11-10",2.0446,2.0446,2.0446,2.0446,998.0],["1989-11-13",2.215,2.215,2.215,2.215,200.0],["1989-11-14",2.215,2.215,2.215,2.215,799.0],["1989-11-15",2.215,2.3123,2.1176,2.3123,5990.0],["1989-11-16",2.3123,2.3123,2.3123,2.3123,0.0],["1989-11-17",2.1906,2.1906,2.1419,2.1541,799.0],["1989-11-20",2.1541,2.1541,2.1541,2.1541,0.0],["1989-11-21",2.1541,2.1541,2.1541,2.1541,0.0],["1989-11-22",2.1541,2.1541,2.1541,2.1541,0.0],["1989-11-24",2.1906,2.1906,2.1906,2.1906,1198.0],["1989-11-27",2.1906,2.1906,2.1906,2.1906,0.0],["1989-11-28",2.1906,2.1906,2.1906,2.1906,0.0],["1989-11-29",2.1906,2.1906,2.1906,2.1906,0.0],["1989-11-30",2.1906,2.288,2.1419,2.1906,1597.0],["1989-12-01",2.288,2.288,2.288,2.288,200.0],["1989-12-04",2.1419,2.1419,2.1419,2.1419,599.0],["1989-12-05",2.1419,2.215,2.0689,2.0933,4792.0],["1989-12-06",2.0689,2.0689,2.0689,2.0689,200.0],["1989-12-07",2.0689,2.0689,2.0689,2.0689,0.0],["1989-12-08",2.0689,2.0689,2.0689,2.0689,0.0],["1989-12-11",2.0689,2.0689,2.0689,2.0689,0.0],["1989-12-12",2.0689,2.0689,2.0689,2.0689,799.0],["1989-12-13",2.0689,2.1541,2.0689,2.0689,6588.0],["1989-12-14",2.0689,2.0689,2.0689,2.0689,0.0],["1989-12-15",2.1419,2.1419,2.1419,2.1419,3394.0],["1989-12-18",2.1906,2.1906,2.1906,2.1906,200.0],["1989-12-19",2.0933,2.0933,2.0933,2.0933,799.0],["1989-12-20",2.0933,2.0933,2.0933,2.0933,0.0],["1989-12-21",2.0933,2.0933,2.0933,2.0933,0.0],["1989-12-22",2.0933,2.0933,2.0933,2.0933,0.0],["1989-12-26",2.0933,2.0933,2.0933,2.0933,0.0],["1989-12-27",2.1541,2.1541,2.1541,2.1541,399.0],["1989-12-28",2.1541,2.2393,2.0933,2.0933,599.0],["1989-12-29",2.0933,2.1541,2.0933,2.1541,2595.0],["1990-01-02",2.1541,2.215,2.0933,2.215,799.0],["1990-01-03",2.1419,2.1419,2.1419,2.1419,799.0],["1990-01-04",2.1419,2.1419,2.1419,2.1419,0.0],["1990-01-05",2.0689,2.0689,2.0689,2.0689,3793.0],["1990-01-08",2.0689,2.0689,2.0689,2.0689,0.0],["1990-01-09",2.0689,2.0689,2.0689,2.0689,0.0],["1990-01-10",2.0689,2.0689,2.0689,2.0689,0.0],["1990-01-11",2.0689,2.0689,2.0689,2.0689,0.0],["1990-01-12",2.0689,2.0689,2.0689,2.0689,0.0],["1990-01-15",2.0689,2.0933,1.9959,1.9959,399.0],["1990-01-16",1.9959,2.1419,1.9472,2.0933,3793.0],["1990-01-17",2.0933,2.0933,2.0933,2.0933,0.0],["1990-01-18",2.0933,2.0933,2.0933,2.0933,0.0],["1990-01-19",2.0446,2.0446,1.9716,2.0446,799.0],["1990-01-22",2.0446,2.0446,2.0446,2.0446,0.0],["1990-01-23",2.0446,2.0446,2.0446,2.0446,0.0],["1990-01-24",2.0446,2.0933,1.9716,1.9716,3993.0],["1990-01-25",1.9715,2.0446,1.9715,2.0324,17170.0],["1990-01-26",2.0324,2.0446,1.9716,2.0446,2196.0],["1990-01-29",2.0446,2.0446,2.0446,2.0446,0.0],["1990-01-30",2.0446,2.0446,2.0446,2.0446,0.0],["1990-01-31",2.0446,2.0446,2.0446,2.0446,0.0],["1990-02-01",2.0324,2.0324,2.0324,2.0324,2396.0],["1990-02-02",2.0324,2.0324,2.0324,2.0324,0.0],["1990-02-05",2.0324,2.1176,1.9716,2.1176,799.0],["1990-02-06",1.9837,1.9837,1.9837,1.9837,200.0],["1990-02-07",1.9959,2.0446,1.9959,1.9959,3394.0],["1990-02-08",1.9959,1.9959,1.9959,1.9959,0.0],["1990-02-09",1.9716,1.9716,1.9716,1.9716,3594.0],["1990-02-12",1.9837,1.9837,1.9837,1.9837,799.0],["1990-02-13",1.9837,1.9837,1.9837,1.9837,0.0],["1990-02-14",1.9837,1.9837,1.9837,1.9837,0.0],["1990-02-15",1.9837,2.0446,1.9716,1.9716,4792.0],["1990-02-16",1.9716,1.9716,1.9716,1.9716,0.0],["1990-02-20",1.9716,1.9716,1.9716,1.9716,0.0],["1990-02-21",1.9716,1.9716,1.9716,1.9716,0.0],["1990-02-22",1.9716,1.9716,1.9716,1.9716,0.0],["1990-02-23",1.8742,1.8742,1.8742,1.8742,200.0],["1990-02-26",1.8742,1.8742,1.8742,1.8742,0.0],["1990-02-27",1.8742,1.8742,1.8742,1.8742,799.0],["1990-02-28",1.9107,1.9107,1.9107,1.9107,799.0],["1990-03-01",1.9716,2.0202,1.9716,1.9716,799.0],["1990-03-02",1.9716,1.9716,1.9716,1.9716,0.0],["1990-03-05",1.9716,1.9716,1.9716,1.9716,0.0],["1990-03-06",1.8742,1.8742,1.8742,1.8742,399.0],["1990-03-07",1.8742,1.9229,1.8742,1.9229,2396.0],["1990-03-08",1.9716,1.9959,1.9716,1.9716,399.0],["1990-03-09",1.9716,2.0202,1.9229,1.9959,12378.0],["1990-03-12",1.9959,1.9959,1.9959,1.9959,0.0],["1990-03-13",1.8742,1.8742,1.8742,1.8742,1597.0],["1990-03-14",1.8742,1.8742,1.8498,1.8498,8585.0],["1990-03-15",1.862,1.8985,1.862,1.8985,6189.0],["1990-03-16",1.8985,1.8985,1.8985,1.8985,0.0],["1990-03-19",1.8985,1.8985,1.8985,1.8985,0.0],["1990-03-20",1.9472,1.9472,1.9472,1.9472,399.0],["1990-03-21",1.9472,1.9472,1.9472,1.9472,0.0],["1990-03-22",1.9472,1.9472,1.9472,1.9472,0.0],["1990-03-23",1.9472,1.9472,1.9472,1.9472,0.0],["1990-03-26",1.9472,1.9472,1.9472,1.9472,0.0],["1990-03-27",1.9472,1.9472,1.9472,1.9472,0.0],["1990-03-28",1.8012,1.8985,1.8012,1.8985,599.0],["1990-03-29",1.9229,1.9229,1.9229,1.9229,200.0],["1990-03-30",1.9229,1.9229,1.9229,1.9229,0.0],["1990-04-02",1.8498,1.9472,1.8498,1.9472,399.0],["1990-04-03",1.9472,1.9472,1.9472,1.9472,0.0],["1990-04-04",1.9472,1.9472,1.9472,1.9472,0.0],["1990-04-05",1.9472,1.9472,1.8742,1.8742,1198.0],["1990-04-06",1.8498,1.9229,1.8498,1.9229,3993.0],["1990-04-09",1.9229,1.9229,1.9229,1.9229,0.0],["1990-04-10",1.9229,1.9229,1.9229,1.9229,0.0],["1990-04-11",1.9229,1.9229,1.9229,1.9229,0.0],["1990-04-12",1.9229,1.9229,1.9229,1.9229,0.0],["1990-04-16",1.9472,1.9472,1.9472,1.9472,399.0],["1990-04-17",1.8498,1.8498,1.8498,1.8498,2595.0],["1990-04-18",1.8985,1.8985,1.8742,1.8985,1797.0],["1990-04-19",1.8985,1.8985,1.8985,1.8985,0.0],["1990-04-20",1.8985,1.8985,1.8985,1.8985,0.0],["1990-04-23",1.8012,1.8985,1.8012,1.8985,799.0],["1990-04-24",1.7768,1.7768,1.7768,1.7768,998.0],["1990-04-25",1.7768,1.7768,1.7768,1.7768,0.0],["1990-04-26",1.7768,1.7768,1.7768,1.7768,0.0],["1990-04-27",1.7768,1.7768,1.7768,1.7768,1597.0],["1990-04-30",1.8985,1.8985,1.8985,1.8985,200.0],["1990-05-01",1.8742,1.8742,1.8742,1.8742,799.0],["1990-05-02",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-03",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-04",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-07",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-08",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-09",1.8985,1.8985,1.8985,1.8985,399.0],["1990-05-10",1.8012,1.8742,1.8012,1.8012,2795.0],["1990-05-11",1.8012,1.8012,1.8012,1.8012,0.0],["1990-05-14",1.8012,1.8742,1.8012,1.8742,1997.0],["1990-05-15",1.8012,1.8742,1.8012,1.8742,1997.0],["1990-05-16",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-17",1.8742,1.8742,1.8742,1.8742,0.0],["1990-05-18",1.8985,1.8985,1.8985,1.8985,200.0],["1990-05-21",1.8012,1.8012,1.8012,1.8012,799.0],["1990-05-22",1.8012,1.8012,1.8012,1.8012,0.0],["1990-05-23",1.8012,1.8012,1.8012,1.8012,0.0],["1990-05-24",1.8012,1.8012,1.8012,1.8012,0.0],["1990-05-25",1.8012,1.8012,1.8012,1.8012,0.0],["1990-05-29",1.7768,1.8255,1.7768,1.8255,8984.0],["1990-05-30",1.8985,1.8985,1.8985,1.8985,399.0],["1990-05-31",1.8985,1.8985,1.8985,1.8985,0.0],["1990-06-01",1.8255,1.8255,1.7768,1.7768,3194.0],["1990-06-04",1.7768,1.7768,1.7768,1.7768,399.0],["1990-06-05",1.7768,1.7768,1.7768,1.7768,0.0],["1990-06-06",1.7768,1.7768,1.7768,1.7768,599.0],["1990-06-07",1.7768,1.7768,1.7768,1.7768,0.0],["1990-06-08",1.7768,1.7768,1.7768,1.7768,0.0],["1990-06-11",1.7768,1.7768,1.7768,1.7768,0.0],["1990-06-12",1.8742,1.8742,1.8012,1.8012,3594.0],["1990-06-13",1.8742,1.8742,1.7768,1.7768,2995.0],["1990-06-14",1.7525,1.7768,1.7525,1.7768,1997.0],["1990-06-15",1.8255,1.8498,1.7525,1.8498,4792.0],["1990-06-18",1.7525,1.7525,1.7525,1.7525,998.0],["1990-06-19",1.7525,1.7525,1.7525,1.7525,1198.0],["1990-06-20",1.7525,1.7525,1.7525,1.7525,0.0],["1990-06-21",1.7525,1.7525,1.7525,1.7525,0.0],["1990-06-22",1.8012,1.8012,1.8012,1.8012,998.0],["1990-06-25",1.8012,1.8012,1.8012,1.8012,0.0],["1990-06-26",1.8012,1.8012,1.8012,1.8012,0.0],["1990-06-27",1.6795,1.6795,1.6795,1.6795,3993.0],["1990-06-28",1.7525,1.7525,1.7525,1.7525,200.0],["1990-06-29",1.7281,1.7525,1.6795,1.7525,2595.0],["1990-07-02",1.8255,1.8255,1.8255,1.8255,200.0],["1990-07-03",1.6795,1.7403,1.6795,1.7403,799.0],["1990-07-05",1.7403,1.7403,1.7403,1.7403,0.0],["1990-07-06",1.6795,1.6795,1.6795,1.6795,998.0],["1990-07-09",1.8255,1.8255,1.8255,1.8255,200.0],["1990-07-10",1.6916,1.7525,1.6916,1.7525,799.0],["1990-07-11",1.7525,1.7525,1.7525,1.7525,0.0],["1990-07-12",1.6795,1.6795,1.6795,1.6795,1797.0],["1990-07-13",1.6551,1.6551,1.6551,1.6551,8785.0],["1990-07-16",1.6064,1.6795,1.6064,1.6064,2995.0],["1990-07-17",1.6064,1.6064,1.6064,1.6064,399.0],["1990-07-18",1.6064,1.6064,1.6064,1.6064,0.0],["1990-07-19",1.6064,1.6551,1.6064,1.6551,1797.0],["1990-07-20",1.6064,1.7038,1.6064,1.7038,799.0],["1990-07-23",1.7038,1.7038,1.7038,1.7038,0.0],["1990-07-24",1.6064,1.6064,1.6064,1.6064,6389.0],["1990-07-25",1.6795,1.6795,1.6795,1.6795,200.0],["1990-07-26",1.5578,1.6551,1.5578,1.6064,6389.0],["1990-07-27",1.6064,1.6064,1.6064,1.6064,399.0],["1990-07-30",1.6551,1.6551,1.6551,1.6551,1997.0],["1990-07-31",1.6551,1.6551,1.6064,1.6064,1398.0],["1990-08-01",1.6551,1.6551,1.6551,1.6551,1198.0],["1990-08-02",1.6551,1.6551,1.6551,1.6551,0.0],["1990-08-03",1.6551,1.6551,1.6551,1.6551,0.0],["1990-08-06",1.643,1.643,1.5578,1.5578,11979.0],["1990-08-07",1.5091,1.5091,1.5091,1.5091,200.0],["1990-08-08",1.5091,1.5091,1.5091,1.5091,0.0],["1990-08-09",1.5821,1.5821,1.5821,1.5821,2995.0],["1990-08-10",1.5821,1.5821,1.5821,1.5821,0.0],["1990-08-13",1.5821,1.5821,1.5821,1.5821,0.0],["1990-08-14",1.5821,1.5821,1.5821,1.5821,0.0],["1990-08-15",1.5821,1.5821,1.5821,1.5821,0.0],["1990-08-16",1.6308,1.6308,1.5699,1.5943,12378.0],["1990-08-17",1.5091,1.6064,1.5091,1.6064,14774.0],["1990-08-20",1.6064,1.6064,1.6064,1.6064,0.0],["1990-08-21",1.6064,1.6064,1.6064,1.6064,0.0],["1990-08-22",1.6064,1.6064,1.6064,1.6064,0.0],["1990-08-23",1.6064,1.6064,1.6064,1.6064,0.0],["1990-08-24",1.4969,1.5334,1.4969,1.5334,4792.0],["1990-08-27",1.5717,1.6454,1.4735,1.5963,5790.0],["1990-08-28",1.5963,1.5963,1.5963,1.5963,0.0],["1990-08-29",1.5717,1.5717,1.4735,1.5717,3194.0],["1990-08-30",1.5226,1.5226,1.5226,1.5226,200.0],["1990-08-31",1.67,1.67,1.67,1.67,200.0],["1990-09-04",1.67,1.67,1.67,1.67,0.0],["1990-09-05",1.67,1.67,1.67,1.67,0.0],["1990-09-06",1.4735,1.4735,1.4735,1.4735,799.0],["1990-09-07",1.4735,1.4735,1.4735,1.4735,0.0],["1990-09-10",1.4735,1.6209,1.4735,1.6209,399.0],["1990-09-11",1.4735,1.4735,1.4735,1.4735,399.0],["1990-09-12",1.4735,1.4735,1.4735,1.4735,0.0],["1990-09-13",1.4735,1.4735,1.4735,1.4735,399.0],["1990-09-14",1.4735,1.4735,1.4735,1.4735,22361.0],["1990-09-17",1.5472,1.5472,1.5472,1.5472,5590.0],["1990-09-18",1.6209,1.6209,1.6209,1.6209,200.0],["1990-09-19",1.4735,1.4735,1.4735,1.4735,599.0],["1990-09-20",1.4735,1.4735,1.4735,1.4735,0.0],["1990-09-21",1.4735,1.4735,1.4735,1.4735,0.0],["1990-09-24",1.6209,1.6209,1.4735,1.6209,4193.0],["1990-09-25",1.4981,1.6209,1.4981,1.6209,2396.0],["1990-09-26",1.4981,1.5226,1.4981,1.5226,1997.0],["1990-09-27",1.4858,1.584,1.4858,1.4858,399.0],["1990-09-28",1.584,1.584,1.584,1.584,599.0],["1990-10-01",1.5963,1.5963,1.5963,1.5963,399.0],["1990-10-02",1.6209,1.6209,1.4735,1.4735,799.0],["1990-10-03",1.6209,1.6209,1.6209,1.6209,200.0],["1990-10-04",1.5717,1.6209,1.5717,1.6209,1198.0],["1990-10-05",1.6209,1.6209,1.6209,1.6209,0.0],["1990-10-08",1.6209,1.6209,1.6209,1.6209,0.0],["1990-10-09",1.4735,1.4735,1.4735,1.4735,1997.0],["1990-10-10",1.4735,1.4735,1.4735,1.4735,200.0],["1990-10-11",1.4735,1.4735,1.4735,1.4735,2196.0],["1990-10-12",1.5226,1.5226,1.5226,1.5226,200.0],["1990-10-15",1.5226,1.5226,1.5226,1.5226,200.0],["1990-10-16",1.5226,1.5226,1.5226,1.5226,0.0],["1990-10-17",1.5226,1.5226,1.5226,1.5226,0.0],["1990-10-18",1.3753,1.5226,1.3753,1.5226,1198.0],["1990-10-19",1.4489,1.4489,1.4489,1.4489,1997.0],["1990-10-22",1.4489,1.4735,1.3753,1.4735,1797.0],["1990-10-23",1.4489,1.4735,1.3998,1.4735,4592.0],["1990-10-24",1.4735,1.4735,1.4735,1.4735,0.0],["1990-10-25",1.4489,1.4489,1.4489,1.4489,1997.0],["1990-10-26",1.4735,1.4735,1.3753,1.3753,8785.0],["1990-10-29",1.3753,1.3753,1.3753,1.3753,0.0],["1990-10-30",1.3753,1.3753,1.3753,1.3753,200.0],["1990-10-31",1.4244,1.4244,1.4244,1.4244,399.0],["1990-11-01",1.4636,1.4636,1.4636,1.4636,1597.0],["1990-11-02",1.4636,1.4636,1.4636,1.4636,0.0],["1990-11-05",1.3395,1.3395,1.3395,1.3395,2196.0],["1990-11-06",1.4884,1.4884,1.4884,1.4884,200.0],["1990-11-07",1.4884,1.4884,1.4884,1.4884,0.0],["1990-11-08",1.4884,1.4884,1.4884,1.4884,0.0],["1990-11-09",1.4636,1.4636,1.4636,1.4636,1597.0],["1990-11-12",1.4636,1.4636,1.4636,1.4636,0.0],["1990-11-13",1.4884,1.4884,1.4884,1.4884,599.0],["1990-11-14",1.4884,1.5132,1.4884,1.5132,1597.0],["1990-11-15",1.6124,1.6124,1.414,1.6124,1997.0],["1990-11-16",1.6124,1.6124,1.6124,1.6124,0.0],["1990-11-19",1.6124,1.6124,1.538,1.538,799.0],["1990-11-20",1.4636,1.4636,1.4636,1.4636,1597.0],["1990-11-21",1.6124,1.6372,1.5876,1.5876,3194.0],["1990-11-23",1.5876,1.5876,1.5876,1.5876,0.0],["1990-11-26",1.6152,1.6778,1.5776,1.6778,12179.0],["1990-11-27",1.6778,1.6778,1.6778,1.6778,0.0],["1990-11-28",1.6778,1.6778,1.6778,1.6778,0.0],["1990-11-29",1.6778,1.6778,1.6778,1.6778,0.0],["1990-11-30",1.6778,1.6778,1.5526,1.5526,2196.0],["1990-12-03",1.5526,1.6527,1.5526,1.6026,7387.0],["1990-12-04",1.6778,1.6778,1.6778,1.6778,200.0],["1990-12-05",1.6778,1.6778,1.5901,1.6277,2396.0],["1990-12-06",1.5526,1.6402,1.5526,1.6026,8186.0],["1990-12-07",1.6026,1.6026,1.6026,1.6026,0.0],["1990-12-10",1.6026,1.6026,1.6026,1.6026,0.0],["1990-12-11",1.6277,1.6277,1.6277,1.6277,5590.0],["1990-12-12",1.5901,1.6527,1.5275,1.5275,4592.0],["1990-12-13",1.5275,1.5275,1.5275,1.5275,399.0],["1990-12-14",1.4524,1.4524,1.4524,1.4524,1597.0],["1990-12-17",1.5025,1.5025,1.4023,1.4774,20364.0],["1990-12-18",1.4774,1.4774,1.4774,1.4774,0.0],["1990-12-19",1.4023,1.5526,1.4023,1.5526,11380.0],["1990-12-20",1.5025,1.5526,1.4023,1.4399,5191.0],["1990-12-21",1.3647,1.3773,1.3647,1.3773,399.0],["1990-12-24",1.3773,1.3773,1.3773,1.3773,0.0],["1990-12-26",1.3773,1.3773,1.3773,1.3773,0.0],["1990-12-27",1.3522,1.5025,1.3522,1.5025,1198.0],["1990-12-28",1.3522,1.3522,1.3522,1.3522,200.0],["1990-12-31",1.4023,1.5526,1.4023,1.5526,2795.0],["1991-01-02",1.5526,1.5526,1.3522,1.4774,9783.0],["1991-01-03",1.4774,1.4774,1.4774,1.4774,0.0],["1991-01-04",1.5526,1.5526,1.5526,1.5526,399.0],["1991-01-07",1.4399,1.4399,1.4399,1.4399,200.0],["1991-01-08",1.4399,1.4399,1.4399,1.4399,0.0],["1991-01-09",1.4399,1.4399,1.4399,1.4399,0.0],["1991-01-10",1.3522,1.5025,1.3522,1.5025,399.0],["1991-01-11",1.3522,1.3522,1.3522,1.3522,998.0],["1991-01-14",1.3898,1.3898,1.3898,1.3898,399.0],["1991-01-15",1.3773,1.5025,1.3522,1.5025,1398.0],["1991-01-16",1.5025,1.5025,1.5025,1.5025,0.0],["1991-01-17",1.3522,1.5025,1.3522,1.5025,399.0],["1991-01-18",1.3522,1.3522,1.3522,1.3522,599.0],["1991-01-21",1.3522,1.3522,1.3522,1.3522,0.0],["1991-01-22",1.3522,1.3522,1.3522,1.3522,0.0],["1991-01-23",1.4524,1.5025,1.4524,1.4774,3993.0],["1991-01-24",1.3522,1.3522,1.3522,1.3522,1597.0],["1991-01-25",1.3522,1.3522,1.3522,1.3522,0.0],["1991-01-28",1.4774,1.4774,1.4774,1.4774,1597.0],["1991-01-29",1.4524,1.5025,1.4524,1.5025,399.0],["1991-01-30",1.5025,1.5025,1.5025,1.5025,799.0],["1991-01-31",1.5025,1.5025,1.5025,1.5025,2595.0],["1991-02-01",1.5025,1.5025,1.5025,1.5025,0.0],["1991-02-04",1.5025,1.5025,1.5025,1.5025,0.0],["1991-02-05",1.5025,1.5025,1.5025,1.5025,0.0],["1991-02-06",1.5025,1.5025,1.5025,1.5025,0.0],["1991-02-07",1.5025,1.5025,1.4148,1.4399,8785.0],["1991-02-08",1.4399,1.4399,1.4399,1.4399,0.0],["1991-02-11",1.6026,1.6026,1.6026,1.6026,200.0],["1991-02-12",1.6026,1.6026,1.6026,1.6026,0.0],["1991-02-13",1.5025,1.6026,1.5025,1.6026,1797.0],["1991-02-14",1.6026,1.6026,1.5526,1.5526,3394.0],["1991-02-15",1.7529,1.7529,1.5526,1.7028,1797.0],["1991-02-19",1.7028,1.7028,1.5776,1.5776,1597.0],["1991-02-20",1.6026,1.6026,1.5776,1.5776,799.0],["1991-02-21",1.5776,1.5776,1.5776,1.5776,0.0],["1991-02-22",1.5776,1.5776,1.5776,1.5776,0.0],["1991-02-25",1.7697,1.7697,1.7697,1.7697,799.0],["1991-02-26",1.7697,1.7697,1.7697,1.7697,0.0],["1991-02-27",1.7192,1.7697,1.6307,1.7697,9184.0],["1991-02-28",1.7697,1.7697,1.7697,1.7697,2595.0],["1991-03-01",1.7192,1.8709,1.7192,1.8709,3793.0],["1991-03-04",1.8709,1.8709,1.8709,1.8709,0.0],["1991-03-05",1.7697,1.7697,1.7697,1.7697,6189.0],["1991-03-06",1.7192,1.7192,1.7192,1.7192,1198.0],["1991-03-07",1.6686,1.6686,1.6686,1.6686,15173.0],["1991-03-08",1.8709,1.8709,1.8709,1.8709,200.0],["1991-03-11",1.8709,1.8709,1.8709,1.8709,0.0],["1991-03-12",1.8709,1.8709,1.8709,1.8709,0.0],["1991-03-13",1.8709,1.8709,1.8709,1.8709,0.0],["1991-03-14",1.8709,1.8709,1.8709,1.8709,0.0],["1991-03-15",1.795,1.8709,1.7192,1.7192,6189.0],["1991-03-18",1.7192,1.7192,1.7192,1.7192,599.0],["1991-03-19",1.7192,1.7192,1.7192,1.7192,0.0],["1991-03-20",1.7192,1.7192,1.7192,1.7192,0.0],["1991-03-21",1.7192,1.7192,1.7192,1.7192,0.0],["1991-03-22",1.7192,1.7192,1.7192,1.7192,0.0],["1991-03-25",1.7192,1.7192,1.7192,1.7192,0.0],["1991-03-26",1.8709,1.8709,1.7697,1.7697,2995.0],["1991-03-27",1.7697,1.7697,1.7697,1.7697,0.0],["1991-03-28",1.8203,1.8203,1.7192,1.7192,599.0],["1991-04-01",1.7192,1.7192,1.7192,1.7192,399.0],["1991-04-02",1.7192,1.7192,1.7192,1.7192,0.0],["1991-04-03",1.7445,1.7445,1.7192,1.7192,6189.0],["1991-04-04",1.7192,1.7192,1.7192,1.7192,0.0],["1991-04-05",1.8203,1.8203,1.8203,1.8203,399.0],["1991-04-08",1.8203,1.8203,1.8203,1.8203,0.0],["1991-04-09",1.8203,1.8203,1.8203,1.8203,0.0],["1991-04-10",1.7192,1.7192,1.7192,1.7192,1198.0],["1991-04-11",1.7192,1.7192,1.7192,1.7192,0.0],["1991-04-12",1.7192,1.7192,1.7192,1.7192,599.0],["1991-04-15",1.8709,1.8709,1.7192,1.7697,1198.0],["1991-04-16",1.8709,1.8709,1.8709,1.8709,200.0],["1991-04-17",1.7697,1.7697,1.7697,1.7697,799.0],["1991-04-18",1.7697,1.7697,1.7697,1.7697,0.0],["1991-04-19",1.795,1.795,1.795,1.795,200.0],["1991-04-22",1.7192,1.8709,1.7192,1.795,1997.0],["1991-04-23",1.795,1.795,1.795,1.795,0.0],["1991-04-24",1.795,1.795,1.795,1.795,0.0],["1991-04-25",1.795,1.795,1.795,1.795,0.0],["1991-04-26",1.7697,1.7697,1.7697,1.7697,599.0],["1991-04-29",1.7697,1.7697,1.7697,1.7697,0.0],["1991-04-30",1.7697,1.7697,1.7697,1.7697,0.0],["1991-05-01",1.8203,1.8203,1.8203,1.8203,399.0],["1991-05-02",1.8203,1.8203,1.8203,1.8203,0.0],["1991-05-03",1.8203,1.8203,1.8203,1.8203,0.0],["1991-05-06",1.7192,1.7697,1.7192,1.7697,1797.0],["1991-05-07",1.8709,1.8709,1.8709,1.8709,399.0],["1991-05-08",1.795,1.795,1.795,1.795,399.0],["1991-05-09",1.8203,1.8203,1.7697,1.7697,799.0],["1991-05-10",1.7192,1.7192,1.7192,1.7192,1997.0],["1991-05-13",1.8203,1.8203,1.7192,1.7192,399.0],["1991-05-14",1.7192,1.7192,1.7192,1.7192,0.0],["1991-05-15",1.8709,1.8709,1.8709,1.8709,998.0],["1991-05-16",1.795,1.795,1.795,1.795,200.0],["1991-05-17",1.7192,1.7192,1.7192,1.7192,1198.0],["1991-05-20",1.7192,1.7192,1.7192,1.7192,0.0],["1991-05-21",1.7192,1.7192,1.7192,1.7192,0.0],["1991-05-22",1.7824,1.7824,1.7824,1.7824,1997.0],["1991-05-23",1.7192,1.7192,1.7192,1.7192,1198.0],["1991-05-24",1.7345,1.7345,1.7345,1.7345,799.0],["1991-05-28",1.7345,1.7345,1.7345,1.7345,4592.0],["1991-05-29",1.7345,1.7345,1.7345,1.7345,0.0],["1991-05-30",1.7345,1.7345,1.7345,1.7345,0.0],["1991-05-31",1.7345,1.7345,1.7345,1.7345,0.0],["1991-06-03",1.8365,1.8365,1.7855,1.7855,2196.0],["1991-06-04",1.7855,1.7855,1.7855,1.7855,0.0],["1991-06-05",1.7855,1.7855,1.7855,1.7855,0.0],["1991-06-06",1.7345,1.7345,1.7345,1.7345,200.0],["1991-06-07",1.7855,1.7855,1.7345,1.7345,599.0],["1991-06-10",1.7855,1.7855,1.7855,1.7855,399.0],["1991-06-11",1.7345,1.7855,1.7345,1.7855,5790.0],["1991-06-12",1.7855,1.7855,1.7855,1.7855,1198.0],["1991-06-13",1.8365,1.8365,1.7855,1.7855,2595.0],["1991-06-14",1.8365,1.8365,1.8365,1.8365,200.0],["1991-06-17",1.811,1.811,1.811,1.811,5191.0],["1991-06-18",1.7855,1.7855,1.7855,1.7855,399.0],["1991-06-19",1.7855,1.7855,1.7855,1.7855,0.0],["1991-06-20",1.7855,1.7855,1.7855,1.7855,0.0],["1991-06-21",1.7345,1.7345,1.7345,1.7345,998.0],["1991-06-24",1.7345,1.7345,1.7345,1.7345,200.0],["1991-06-25",1.7855,1.7855,1.7855,1.7855,399.0],["1991-06-26",1.7855,1.7855,1.7855,1.7855,0.0],["1991-06-27",1.7855,1.7855,1.7855,1.7855,0.0],["1991-06-28",1.7345,1.8365,1.6835,1.6835,5191.0],["1991-07-01",1.6835,1.6835,1.6835,1.6835,0.0],["1991-07-02",1.6835,1.6835,1.6835,1.6835,1797.0],["1991-07-03",1.6835,1.6835,1.6835,1.6835,0.0],["1991-07-05",1.6835,1.6835,1.6835,1.6835,0.0],["1991-07-08",1.6835,1.6835,1.6835,1.6835,0.0],["1991-07-09",1.6835,1.6835,1.6835,1.6835,0.0],["1991-07-10",1.6835,1.6835,1.6835,1.6835,0.0],["1991-07-11",1.7855,1.7855,1.7855,1.7855,599.0],["1991-07-12",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-15",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-16",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-17",1.6835,1.6835,1.6835,1.6835,799.0],["1991-07-18",1.7855,1.7855,1.7855,1.7855,799.0],["1991-07-19",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-22",1.7345,1.8875,1.7345,1.8875,3993.0],["1991-07-23",1.6835,1.6835,1.6835,1.6835,2995.0],["1991-07-24",1.7855,1.7855,1.7855,1.7855,998.0],["1991-07-25",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-26",1.7855,1.7855,1.7855,1.7855,399.0],["1991-07-29",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-30",1.7855,1.7855,1.7855,1.7855,0.0],["1991-07-31",1.6835,1.7855,1.6835,1.7855,3993.0],["1991-08-01",1.6835,1.7855,1.6835,1.7855,3194.0],["1991-08-02",1.7855,1.7855,1.7855,1.7855,0.0],["1991-08-05",1.6835,1.6835,1.6835,1.6835,8186.0],["1991-08-06",1.76,1.7855,1.76,1.7855,998.0],["1991-08-07",1.6835,1.8365,1.6835,1.6835,399.0],["1991-08-08",1.7855,1.7855,1.7855,1.7855,399.0],["1991-08-09",1.7855,1.7855,1.7855,1.7855,0.0],["1991-08-12",1.7855,1.7855,1.7855,1.7855,0.0],["1991-08-13",1.7855,1.7855,1.7855,1.7855,0.0],["1991-08-14",1.8365,1.8365,1.6835,1.6835,7387.0],["1991-08-15",1.76,1.76,1.6835,1.6835,5790.0],["1991-08-16",1.6835,1.6835,1.6835,1.6835,6389.0],["1991-08-19",1.76,1.7855,1.709,1.7855,2595.0],["1991-08-20",1.7345,1.7345,1.7345,1.7345,9783.0],["1991-08-21",1.7855,1.7855,1.7855,1.7855,1997.0],["1991-08-22",1.7217,1.7217,1.7217,1.7217,1997.0],["1991-08-23",1.7345,1.7345,1.7345,1.7345,399.0],["1991-08-26",1.7499,1.7499,1.7499,1.7499,200.0],["1991-08-27",1.6985,1.7499,1.6985,1.7499,2396.0],["1991-08-28",1.6985,1.7499,1.6985,1.7499,399.0],["1991-08-29",1.7499,1.7499,1.7499,1.7499,0.0],["1991-08-30",1.7499,1.7499,1.7499,1.7499,599.0],["1991-09-03",1.7242,1.7242,1.7242,1.7242,200.0],["1991-09-04",1.6985,1.7499,1.6985,1.7499,399.0],["1991-09-05",1.7499,1.7499,1.7499,1.7499,0.0],["1991-09-06",1.7499,1.7499,1.7499,1.7499,0.0],["1991-09-09",1.7499,1.7499,1.7499,1.7499,0.0],["1991-09-10",1.7499,1.7499,1.7499,1.7499,0.0],["1991-09-11",1.7499,1.7499,1.7499,1.7499,0.0],["1991-09-12",1.7499,1.7499,1.7499,1.7499,0.0],["1991-09-13",1.7499,1.7499,1.6985,1.6985,9184.0],["1991-09-16",1.7499,1.7499,1.7499,1.7499,5790.0],["1991-09-17",1.6985,1.6985,1.6985,1.6985,200.0],["1991-09-18",1.7628,1.7628,1.7628,1.7628,799.0],["1991-09-19",1.7628,1.7628,1.7628,1.7628,0.0],["1991-09-20",1.7628,1.7628,1.7628,1.7628,0.0],["1991-09-23",1.7628,1.7628,1.7628,1.7628,0.0],["1991-09-24",1.7628,1.7628,1.7628,1.7628,0.0],["1991-09-25",1.7628,1.7628,1.7628,1.7628,0.0],["1991-09-26",1.7628,1.7628,1.7628,1.7628,0.0],["1991-09-27",1.6985,1.6985,1.6985,1.6985,3993.0],["1991-09-30",1.7242,1.7242,1.6985,1.6985,1597.0],["1991-10-01",1.7242,1.7757,1.7242,1.7757,998.0],["1991-10-02",1.7757,1.7757,1.7757,1.7757,0.0],["1991-10-03",1.7242,1.8014,1.7242,1.8014,4991.0],["1991-10-04",1.8014,1.8014,1.8014,1.8014,0.0],["1991-10-07",1.8014,1.8014,1.8014,1.8014,0.0],["1991-10-08",1.8014,1.8014,1.8014,1.8014,0.0],["1991-10-09",1.6985,1.6985,1.6985,1.6985,599.0],["1991-10-10",1.6985,1.6985,1.6985,1.6985,11979.0],["1991-10-11",1.7242,1.8529,1.7242,1.7885,20963.0],["1991-10-14",1.7885,1.7885,1.7885,1.7885,0.0],["1991-10-15",1.7885,1.7885,1.7885,1.7885,0.0],["1991-10-16",1.6985,1.6985,1.6985,1.6985,1198.0],["1991-10-17",1.6985,1.6985,1.6985,1.6985,0.0],["1991-10-18",1.6985,1.6985,1.6985,1.6985,0.0],["1991-10-21",1.8014,1.8014,1.8014,1.8014,1198.0],["1991-10-22",1.8014,1.8014,1.8014,1.8014,0.0],["1991-10-23",1.8014,1.8014,1.8014,1.8014,0.0],["1991-10-24",1.7499,1.7499,1.6985,1.6985,799.0],["1991-10-25",1.8014,1.8014,1.8014,1.8014,599.0],["1991-10-28",1.7242,1.7242,1.7242,1.7242,599.0],["1991-10-29",1.7242,1.7242,1.7242,1.7242,0.0],["1991-10-30",1.7242,1.7242,1.7242,1.7242,0.0],["1991-10-31",1.7242,1.7242,1.7242,1.7242,0.0],["1991-11-01",1.8529,1.8529,1.8529,1.8529,200.0],["1991-11-04",1.7242,1.7242,1.6985,1.6985,2795.0],["1991-11-05",1.7242,1.8014,1.7242,1.8014,4991.0],["1991-11-06",1.8529,1.8529,1.8529,1.8529,599.0],["1991-11-07",1.9043,1.9043,1.9043,1.9043,200.0],["1991-11-08",1.9043,1.9043,1.9043,1.9043,0.0],["1991-11-11",1.9043,1.9043,1.9043,1.9043,399.0],["1991-11-12",1.9043,1.9043,1.9043,1.9043,0.0],["1991-11-13",1.9043,1.9043,1.9043,1.9043,0.0],["1991-11-14",1.9043,1.9043,1.9043,1.9043,0.0],["1991-11-15",1.9043,1.9043,1.8014,1.8014,998.0],["1991-11-18",1.7499,1.9043,1.7499,1.7499,799.0],["1991-11-19",1.7499,1.7499,1.7499,1.7499,0.0],["1991-11-20",1.7499,1.7499,1.7499,1.7499,0.0],["1991-11-21",1.8014,1.8014,1.8014,1.8014,200.0],["1991-11-22",1.817,1.817,1.817,1.817,200.0],["1991-11-25",1.817,1.817,1.817,1.817,0.0],["1991-11-26",1.7651,1.8429,1.7651,1.8429,399.0],["1991-11-27",1.7651,1.8429,1.7651,1.8429,399.0],["1991-11-29",1.791,1.9208,1.791,1.9208,1198.0],["1991-12-02",1.8689,1.9208,1.8689,1.9208,1597.0],["1991-12-03",1.9208,1.9208,1.8689,1.8689,1797.0],["1991-12-04",1.817,1.9208,1.817,1.9208,399.0],["1991-12-05",1.9208,1.9208,1.9208,1.9208,0.0],["1991-12-06",1.8689,2.0246,1.8689,2.0246,1398.0],["1991-12-09",1.8689,1.8689,1.8689,1.8689,200.0],["1991-12-10",1.8689,1.8689,1.8689,1.8689,0.0],["1991-12-11",2.0246,2.0246,2.0246,2.0246,200.0],["1991-12-12",2.0246,2.0246,2.0246,2.0246,0.0],["1991-12-13",2.0246,2.0246,2.0246,2.0246,0.0],["1991-12-16",2.0246,2.0246,2.0246,2.0246,5191.0],["1991-12-17",2.0246,2.0246,2.0246,2.0246,0.0],["1991-12-18",1.8689,1.9727,1.8689,1.9727,4991.0],["1991-12-19",1.8689,1.9727,1.8689,1.9727,2396.0],["1991-12-20",1.8689,1.9727,1.8689,1.9727,1597.0],["1991-12-23",1.8689,1.9467,1.8689,1.9467,1398.0],["1991-12-24",2.0765,2.0765,2.0765,2.0765,200.0],["1991-12-26",2.0765,2.0765,2.0765,2.0765,0.0],["1991-12-27",2.0765,2.0765,2.0765,2.0765,0.0],["1991-12-30",1.8689,1.9727,1.8689,1.9727,799.0],["1991-12-31",1.9208,1.9727,1.9208,1.9727,4792.0],["1992-01-02",1.9727,1.9727,1.9727,1.9727,0.0],["1992-01-03",1.9727,1.9727,1.9727,1.9727,0.0],["1992-01-06",1.8689,1.8689,1.8689,1.8689,399.0],["1992-01-07",1.8689,1.8689,1.8689,1.8689,0.0],["1992-01-08",1.8689,1.8689,1.8689,1.8689,0.0],["1992-01-09",1.8819,1.8819,1.8819,1.8819,2795.0],["1992-01-10",1.8819,1.8819,1.8819,1.8819,0.0],["1992-01-13",1.8819,1.8819,1.8819,1.8819,0.0],["1992-01-14",1.8689,1.9727,1.8689,1.9727,4991.0],["1992-01-15",2.0765,2.0765,2.0765,2.0765,200.0],["1992-01-16",1.9208,1.9208,1.9208,1.9208,1997.0],["1992-01-17",1.8689,1.8689,1.8689,1.8689,3394.0],["1992-01-20",2.0765,2.0765,2.0765,2.0765,399.0],["1992-01-21",2.0765,2.0765,2.0765,2.0765,0.0],["1992-01-22",2.0376,2.0376,1.9078,1.9078,399.0],["1992-01-23",1.9078,1.9078,1.9078,1.9078,0.0],["1992-01-24",1.9078,1.9078,1.9078,1.9078,0.0],["1992-01-27",1.9078,1.9078,1.9078,1.9078,0.0],["1992-01-28",1.8689,1.8689,1.8689,1.8689,1597.0],["1992-01-29",1.8689,1.8689,1.8689,1.8689,0.0],["1992-01-30",1.8689,1.8689,1.8689,1.8689,1997.0],["1992-01-31",1.9208,1.9727,1.9078,1.9727,5590.0],["1992-02-03",2.0246,2.0246,2.0246,2.0246,200.0],["1992-02-04",2.0765,2.0765,1.9727,1.9727,998.0],["1992-02-05",1.9727,1.9727,1.9727,1.9727,0.0],["1992-02-06",1.9727,1.9727,1.9727,1.9727,0.0],["1992-02-07",1.9727,1.9727,1.9727,1.9727,0.0],["1992-02-10",1.9727,1.9727,1.9727,1.9727,0.0],["1992-02-11",1.9727,1.9727,1.9727,1.9727,0.0],["1992-02-12",2.0765,2.0765,1.9208,1.9208,2995.0],["1992-02-13",1.9727,1.9727,1.9727,1.9727,1597.0],["1992-02-14",1.9338,1.9338,1.9338,1.9338,1198.0],["1992-02-18",1.9338,1.9338,1.9338,1.9338,0.0],["1992-02-19",1.9208,1.9208,1.9208,1.9208,799.0],["1992-02-20",1.9208,1.9208,1.9208,1.9208,0.0],["1992-02-21",1.9208,1.9208,1.9208,1.9208,0.0],["1992-02-24",1.9397,1.9397,1.9397,1.9397,0.0],["1992-02-25",1.9397,1.9397,1.9397,1.9397,0.0],["1992-02-26",2.0445,2.0445,2.0445,2.0445,799.0],["1992-02-27",2.0445,2.0445,2.0445,2.0445,200.0],["1992-02-28",2.0445,2.0445,2.0445,2.0445,0.0],["1992-03-02",2.0445,2.0445,2.0445,2.0445,998.0],["1992-03-03",2.0445,2.0445,2.0445,2.0445,0.0],["1992-03-04",2.0969,2.0969,2.0969,2.0969,200.0],["1992-03-05",1.9921,1.9921,1.9921,1.9921,1997.0],["1992-03-06",1.9921,1.9921,1.9921,1.9921,0.0],["1992-03-09",1.9921,1.9921,1.9921,1.9921,0.0],["1992-03-10",1.9921,1.9921,1.9921,1.9921,0.0],["1992-03-11",1.9397,2.0969,1.9397,2.0707,1597.0],["1992-03-12",2.0707,2.0707,2.0707,2.0707,0.0],["1992-03-13",2.0707,2.0707,2.0707,2.0707,0.0],["1992-03-16",2.1231,2.1231,2.1231,2.1231,13976.0],["1992-03-17",2.0707,2.0969,2.0707,2.0969,1997.0],["1992-03-18",2.0445,2.0445,2.0445,2.0445,1997.0],["1992-03-19",2.0707,2.0707,2.0707,2.0707,1997.0],["1992-03-20",2.1231,2.1231,2.1231,2.1231,998.0],["1992-03-23",2.1231,2.1231,2.1231,2.1231,0.0],["1992-03-24",2.0183,2.0183,2.0183,2.0183,998.0],["1992-03-25",2.0183,2.0183,2.0183,2.0183,0.0],["1992-03-26",2.0183,2.0183,2.0183,2.0183,0.0],["1992-03-27",2.1231,2.1231,2.0707,2.0969,1398.0],["1992-03-30",2.1231,2.1231,2.1231,2.1231,2995.0],["1992-03-31",1.9659,2.0445,1.9659,2.0445,5191.0],["1992-04-01",2.1756,2.1756,2.1756,2.1756,799.0],["1992-04-02",2.0969,2.0969,2.0969,2.0969,5990.0],["1992-04-03",1.9659,1.9659,1.9659,1.9659,799.0],["1992-04-06",2.1756,2.1756,2.0969,2.1756,2595.0],["1992-04-07",2.1756,2.1756,2.1756,2.1756,399.0],["1992-04-08",2.1756,2.1756,2.1756,2.1756,399.0],["1992-04-09",2.1756,2.1756,2.1756,2.1756,399.0],["1992-04-10",1.9659,2.1494,1.9659,1.9659,1797.0],["1992-04-13",1.9659,1.9659,1.9659,1.9659,0.0],["1992-04-14",1.9659,1.9659,1.9659,1.9659,0.0],["1992-04-15",1.9659,1.9659,1.9659,1.9659,0.0],["1992-04-16",2.1756,2.1756,2.1756,2.1756,399.0],["1992-04-20",1.9921,2.1756,1.9659,2.0707,5391.0],["1992-04-21",2.0707,2.0707,2.0707,2.0707,0.0],["1992-04-22",2.1756,2.1756,2.1756,2.1756,200.0],["1992-04-23",2.1756,2.1756,2.1756,2.1756,0.0],["1992-04-24",2.1756,2.1756,2.1756,2.1756,200.0],["1992-04-27",1.9921,2.0445,1.9921,2.0445,3394.0],["1992-04-28",1.9921,2.1756,1.9921,2.1756,599.0],["1992-04-29",2.1494,2.1494,2.0969,2.0969,2396.0],["1992-04-30",2.1756,2.1756,1.9921,1.9921,799.0],["1992-05-01",1.9921,2.1756,1.9921,2.1756,2196.0],["1992-05-04",2.1756,2.1756,2.1756,2.1756,0.0],["1992-05-05",2.1756,2.1756,2.0445,2.0969,4392.0],["1992-05-06",2.0445,2.0969,2.0445,2.0969,3993.0],["1992-05-07",2.0969,2.0969,2.0969,2.0969,0.0],["1992-05-08",2.0445,2.1494,2.0445,2.1494,2396.0],["1992-05-11",2.0445,2.0445,2.0445,2.0445,998.0],["1992-05-12",2.2018,2.2018,2.2018,2.2018,200.0],["1992-05-13",2.0969,2.2018,2.0969,2.2018,14774.0],["1992-05-14",2.2018,2.2018,2.2018,2.2018,1997.0],["1992-05-15",2.2018,2.2018,2.2018,2.2018,0.0],["1992-05-18",2.2018,2.2018,2.1231,2.1231,2795.0],["1992-05-19",2.1231,2.1231,2.1231,2.1231,0.0],["1992-05-20",2.2018,2.2018,2.2018,2.2018,998.0],["1992-05-21",2.0445,2.0445,2.0445,2.0445,399.0],["1992-05-22",2.2018,2.2018,2.0445,2.0445,1198.0],["1992-05-26",2.0636,2.0636,2.0636,2.0636,0.0],["1992-05-27",2.0636,2.2223,2.0636,2.1694,2595.0],["1992-05-28",2.1694,2.1694,2.1694,2.1694,0.0],["1992-05-29",2.1165,2.2091,2.1165,2.2091,2595.0],["1992-06-01",2.2752,2.2752,2.2752,2.2752,200.0],["1992-06-02",2.1429,2.2223,2.1429,2.2223,11979.0],["1992-06-03",2.2223,2.2223,2.2223,2.2223,0.0],["1992-06-04",2.2223,2.2223,2.2223,2.2223,0.0],["1992-06-05",2.1165,2.1165,2.1165,2.1165,399.0],["1992-06-08",2.1165,2.1165,2.1165,2.1165,0.0],["1992-06-09",2.1165,2.1165,2.1165,2.1165,0.0],["1992-06-10",2.1165,2.1165,2.1165,2.1165,0.0],["1992-06-11",2.2752,2.2752,2.2752,2.2752,200.0],["1992-06-12",2.1694,2.1694,2.1694,2.1694,5191.0],["1992-06-15",2.2752,2.2752,2.1958,2.1958,11580.0],["1992-06-16",2.1958,2.1958,2.1958,2.1958,0.0],["1992-06-17",2.2752,2.2752,2.2752,2.2752,200.0],["1992-06-18",2.2752,2.2752,2.2752,2.2752,0.0],["1992-06-19",2.2752,2.2752,2.2752,2.2752,0.0],["1992-06-22",2.2752,2.2752,2.2752,2.2752,200.0],["1992-06-23",2.2752,2.2752,2.2752,2.2752,0.0],["1992-06-24",2.2752,2.2752,2.2752,2.2752,0.0],["1992-06-25",2.2752,2.2752,2.2752,2.2752,0.0],["1992-06-26",2.2752,2.2752,2.2752,2.2752,200.0],["1992-06-29",2.2752,2.2752,2.2752,2.2752,0.0],["1992-06-30",2.3281,2.4339,2.2223,2.4339,7786.0],["1992-07-01",2.4339,2.4339,2.4339,2.4339,3394.0],["1992-07-02",2.2223,2.4339,2.2223,2.4339,599.0],["1992-07-06",2.2223,2.2223,2.2223,2.2223,599.0],["1992-07-07",2.2223,2.2223,2.2223,2.2223,0.0],["1992-07-08",2.2223,2.2223,2.2223,2.2223,0.0],["1992-07-09",2.2223,2.2223,2.2223,2.2223,998.0],["1992-07-10",2.3546,2.3546,2.3546,2.3546,399.0],["1992-07-13",2.3546,2.3546,2.3546,2.3546,0.0],["1992-07-14",2.3546,2.3546,2.3546,2.3546,0.0],["1992-07-15",2.3546,2.3546,2.3546,2.3546,0.0],["1992-07-16",2.3546,2.3546,2.3546,2.3546,0.0],["1992-07-17",2.3546,2.3546,2.3546,2.3546,0.0],["1992-07-20",2.3017,2.3281,2.3017,2.3281,799.0],["1992-07-21",2.3281,2.3281,2.3281,2.3281,0.0],["1992-07-22",2.3281,2.3281,2.3281,2.3281,0.0],["1992-07-23",2.3281,2.3281,2.3281,2.3281,0.0],["1992-07-24",2.3281,2.3281,2.3281,2.3281,0.0],["1992-07-27",2.4339,2.4339,2.4339,2.4339,998.0],["1992-07-28",2.4339,2.4339,2.4339,2.4339,1198.0],["1992-07-29",2.4339,2.4339,2.4339,2.4339,0.0],["1992-07-30",2.4339,2.4339,2.4339,2.4339,0.0],["1992-07-31",2.381,2.4339,2.381,2.4339,2396.0],["1992-08-03",2.4339,2.4339,2.4339,2.4339,1398.0],["1992-08-04",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-05",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-06",2.4339,2.4339,2.4339,2.4339,399.0],["1992-08-07",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-10",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-11",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-12",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-13",2.3281,2.3281,2.3281,2.3281,599.0],["1992-08-14",2.3546,2.3546,2.3546,2.3546,1797.0],["1992-08-17",2.4339,2.4339,2.4339,2.4339,399.0],["1992-08-18",2.4339,2.4339,2.4339,2.4339,0.0],["1992-08-19",2.4339,2.4339,2.2752,2.4339,1398.0],["1992-08-20",2.2752,2.2752,2.2752,2.2752,200.0],["1992-08-21",2.2752,2.2752,2.2752,2.2752,599.0],["1992-08-24",2.2752,2.2752,2.2752,2.2752,0.0],["1992-08-25",2.2752,2.4339,2.2752,2.4339,998.0],["1992-08-26",2.4553,2.4553,2.4553,2.4553,0.0],["1992-08-27",2.2952,2.2952,2.2952,2.2952,2795.0],["1992-08-28",2.4553,2.4553,2.4553,2.4553,799.0],["1992-08-31",2.4553,2.4553,2.4553,2.4553,1597.0],["1992-09-01",2.4553,2.4553,2.4019,2.4553,8186.0],["1992-09-02",2.4019,2.4019,2.4019,2.4019,200.0],["1992-09-03",2.4553,2.4553,2.4553,2.4553,1597.0],["1992-09-04",2.4553,2.4553,2.3485,2.3485,2196.0],["1992-09-08",2.4553,2.4553,2.4019,2.4019,7587.0],["1992-09-09",2.5087,2.5087,2.5087,2.5087,599.0],["1992-09-10",2.5087,2.5087,2.5087,2.5087,0.0],["1992-09-11",2.5087,2.5087,2.5087,2.5087,200.0],["1992-09-14",2.5087,2.5087,2.5087,2.5087,0.0],["1992-09-15",2.5087,2.5087,2.5087,2.5087,5191.0],["1992-09-16",2.4019,2.4019,2.4019,2.4019,1198.0],["1992-09-17",2.4019,2.4019,2.4019,2.4019,0.0],["1992-09-18",2.4019,2.5087,2.4019,2.5087,1797.0],["1992-09-21",2.5087,2.5087,2.4019,2.4019,4193.0],["1992-09-22",2.5087,2.5087,2.5087,2.5087,399.0],["1992-09-23",2.5087,2.5087,2.5087,2.5087,0.0],["1992-09-24",2.5087,2.5087,2.4019,2.4019,799.0],["1992-09-25",2.5087,2.5087,2.5087,2.5087,399.0],["1992-09-28",2.5087,2.5087,2.5087,2.5087,399.0],["1992-09-29",2.5087,2.5087,2.4019,2.4553,1797.0],["1992-09-30",2.5087,2.5087,2.4019,2.5087,399.0],["1992-10-01",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-02",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-05",2.4019,2.4019,2.4019,2.4019,998.0],["1992-10-06",2.4019,2.4019,2.4019,2.4019,0.0],["1992-10-07",2.4019,2.4019,2.4019,2.4019,998.0],["1992-10-08",2.5087,2.5087,2.5087,2.5087,799.0],["1992-10-09",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-12",2.5087,2.5087,2.5087,2.5087,200.0],["1992-10-13",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-14",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-15",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-16",2.4286,2.5354,2.3752,2.482,9983.0],["1992-10-19",2.482,2.482,2.482,2.482,0.0],["1992-10-20",2.482,2.482,2.482,2.482,0.0],["1992-10-21",2.482,2.482,2.482,2.482,0.0],["1992-10-22",2.482,2.482,2.482,2.482,0.0],["1992-10-23",2.4153,2.5087,2.3485,2.5087,19366.0],["1992-10-26",2.5087,2.5087,2.5087,2.5087,399.0],["1992-10-27",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-28",2.5087,2.5087,2.5087,2.5087,0.0],["1992-10-29",2.4019,2.4019,2.4019,2.4019,2396.0],["1992-10-30",2.4019,2.4019,2.4019,2.4019,0.0],["1992-11-02",2.3485,2.5087,2.3485,2.5087,1797.0],["1992-11-03",2.5087,2.5087,2.5087,2.5087,0.0],["1992-11-04",2.5087,2.5087,2.5087,2.5087,0.0],["1992-11-05",2.3485,2.5087,2.3485,2.4019,2595.0],["1992-11-06",2.4019,2.4019,2.4019,2.4019,0.0],["1992-11-09",2.4019,2.4019,2.4019,2.4019,0.0],["1992-11-10",2.3485,2.3485,2.3485,2.3485,1797.0],["1992-11-11",2.3485,2.3485,2.3485,2.3485,0.0],["1992-11-12",2.5087,2.562,2.5087,2.562,1597.0],["1992-11-13",2.562,2.562,2.562,2.562,998.0],["1992-11-16",2.4286,2.562,2.3752,2.562,4991.0],["1992-11-17",2.562,2.562,2.562,2.562,0.0],["1992-11-18",2.562,2.562,2.562,2.562,0.0],["1992-11-19",2.5087,2.5087,2.3485,2.3485,399.0],["1992-11-20",2.5087,2.5087,2.3485,2.3485,799.0],["1992-11-23",2.562,2.562,2.562,2.562,200.0],["1992-11-24",2.3952,2.3952,2.3952,2.3952,399.0],["1992-11-25",2.3952,2.3952,2.3952,2.3952,0.0],["1992-11-27",2.3952,2.3952,2.3952,2.3952,0.0],["1992-11-30",2.5836,2.5836,2.5836,2.5836,200.0],["1992-12-01",2.5836,2.5836,2.5836,2.5836,799.0],["1992-12-02",2.5297,2.5297,2.5297,2.5297,200.0],["1992-12-03",2.5297,2.5836,2.5297,2.5836,3793.0],["1992-12-04",2.5836,2.5836,2.4759,2.5836,17370.0],["1992-12-07",2.5836,2.5836,2.5836,2.5836,0.0],["1992-12-08",2.4221,2.4221,2.4221,2.4221,3394.0],["1992-12-09",2.4221,2.4221,2.4221,2.4221,0.0],["1992-12-10",2.3952,2.3952,2.3952,2.3952,399.0],["1992-12-11",2.5836,2.5836,2.4894,2.5836,7187.0],["1992-12-14",2.5836,2.5836,2.5836,2.5836,0.0],["1992-12-15",2.5836,2.5836,2.4759,2.5836,5990.0],["1992-12-16",2.5836,2.5836,2.5836,2.5836,0.0],["1992-12-17",2.4759,2.4759,2.4759,2.4759,2396.0],["1992-12-18",2.6105,2.6105,2.6105,2.6105,399.0],["1992-12-21",2.4759,2.4759,2.4759,2.4759,2595.0],["1992-12-22",2.4759,2.4759,2.4759,2.4759,0.0],["1992-12-23",2.6105,2.6105,2.5028,2.5028,1597.0],["1992-12-24",2.5028,2.5028,2.5028,2.5028,0.0],["1992-12-28",2.6105,2.6105,2.4759,2.4759,599.0],["1992-12-29",2.4759,2.5297,2.4759,2.5297,2795.0],["1992-12-30",2.6105,2.6105,2.6105,2.6105,998.0],["1992-12-31",2.6105,2.6643,2.6105,2.6643,1797.0],["1993-01-04",2.6374,2.6374,2.5297,2.6374,4792.0],["1993-01-05",2.5701,2.597,2.5701,2.597,399.0],["1993-01-06",2.5028,2.5028,2.5028,2.5028,1398.0],["1993-01-07",2.6105,2.6105,2.6105,2.6105,200.0],["1993-01-08",2.5028,2.5701,2.5028,2.5701,2196.0],["1993-01-11",2.6374,2.6374,2.5432,2.5701,14574.0],["1993-01-12",2.5028,2.6239,2.5028,2.5028,1198.0],["1993-01-13",2.5836,2.6374,2.5028,2.5701,5191.0],["1993-01-14",2.6643,2.6643,2.6643,2.6643,200.0],["1993-01-15",2.5836,2.5836,2.5028,2.5028,8186.0],["1993-01-18",2.5028,2.5028,2.5028,2.5028,0.0],["1993-01-19",2.6912,2.6912,2.6912,2.6912,200.0],["1993-01-20",2.6912,2.6912,2.5028,2.5028,599.0],["1993-01-21",2.5028,2.5028,2.5028,2.5028,0.0],["1993-01-22",2.6912,2.6912,2.6912,2.6912,998.0],["1993-01-25",2.6912,2.6912,2.6912,2.6912,0.0],["1993-01-26",2.6912,2.6912,2.6912,2.6912,0.0],["1993-01-27",2.5836,2.6105,2.5836,2.6105,14375.0],["1993-01-28",2.6105,2.6105,2.6105,2.6105,0.0],["1993-01-29",2.6105,2.6105,2.6105,2.6105,0.0],["1993-02-01",2.6912,2.6912,2.6912,2.6912,998.0],["1993-02-02",2.6912,2.6912,2.6912,2.6912,0.0],["1993-02-03",2.5028,2.5028,2.5028,2.5028,200.0],["1993-02-04",2.6912,2.6912,2.6912,2.6912,200.0],["1993-02-05",2.6912,2.6912,2.6105,2.6105,2196.0],["1993-02-08",2.5028,2.5028,2.5028,2.5028,799.0],["1993-02-09",2.5567,2.5836,2.5567,2.5836,3793.0],["1993-02-10",2.6912,2.6912,2.6912,2.6912,399.0],["1993-02-11",2.5567,2.5567,2.5567,2.5567,998.0],["1993-02-12",2.6778,2.6778,2.5028,2.5028,2795.0],["1993-02-16",2.5028,2.6912,2.5028,2.6912,399.0],["1993-02-17",2.6912,2.6912,2.6912,2.6912,998.0],["1993-02-18",2.6105,2.6778,2.6105,2.6778,799.0],["1993-02-19",2.5028,2.6912,2.5028,2.6912,5590.0],["1993-02-22",2.6912,2.6912,2.6912,2.6912,0.0],["1993-02-23",2.7129,2.7129,2.7129,2.7129,1597.0],["1993-02-24",2.7129,2.7129,2.7129,2.7129,0.0],["1993-02-25",2.7129,2.7129,2.7129,2.7129,0.0],["1993-02-26",2.7129,2.7129,2.7129,2.7129,0.0],["1993-03-01",2.7129,2.7129,2.7129,2.7129,599.0],["1993-03-02",2.7129,2.7129,2.7129,2.7129,0.0],["1993-03-03",2.618,2.618,2.618,2.618,599.0],["1993-03-04",2.5501,2.618,2.5501,2.618,4792.0],["1993-03-05",2.618,2.618,2.618,2.618,0.0],["1993-03-08",2.7129,2.7129,2.7129,2.7129,599.0],["1993-03-09",2.6044,2.6315,2.6044,2.6315,18767.0],["1993-03-10",2.7129,2.7129,2.6587,2.6587,799.0],["1993-03-11",2.523,2.6858,2.523,2.6858,799.0],["1993-03-12",2.6858,2.6858,2.6858,2.6858,0.0],["1993-03-15",2.7129,2.7129,2.7129,2.7129,5191.0],["1993-03-16",2.7129,2.7129,2.7129,2.7129,0.0],["1993-03-17",2.7401,2.7401,2.7129,2.7401,3993.0],["1993-03-18",2.8214,2.8214,2.8214,2.8214,599.0],["1993-03-19",2.8214,2.8214,2.8214,2.8214,0.0],["1993-03-22",2.7672,2.7672,2.6044,2.7536,11380.0],["1993-03-23",2.7536,2.7536,2.7536,2.7536,0.0],["1993-03-24",2.7536,2.7536,2.7536,2.7536,0.0],["1993-03-25",2.8214,2.8214,2.8214,2.8214,200.0],["1993-03-26",2.8214,2.8214,2.8214,2.8214,0.0],["1993-03-29",2.8214,2.8214,2.8214,2.8214,0.0],["1993-03-30",2.8214,2.8214,2.8214,2.8214,1597.0],["1993-03-31",2.8214,2.8214,2.8214,2.8214,1198.0],["1993-04-01",2.8214,2.8214,2.8214,2.8214,1398.0],["1993-04-02",2.6044,2.6044,2.6044,2.6044,1997.0],["1993-04-05",2.6044,2.8214,2.6044,2.8214,399.0],["1993-04-06",2.6587,2.8214,2.6587,2.8214,799.0],["1993-04-07",2.6587,2.7672,2.6315,2.6315,2595.0],["1993-04-08",2.8214,2.8214,2.8214,2.8214,1797.0],["1993-04-12",2.8214,2.8214,2.6315,2.6587,8186.0],["1993-04-13",2.8757,2.8757,2.8757,2.8757,599.0],["1993-04-14",2.8757,2.8757,2.8757,2.8757,200.0],["1993-04-15",2.8757,2.8757,2.8757,2.8757,0.0],["1993-04-16",2.8757,2.8757,2.8757,2.8757,200.0],["1993-04-19",2.8757,2.8757,2.8757,2.8757,0.0],["1993-04-20",2.8757,2.8757,2.8757,2.8757,200.0],["1993-04-21",2.7672,2.8757,2.7672,2.8757,1797.0],["1993-04-22",2.7129,2.8757,2.7129,2.8757,5990.0],["1993-04-23",2.93,2.93,2.93,2.93,200.0],["1993-04-26",2.93,2.93,2.7672,2.7672,4392.0],["1993-04-27",2.93,2.93,2.93,2.93,599.0],["1993-04-28",2.9842,2.9842,2.9571,2.9571,2995.0],["1993-04-29",2.9571,2.9571,2.9571,2.9571,0.0],["1993-04-30",2.9842,2.9842,2.8214,2.9842,998.0],["1993-05-03",2.9028,2.9842,2.9028,2.9842,2196.0],["1993-05-04",2.9842,2.9842,2.9842,2.9842,399.0],["1993-05-05",2.9842,2.9842,2.9842,2.9842,399.0],["1993-05-06",2.9842,2.9842,2.9842,2.9842,3194.0],["1993-05-07",3.0385,3.0385,3.0385,3.0385,200.0],["1993-05-10",3.0385,3.0385,3.0385,3.0385,399.0],["1993-05-11",3.0385,3.0385,3.0385,3.0385,0.0],["1993-05-12",3.0385,3.0385,3.0385,3.0385,0.0],["1993-05-13",3.0385,3.0385,3.0385,3.0385,200.0],["1993-05-14",3.0385,3.0385,3.0385,3.0385,0.0],["1993-05-17",3.0385,3.0385,3.0385,3.0385,200.0],["1993-05-18",3.0385,3.0385,3.0385,3.0385,0.0],["1993-05-19",3.1199,3.1199,3.1199,3.1199,200.0],["1993-05-20",2.93,3.1199,2.93,3.1199,998.0],["1993-05-21",3.1199,3.1199,3.1199,3.1199,0.0],["1993-05-24",3.1199,3.1199,3.1199,3.1199,399.0],["1993-05-25",2.9232,3.1417,2.9232,2.9232,2196.0],["1993-05-26",3.1417,3.1417,3.1417,3.1417,200.0],["1993-05-27",3.0324,3.1417,3.0324,3.1417,1198.0],["1993-05-28",3.0871,3.0871,3.0871,3.0871,2995.0],["1993-06-01",3.1417,3.1417,3.1417,3.1417,200.0],["1993-06-02",3.1417,3.1417,2.9232,3.1417,998.0],["1993-06-03",3.1417,3.1417,3.1417,3.1417,0.0],["1993-06-04",3.1417,3.1417,3.1417,3.1417,0.0],["1993-06-07",3.1417,3.1417,3.1417,3.1417,599.0],["1993-06-08",3.1417,3.1417,3.1417,3.1417,200.0],["1993-06-09",2.9232,3.1417,2.9232,3.1417,1597.0],["1993-06-10",3.1417,3.1417,2.9232,2.9232,399.0],["1993-06-11",3.1417,3.1417,3.1417,3.1417,200.0],["1993-06-14",3.1417,3.1417,3.1417,3.1417,0.0],["1993-06-15",3.1417,3.2237,3.1417,3.169,3594.0],["1993-06-16",3.2783,3.2783,3.169,3.169,4193.0],["1993-06-17",3.169,3.2237,3.169,3.2237,3194.0],["1993-06-18",3.0598,3.2783,3.0598,3.2783,1398.0],["1993-06-21",3.1417,3.2783,3.1417,3.2783,399.0],["1993-06-22",3.2783,3.2783,3.2783,3.2783,200.0],["1993-06-23",3.0598,3.0598,3.0598,3.0598,200.0],["1993-06-24",3.0598,3.0598,3.0598,3.0598,0.0],["1993-06-25",3.0598,3.0598,3.0598,3.0598,0.0],["1993-06-28",3.0598,3.0598,3.0598,3.0598,3194.0],["1993-06-29",3.169,3.169,3.169,3.169,1398.0],["1993-06-30",3.0598,3.0598,3.0598,3.0598,200.0],["1993-07-01",3.2783,3.2783,3.2783,3.2783,599.0],["1993-07-02",3.2783,3.2783,3.2783,3.2783,200.0],["1993-07-06",3.2783,3.2783,3.2783,3.2783,0.0],["1993-07-07",3.0598,3.169,3.0598,3.169,2995.0],["1993-07-08",3.0598,3.2783,3.0598,3.2783,4792.0],["1993-07-09",3.3876,3.3876,3.3876,3.3876,599.0],["1993-07-12",3.3466,3.3466,3.2783,3.2783,3993.0],["1993-07-13",3.2783,3.2783,3.2783,3.2783,0.0],["1993-07-14",3.2783,3.2783,3.2783,3.2783,0.0],["1993-07-15",3.2237,3.333,3.2237,3.333,3993.0],["1993-07-16",3.333,3.333,3.333,3.333,0.0],["1993-07-19",3.333,3.333,3.333,3.333,0.0],["1993-07-20",3.333,3.333,3.333,3.333,0.0],["1993-07-21",3.3603,3.3603,3.251,3.251,799.0],["1993-07-22",3.251,3.251,3.251,3.251,0.0],["1993-07-23",3.251,3.251,3.251,3.251,0.0],["1993-07-26",3.169,3.3876,3.169,3.3876,3394.0],["1993-07-27",3.3876,3.3876,3.3876,3.3876,0.0],["1993-07-28",3.3876,3.3876,3.3876,3.3876,200.0],["1993-07-29",3.3876,3.3876,3.169,3.169,399.0],["1993-07-30",3.3876,3.3876,3.3876,3.3876,200.0],["1993-08-02",3.251,3.3876,3.169,3.3876,3993.0],["1993-08-03",3.3876,3.3876,3.3876,3.3876,200.0],["1993-08-04",3.3876,3.3876,3.3876,3.3876,0.0],["1993-08-05",3.3876,3.3876,3.3876,3.3876,200.0],["1993-08-06",3.3876,3.3876,3.3876,3.3876,0.0],["1993-08-09",3.3876,3.3876,3.3876,3.3876,0.0],["1993-08-10",3.3876,3.3876,3.3876,3.3876,599.0],["1993-08-11",3.3876,3.3876,3.2237,3.3876,1198.0],["1993-08-12",3.3056,3.3056,3.251,3.251,599.0],["1993-08-13",3.3876,3.3876,3.2783,3.3739,5790.0],["1993-08-16",3.4422,3.4422,3.4422,3.4422,1198.0],["1993-08-17",3.5515,3.5515,3.5515,3.5515,1797.0],["1993-08-18",3.7154,3.7154,3.7154,3.7154,200.0],["1993-08-19",3.7154,3.7154,3.7154,3.7154,0.0],["1993-08-20",3.5515,3.5515,3.5515,3.5515,399.0],["1993-08-23",3.5515,3.5515,3.5515,3.5515,0.0],["1993-08-24",3.7154,3.7154,3.7154,3.7154,399.0],["1993-08-25",3.7154,3.7154,3.7154,3.7154,0.0],["1993-08-26",3.7374,3.7374,3.7374,3.7374,0.0],["1993-08-27",3.5588,3.6962,3.5588,3.6962,1997.0],["1993-08-30",3.7374,3.7374,3.7374,3.7374,399.0],["1993-08-31",3.7374,3.7374,3.7374,3.7374,599.0],["1993-09-01",3.7374,3.7374,3.7374,3.7374,2795.0],["1993-09-02",3.4076,3.4076,3.4076,3.4076,200.0],["1993-09-03",3.4076,3.4076,3.4076,3.4076,799.0],["1993-09-07",3.4076,3.4076,3.4076,3.4076,0.0],["1993-09-08",3.7374,3.7374,3.7374,3.7374,200.0],["1993-09-09",3.7374,3.7374,3.7374,3.7374,200.0],["1993-09-10",3.7374,3.7374,3.7374,3.7374,3993.0],["1993-09-13",3.7374,3.7374,3.7374,3.7374,1398.0],["1993-09-14",3.8473,3.8473,3.8473,3.8473,200.0],["1993-09-15",3.8473,3.8473,3.8473,3.8473,4592.0],["1993-09-16",3.8473,3.8473,3.8473,3.8473,0.0],["1993-09-17",4.0672,4.0672,4.0672,4.0672,998.0],["1993-09-20",4.0122,4.0122,4.0122,4.0122,1997.0],["1993-09-21",4.0672,4.0672,4.0672,4.0672,200.0],["1993-09-22",4.0672,4.0672,4.0672,4.0672,799.0],["1993-09-23",4.0672,4.0672,4.0672,4.0672,200.0],["1993-09-24",4.0672,4.0672,3.6275,3.6275,2595.0],["1993-09-27",4.0672,4.0672,3.6275,3.8473,799.0],["1993-09-28",4.0672,4.0672,4.0122,4.0122,799.0],["1993-09-29",3.8473,3.8473,3.8473,3.8473,3594.0],["1993-09-30",4.0672,4.0672,4.0672,4.0672,799.0],["1993-10-01",4.0672,4.0672,4.0672,4.0672,399.0],["1993-10-04",4.0672,4.0672,4.0672,4.0672,399.0],["1993-10-05",4.0672,4.0672,4.0672,4.0672,0.0],["1993-10-06",3.6275,3.6275,3.6275,3.6275,200.0],["1993-10-07",3.6824,3.6824,3.6824,3.6824,200.0],["1993-10-08",4.0672,4.1771,3.8473,4.1771,998.0],["1993-10-11",4.1771,4.1771,4.1771,4.1771,0.0],["1993-10-12",4.1771,4.1771,4.1771,4.1771,0.0],["1993-10-13",4.1771,4.1771,4.1771,4.1771,0.0],["1993-10-14",4.1771,4.1771,4.1771,4.1771,399.0],["1993-10-15",3.7374,4.1771,3.7374,3.9573,1597.0],["1993-10-18",4.1771,4.1771,4.0672,4.0672,3194.0],["1993-10-19",4.1771,4.1771,4.1771,4.1771,998.0],["1993-10-20",4.1771,4.287,4.1771,4.1771,2995.0],["1993-10-21",4.1771,4.1771,4.1771,4.1771,0.0],["1993-10-22",3.9573,4.0947,3.9573,4.0947,599.0],["1993-10-25",4.0947,4.0947,4.0947,4.0947,0.0],["1993-10-26",4.0947,4.0947,4.0947,4.0947,0.0],["1993-10-27",4.0947,4.0947,4.0947,4.0947,0.0],["1993-10-28",4.397,4.397,3.9573,4.0672,5790.0],["1993-10-29",4.397,4.8366,4.397,4.8366,5391.0],["1993-11-01",4.8366,4.8366,4.8366,4.8366,998.0],["1993-11-02",4.4198,4.4198,4.4198,4.4198,200.0],["1993-11-03",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-04",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-05",4.4198,4.4198,4.4198,4.4198,200.0],["1993-11-08",3.8673,3.9778,3.8673,3.9778,2196.0],["1993-11-09",3.8673,3.8673,3.8673,3.8673,399.0],["1993-11-10",3.8673,4.4198,3.8673,4.4198,2995.0],["1993-11-11",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-12",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-15",4.1988,4.1988,4.1988,4.1988,799.0],["1993-11-16",4.4198,4.4198,4.4198,4.4198,1997.0],["1993-11-17",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-18",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-19",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-22",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-23",4.4198,4.4198,4.4198,4.4198,0.0],["1993-11-24",4.445,4.445,4.445,4.445,0.0],["1993-11-26",4.5561,4.5561,4.5561,4.5561,200.0],["1993-11-29",4.0005,4.2227,4.0005,4.2227,998.0],["1993-11-30",4.0005,4.0005,4.0005,4.0005,2396.0],["1993-12-01",4.5561,4.5561,4.5283,4.5283,4792.0],["1993-12-02",4.2227,4.3339,4.0283,4.3339,4792.0],["1993-12-03",4.2227,4.3339,4.0005,4.1672,15573.0],["1993-12-06",4.1672,4.1672,4.1672,4.1672,0.0],["1993-12-07",4.1116,4.1672,4.056,4.1672,2196.0],["1993-12-08",3.7782,3.8894,3.7782,3.8894,1997.0],["1993-12-09",3.7782,4.2227,3.7782,4.2227,998.0],["1993-12-10",4.056,4.056,4.056,4.056,1997.0],["1993-12-13",4.0005,4.0005,4.0005,4.0005,1198.0],["1993-12-14",4.0005,4.0005,4.0005,4.0005,0.0],["1993-12-15",4.2227,4.445,4.0005,4.0005,8984.0],["1993-12-16",4.0005,4.0005,4.0005,4.0005,0.0],["1993-12-17",4.445,4.445,4.2227,4.2227,998.0],["1993-12-20",4.2227,4.2227,4.2227,4.2227,0.0],["1993-12-21",4.0005,4.1116,4.0005,4.1116,599.0],["1993-12-22",4.1116,4.1116,4.1116,4.1116,0.0],["1993-12-23",4.2227,4.2227,4.2227,4.2227,9983.0],["1993-12-27",4.2227,4.2227,4.2227,4.2227,0.0],["1993-12-28",4.2227,4.2227,4.2227,4.2227,0.0],["1993-12-29",4.445,4.445,4.445,4.445,200.0],["1993-12-30",4.0005,4.0005,4.0005,4.0005,200.0],["1993-12-31",4.0005,4.0005,4.0005,4.0005,0.0],["1994-01-03",4.445,4.445,4.2227,4.2227,1198.0],["1994-01-04",4.2227,4.2227,4.2227,4.2227,0.0],["1994-01-05",4.2227,4.2227,4.2227,4.2227,0.0],["1994-01-06",4.2227,4.2227,4.2227,4.2227,1198.0],["1994-01-07",4.2227,4.2227,4.2227,4.2227,200.0],["1994-01-10",4.2227,4.2227,4.2227,4.2227,599.0],["1994-01-11",4.2227,4.2227,4.2227,4.2227,0.0],["1994-01-12",4.2227,4.2227,4.2227,4.2227,0.0],["1994-01-13",4.445,4.445,4.445,4.445,200.0],["1994-01-14",4.2227,4.2227,4.1394,4.1394,3793.0],["1994-01-17",4.1394,4.1394,4.1394,4.1394,0.0],["1994-01-18",4.1394,4.1394,4.1394,4.1394,0.0],["1994-01-19",4.1394,4.1394,4.1394,4.1394,0.0],["1994-01-20",4.1394,4.1394,4.1394,4.1394,0.0],["1994-01-21",4.445,4.445,4.0005,4.0005,599.0],["1994-01-24",4.445,4.445,4.445,4.445,799.0],["1994-01-25",4.0283,4.0422,4.0005,4.0005,8186.0],["1994-01-26",4.0422,4.445,4.0005,4.0005,4193.0],["1994-01-27",4.0005,4.0005,4.0005,4.0005,0.0],["1994-01-28",4.0005,4.0005,4.0005,4.0005,200.0],["1994-01-31",4.1394,4.445,4.1394,4.445,2995.0],["1994-02-01",4.445,4.445,4.2227,4.2227,1997.0],["1994-02-02",4.445,4.445,4.445,4.445,399.0],["1994-02-03",4.0005,4.056,4.0005,4.056,599.0],["1994-02-04",4.056,4.056,4.056,4.056,0.0],["1994-02-07",4.0005,4.2227,4.0005,4.2227,2196.0],["1994-02-08",4.2227,4.2227,4.0005,4.056,3793.0],["1994-02-09",4.056,4.056,4.056,4.056,0.0],["1994-02-10",4.056,4.056,4.056,4.056,0.0],["1994-02-11",4.1116,4.3339,4.1116,4.3339,15173.0],["1994-02-14",4.1116,4.1116,4.1116,4.1116,4592.0],["1994-02-15",4.1116,4.1116,4.1116,4.1116,0.0],["1994-02-16",4.3339,4.3339,4.3339,4.3339,998.0],["1994-02-17",4.3339,4.3339,4.3339,4.3339,0.0],["1994-02-18",4.3339,4.3339,4.3339,4.3339,200.0],["1994-02-22",4.1672,4.1672,4.1672,4.1672,200.0],["1994-02-23",4.1925,4.1925,4.1925,4.1925,0.0],["1994-02-24",4.0248,4.4721,4.0248,4.4721,1198.0],["1994-02-25",4.0248,4.0248,4.0248,4.0248,200.0],["1994-02-28",4.0248,4.0248,4.0248,4.0248,0.0],["1994-03-01",4.0248,4.4721,4.0248,4.4721,1198.0],["1994-03-02",4.4721,4.4721,4.4721,4.4721,0.0],["1994-03-03",4.4721,4.4721,4.4721,4.4721,0.0],["1994-03-04",4.4721,4.4721,4.4721,4.4721,1797.0],["1994-03-07",4.4721,4.4721,4.2484,4.4721,3594.0],["1994-03-08",4.4721,4.4721,4.4721,4.4721,0.0],["1994-03-09",4.4721,4.4721,4.4721,4.4721,0.0],["1994-03-10",4.2484,4.2484,4.2484,4.2484,2595.0],["1994-03-11",4.0248,4.0248,4.0248,4.0248,399.0],["1994-03-14",4.0248,4.0248,4.0248,4.0248,0.0],["1994-03-15",4.3463,4.472,4.3463,4.4022,13177.0],["1994-03-16",4.0248,4.4721,4.0248,4.4721,599.0],["1994-03-17",4.4721,4.4721,4.4721,4.4721,0.0],["1994-03-18",4.2484,4.2484,4.0248,4.0248,599.0],["1994-03-21",4.0248,4.0248,4.0248,4.0248,0.0],["1994-03-22",4.4721,4.4721,4.4721,4.4721,399.0],["1994-03-23",4.3043,4.3043,4.0248,4.0248,799.0],["1994-03-24",4.0248,4.0248,4.0248,4.0248,0.0],["1994-03-25",4.4162,4.4162,4.3882,4.3882,3793.0],["1994-03-28",4.4721,4.4721,4.4721,4.4721,1997.0],["1994-03-29",4.0248,4.0248,4.0248,4.0248,200.0],["1994-03-30",4.0248,4.0248,4.0248,4.0248,0.0],["1994-03-31",4.0248,4.3602,4.0248,4.3602,1797.0],["1994-04-04",4.0248,4.4161,4.0248,4.4161,1997.0],["1994-04-05",4.4161,4.4161,4.4161,4.4161,0.0],["1994-04-06",4.2205,4.2205,4.2205,4.2205,2196.0],["1994-04-07",4.2205,4.2205,4.2205,4.2205,0.0],["1994-04-08",4.0248,4.2205,4.0248,4.2205,799.0],["1994-04-11",4.2205,4.2205,4.2205,4.2205,2595.0],["1994-04-12",4.2205,4.2205,4.2205,4.2205,0.0],["1994-04-13",4.2205,4.2205,4.2205,4.2205,0.0],["1994-04-14",4.2205,4.2205,4.2205,4.2205,0.0],["1994-04-15",4.0248,4.3043,4.0248,4.3043,399.0],["1994-04-18",4.4161,4.4161,4.3043,4.3043,4592.0],["1994-04-19",4.2484,4.2484,4.2484,4.2484,599.0],["1994-04-20",4.2484,4.2484,4.2484,4.2484,0.0],["1994-04-21",4.0248,4.0248,4.0248,4.0248,200.0],["1994-04-22",4.0248,4.0248,4.0248,4.0248,0.0],["1994-04-25",4.0248,4.0248,4.0248,4.0248,0.0],["1994-04-26",4.0248,4.1366,4.0248,4.1366,2196.0],["1994-04-28",4.1366,4.1366,4.1366,4.1366,0.0],["1994-04-29",4.1366,4.1366,4.1366,4.1366,0.0],["1994-05-02",4.4721,4.4721,4.4721,4.4721,399.0],["1994-05-03",4.4721,4.4721,4.4721,4.4721,0.0],["1994-05-04",4.4721,4.4721,4.4721,4.4721,0.0],["1994-05-05",4.4721,4.4721,4.4721,4.4721,0.0],["1994-05-06",4.1366,4.2484,4.1366,4.2484,1797.0],["1994-05-09",4.1366,4.1366,4.1366,4.1366,399.0],["1994-05-10",4.1366,4.1366,4.1366,4.1366,0.0],["1994-05-11",4.1366,4.1366,4.1366,4.1366,0.0],["1994-05-12",4.0248,4.1366,4.0248,4.1366,11979.0],["1994-05-13",4.0807,4.3602,4.0807,4.3602,1997.0],["1994-05-16",4.2065,4.2065,4.2065,4.2065,5990.0],["1994-05-17",4.0248,4.0248,4.0248,4.0248,998.0],["1994-05-18",4.0248,4.0248,4.0248,4.0248,0.0],["1994-05-19",4.3043,4.3602,4.2484,4.3602,4592.0],["1994-05-20",4.0248,4.0248,4.0248,4.0248,200.0],["1994-05-23",4.0248,4.0248,4.0248,4.0248,200.0],["1994-05-24",4.0248,4.0248,4.0248,4.0248,0.0],["1994-05-25",4.2782,4.2782,4.25,4.25,599.0],["1994-05-26",4.25,4.25,4.25,4.25,0.0],["1994-05-27",4.25,4.25,4.25,4.25,0.0],["1994-05-31",4.25,4.25,4.25,4.25,0.0],["1994-06-01",4.5033,4.5033,4.3626,4.5033,4991.0],["1994-06-02",4.5033,4.5033,4.5033,4.5033,0.0],["1994-06-03",4.2782,4.2782,4.2782,4.2782,998.0],["1994-06-06",4.0811,4.2782,4.053,4.2782,2995.0],["1994-06-07",4.2782,4.2782,4.2782,4.2782,0.0],["1994-06-08",3.9967,3.9967,3.9967,3.9967,799.0],["1994-06-09",4.1937,4.1937,4.1937,4.1937,3194.0],["1994-06-10",4.1937,4.1937,4.1937,4.1937,0.0],["1994-06-13",4.1937,4.1937,4.1937,4.1937,0.0],["1994-06-14",4.053,4.053,4.053,4.053,1398.0],["1994-06-15",4.2782,4.2782,4.053,4.2782,9184.0],["1994-06-16",4.053,4.053,4.053,4.053,5191.0],["1994-06-17",4.2782,4.2782,4.053,4.2782,7786.0],["1994-06-20",4.2782,4.2782,4.2782,4.2782,0.0],["1994-06-21",4.053,4.1656,4.053,4.1093,3993.0],["1994-06-22",4.1093,4.1093,4.1093,4.1093,0.0],["1994-06-23",3.9404,3.9404,3.9404,3.9404,200.0],["1994-06-24",3.9404,3.9404,3.9404,3.9404,599.0],["1994-06-27",3.9404,3.9404,3.9404,3.9404,2396.0],["1994-06-28",3.9404,3.9404,3.9404,3.9404,0.0],["1994-06-29",4.1656,4.1656,4.1656,4.1656,200.0],["1994-06-30",3.9967,3.9967,3.9404,3.9404,1797.0],["1994-07-01",4.3907,4.3907,4.3907,4.3907,998.0],["1994-07-05",4.0671,4.0671,4.053,4.053,1997.0],["1994-07-06",4.053,4.053,4.053,4.053,0.0],["1994-07-07",3.8841,3.8841,3.8278,3.8278,5790.0],["1994-07-08",3.8278,3.8278,3.8278,3.8278,0.0],["1994-07-11",3.8278,3.8278,3.8278,3.8278,799.0],["1994-07-12",4.2219,4.2782,3.8841,4.053,799.0],["1994-07-13",3.9404,3.9404,3.9404,3.9404,998.0],["1994-07-14",3.9404,3.9404,3.9404,3.9404,0.0],["1994-07-15",4.3907,4.3907,3.8278,4.3907,1198.0],["1994-07-18",4.3344,4.3344,4.3344,4.3344,200.0],["1994-07-19",4.3344,4.3344,4.3344,4.3344,0.0],["1994-07-20",4.1093,4.1093,3.8278,3.9404,1597.0],["1994-07-21",3.9404,3.9404,3.9404,3.9404,0.0],["1994-07-22",3.9404,3.9404,3.9404,3.9404,0.0],["1994-07-25",3.9404,3.9404,3.9404,3.9404,0.0],["1994-07-26",3.8278,3.8278,3.8278,3.8278,200.0],["1994-07-27",3.8278,3.8278,3.8278,3.8278,0.0],["1994-07-28",3.8278,4.0811,3.8278,4.053,998.0],["1994-07-29",4.053,4.053,4.053,4.053,0.0],["1994-08-01",4.1656,4.3907,4.1656,4.3907,1797.0],["1994-08-02",4.3907,4.3907,4.3907,4.3907,0.0],["1994-08-03",4.3907,4.3907,4.3907,4.3907,0.0],["1994-08-04",4.3907,4.3907,4.3907,4.3907,0.0],["1994-08-05",3.9404,3.9404,3.9404,3.9404,998.0],["1994-08-08",3.9404,3.9404,3.9404,3.9404,0.0],["1994-08-09",3.9404,3.9404,3.9404,3.9404,0.0],["1994-08-10",3.9404,3.9404,3.9404,3.9404,0.0],["1994-08-11",3.9404,3.9404,3.9404,3.9404,0.0],["1994-08-12",3.9404,3.9404,3.9404,3.9404,0.0],["1994-08-15",3.9404,4.2219,3.9404,4.1656,599.0],["1994-08-16",3.9404,4.1656,3.9404,4.1656,799.0],["1994-08-17",4.1656,4.1656,4.1656,4.1656,399.0],["1994-08-18",3.9686,4.053,3.9686,4.053,5990.0],["1994-08-19",4.1656,4.1656,4.1656,4.1656,399.0],["1994-08-22",4.1656,4.1656,4.1656,4.1656,0.0],["1994-08-23",4.1656,4.1656,4.1656,4.1656,0.0],["1994-08-24",4.1656,4.1656,4.1656,4.1656,0.0],["1994-08-25",3.9967,4.2219,3.9967,4.2219,8186.0],["1994-08-26",4.0802,4.0802,4.0802,4.0802,399.0],["1994-08-29",4.0802,4.0802,4.0802,4.0802,0.0],["1994-08-30",4.0802,4.0802,4.0802,4.0802,0.0],["1994-08-31",4.0802,4.0802,4.0802,4.0802,0.0],["1994-09-01",4.4202,4.4202,4.4202,4.4202,399.0],["1994-09-02",3.9669,3.9669,3.9669,3.9669,200.0],["1994-09-06",4.4202,4.4202,4.4202,4.4202,399.0],["1994-09-07",4.0802,4.0802,4.0802,4.0802,399.0],["1994-09-08",4.0802,4.0802,4.0802,4.0802,0.0],["1994-09-09",4.0802,4.0802,4.0802,4.0802,0.0],["1994-09-12",4.0802,4.0802,4.0802,4.0802,0.0],["1994-09-13",3.9669,4.1935,3.9669,4.1369,1398.0],["1994-09-14",4.1369,4.1369,4.1369,4.1369,0.0],["1994-09-15",4.4202,4.4202,4.3352,4.3352,4991.0],["1994-09-16",4.4202,4.4202,4.1935,4.1935,799.0],["1994-09-19",4.1935,4.1935,4.1935,4.1935,0.0],["1994-09-20",4.4202,4.4202,4.4202,4.4202,399.0],["1994-09-21",4.4202,4.4202,4.4202,4.4202,0.0],["1994-09-22",4.4202,4.4202,4.4202,4.4202,0.0],["1994-09-23",4.2502,4.2502,4.2502,4.2502,399.0],["1994-09-26",4.4202,4.4202,4.4202,4.4202,399.0],["1994-09-27",4.3494,4.3494,4.3494,4.3494,1797.0],["1994-09-28",4.3494,4.3494,4.3494,4.3494,0.0],["1994-09-29",4.1935,4.4202,4.1935,4.4202,1597.0],["1994-09-30",4.0802,4.0802,4.0802,4.0802,1398.0],["1994-10-03",4.4202,4.4202,4.4202,4.4202,200.0],["1994-10-04",4.4202,4.4202,4.4202,4.4202,0.0],["1994-10-05",4.4202,4.4202,4.4202,4.4202,200.0],["1994-10-06",4.4202,4.4202,4.4202,4.4202,0.0],["1994-10-07",4.4202,4.4202,4.4202,4.4202,0.0],["1994-10-10",4.0802,4.0802,4.0802,4.0802,1398.0],["1994-10-11",4.1935,4.1935,4.1935,4.1935,399.0],["1994-10-12",4.1935,4.1935,4.1935,4.1935,0.0],["1994-10-13",4.1935,4.1935,4.1935,4.1935,0.0],["1994-10-14",4.1935,4.1935,4.1935,4.1935,399.0],["1994-10-17",4.1935,4.1935,4.1935,4.1935,0.0],["1994-10-18",4.1935,4.1935,4.1935,4.1935,0.0],["1994-10-19",3.9669,3.9669,3.9669,3.9669,1198.0],["1994-10-20",3.9669,3.9669,3.9669,3.9669,0.0],["1994-10-21",3.9669,3.9669,3.9669,3.9669,200.0],["1994-10-24",3.9669,3.9669,3.9669,3.9669,0.0],["1994-10-25",4.4202,4.4202,4.4202,4.4202,200.0],["1994-10-26",4.4202,4.4202,4.4202,4.4202,0.0],["1994-10-27",4.4202,4.4202,4.4202,4.4202,0.0],["1994-10-28",4.4202,4.4202,4.4202,4.4202,0.0],["1994-10-31",3.8535,3.9669,3.8535,3.9669,14974.0],["1994-11-01",3.9669,3.9669,3.9669,3.9669,0.0],["1994-11-02",4.1935,4.1935,3.9952,3.9952,399.0],["1994-11-03",3.8535,3.8535,3.8535,3.8535,399.0],["1994-11-04",4.0235,4.0235,3.9669,3.9952,11580.0],["1994-11-07",3.9952,3.9952,3.9952,3.9952,0.0],["1994-11-08",3.9952,3.9952,3.9952,3.9952,0.0],["1994-11-09",4.0802,4.0802,4.0802,4.0802,200.0],["1994-11-10",4.0802,4.0802,3.8535,4.0802,998.0],["1994-11-11",4.3069,4.3069,4.3069,4.3069,1597.0],["1994-11-14",4.3069,4.3069,4.3069,4.3069,0.0],["1994-11-15",4.3069,4.3069,4.3069,4.3069,0.0],["1994-11-16",4.3069,4.3069,4.3069,4.3069,0.0],["1994-11-17",4.3069,4.3069,4.3069,4.3069,200.0],["1994-11-18",3.8535,4.1369,3.8535,3.9669,1597.0],["1994-11-21",3.9669,3.9669,3.9669,3.9669,0.0],["1994-11-22",3.9669,3.9669,3.9669,3.9669,0.0],["1994-11-23",3.7402,3.8535,3.7402,3.8535,4193.0],["1994-11-25",3.8821,3.8821,3.8821,3.8821,0.0],["1994-11-28",3.8821,3.8821,3.8821,3.8821,0.0],["1994-11-29",3.7108,3.7108,3.7108,3.7108,200.0],["1994-11-30",3.9391,3.9391,3.9391,3.9391,1597.0],["1994-12-01",3.7679,4.0819,3.7679,3.7679,1597.0],["1994-12-02",3.7679,3.7679,3.7679,3.7679,0.0],["1994-12-05",4.2246,4.2246,4.2246,4.2246,599.0],["1994-12-06",4.0819,4.2246,3.7108,4.2246,21562.0],["1994-12-07",4.2246,4.2246,4.2246,4.2246,0.0],["1994-12-08",4.2246,4.2246,4.2246,4.2246,0.0],["1994-12-09",4.0819,4.0819,3.825,3.825,399.0],["1994-12-12",4.2246,4.2246,4.2246,4.2246,200.0],["1994-12-13",4.2246,4.2246,4.2246,4.2246,0.0],["1994-12-14",3.7108,4.2246,3.7108,4.2246,599.0],["1994-12-15",3.9962,4.2246,3.7679,3.7679,11180.0],["1994-12-16",4.2246,4.2246,3.9677,3.9677,7786.0],["1994-12-19",4.2246,4.2246,3.8535,3.8535,8186.0],["1994-12-20",3.8535,3.8535,3.8535,3.8535,0.0],["1994-12-21",4.0248,4.0248,3.7108,3.825,3194.0],["1994-12-22",3.825,3.825,3.825,3.825,0.0],["1994-12-23",3.7108,3.7108,3.7108,3.7108,200.0],["1994-12-27",4.1104,4.2175,3.9962,3.9962,7986.0],["1994-12-28",3.9962,3.9962,3.9962,3.9962,0.0],["1994-12-29",4.2246,4.2246,3.825,4.0533,12378.0],["1994-12-30",3.9962,4.2246,3.9962,4.2246,1797.0],["1995-01-03",3.7679,4.2246,3.7679,4.2246,2396.0],["1995-01-04",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-05",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-06",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-09",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-10",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-11",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-12",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-13",3.7679,4.2246,3.7679,4.2246,1597.0],["1995-01-16",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-17",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-18",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-19",4.2246,4.2246,4.2246,4.2246,0.0],["1995-01-20",3.7679,3.8535,3.7679,3.8535,399.0],["1995-01-23",3.8821,4.1104,3.8821,4.1104,799.0],["1995-01-24",4.1104,4.1104,4.1104,4.1104,0.0],["1995-01-25",4.1104,4.1104,4.1104,4.1104,0.0],["1995-01-26",4.1104,4.1104,4.1104,4.1104,0.0],["1995-01-27",4.1104,4.1104,4.1104,4.1104,0.0],["1995-01-30",4.1104,4.1104,4.1104,4.1104,0.0],["1995-01-31",3.9962,3.9962,3.9962,3.9962,399.0],["1995-02-01",4.2246,4.2246,4.2246,4.2246,399.0],["1995-02-02",4.2246,4.2246,4.2246,4.2246,0.0],["1995-02-03",3.7679,3.8535,3.7679,3.8535,399.0],["1995-02-06",3.7822,3.9962,3.7822,3.9962,4193.0],["1995-02-07",3.9962,3.9962,3.9962,3.9962,0.0],["1995-02-08",4.0819,4.2246,3.8535,4.2246,2995.0],["1995-02-09",3.9962,3.9962,3.9962,3.9962,599.0],["1995-02-10",3.9962,3.9962,3.9962,3.9962,0.0],["1995-02-13",3.9962,3.9962,3.9962,3.9962,0.0],["1995-02-14",3.7679,3.9962,3.7679,3.9962,399.0],["1995-02-15",4.2246,4.2246,4.2246,4.2246,998.0],["1995-02-16",4.2246,4.2246,4.2246,4.2246,0.0],["1995-02-17",3.7679,4.1104,3.7679,4.0105,3793.0],["1995-02-21",4.0105,4.0105,4.0105,4.0105,0.0],["1995-02-22",4.0105,4.0105,4.0105,4.0105,0.0],["1995-02-23",3.911,4.1123,3.911,4.1123,799.0],["1995-02-24",4.2561,4.2561,4.2561,4.2561,399.0],["1995-02-27",3.796,3.796,3.796,3.796,200.0],["1995-02-28",3.8823,4.2561,3.8823,4.026,2396.0],["1995-03-01",4.2561,4.2561,4.2561,4.2561,200.0],["1995-03-02",4.2561,4.2561,4.2561,4.2561,0.0],["1995-03-03",3.911,4.026,3.911,4.026,799.0],["1995-03-06",4.026,4.026,4.026,4.026,0.0],["1995-03-07",3.796,3.796,3.796,3.796,1597.0],["1995-03-08",3.796,3.796,3.796,3.796,0.0],["1995-03-09",3.796,3.796,3.796,3.796,0.0],["1995-03-10",3.796,3.796,3.796,3.796,0.0],["1995-03-13",4.1411,4.1411,3.796,3.796,599.0],["1995-03-14",3.796,3.796,3.796,3.796,399.0],["1995-03-15",4.2561,4.2561,4.026,4.026,8984.0],["1995-03-16",4.2561,4.2561,4.2561,4.2561,399.0],["1995-03-17",3.796,4.2561,3.796,4.2561,3394.0],["1995-03-20",4.2561,4.2561,4.2561,4.2561,399.0],["1995-03-21",4.2561,4.2561,3.8823,4.1123,5391.0],["1995-03-22",3.8823,4.1123,3.8823,4.1123,1198.0],["1995-03-23",4.2417,4.2561,4.2417,4.2561,399.0],["1995-03-24",4.2561,4.2561,4.1411,4.1411,599.0],["1995-03-27",4.026,4.026,4.026,4.026,1198.0],["1995-03-28",4.026,4.026,4.026,4.026,399.0],["1995-03-29",4.026,4.026,4.026,4.026,0.0],["1995-03-30",4.026,4.026,4.026,4.026,0.0],["1995-03-31",3.796,3.796,3.796,3.796,998.0],["1995-04-03",4.2561,4.2561,4.2561,4.2561,200.0],["1995-04-04",4.2561,4.2561,4.2561,4.2561,0.0],["1995-04-05",4.2561,4.2561,4.2561,4.2561,0.0],["1995-04-06",4.2561,4.2561,4.2561,4.2561,0.0],["1995-04-07",3.796,3.796,3.796,3.796,200.0],["1995-04-10",3.796,3.796,3.796,3.796,3793.0],["1995-04-11",3.911,4.1411,3.911,4.1411,399.0],["1995-04-12",4.1411,4.1411,4.1411,4.1411,0.0],["1995-04-13",4.1411,4.1411,4.1411,4.1411,0.0],["1995-04-17",4.1411,4.1411,4.1411,4.1411,0.0],["1995-04-18",4.1411,4.1411,4.1411,4.1411,0.0],["1995-04-19",4.1411,4.1411,4.1411,4.1411,0.0],["1995-04-20",4.026,4.026,3.8535,4.026,3993.0],["1995-04-21",4.026,4.026,4.026,4.026,0.0],["1995-04-24",3.796,3.796,3.796,3.796,200.0],["1995-04-25",3.796,3.796,3.796,3.796,0.0],["1995-04-26",3.796,3.796,3.796,3.796,0.0],["1995-04-27",3.796,3.796,3.796,3.796,0.0],["1995-04-28",4.026,4.026,4.026,4.026,799.0],["1995-05-01",4.2273,4.2273,4.2273,4.2273,399.0],["1995-05-02",4.2273,4.2273,4.2273,4.2273,0.0],["1995-05-03",4.1123,4.1123,3.796,3.796,399.0],["1995-05-04",4.026,4.1411,3.9685,4.1411,1597.0],["1995-05-05",3.796,3.796,3.796,3.796,4991.0],["1995-05-08",3.796,3.796,3.796,3.796,1198.0],["1995-05-09",4.1411,4.1411,4.1411,4.1411,1198.0],["1995-05-10",3.796,3.796,3.796,3.796,2595.0],["1995-05-11",3.9685,3.9685,3.9685,3.9685,998.0],["1995-05-12",3.796,3.796,3.796,3.796,998.0],["1995-05-15",3.796,3.9685,3.796,3.9685,1198.0],["1995-05-16",3.7385,3.9685,3.7385,3.796,3394.0],["1995-05-17",3.796,3.796,3.796,3.796,0.0],["1995-05-18",3.8535,3.8535,3.8535,3.8535,599.0],["1995-05-19",3.8535,3.8535,3.8535,3.8535,0.0],["1995-05-22",3.8535,3.8535,3.8535,3.8535,0.0],["1995-05-23",3.8535,3.8535,3.8535,3.8535,200.0],["1995-05-24",4.1411,4.1411,4.1411,4.1411,399.0],["1995-05-25",3.8815,3.8815,3.8815,3.8815,599.0],["1995-05-26",3.8815,3.8815,3.8815,3.8815,0.0],["1995-05-30",3.8815,3.8815,3.8815,3.8815,0.0],["1995-05-31",3.8815,3.8815,3.8815,3.8815,0.0],["1995-06-01",4.1712,4.1712,3.8815,3.8815,599.0],["1995-06-02",3.8815,3.8815,3.8815,3.8815,0.0],["1995-06-05",3.7657,3.7657,3.7657,3.7657,1398.0],["1995-06-06",3.9395,4.0553,3.9395,4.0553,399.0],["1995-06-07",4.0553,4.0553,4.0553,4.0553,0.0],["1995-06-08",4.1712,4.1712,4.1712,4.1712,200.0],["1995-06-09",4.1712,4.1712,4.1712,4.1712,0.0],["1995-06-12",4.1712,4.1712,4.1712,4.1712,0.0],["1995-06-13",3.7657,3.7657,3.7657,3.7657,399.0],["1995-06-14",3.7657,3.9684,3.7657,3.9684,1198.0],["1995-06-15",3.896,3.9684,3.896,3.9684,8585.0],["1995-06-16",3.8236,4.0553,3.8236,4.0553,1997.0],["1995-06-19",3.8236,3.9539,3.8236,3.9539,2196.0],["1995-06-20",3.9684,3.9684,3.9684,3.9684,1198.0],["1995-06-21",4.0553,4.0553,3.7657,3.7657,1997.0],["1995-06-22",3.7657,3.7657,3.7657,3.7657,0.0],["1995-06-23",3.9105,3.9395,3.9105,3.9395,399.0],["1995-06-26",3.8236,4.0553,3.8236,4.0553,399.0],["1995-06-27",3.7657,3.7657,3.7657,3.7657,1198.0],["1995-06-28",3.7657,3.7657,3.7657,3.7657,200.0],["1995-06-29",3.7946,4.0553,3.7946,4.0553,399.0],["1995-06-30",3.7657,4.1712,3.7657,3.9684,14574.0],["1995-07-03",3.9684,3.9684,3.9684,3.9684,0.0],["1995-07-05",3.9974,4.0264,3.9974,4.0264,4792.0],["1995-07-06",3.7657,3.7657,3.7657,3.7657,200.0],["1995-07-07",3.7657,3.7657,3.7657,3.7657,0.0],["1995-07-10",3.7657,3.7657,3.7657,3.7657,0.0],["1995-07-11",3.8236,4.0553,3.8236,3.9974,599.0],["1995-07-12",3.7657,3.7657,3.7657,3.7657,799.0],["1995-07-13",3.9974,3.9974,3.9974,3.9974,799.0],["1995-07-14",3.7657,3.7657,3.7657,3.7657,399.0],["1995-07-17",3.7657,3.7657,3.7657,3.7657,1198.0],["1995-07-18",3.7657,3.7657,3.7657,3.7657,799.0],["1995-07-19",3.7657,3.7657,3.7657,3.7657,0.0],["1995-07-20",4.0553,4.0553,3.7222,3.7222,799.0],["1995-07-21",4.1133,4.1133,4.1133,4.1133,200.0],["1995-07-24",4.1133,4.1133,4.1133,4.1133,0.0],["1995-07-25",4.1133,4.1133,4.1133,4.1133,0.0],["1995-07-26",3.7077,3.7077,3.7077,3.7077,399.0],["1995-07-27",3.7077,3.7077,3.7077,3.7077,0.0],["1995-07-28",3.7077,3.7077,3.7077,3.7077,0.0],["1995-07-31",3.7077,3.7077,3.7077,3.7077,0.0],["1995-08-01",3.7077,3.8236,3.7077,3.8236,1198.0],["1995-08-02",3.8236,3.8236,3.8236,3.8236,0.0],["1995-08-03",3.7077,3.7077,3.7077,3.7077,799.0],["1995-08-04",3.7077,3.7077,3.7077,3.7077,0.0],["1995-08-07",3.7367,4.0553,3.7367,4.0553,399.0],["1995-08-08",4.0553,4.0553,4.0553,4.0553,0.0],["1995-08-09",3.8236,4.0553,3.8236,4.0553,399.0],["1995-08-10",4.1133,4.1133,4.1133,4.1133,399.0],["1995-08-11",3.7077,3.8236,3.7077,3.8236,7986.0],["1995-08-14",3.8236,3.8236,3.8236,3.8236,0.0],["1995-08-15",3.8236,3.8236,3.8236,3.8236,0.0],["1995-08-16",3.8236,3.8236,3.8236,3.8236,0.0],["1995-08-17",3.8236,3.8236,3.8236,3.8236,0.0],["1995-08-18",3.8236,3.8236,3.8236,3.8236,0.0],["1995-08-21",4.1133,4.1133,3.9395,3.9395,799.0],["1995-08-22",3.9395,3.9395,3.9395,3.9395,0.0],["1995-08-23",3.7367,4.0553,3.7077,4.0553,3194.0],["1995-08-24",4.0553,4.0553,4.0553,4.0553,0.0],["1995-08-25",4.0553,4.0553,4.0553,4.0553,0.0],["1995-08-28",4.0553,4.0553,4.0553,4.0553,0.0],["1995-08-29",4.0553,4.0553,4.0553,4.0553,0.0],["1995-08-30",4.0857,4.0857,4.0857,4.0857,0.0],["1995-08-31",4.0857,4.0857,4.0857,4.0857,0.0],["1995-09-01",4.0857,4.0857,4.0857,4.0857,0.0],["1995-09-05",3.7355,3.7355,3.7355,3.7355,1398.0],["1995-09-06",3.7355,4.144,3.7355,4.144,1597.0],["1995-09-07",3.8522,3.8522,3.8522,3.8522,200.0],["1995-09-08",3.7355,3.7355,3.7355,3.7355,599.0],["1995-09-11",3.7355,3.7355,3.7355,3.7355,0.0],["1995-09-12",3.7355,3.7355,3.7355,3.7355,0.0],["1995-09-13",3.7355,3.7355,3.7355,3.7355,0.0],["1995-09-14",3.7355,4.0857,3.7355,3.9689,2995.0],["1995-09-15",4.144,4.144,3.7355,3.8084,16371.0],["1995-09-18",4.144,4.144,4.144,4.144,200.0],["1995-09-19",4.144,4.144,4.144,4.144,0.0],["1995-09-20",3.7355,3.7355,3.6771,3.6771,5391.0],["1995-09-21",4.144,4.144,4.144,4.144,1198.0],["1995-09-22",4.144,4.144,4.144,4.144,0.0],["1995-09-25",3.9689,3.9689,3.9689,3.9689,399.0],["1995-09-26",3.9689,3.9689,3.9689,3.9689,0.0],["1995-09-27",3.6771,3.6771,3.6771,3.6771,200.0],["1995-09-28",3.6771,3.6771,3.6771,3.6771,0.0],["1995-09-29",3.9106,3.9106,3.9106,3.9106,5191.0],["1995-10-02",3.6771,3.7355,3.6771,3.7355,399.0],["1995-10-03",3.7355,3.7355,3.7355,3.7355,0.0],["1995-10-04",3.7355,3.7355,3.7355,3.7355,0.0],["1995-10-05",3.7355,3.7355,3.7355,3.7355,0.0],["1995-10-06",3.9106,3.9106,3.7355,3.7355,399.0],["1995-10-09",3.7355,3.7355,3.7355,3.7355,0.0],["1995-10-10",3.7355,3.7355,3.7355,3.7355,0.0],["1995-10-11",3.6187,3.6187,3.6187,3.6187,998.0],["1995-10-12",3.6187,3.6187,3.6187,3.6187,0.0],["1995-10-13",3.6187,3.6187,3.6187,3.6187,0.0],["1995-10-16",3.6187,3.6187,3.6187,3.6187,399.0],["1995-10-17",3.6187,3.6187,3.6187,3.6187,1997.0],["1995-10-18",3.6187,3.6187,3.6187,3.6187,200.0],["1995-10-19",3.6187,3.6187,3.6187,3.6187,0.0],["1995-10-20",3.9106,3.9689,3.6187,3.9689,3594.0],["1995-10-23",3.9689,3.9689,3.9689,3.9689,0.0],["1995-10-24",3.5604,3.5604,3.5604,3.5604,998.0],["1995-10-25",3.5604,3.5896,3.5604,3.5604,1597.0],["1995-10-26",3.7647,3.9689,3.5604,3.9689,9384.0],["1995-10-27",3.5604,3.9689,3.5604,3.9689,1198.0],["1995-10-30",3.5604,3.9689,3.5604,3.9689,2795.0],["1995-10-31",3.5896,3.9689,3.5604,3.9689,4193.0],["1995-11-01",3.7355,3.7355,3.7355,3.7355,200.0],["1995-11-02",3.5604,3.5604,3.5604,3.5604,1597.0],["1995-11-03",3.5604,3.9689,3.5604,3.5604,5790.0],["1995-11-06",3.5604,3.5604,3.5604,3.5604,0.0],["1995-11-07",3.5604,3.5896,3.5604,3.5896,1597.0],["1995-11-08",3.5604,3.5604,3.5604,3.5604,998.0],["1995-11-09",3.5604,3.5604,3.5604,3.5604,0.0],["1995-11-10",3.5604,3.5604,3.5604,3.5604,2196.0],["1995-11-13",3.5604,3.9106,3.5604,3.5604,5990.0],["1995-11-14",3.5604,3.7355,3.5604,3.6479,1997.0],["1995-11-15",3.6479,3.6479,3.6479,3.6479,0.0],["1995-11-16",3.7938,3.7938,3.7063,3.7063,1198.0],["1995-11-17",3.502,3.8522,3.502,3.8522,4792.0],["1995-11-20",3.7938,3.8522,3.6187,3.6771,8585.0],["1995-11-21",3.823,3.823,3.6187,3.6187,6788.0],["1995-11-22",3.7938,3.7938,3.5896,3.7355,7187.0],["1995-11-24",3.6479,3.6479,3.6479,3.6479,3993.0],["1995-11-27",3.6479,3.6479,3.6479,3.6479,3394.0],["1995-11-28",3.6479,3.6479,3.4436,3.4436,10182.0],["1995-11-29",3.1504,3.1504,3.1504,3.1504,0.0],["1995-11-30",3.5037,3.5037,3.5037,3.5037,599.0],["1995-12-01",3.5037,3.5037,3.4154,3.4154,1198.0],["1995-12-04",3.4154,3.4154,3.4154,3.4154,0.0],["1995-12-05",3.5037,3.5037,3.3271,3.3271,1597.0],["1995-12-06",3.1798,3.2976,3.1798,3.2976,1797.0],["1995-12-07",3.3123,3.3123,3.3123,3.3123,399.0],["1995-12-08",3.1798,3.1798,3.1798,3.1798,599.0],["1995-12-11",3.1798,3.1798,3.1798,3.1798,0.0],["1995-12-12",3.1798,3.2976,3.1798,3.1798,4392.0],["1995-12-13",3.1798,3.3123,3.1798,3.3123,2196.0],["1995-12-14",3.1798,3.4448,3.1798,3.4448,2396.0],["1995-12-15",3.4448,3.592,3.2387,3.4448,15772.0],["1995-12-18",3.592,3.592,3.592,3.592,200.0],["1995-12-19",3.3271,3.3271,3.3271,3.3271,998.0],["1995-12-20",3.592,3.592,3.3859,3.592,5590.0],["1995-12-21",3.592,3.592,3.592,3.592,0.0],["1995-12-22",3.4154,3.4154,3.4154,3.4154,599.0],["1995-12-26",3.4154,3.4154,3.4154,3.4154,200.0],["1995-12-27",3.2387,3.4154,3.2387,3.4154,1797.0],["1995-12-28",3.5331,3.5331,3.2976,3.2976,399.0],["1995-12-29",3.2387,3.2387,3.2387,3.2387,599.0],["1996-01-02",3.592,3.592,3.592,3.592,200.0],["1996-01-03",3.592,3.592,3.592,3.592,0.0],["1996-01-04",3.592,3.592,3.592,3.592,200.0],["1996-01-05",3.592,3.592,3.592,3.592,0.0],["1996-01-08",3.592,3.592,3.592,3.592,0.0],["1996-01-09",3.592,3.592,3.592,3.592,200.0],["1996-01-10",3.2387,3.2387,3.2387,3.2387,200.0],["1996-01-11",3.2387,3.2387,3.2387,3.2387,399.0],["1996-01-12",3.4154,3.4154,3.2976,3.2976,799.0],["1996-01-15",3.4448,3.4448,3.4448,3.4448,1198.0],["1996-01-16",3.2976,3.2976,3.2976,3.2976,799.0],["1996-01-17",3.592,3.592,3.408,3.4154,5590.0],["1996-01-18",3.592,3.592,3.4154,3.4154,799.0],["1996-01-19",3.4154,3.4154,3.4154,3.4154,0.0],["1996-01-22",3.4154,3.4154,3.4154,3.4154,0.0],["1996-01-23",3.4154,3.4154,3.4154,3.4154,0.0],["1996-01-24",3.592,3.592,3.2976,3.2976,5990.0],["1996-01-25",3.2976,3.2976,3.2976,3.2976,0.0],["1996-01-26",3.592,3.592,3.592,3.592,200.0],["1996-01-29",3.2976,3.2976,3.2976,3.2976,998.0],["1996-01-30",3.5331,3.5331,3.5331,3.5331,1997.0],["1996-01-31",3.4743,3.6509,3.2976,3.6509,1997.0],["1996-02-01",3.6509,3.6509,3.6509,3.6509,399.0],["1996-02-02",3.4301,3.4301,3.2976,3.2976,1597.0],["1996-02-05",3.2976,3.2976,3.2976,3.2976,799.0],["1996-02-06",3.2976,3.2976,3.2976,3.2976,998.0],["1996-02-07",3.2976,3.4154,3.2976,3.4154,399.0],["1996-02-08",3.4154,3.4154,3.3565,3.3565,998.0],["1996-02-09",3.6509,3.6509,3.6509,3.6509,200.0],["1996-02-12",3.2976,3.2976,3.2976,3.2976,399.0],["1996-02-13",3.592,3.592,3.3565,3.3565,399.0],["1996-02-14",3.3565,3.3565,3.3565,3.3565,0.0],["1996-02-15",3.2976,3.2976,3.2976,3.2976,399.0],["1996-02-16",3.2976,3.2976,3.2976,3.2976,1198.0],["1996-02-20",3.3859,3.3859,3.3859,3.3859,1398.0],["1996-02-21",3.3859,3.3859,3.3859,3.3859,0.0],["1996-02-22",3.5331,3.5331,3.5331,3.5331,1398.0],["1996-02-23",3.5331,3.5331,3.5331,3.5331,399.0],["1996-02-26",3.5331,3.5331,3.5331,3.5331,2995.0],["1996-02-27",3.5331,3.5331,3.5331,3.5331,0.0],["1996-02-28",3.564,3.564,3.564,3.564,0.0],["1996-02-29",3.564,3.564,3.564,3.564,0.0],["1996-03-01",3.564,3.564,3.564,3.564,399.0],["1996-03-04",3.564,3.564,3.564,3.564,0.0],["1996-03-05",3.564,3.564,3.564,3.564,0.0],["1996-03-06",3.564,3.564,3.564,3.564,0.0],["1996-03-07",3.564,3.564,3.564,3.564,200.0],["1996-03-08",3.564,3.564,3.564,3.564,0.0],["1996-03-11",3.564,3.564,3.564,3.564,0.0],["1996-03-12",3.564,3.564,3.564,3.564,0.0],["1996-03-13",3.564,3.564,3.564,3.564,0.0],["1996-03-14",3.564,3.564,3.564,3.564,0.0],["1996-03-15",3.3264,3.8016,3.3264,3.7422,8186.0],["1996-03-18",3.8016,3.8016,3.8016,3.8016,200.0],["1996-03-19",3.4452,3.4452,3.4452,3.4452,399.0],["1996-03-20",3.7719,3.7719,3.7719,3.7719,399.0],["1996-03-21",3.6234,3.6234,3.6234,3.6234,200.0],["1996-03-22",3.6234,3.6234,3.6234,3.6234,0.0],["1996-03-25",3.6234,3.8016,3.4452,3.4452,1198.0],["1996-03-26",3.4452,3.4452,3.4452,3.4452,0.0],["1996-03-27",3.6234,3.6234,3.6234,3.6234,3394.0],["1996-03-28",3.4452,3.4452,3.4452,3.4452,799.0],["1996-03-29",3.7422,3.7422,3.4452,3.4452,599.0],["1996-04-01",3.7422,3.7422,3.7422,3.7422,998.0],["1996-04-02",3.7422,3.7422,3.7422,3.7422,200.0],["1996-04-03",3.7422,3.7422,3.7422,3.7422,200.0],["1996-04-04",3.5343,3.5343,3.5343,3.5343,1597.0],["1996-04-08",3.5343,3.5343,3.5343,3.5343,0.0],["1996-04-09",3.5937,3.5937,3.5937,3.5937,200.0],["1996-04-10",3.5937,3.5937,3.5937,3.5937,0.0],["1996-04-11",3.5937,3.5937,3.5937,3.5937,0.0],["1996-04-12",3.5937,3.5937,3.5937,3.5937,0.0],["1996-04-15",3.564,3.564,3.5343,3.5343,2995.0],["1996-04-16",3.5343,3.5343,3.5343,3.5343,0.0],["1996-04-17",3.5343,3.5343,3.5343,3.5343,0.0],["1996-04-18",3.5937,3.7422,3.5937,3.7422,2396.0],["1996-04-19",3.7422,3.7422,3.7422,3.7422,1198.0],["1996-04-22",3.7422,3.7422,3.7422,3.7422,0.0],["1996-04-23",3.4452,3.4452,3.4452,3.4452,1398.0],["1996-04-24",3.4452,3.4452,3.4452,3.4452,0.0],["1996-04-25",3.4452,3.4452,3.4452,3.4452,599.0],["1996-04-26",3.4452,3.4452,3.4452,3.4452,0.0],["1996-04-29",3.4452,3.4452,3.4452,3.4452,399.0],["1996-04-30",3.4452,3.4452,3.4452,3.4452,1398.0],["1996-05-01",3.7422,3.7422,3.6828,3.7422,1997.0],["1996-05-02",3.7422,3.7422,3.7422,3.7422,0.0],["1996-05-03",3.4452,3.5343,3.4452,3.5046,15173.0],["1996-05-06",3.7125,3.7125,3.5343,3.5343,1398.0],["1996-05-07",3.4452,3.4452,3.4452,3.4452,399.0],["1996-05-08",3.4452,3.4452,3.4452,3.4452,0.0],["1996-05-09",3.4452,3.4452,3.4452,3.4452,0.0],["1996-05-10",3.4452,3.4452,3.4452,3.4452,399.0],["1996-05-13",3.5789,3.5789,3.5789,3.5789,1797.0],["1996-05-14",3.5789,3.5789,3.5789,3.5789,0.0],["1996-05-15",3.3858,3.3858,3.3858,3.3858,200.0],["1996-05-16",3.3858,3.3858,3.3858,3.3858,0.0],["1996-05-17",3.3858,3.3858,3.3858,3.3858,2995.0],["1996-05-20",3.3858,3.3858,3.3858,3.3858,998.0],["1996-05-21",3.5195,3.5195,3.4898,3.4898,2595.0],["1996-05-22",3.4898,3.4898,3.4898,3.4898,0.0],["1996-05-23",3.6234,3.6234,3.6234,3.6234,799.0],["1996-05-24",3.4898,3.4898,3.4898,3.4898,599.0],["1996-05-28",3.3858,3.5343,3.3858,3.5343,599.0],["1996-05-29",3.3857,3.3857,3.3857,3.3857,200.0],["1996-05-30",3.3857,3.3857,3.3857,3.3857,0.0],["1996-05-31",3.3857,3.3857,3.3857,3.3857,599.0],["1996-06-03",3.3558,3.5955,3.3558,3.5955,1198.0],["1996-06-04",3.5955,3.5955,3.5955,3.5955,0.0],["1996-06-05",3.5955,3.5955,3.5955,3.5955,0.0],["1996-06-06",3.4157,3.4756,3.3558,3.4756,7587.0],["1996-06-07",3.4756,3.4756,3.4756,3.4756,0.0],["1996-06-10",3.4756,3.4756,3.4756,3.4756,0.0],["1996-06-11",3.5206,3.5206,3.5206,3.5206,599.0],["1996-06-12",3.5206,3.5206,3.5206,3.5206,0.0],["1996-06-13",3.2958,3.2958,3.2958,3.2958,200.0],["1996-06-14",3.2359,3.2359,3.2359,3.2359,998.0],["1996-06-17",3.3558,3.4756,3.3558,3.4756,8984.0],["1996-06-18",3.4756,3.4756,3.1161,3.4756,1398.0],["1996-06-19",3.2958,3.3258,3.2958,3.3258,4592.0],["1996-06-20",3.3258,3.3258,3.3258,3.3258,0.0],["1996-06-21",3.4756,3.4756,3.4157,3.4157,998.0],["1996-06-24",3.1161,3.1161,3.1161,3.1161,399.0],["1996-06-25",3.3558,3.3558,2.7565,2.7565,36536.0],["1996-06-26",2.9962,3.0561,2.9063,2.9962,20564.0],["1996-06-27",3.176,3.176,2.6966,2.6966,21163.0],["1996-06-28",2.8764,3.0262,2.5767,2.6666,37534.0],["1996-07-01",3.0262,3.0262,2.8464,2.9962,17569.0],["1996-07-02",3.0561,3.1161,2.9438,3.0561,7986.0],["1996-07-03",2.9962,2.9962,2.9962,2.9962,399.0],["1996-07-05",3.2359,3.2359,2.9962,2.9962,399.0],["1996-07-08",2.9962,2.9962,2.9962,2.9962,0.0],["1996-07-09",3.0561,3.1161,3.0561,3.1161,9184.0],["1996-07-10",3.2359,3.3558,3.2359,3.3558,1198.0],["1996-07-11",2.9962,3.176,2.9962,3.176,998.0],["1996-07-12",2.9962,2.9962,2.9962,2.9962,4792.0],["1996-07-15",3.0561,3.1161,2.9962,2.9962,2196.0],["1996-07-16",2.9962,2.9962,2.9962,2.9962,200.0],["1996-07-17",3.3558,3.3558,3.3558,3.3558,399.0],["1996-07-18",3.3558,3.3558,3.3558,3.3558,0.0],["1996-07-19",3.3558,3.3558,2.8764,2.8764,599.0],["1996-07-22",2.9962,3.3558,2.9962,3.2359,5990.0],["1996-07-23",3.2359,3.2359,3.0112,3.0112,799.0],["1996-07-24",2.9962,2.9962,2.9962,2.9962,4592.0],["1996-07-25",3.1161,3.1161,3.1161,3.1161,599.0],["1996-07-26",3.1161,3.1161,3.1161,3.1161,200.0],["1996-07-29",3.1161,3.1161,3.1161,3.1161,0.0],["1996-07-30",3.1161,3.1161,3.1161,3.1161,0.0],["1996-07-31",3.1161,3.1161,3.1161,3.1161,0.0],["1996-08-01",3.0561,3.1161,3.0561,3.1161,2396.0],["1996-08-02",3.1161,3.1161,3.1161,3.1161,0.0],["1996-08-05",3.1161,3.1161,3.1161,3.1161,399.0],["1996-08-06",3.1161,3.1161,3.1161,3.1161,0.0],["1996-08-07",3.0412,3.0412,3.0262,3.0262,599.0],["1996-08-08",3.0861,3.131,3.0861,3.131,998.0],["1996-08-09",3.0561,3.2359,3.0561,3.2359,1797.0],["1996-08-12",3.2359,3.2359,3.2359,3.2359,0.0],["1996-08-13",2.9363,2.9962,2.9363,2.9962,7786.0],["1996-08-14",2.9962,2.9962,2.9962,2.9962,0.0],["1996-08-15",2.9962,2.9962,2.9962,2.9962,200.0],["1996-08-16",3.146,3.146,2.8764,2.8764,1198.0],["1996-08-19",2.9962,2.9962,2.9962,2.9962,399.0],["1996-08-20",2.9962,2.9962,2.9962,2.9962,399.0],["1996-08-21",3.206,3.206,3.0412,3.0412,599.0],["1996-08-22",3.206,3.206,3.206,3.206,6189.0],["1996-08-23",2.9363,2.9513,2.9363,2.9513,3394.0],["1996-08-26",2.9962,3.1161,2.9962,3.1161,799.0],["1996-08-27",3.1161,3.1161,3.1161,3.1161,0.0],["1996-08-28",2.9671,2.9671,2.9671,2.9671,1997.0],["1996-08-29",2.9671,2.9671,2.9671,2.9671,0.0],["1996-08-30",2.9671,2.9671,2.9671,2.9671,0.0],["1996-09-03",3.1488,3.1488,3.0201,3.0201,1198.0],["1996-09-04",3.0201,3.0201,3.0201,3.0201,0.0],["1996-09-05",3.0201,3.0201,3.0201,3.0201,0.0],["1996-09-06",3.0201,3.0201,3.0201,3.0201,0.0],["1996-09-09",2.9671,2.9671,2.9671,2.9671,399.0],["1996-09-10",2.9671,2.9671,2.9671,2.9671,0.0],["1996-09-11",3.2699,3.2699,3.2699,3.2699,399.0],["1996-09-12",3.2699,3.2699,3.2699,3.2699,0.0],["1996-09-13",3.2699,3.2699,2.9974,2.9974,1997.0],["1996-09-16",3.2699,3.2699,2.9671,3.0882,21762.0],["1996-09-17",3.2093,3.2093,3.0882,3.0882,799.0],["1996-09-18",3.0882,3.0882,3.0882,3.0882,0.0],["1996-09-19",3.0882,3.0882,3.0882,3.0882,0.0],["1996-09-20",3.0882,3.0882,3.0882,3.0882,799.0],["1996-09-23",3.0277,3.2699,3.0277,3.2699,2396.0],["1996-09-24",3.0579,3.2699,3.0579,3.2699,3594.0],["1996-09-25",3.2699,3.2699,3.2699,3.2699,0.0],["1996-09-26",3.2699,3.2699,3.179,3.2699,2396.0],["1996-09-27",3.1488,3.2699,3.1488,3.2699,1398.0],["1996-09-30",3.2245,3.2245,3.1488,3.1488,599.0],["1996-10-01",3.2396,3.3607,3.2093,3.2245,2196.0],["1996-10-02",3.179,3.3607,3.179,3.2245,3594.0],["1996-10-03",3.2396,3.2396,3.2396,3.2396,799.0],["1996-10-04",3.2396,3.2699,3.1488,3.2396,14574.0],["1996-10-07",3.3607,3.3607,3.1488,3.1488,399.0],["1996-10-08",3.1185,3.1185,3.1185,3.1185,799.0],["1996-10-09",3.1185,3.3001,3.1185,3.3001,799.0],["1996-10-10",3.1185,3.1185,3.1185,3.1185,1398.0],["1996-10-11",3.1185,3.1185,3.1185,3.1185,0.0],["1996-10-14",3.1185,3.1185,3.1185,3.1185,0.0],["1996-10-15",3.1185,3.1185,3.1185,3.1185,200.0],["1996-10-16",3.1336,3.3001,3.1185,3.3001,24158.0],["1996-10-17",3.3001,3.3001,3.3001,3.3001,0.0],["1996-10-18",3.4818,3.4818,3.4818,3.4818,399.0],["1996-10-21",3.391,3.391,3.391,3.391,200.0],["1996-10-22",3.391,3.391,3.391,3.391,0.0],["1996-10-23",3.1185,3.1185,3.1185,3.1185,1198.0],["1996-10-24",3.1185,3.1185,3.1185,3.1185,0.0],["1996-10-25",3.1185,3.1185,3.1185,3.1185,599.0],["1996-10-28",3.1185,3.1185,3.1185,3.1185,0.0],["1996-10-29",3.1185,3.1185,3.1185,3.1185,0.0],["1996-10-30",3.1185,3.1185,3.1185,3.1185,200.0],["1996-10-31",3.1185,3.1185,3.1185,3.1185,0.0],["1996-11-01",3.3001,3.3001,3.1185,3.1185,998.0],["1996-11-04",3.4818,3.4818,3.4818,3.4818,399.0],["1996-11-05",3.1185,3.391,3.1185,3.391,799.0],["1996-11-06",3.1185,3.1336,3.1185,3.1336,1597.0],["1996-11-07",3.1185,3.2623,3.1185,3.2396,5990.0],["1996-11-08",3.3001,3.3001,3.1185,3.1185,2995.0],["1996-11-11",3.1185,3.1185,3.1185,3.1185,399.0],["1996-11-12",3.1185,3.1185,3.1185,3.1185,0.0],["1996-11-13",3.1185,3.1185,3.1185,3.1185,0.0],["1996-11-14",3.3001,3.3001,3.1488,3.1488,599.0],["1996-11-15",3.3304,3.4818,3.1185,3.4818,11180.0],["1996-11-18",3.4818,3.4818,3.1488,3.3304,2595.0],["1996-11-19",3.3304,3.3304,3.3304,3.3304,0.0],["1996-11-20",3.1185,3.3607,3.1185,3.1488,4392.0],["1996-11-21",3.1488,3.1488,3.1488,3.1488,0.0],["1996-11-22",3.4969,3.4969,3.4213,3.4213,2196.0],["1996-11-25",3.9965,3.9965,3.6332,3.7543,14175.0],["1996-11-26",4.0356,4.0356,3.8521,3.8521,10382.0],["1996-11-27",3.9438,3.9438,3.9438,3.9438,7786.0],["1996-11-29",4.0356,4.0967,4.0356,4.0967,1997.0],["1996-12-02",4.1579,4.1579,4.1579,4.1579,200.0],["1996-12-03",3.8521,3.9133,3.8521,3.9133,399.0],["1996-12-04",4.0356,4.0356,3.8598,3.9744,4392.0],["1996-12-05",3.9438,3.9897,3.9438,3.9897,2196.0],["1996-12-06",4.1579,4.1579,4.1579,4.1579,200.0],["1996-12-09",4.1579,4.1579,4.1579,4.1579,0.0],["1996-12-10",3.9897,3.9897,3.9133,3.9133,10781.0],["1996-12-11",3.9133,3.9133,3.9133,3.9133,399.0],["1996-12-12",4.0967,4.0967,3.8216,3.8216,2196.0],["1996-12-13",3.8216,3.8216,3.8216,3.8216,399.0],["1996-12-16",3.8216,4.1884,3.8216,4.1884,9384.0],["1996-12-17",4.1884,4.1884,4.0356,4.0356,7587.0],["1996-12-18",3.8827,4.0661,3.8827,4.0661,1797.0],["1996-12-19",3.9591,3.9591,3.8827,3.8827,599.0],["1996-12-20",4.1884,4.1884,4.1884,4.1884,200.0],["1996-12-23",3.9133,3.9133,3.8827,3.8827,998.0],["1996-12-24",3.8827,3.8827,3.8827,3.8827,0.0],["1996-12-26",3.9133,4.0967,3.9133,4.0967,3793.0],["1996-12-27",4.0967,4.0967,4.0967,4.0967,0.0],["1996-12-30",4.0967,4.0967,4.0967,4.0967,0.0],["1996-12-31",4.0967,4.0967,4.0967,4.0967,0.0],["1997-01-02",3.9133,4.2496,3.9133,4.0508,998.0],["1997-01-03",4.0356,4.0356,3.9133,3.9438,5990.0],["1997-01-06",3.9438,3.9438,3.9438,3.9438,0.0],["1997-01-07",3.9438,3.9438,3.9438,3.9438,0.0],["1997-01-08",3.9133,3.9133,3.9133,3.9133,1398.0],["1997-01-09",3.9133,3.9133,3.9133,3.9133,0.0],["1997-01-10",3.9744,3.9744,3.9744,3.9744,399.0],["1997-01-13",3.9744,3.9744,3.9744,3.9744,0.0],["1997-01-14",3.9133,3.9744,3.9133,3.9438,4193.0],["1997-01-15",3.8827,4.0967,3.8827,3.9133,16771.0],["1997-01-16",3.9133,3.9133,3.9133,3.9133,0.0],["1997-01-17",4.005,4.0203,4.005,4.0203,1997.0],["1997-01-20",4.1579,4.1579,4.1579,4.1579,799.0],["1997-01-21",3.8827,3.8827,3.8827,3.8827,2795.0],["1997-01-22",4.0967,4.0967,4.0967,4.0967,399.0],["1997-01-23",3.8827,3.8827,3.8827,3.8827,1198.0],["1997-01-24",3.8827,3.8827,3.8827,3.8827,1797.0],["1997-01-27",3.8827,3.8827,3.8827,3.8827,0.0],["1997-01-28",3.8827,3.8827,3.8827,3.8827,0.0],["1997-01-29",4.0203,4.0203,3.8827,4.0203,6389.0],["1997-01-30",4.0967,4.0967,3.898,3.898,1198.0],["1997-01-31",4.1579,4.1579,3.8827,3.898,2795.0],["1997-02-03",3.898,3.898,3.898,3.898,0.0],["1997-02-04",3.9286,3.9286,3.9286,3.9286,1198.0],["1997-02-05",3.9133,3.9133,3.898,3.898,1398.0],["1997-02-06",3.9133,3.9438,3.9133,3.9133,2396.0],["1997-02-07",3.9286,3.9438,3.9286,3.9438,799.0],["1997-02-10",3.9591,3.9744,3.9591,3.9744,599.0],["1997-02-11",3.9744,3.9744,3.9744,3.9744,0.0],["1997-02-12",3.9744,4.005,3.9744,4.005,6389.0],["1997-02-13",4.005,4.005,4.005,4.005,0.0],["1997-02-14",3.9897,4.0356,3.9897,4.005,4392.0],["1997-02-18",4.0203,4.0356,4.005,4.005,1597.0],["1997-02-19",3.9744,3.9744,3.9744,3.9744,1597.0],["1997-02-20",4.005,4.005,4.005,4.005,399.0],["1997-02-21",4.005,4.005,4.005,4.005,0.0],["1997-02-24",4.005,4.005,4.005,4.005,0.0],["1997-02-25",4.005,4.005,4.005,4.005,0.0],["1997-02-26",3.9957,3.9957,3.9957,3.9957,0.0],["1997-02-27",3.9957,3.9957,3.9957,3.9957,0.0],["1997-02-28",3.9957,3.9957,3.9957,3.9957,0.0],["1997-03-03",4.0112,4.0112,3.9803,4.0112,1198.0],["1997-03-04",3.9649,3.9649,3.9649,3.9649,2995.0],["1997-03-05",3.9649,3.9649,3.9649,3.9649,0.0],["1997-03-06",3.9495,4.0112,3.9495,4.0112,10182.0],["1997-03-07",3.9957,3.9957,3.9803,3.9803,2995.0],["1997-03-10",4.0112,4.042,4.0112,4.042,599.0],["1997-03-11",4.0574,4.1037,4.0574,4.1037,1797.0],["1997-03-12",4.1037,4.1037,4.1037,4.1037,200.0],["1997-03-13",4.1192,4.1654,4.1192,4.1654,1997.0],["1997-03-14",4.1346,4.1346,4.1192,4.1192,2196.0],["1997-03-17",4.1346,4.1963,4.1346,4.1963,4792.0],["1997-03-18",4.1963,4.2426,4.1963,4.2426,3594.0],["1997-03-19",4.2117,4.2117,4.2117,4.2117,399.0],["1997-03-20",4.1963,4.2271,4.1654,4.2271,5590.0],["1997-03-21",4.2271,4.2271,4.2271,4.2271,0.0],["1997-03-24",4.2426,4.2426,4.2426,4.2426,200.0],["1997-03-25",4.2117,4.2117,4.2117,4.2117,399.0],["1997-03-26",4.1809,4.1809,4.1809,4.1809,998.0],["1997-03-27",4.15,4.15,4.15,4.15,998.0],["1997-03-31",4.15,4.15,4.15,4.15,0.0],["1997-04-01",4.1192,4.1346,4.1037,4.1346,799.0],["1997-04-02",4.1192,4.1192,4.1192,4.1192,200.0],["1997-04-03",4.1192,4.1192,4.1192,4.1192,0.0],["1997-04-04",4.0883,4.0883,4.0729,4.0729,3394.0],["1997-04-07",4.0574,4.0574,4.042,4.042,3194.0],["1997-04-08",4.0266,4.0266,4.0112,4.0112,2595.0],["1997-04-09",3.9803,3.9957,3.9803,3.9957,2196.0],["1997-04-10",4.0112,4.0112,4.0112,4.0112,1797.0],["1997-04-11",3.9803,3.9803,3.9803,3.9803,399.0],["1997-04-14",3.9649,3.9957,3.9649,3.9957,599.0],["1997-04-15",4.0112,4.0266,3.9803,4.0266,2196.0],["1997-04-16",4.0266,4.0266,4.0266,4.0266,0.0],["1997-04-17",4.042,4.042,4.042,4.042,998.0],["1997-04-18",4.042,4.042,4.042,4.042,0.0],["1997-04-21",4.042,4.042,4.042,4.042,399.0],["1997-04-22",4.0574,4.0574,4.0574,4.0574,1198.0],["1997-04-23",4.0574,4.0574,4.0574,4.0574,599.0],["1997-04-24",4.0574,4.0574,4.0574,4.0574,0.0],["1997-04-25",4.0574,4.0729,4.0266,4.0266,6788.0],["1997-04-28",4.0112,4.0112,4.0112,4.0112,4193.0],["1997-04-29",4.0112,4.0266,4.0112,4.0266,8785.0],["1997-04-30",4.042,4.042,3.9957,3.9957,3594.0],["1997-05-01",4.0112,4.0112,4.0112,4.0112,399.0],["1997-05-02",3.9803,4.0112,3.9803,3.9957,4392.0],["1997-05-05",4.0112,4.0266,3.9957,3.9957,3194.0],["1997-05-06",4.0266,4.0266,4.0266,4.0266,200.0],["1997-05-07",4.0266,4.0266,4.0266,4.0266,0.0],["1997-05-08",4.042,4.0574,4.0112,4.0112,2995.0],["1997-05-09",4.1037,4.1037,4.1037,4.1037,599.0],["1997-05-12",4.1037,4.1037,4.1037,4.1037,0.0],["1997-05-13",4.1192,4.1192,4.1192,4.1192,998.0],["1997-05-14",4.0883,4.1346,4.0883,4.1346,1997.0],["1997-05-15",4.1346,4.1346,4.1346,4.1346,0.0],["1997-05-16",4.1037,4.1037,4.0574,4.0883,4592.0],["1997-05-19",4.0729,4.0729,4.0729,4.0729,200.0],["1997-05-20",4.0729,4.0729,4.0729,4.0729,0.0],["1997-05-21",4.0729,4.0729,4.0729,4.0729,799.0],["1997-05-22",4.0729,4.0729,4.0729,4.0729,599.0],["1997-05-23",4.1037,4.1037,4.1037,4.1037,399.0],["1997-05-27",4.0729,4.0729,4.0729,4.0729,998.0],["1997-05-28",4.0869,4.0869,4.048,4.0635,2595.0],["1997-05-29",4.0791,4.0791,4.0635,4.0635,799.0],["1997-05-30",4.0635,4.0635,4.0635,4.0635,0.0],["1997-06-02",4.0635,4.0635,4.0635,4.0635,0.0],["1997-06-03",4.0635,4.0635,4.0168,4.048,3594.0],["1997-06-04",4.0168,4.0324,4.0013,4.0324,2396.0],["1997-06-05",4.0635,4.1102,4.0635,4.1102,5391.0],["1997-06-06",4.0947,4.0947,4.0947,4.0947,200.0],["1997-06-09",4.1102,4.1102,4.1102,4.1102,399.0],["1997-06-10",4.1258,4.1414,4.1258,4.1414,799.0],["1997-06-11",4.1258,4.1414,4.1258,4.1414,2595.0],["1997-06-12",4.1414,4.1414,4.1414,4.1414,0.0],["1997-06-13",4.1725,4.1725,4.1414,4.1414,1198.0],["1997-06-16",4.1725,4.2659,4.1725,4.2659,3993.0],["1997-06-17",4.2815,4.2815,4.2815,4.2815,200.0],["1997-06-18",4.2504,4.2815,4.2504,4.2815,1597.0],["1997-06-19",4.2815,4.2815,4.2815,4.2815,0.0],["1997-06-20",4.2504,4.2504,4.2504,4.2504,399.0],["1997-06-23",4.2348,4.2348,4.2036,4.2192,2995.0],["1997-06-24",4.2037,4.2504,4.2037,4.2504,3194.0],["1997-06-25",4.2971,4.3593,4.2971,4.3593,4392.0],["1997-06-26",4.3749,4.3905,4.3438,4.3593,6389.0],["1997-06-27",4.3905,4.4372,4.3905,4.406,2396.0],["1997-06-30",4.4216,4.4528,4.4216,4.4528,1597.0],["1997-07-01",4.4216,4.4528,4.3905,4.4528,5391.0],["1997-07-02",4.4216,4.4216,4.4216,4.4216,399.0],["1997-07-03",4.4216,4.4216,4.4216,4.4216,0.0],["1997-07-07",4.4372,4.4372,4.406,4.406,1997.0],["1997-07-08",4.3905,4.4372,4.3749,4.4372,2196.0],["1997-07-09",4.4372,4.4372,4.4372,4.4372,0.0],["1997-07-10",4.4528,4.4839,4.3905,4.406,8186.0],["1997-07-11",4.3905,4.3905,4.3905,4.3905,200.0],["1997-07-14",4.3905,4.3905,4.3905,4.3905,0.0],["1997-07-15",4.4216,4.4839,4.4216,4.4839,3394.0],["1997-07-16",4.4839,4.4839,4.4839,4.4839,0.0],["1997-07-17",4.4683,4.4683,4.4683,4.4683,3594.0],["1997-07-18",4.4528,4.4528,4.4216,4.4216,5590.0],["1997-07-21",4.406,4.406,4.3593,4.3593,3194.0],["1997-07-22",4.3905,4.3905,4.3905,4.3905,399.0],["1997-07-23",4.3905,4.3905,4.3905,4.3905,0.0],["1997-07-24",4.4216,4.4528,4.4216,4.4528,2795.0],["1997-07-25",4.4372,4.4372,4.406,4.406,1597.0],["1997-07-28",4.3905,4.3905,4.3905,4.3905,1198.0],["1997-07-29",4.3593,4.3905,4.3438,4.3905,6189.0],["1997-07-30",4.406,4.4216,4.406,4.4216,998.0],["1997-07-31",4.4216,4.4216,4.4216,4.4216,399.0],["1997-08-01",4.4528,4.4683,4.4528,4.4683,599.0],["1997-08-04",4.4372,4.4372,4.3593,4.3593,5191.0],["1997-08-05",4.3593,4.406,4.3593,4.406,2196.0],["1997-08-06",4.406,4.406,4.406,4.406,0.0],["1997-08-07",4.3905,4.406,4.3905,4.406,799.0],["1997-08-08",4.4216,4.4372,4.406,4.4372,3194.0],["1997-08-11",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-12",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-13",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-14",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-15",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-18",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-19",4.4372,4.4372,4.4372,4.4372,0.0],["1997-08-20",4.4061,4.4061,4.3905,4.3905,5790.0],["1997-08-21",4.4216,4.4216,4.4216,4.4216,399.0],["1997-08-22",4.4216,4.4216,4.3749,4.3749,4193.0],["1997-08-25",4.3905,4.4216,4.3905,4.4216,3793.0],["1997-08-26",4.4216,4.4216,4.4216,4.4216,0.0],["1997-08-27",4.4461,4.509,4.4461,4.509,4392.0],["1997-08-28",4.5247,4.5247,4.5247,4.5247,1198.0],["1997-08-29",4.5247,4.5247,4.509,4.509,1597.0],["1997-09-02",4.5247,4.5247,4.5247,4.5247,200.0],["1997-09-03",4.5482,4.5482,4.5482,4.5482,399.0],["1997-09-04",4.5561,4.5561,4.5247,4.5247,599.0],["1997-09-05",4.5247,4.5247,4.509,4.509,1398.0],["1997-09-08",4.5247,4.5247,4.5247,4.5247,200.0],["1997-09-09",4.5247,4.5247,4.5247,4.5247,0.0],["1997-09-10",4.509,4.509,4.3911,4.4147,22760.0],["1997-09-11",4.4304,4.4618,4.4304,4.4304,2396.0],["1997-09-12",4.4775,4.5404,4.4775,4.5247,5990.0],["1997-09-15",4.5561,4.5875,4.5561,4.5875,6189.0],["1997-09-16",4.6189,4.6347,4.6189,4.6189,2396.0],["1997-09-17",4.6189,4.6189,4.6189,4.6189,0.0],["1997-09-18",4.6425,4.6425,4.6425,4.6425,399.0],["1997-09-19",4.6189,4.6189,4.6189,4.6189,200.0],["1997-09-22",4.6504,4.6504,4.6032,4.6032,1997.0],["1997-09-23",4.5875,4.6189,4.5875,4.6189,2995.0],["1997-09-24",4.6189,4.6189,4.6189,4.6189,200.0],["1997-09-25",4.6347,4.6504,4.6347,4.6504,1198.0],["1997-09-26",4.6504,4.6818,4.6504,4.6504,3394.0],["1997-09-29",4.6818,4.6975,4.6818,4.6975,998.0],["1997-09-30",4.7132,4.7839,4.7132,4.7839,2795.0],["1997-10-01",4.7918,5.0746,4.7918,5.0746,6189.0],["1997-10-02",5.0588,5.0588,5.0588,5.0588,200.0],["1997-10-03",5.0588,5.0588,5.0588,5.0588,0.0],["1997-10-06",5.0274,5.0431,5.0274,5.0431,1198.0],["1997-10-07",5.0117,5.0117,5.0117,5.0117,599.0],["1997-10-08",4.996,5.0981,4.996,5.0746,4792.0],["1997-10-09",5.0746,5.0746,5.0746,5.0746,200.0],["1997-10-10",5.1217,5.1217,5.1217,5.1217,200.0],["1997-10-13",5.1531,5.1531,5.106,5.106,2595.0],["1997-10-14",5.106,5.1374,5.0824,5.1374,1597.0],["1997-10-15",5.1688,5.2002,5.1531,5.1688,3594.0],["1997-10-16",5.1531,5.1688,5.1217,5.1374,2995.0],["1997-10-17",5.106,5.1295,5.0431,5.0903,5391.0],["1997-10-20",5.0746,5.0746,5.0431,5.0746,2396.0],["1997-10-21",5.106,5.106,5.0746,5.0746,1997.0],["1997-10-22",5.0588,5.0588,5.0588,5.0588,599.0],["1997-10-23",5.0746,5.0746,5.0746,5.0746,399.0],["1997-10-24",5.106,5.1531,5.106,5.1531,3993.0],["1997-10-27",5.1217,5.1217,4.9646,4.9646,4392.0],["1997-10-28",4.9332,4.9646,4.9332,4.9646,1597.0],["1997-10-29",4.996,4.996,4.996,4.996,399.0],["1997-10-30",5.0117,5.0196,5.0117,5.0196,399.0],["1997-10-31",5.0196,5.0196,5.0117,5.0117,599.0],["1997-11-03",5.0274,5.0274,5.0274,5.0274,799.0],["1997-11-04",5.0274,5.0431,5.0274,5.0431,3594.0],["1997-11-05",5.051,5.0588,5.051,5.0588,399.0],["1997-11-06",5.0588,5.0588,5.0588,5.0588,0.0],["1997-11-07",5.0274,5.0274,5.0274,5.0274,399.0],["1997-11-10",5.0588,5.0588,5.0588,5.0588,200.0],["1997-11-11",5.0746,5.0903,5.0746,5.0903,1997.0],["1997-11-12",5.0903,5.0903,5.0903,5.0903,0.0],["1997-11-13",5.0903,5.0903,5.0903,5.0903,0.0],["1997-11-14",5.1217,5.1453,5.1217,5.1453,1997.0],["1997-11-17",5.1531,5.1845,5.1531,5.1845,2396.0],["1997-11-18",5.1531,5.1531,5.1217,5.1217,1997.0],["1997-11-19",5.1217,5.1217,5.1217,5.1217,0.0],["1997-11-20",5.1531,5.1531,5.1531,5.1531,200.0],["1997-11-21",5.1531,5.1531,5.1531,5.1531,0.0],["1997-11-24",5.1531,5.1531,5.1531,5.1531,0.0],["1997-11-25",5.1374,5.1688,5.1374,5.1688,399.0],["1997-11-26",5.1619,5.1619,5.1619,5.1619,0.0],["1997-11-28",5.2252,5.2252,5.1935,5.1935,4592.0],["1997-12-01",5.2094,5.2094,5.0827,5.0827,5790.0],["1997-12-02",5.0985,5.0985,5.0985,5.0985,399.0],["1997-12-03",5.0985,5.0985,5.0985,5.0985,0.0],["1997-12-04",5.1223,5.1381,5.1143,5.1381,2995.0],["1997-12-05",5.1539,5.1619,5.1223,5.1619,1398.0],["1997-12-08",5.1777,5.1935,5.1777,5.1935,599.0],["1997-12-09",5.1935,5.1935,5.1619,5.1619,4193.0],["1997-12-10",5.1777,5.1777,5.1777,5.1777,399.0],["1997-12-11",5.1777,5.1777,5.1777,5.1777,0.0],["1997-12-12",5.1856,5.1856,5.1619,5.1777,4991.0],["1997-12-15",5.1856,5.241,5.1856,5.241,15772.0],["1997-12-16",5.2569,5.3598,5.2569,5.3519,5990.0],["1997-12-17",5.3835,5.4785,5.3835,5.4785,3993.0],["1997-12-18",5.4627,5.4627,5.4627,5.4627,200.0],["1997-12-19",5.4627,5.4627,5.4627,5.4627,0.0],["1997-12-22",5.4469,5.4469,5.3519,5.3994,6588.0],["1997-12-23",5.3677,5.3677,5.3677,5.3677,599.0],["1997-12-24",5.3677,5.3677,5.3677,5.3677,0.0],["1997-12-26",5.3677,5.3677,5.3677,5.3677,399.0],["1997-12-29",5.3994,5.3994,5.3994,5.3994,1198.0],["1997-12-30",5.431,5.431,5.4231,5.4231,998.0],["1997-12-31",5.4389,5.4389,5.4389,5.4389,399.0],["1998-01-02",5.4152,5.4627,5.4152,5.4627,998.0],["1998-01-05",5.4627,5.4627,5.4627,5.4627,0.0],["1998-01-06",5.4627,5.4627,5.4627,5.4627,200.0],["1998-01-07",5.5102,5.5102,5.4627,5.4627,9184.0],["1998-01-08",5.4627,5.4627,5.4469,5.4469,1597.0],["1998-01-09",5.4469,5.4469,5.4469,5.4469,0.0],["1998-01-12",5.431,5.4469,5.431,5.4469,1398.0],["1998-01-13",5.4469,5.4469,5.4469,5.4469,1198.0],["1998-01-14",5.4469,5.4469,5.4469,5.4469,1198.0],["1998-01-15",5.4706,5.4706,5.4469,5.4469,799.0],["1998-01-16",5.4469,5.4469,5.4231,5.4469,998.0],["1998-01-20",5.4469,5.4469,5.4469,5.4469,0.0],["1998-01-21",5.4152,5.4627,5.4152,5.4627,7587.0],["1998-01-22",5.4944,5.4944,5.4627,5.4944,2196.0],["1998-01-23",5.4944,5.5102,5.4944,5.5102,3194.0],["1998-01-26",5.526,5.526,5.526,5.526,200.0],["1998-01-27",5.5577,5.5577,5.5102,5.5102,3993.0],["1998-01-28",5.4785,5.4785,5.4785,5.4785,2396.0],["1998-01-29",5.4785,5.4785,5.4785,5.4785,0.0],["1998-01-30",5.4944,5.526,5.4944,5.5181,998.0],["1998-02-02",5.5419,5.5577,5.5419,5.5419,1797.0],["1998-02-03",5.5102,5.5419,5.5102,5.5419,599.0],["1998-02-04",5.5102,5.5102,5.4627,5.4627,3793.0],["1998-02-05",5.4469,5.4469,5.4469,5.4469,1997.0],["1998-02-06",5.431,5.4785,5.431,5.4785,11979.0],["1998-02-09",5.4785,5.4785,5.4785,5.4785,200.0],["1998-02-10",5.4785,5.4785,5.4785,5.4785,0.0],["1998-02-11",5.5102,5.5735,5.5102,5.5419,7387.0],["1998-02-12",5.526,5.5419,5.4944,5.5419,3394.0],["1998-02-13",5.526,5.5577,5.5102,5.5181,1997.0],["1998-02-17",5.5419,5.6369,5.5419,5.6052,10781.0],["1998-02-18",5.621,5.716,5.621,5.716,2995.0],["1998-02-19",5.7002,5.7794,5.7002,5.7794,1797.0],["1998-02-20",5.7794,5.7794,5.7477,5.7477,998.0],["1998-02-23",5.7794,5.819,5.7002,5.7002,8785.0],["1998-02-24",5.7002,5.7635,5.7002,5.7635,1997.0],["1998-02-25",5.7884,5.7884,5.7884,5.7884,599.0],["1998-02-26",5.7884,5.8044,5.7884,5.8044,1997.0],["1998-02-27",5.8044,5.8363,5.8044,5.8044,2995.0],["1998-03-02",5.8363,5.8363,5.8363,5.8363,1198.0],["1998-03-03",5.8203,5.8841,5.8203,5.8681,4392.0],["1998-03-04",5.8681,5.8681,5.8681,5.8681,0.0],["1998-03-05",5.9,5.9,5.8363,5.8363,1398.0],["1998-03-06",5.8363,5.8363,5.8363,5.8363,0.0],["1998-03-09",5.8681,5.9,5.8681,5.9,599.0],["1998-03-10",5.9,5.9,5.9,5.9,0.0],["1998-03-11",5.8841,5.9319,5.8841,5.9319,799.0],["1998-03-12",5.9319,5.9638,5.9319,5.9638,799.0],["1998-03-13",5.9319,5.9638,5.9319,5.9638,998.0],["1998-03-16",6.0037,6.1472,6.0037,6.1472,3594.0],["1998-03-17",6.2668,6.506,6.2668,6.4701,8652.0],["1998-03-18",6.494,6.494,6.4581,6.4581,532.0],["1998-03-19",6.4342,6.4342,6.4342,6.4342,532.0],["1998-03-20",6.4821,6.4821,6.4342,6.4462,5324.0],["1998-03-23",6.4223,6.4821,6.3864,6.4821,4925.0],["1998-03-24",6.4581,6.4581,6.4581,6.4581,532.0],["1998-03-25",6.4223,6.4342,6.3864,6.4342,1730.0],["1998-03-26",6.4103,6.4103,6.4103,6.4103,266.0],["1998-03-27",6.4342,6.4342,6.4342,6.4342,399.0],["1998-03-30",6.4103,6.4462,6.4103,6.4462,266.0],["1998-03-31",6.4462,6.4462,6.4462,6.4462,0.0],["1998-04-01",6.4223,6.4581,6.3864,6.4581,3194.0],["1998-04-02",6.4581,6.4581,6.4581,6.4581,266.0],["1998-04-03",6.4581,6.4581,6.4581,6.4581,399.0],["1998-04-06",6.4582,6.494,6.4582,6.494,1730.0],["1998-04-07",6.494,6.494,6.494,6.494,0.0],["1998-04-08",6.4581,6.4581,6.4342,6.4581,1331.0],["1998-04-09",6.4581,6.4581,6.4581,6.4581,133.0],["1998-04-13",6.506,6.5179,6.494,6.494,2662.0],["1998-04-14",6.5179,6.5538,6.5179,6.5179,532.0],["1998-04-15",6.5419,6.5777,6.5419,6.5538,6256.0],["1998-04-16",6.6017,6.6017,6.6017,6.6017,532.0],["1998-04-17",6.5777,6.6495,6.5777,6.6495,2529.0],["1998-04-20",6.6973,6.7691,6.6495,6.7452,4525.0],["1998-04-21",6.6973,6.7213,6.6256,6.7213,3594.0],["1998-04-22",6.7093,6.793,6.7093,6.7452,1464.0],["1998-04-23",6.793,6.8169,6.7691,6.7691,1331.0],["1998-04-24",6.7691,6.7691,6.7691,6.7691,0.0],["1998-04-27",6.7691,6.7691,6.6495,6.6495,7187.0],["1998-04-28",6.6256,6.6495,6.6017,6.6495,1065.0],["1998-04-29",6.6973,6.6973,6.6973,6.6973,133.0],["1998-04-30",6.7452,6.7452,6.6017,6.6017,5723.0],["1998-05-01",6.6017,6.6495,6.5777,6.6256,2396.0],["1998-05-04",6.6734,6.7571,6.6734,6.7571,2130.0],["1998-05-05",6.7691,6.9365,6.7691,6.9365,2928.0],["1998-05-06",6.9365,6.9365,6.9365,6.9365,0.0],["1998-05-07",6.9365,6.9365,6.9365,6.9365,133.0],["1998-05-08",6.9126,6.9126,6.8648,6.8887,1065.0],["1998-05-11",6.8887,6.8887,6.8887,6.8887,6788.0],["1998-05-12",6.9365,7.0322,6.9365,7.0322,6655.0],["1998-05-13",6.9844,7.0322,6.9844,7.0322,266.0],["1998-05-14",7.0322,7.0322,7.0322,7.0322,0.0],["1998-05-15",7.0681,7.0681,7.0681,7.0681,666.0],["1998-05-18",7.08,7.08,7.0322,7.0322,666.0],["1998-05-19",7.0322,7.0322,6.9365,6.9365,3860.0],["1998-05-20",6.9844,6.9844,6.9604,6.9604,266.0],["1998-05-21",7.0083,7.0083,7.0083,7.0083,133.0],["1998-05-22",6.9844,6.9844,6.9604,6.9604,399.0],["1998-05-26",7.0083,7.0083,7.0083,7.0083,266.0],["1998-05-27",6.9605,6.9605,6.9365,6.9365,3594.0],["1998-05-28",6.9308,6.9308,6.9308,6.9308,0.0],["1998-05-29",7.003,7.003,7.003,7.003,266.0],["1998-06-01",7.003,7.003,6.9789,7.003,532.0],["1998-06-02",7.003,7.003,7.003,7.003,0.0],["1998-06-03",7.0511,7.0992,7.0511,7.0992,5856.0],["1998-06-04",7.0992,7.1233,7.0992,7.1233,532.0],["1998-06-05",7.1233,7.1233,7.1233,7.1233,0.0],["1998-06-08",7.0992,7.1473,7.0992,7.1473,1730.0],["1998-06-09",7.1233,7.1714,7.1233,7.1473,1198.0],["1998-06-10",7.1353,7.1353,7.0992,7.0992,266.0],["1998-06-11",7.1233,7.1955,7.1233,7.1955,3461.0],["1998-06-12",7.1473,7.1714,7.1473,7.1714,266.0],["1998-06-15",7.1714,7.1714,7.1714,7.1714,266.0],["1998-06-16",7.2195,7.2917,7.2195,7.2917,1198.0],["1998-06-17",7.2436,7.2917,7.2195,7.2917,1997.0],["1998-06-18",7.2917,7.2917,7.2917,7.2917,0.0],["1998-06-19",7.3399,7.3399,7.3399,7.3399,133.0],["1998-06-22",7.388,7.388,7.388,7.388,133.0],["1998-06-23",7.388,7.4361,7.3158,7.4361,2662.0],["1998-06-24",7.4121,7.4121,7.3639,7.4121,1597.0],["1998-06-25",7.3399,7.388,7.3399,7.388,1997.0],["1998-06-26",7.388,7.388,7.388,7.388,0.0],["1998-06-29",7.388,7.4602,7.388,7.4361,1065.0],["1998-06-30",7.4482,7.4482,7.4361,7.4361,1331.0],["1998-07-01",7.4602,7.4602,7.4602,7.4602,133.0],["1998-07-02",7.4602,7.4602,7.4361,7.4602,2928.0],["1998-07-06",7.4361,7.4361,7.3399,7.3399,3061.0],["1998-07-07",7.3519,7.388,7.3158,7.388,1464.0],["1998-07-08",7.3399,7.388,7.3399,7.388,266.0],["1998-07-09",7.388,7.388,7.388,7.388,0.0],["1998-07-10",7.388,7.388,7.388,7.388,0.0],["1998-07-13",7.4,7.4,7.3639,7.3639,532.0],["1998-07-14",7.3639,7.3639,7.3639,7.3639,0.0],["1998-07-15",7.4,7.4843,7.4,7.4843,3860.0],["1998-07-16",7.5564,7.773,7.5564,7.7249,7321.0],["1998-07-17",7.6768,7.6768,7.6768,7.6768,666.0],["1998-07-20",7.749,7.773,7.749,7.773,1331.0],["1998-07-21",7.7971,7.8452,7.773,7.773,3061.0],["1998-07-22",7.7249,7.749,7.6527,7.6527,2795.0],["1998-07-23",7.7008,7.773,7.7008,7.773,1730.0],["1998-07-24",7.773,7.773,7.773,7.773,0.0],["1998-07-27",7.7249,7.7249,7.6527,7.6527,2662.0],["1998-07-28",7.6768,7.773,7.6768,7.773,1331.0],["1998-07-29",7.7249,7.773,7.7249,7.773,799.0],["1998-07-30",7.7249,7.7249,7.7008,7.7249,932.0],["1998-07-31",7.7249,7.7249,7.7249,7.7249,0.0],["1998-08-03",7.6768,7.6768,7.6286,7.6768,2795.0],["1998-08-04",7.6768,7.6768,7.6286,7.6286,399.0],["1998-08-05",7.6286,7.6286,7.5805,7.5805,666.0],["1998-08-06",7.5324,7.5324,7.5324,7.5324,133.0],["1998-08-07",7.5805,7.6046,7.5805,7.6046,532.0],["1998-08-10",7.6046,7.6046,7.6046,7.6046,133.0],["1998-08-11",7.6286,7.6286,7.6286,7.6286,399.0],["1998-08-12",7.5805,7.6046,7.4602,7.4602,2662.0],["1998-08-13",7.388,7.388,7.1714,7.1714,11180.0],["1998-08-14",7.1714,7.2195,7.1233,7.1714,1597.0],["1998-08-17",7.2195,7.2195,7.1233,7.1233,666.0],["1998-08-18",7.1714,7.1714,7.1714,7.1714,399.0],["1998-08-19",7.1714,7.1714,7.1714,7.1714,0.0],["1998-08-20",7.1714,7.1955,7.1714,7.1955,532.0],["1998-08-21",7.2195,7.2195,7.0751,7.0751,1597.0],["1998-08-24",7.0751,7.0751,7.0751,7.0751,0.0],["1998-08-25",7.0751,7.1233,7.0751,7.1233,266.0],["1998-08-26",7.0751,7.0751,7.027,7.027,666.0],["1998-08-27",6.9789,6.9789,6.8345,6.8826,3461.0],["1998-08-28",6.9272,6.9514,6.9272,6.9514,399.0],["1998-08-31",6.903,6.903,6.6729,6.6729,3194.0],["1998-09-01",6.6244,6.8182,6.467,6.5881,14375.0],["1998-09-02",6.5639,6.6365,6.5154,6.6365,1331.0],["1998-09-03",6.6608,6.6608,6.6608,6.6608,266.0],["1998-09-04",6.6608,6.6608,6.6608,6.6608,0.0],["1998-09-08",6.7092,6.7092,6.6123,6.6123,799.0],["1998-09-09",6.6608,6.6608,6.6608,6.6608,133.0],["1998-09-10",6.7092,6.7092,6.2006,6.2248,15573.0],["1998-09-11",6.249,6.3338,6.249,6.3338,3993.0],["1998-09-14",6.3822,6.3822,6.3822,6.3822,133.0],["1998-09-15",6.3459,6.4912,6.3459,6.4912,1331.0],["1998-09-16",6.5881,6.7819,6.5881,6.7819,9583.0],["1998-09-17",6.5397,6.5881,6.5397,6.5881,3727.0],["1998-09-18",6.6123,6.6365,6.6123,6.6365,532.0],["1998-09-21",6.6608,6.6608,6.6608,6.6608,266.0],["1998-09-22",6.7092,6.7092,6.6608,6.6608,1065.0],["1998-09-23",6.6365,6.6365,6.6365,6.6365,799.0],["1998-09-24",6.6365,6.6365,6.6365,6.6365,266.0],["1998-09-25",6.5881,6.5881,6.5881,6.5881,133.0],["1998-09-28",6.5881,6.5881,6.5881,6.5881,0.0],["1998-09-29",6.6365,6.6365,6.6365,6.6365,133.0],["1998-09-30",6.685,6.685,6.685,6.685,266.0],["1998-10-01",6.6365,6.6365,6.5639,6.5639,799.0],["1998-10-02",6.5639,6.5639,6.5639,6.5639,0.0],["1998-10-05",6.467,6.467,6.3701,6.3701,1997.0],["1998-10-06",6.3943,6.3943,6.3943,6.3943,266.0],["1998-10-07",6.3943,6.467,6.2974,6.2974,3328.0],["1998-10-08",6.2248,6.2248,6.1521,6.2006,932.0],["1998-10-09",6.1763,6.2732,6.0795,6.2732,4259.0],["1998-10-12",6.2974,6.2974,6.2974,6.2974,266.0],["1998-10-13",6.249,6.249,6.249,6.249,266.0],["1998-10-14",6.2006,6.2006,6.1521,6.2006,1997.0],["1998-10-15",6.2006,6.2006,6.2006,6.2006,1863.0],["1998-10-16",6.2974,6.2974,6.249,6.249,1198.0],["1998-10-19",6.2974,6.2974,6.249,6.249,1464.0],["1998-10-20",6.2974,6.3459,6.1763,6.1763,5590.0],["1998-10-21",6.2248,6.2248,6.2248,6.2248,399.0],["1998-10-22",6.1642,6.1642,5.9584,6.0068,4659.0],["1998-10-23",6.0552,6.1037,6.031,6.1037,7321.0],["1998-10-26",6.1037,6.1521,6.0068,6.0068,4126.0],["1998-10-27",6.031,6.031,6.031,6.031,666.0],["1998-10-28",6.0795,6.1279,6.0795,6.0795,1198.0],["1998-10-29",6.0795,6.0795,6.0795,6.0795,0.0],["1998-10-30",6.031,6.0795,6.031,6.0795,932.0],["1998-11-02",6.0552,6.2006,6.0552,6.2006,3061.0],["1998-11-03",6.1763,6.3096,6.1763,6.3096,2130.0],["1998-11-04",6.3096,6.3943,6.3096,6.3943,1863.0],["1998-11-05",6.3943,6.3943,6.3943,6.3943,0.0],["1998-11-06",6.3943,6.3943,6.3943,6.3943,0.0],["1998-11-09",6.3459,6.3459,6.3459,6.3459,3061.0],["1998-11-10",6.3459,6.4186,6.3459,6.4186,799.0],["1998-11-11",6.4428,6.4549,6.4428,6.4549,799.0],["1998-11-12",6.4791,6.4791,6.4791,6.4791,133.0],["1998-11-13",6.4549,6.4549,6.4549,6.4549,399.0],["1998-11-16",6.5154,6.5397,6.5154,6.5397,1065.0],["1998-11-17",6.5639,6.5639,6.5397,6.5397,799.0],["1998-11-18",6.5397,6.5397,6.5397,6.5397,0.0],["1998-11-19",6.5397,6.5397,6.5397,6.5397,532.0],["1998-11-20",6.5397,6.5518,6.5397,6.5397,1730.0],["1998-11-23",6.5276,6.5276,6.4549,6.4549,3328.0],["1998-11-24",6.4186,6.4186,6.3943,6.3943,932.0],["1998-11-25",6.4428,6.467,6.3701,6.4186,3194.0],["1998-11-27",6.4674,6.4674,6.443,6.443,1065.0],["1998-11-30",6.4674,6.4674,6.2721,6.3453,6123.0],["1998-12-01",6.3209,6.4918,6.3209,6.4674,7321.0],["1998-12-02",6.4918,6.5162,6.3453,6.3453,2928.0],["1998-12-03",6.3453,6.3453,6.3453,6.3453,0.0],["1998-12-04",6.3453,6.3453,6.3453,6.3453,0.0],["1998-12-07",6.3941,6.4186,6.3453,6.4186,2396.0],["1998-12-08",6.3941,6.3941,6.3941,6.3941,133.0],["1998-12-09",6.3697,6.4186,6.3697,6.4186,1597.0],["1998-12-10",6.4185,6.443,6.3941,6.443,1997.0],["1998-12-11",6.443,6.5284,6.4186,6.5284,8385.0],["1998-12-14",6.4796,6.5162,6.4552,6.5162,1464.0],["1998-12-15",6.5406,6.5894,6.5406,6.5894,10249.0],["1998-12-16",6.6382,6.687,6.6382,6.6382,932.0],["1998-12-17",6.687,6.7358,6.687,6.7358,932.0],["1998-12-18",6.7114,6.7358,6.6382,6.6382,2263.0],["1998-12-21",6.687,6.687,6.687,6.687,932.0],["1998-12-22",6.7114,6.7602,6.687,6.687,1198.0],["1998-12-23",6.7358,6.7358,6.7358,6.7358,399.0],["1998-12-24",6.7358,6.7358,6.7358,6.7358,0.0],["1998-12-28",6.7358,6.7358,6.7114,6.7114,666.0],["1998-12-29",6.7602,6.7846,6.7602,6.7846,399.0],["1998-12-30",6.7114,6.7114,6.7114,6.7114,1331.0],["1998-12-31",6.7602,6.7602,6.7602,6.7602,399.0],["1999-01-04",6.809,6.9067,6.809,6.8578,4659.0],["1999-01-05",6.9067,6.9067,6.8823,6.8823,399.0],["1999-01-06",6.8578,6.8822,6.809,6.8578,2130.0],["1999-01-07",6.809,6.8456,6.809,6.8456,399.0],["1999-01-08",6.8212,6.8822,6.8212,6.8578,2396.0],["1999-01-11",6.8578,6.8578,6.8578,6.8578,0.0],["1999-01-12",6.8334,6.8334,6.7846,6.8334,1730.0],["1999-01-13",6.7846,6.8212,6.565,6.8212,3194.0],["1999-01-14",6.8212,6.8212,6.7846,6.7846,666.0],["1999-01-15",6.8212,6.8212,6.7358,6.7358,1863.0],["1999-01-19",6.7846,6.7846,6.7358,6.7358,932.0],["1999-01-20",6.6504,6.7114,6.6382,6.6748,3594.0],["1999-01-21",6.687,6.687,6.687,6.687,666.0],["1999-01-22",6.687,6.687,6.687,6.687,799.0],["1999-01-25",6.7358,6.7358,6.7358,6.7358,666.0],["1999-01-26",6.7602,6.7846,6.687,6.7358,2662.0],["1999-01-27",6.7602,6.7602,6.7602,6.7602,133.0],["1999-01-28",6.7358,6.7358,6.7358,6.7358,666.0],["1999-01-29",6.7602,6.7846,6.7358,6.7358,799.0],["1999-02-01",6.7358,6.7846,6.7358,6.7846,532.0],["1999-02-02",6.7846,6.7846,6.7846,6.7846,0.0],["1999-02-03",6.7846,6.7846,6.7358,6.7358,3061.0],["1999-02-04",6.7114,6.7114,6.7114,6.7114,133.0],["1999-02-05",6.7114,6.7114,6.7114,6.7114,0.0],["1999-02-08",6.6626,6.6626,6.6626,6.6626,799.0],["1999-02-09",6.6626,6.6626,6.6626,6.6626,0.0],["1999-02-10",6.6382,6.6382,6.6138,6.6138,266.0],["1999-02-11",6.6138,6.6626,6.6138,6.6382,532.0],["1999-02-12",6.6382,6.687,6.6382,6.687,2795.0],["1999-02-16",6.6626,6.6626,6.6626,6.6626,133.0],["1999-02-17",6.6382,6.6382,6.6138,6.6382,799.0],["1999-02-18",6.6382,6.6382,6.6382,6.6382,399.0],["1999-02-19",6.6382,6.6382,6.5894,6.5894,932.0],["1999-02-22",6.5406,6.5894,6.4674,6.5894,9983.0],["1999-02-23",6.687,6.687,6.687,6.687,2662.0],["1999-02-24",6.6138,6.687,6.5894,6.6382,10648.0],["1999-02-25",6.6628,6.7365,6.6628,6.7365,932.0],["1999-02-26",6.7857,6.7857,6.7857,6.7857,266.0],["1999-03-01",6.7365,6.7857,6.7365,6.7857,399.0],["1999-03-02",6.7611,6.7857,6.7365,6.7857,1198.0],["1999-03-03",6.7611,6.7611,6.7611,6.7611,133.0],["1999-03-04",6.7611,6.7611,6.7611,6.7611,0.0],["1999-03-05",6.7611,6.7611,6.7611,6.7611,0.0],["1999-03-08",6.712,6.7243,6.712,6.7243,2396.0],["1999-03-09",6.7243,6.7243,6.7243,6.7243,0.0],["1999-03-10",6.7243,6.7243,6.7243,6.7243,0.0],["1999-03-11",6.7243,6.7243,6.7243,6.7243,0.0],["1999-03-12",6.7243,6.7243,6.7243,6.7243,133.0],["1999-03-15",6.7242,6.8103,6.6874,6.8103,7187.0],["1999-03-16",6.8349,7.0316,6.8349,7.0316,6788.0],["1999-03-17",7.0316,7.0316,7.007,7.007,266.0],["1999-03-18",7.0562,7.0562,7.0562,7.0562,532.0],["1999-03-19",7.0439,7.0439,7.0439,7.0439,799.0],["1999-03-22",7.0439,7.0439,7.0439,7.0439,0.0],["1999-03-23",6.9824,6.9824,6.9332,6.9332,932.0],["1999-03-24",6.9086,6.9578,6.9086,6.9578,1863.0],["1999-03-25",7.007,7.007,7.007,7.007,399.0],["1999-03-26",6.9578,7.007,6.9086,6.9086,2795.0],["1999-03-29",6.9086,6.9086,6.9086,6.9086,0.0],["1999-03-30",6.8595,6.8595,6.8595,6.8595,1065.0],["1999-03-31",6.8472,6.8472,6.7611,6.7611,5723.0],["1999-04-01",6.712,6.7365,6.6382,6.6874,2662.0],["1999-04-05",6.6997,6.6997,6.6505,6.6505,1863.0],["1999-04-06",6.6136,6.6136,6.6136,6.6136,266.0],["1999-04-07",6.6013,6.6136,6.6013,6.6136,532.0],["1999-04-08",6.6382,6.6382,6.6136,6.6136,1730.0],["1999-04-09",6.6382,6.6874,6.6136,6.6628,3061.0],["1999-04-12",6.6136,6.6382,6.589,6.6382,666.0],["1999-04-13",6.6874,6.6874,6.6874,6.6874,399.0],["1999-04-14",6.6382,6.6382,6.6382,6.6382,266.0],["1999-04-15",6.6136,6.7365,6.5399,6.7365,4659.0],["1999-04-16",6.6874,6.6874,6.6382,6.6382,266.0],["1999-04-19",6.6382,6.6382,6.6382,6.6382,0.0],["1999-04-20",6.589,6.6628,6.589,6.6628,799.0],["1999-04-21",6.6136,6.6136,6.5644,6.5644,1198.0],["1999-04-22",6.5644,6.5644,6.5644,6.5644,0.0],["1999-04-23",6.6136,6.712,6.5644,6.5644,7454.0],["1999-04-26",6.5153,6.5153,6.4907,6.4907,1730.0],["1999-04-27",6.4907,6.4907,6.4661,6.4661,1331.0],["1999-04-28",6.4415,6.4907,6.4415,6.4907,1597.0],["1999-04-29",6.4907,6.5399,6.4907,6.5399,1065.0],["1999-04-30",6.589,6.589,6.4907,6.4907,666.0],["1999-05-03",6.5399,6.5399,6.5399,6.5399,532.0],["1999-05-04",6.589,6.589,6.589,6.589,532.0],["1999-05-05",6.5399,6.5399,6.5399,6.5399,666.0],["1999-05-06",6.5644,6.5644,6.5644,6.5644,399.0],["1999-05-07",6.5153,6.5399,6.4907,6.5399,666.0],["1999-05-10",6.5399,6.5399,6.5399,6.5399,0.0],["1999-05-11",6.4907,6.4907,6.4907,6.4907,266.0],["1999-05-12",6.4907,6.4907,6.4907,6.4907,0.0],["1999-05-13",6.5399,6.5644,6.5399,6.5644,799.0],["1999-05-14",6.5153,6.5399,6.4907,6.4907,2130.0],["1999-05-17",6.4415,6.5399,6.4415,6.5399,2263.0],["1999-05-18",6.5399,6.5399,6.5399,6.5399,0.0],["1999-05-19",6.5399,6.5399,6.5399,6.5399,0.0],["1999-05-20",6.4907,6.4907,6.4907,6.4907,133.0],["1999-05-21",6.5399,6.5644,6.5399,6.5644,666.0],["1999-05-24",6.5644,6.5644,6.5399,6.5399,532.0],["1999-05-25",6.5153,6.5153,6.4907,6.4907,799.0],["1999-05-26",6.5399,6.5399,6.5399,6.5399,266.0],["1999-05-27",6.5151,6.5151,6.4408,6.4408,1331.0],["1999-05-28",6.4408,6.4408,6.4408,6.4408,133.0],["1999-06-01",6.4408,6.4903,6.4036,6.4036,1863.0],["1999-06-02",6.3912,6.3912,6.3912,6.3912,266.0],["1999-06-03",6.3664,6.3664,6.3417,6.3417,266.0],["1999-06-04",6.3417,6.3912,6.2674,6.2921,2130.0],["1999-06-07",6.3664,6.3912,6.2921,6.2921,5191.0],["1999-06-08",6.3417,6.3417,6.3417,6.3417,133.0],["1999-06-09",6.3417,6.3417,6.3417,6.3417,0.0],["1999-06-10",6.3417,6.3417,6.3417,6.3417,0.0],["1999-06-11",6.3417,6.3417,6.3417,6.3417,266.0],["1999-06-14",6.2921,6.2921,6.2921,6.2921,1997.0],["1999-06-15",6.3417,6.5894,6.3417,6.5894,6123.0],["1999-06-16",6.6389,6.6389,6.6389,6.6389,8918.0],["1999-06-17",6.6885,6.6885,6.6885,6.6885,399.0],["1999-06-18",6.6389,6.6389,6.6389,6.6389,3061.0],["1999-06-21",6.5894,6.5894,6.5894,6.5894,666.0],["1999-06-22",6.5399,6.5522,6.5151,6.5522,1863.0],["1999-06-23",6.5151,6.5151,6.5151,6.5151,133.0],["1999-06-24",6.4655,6.4655,6.4408,6.4408,1597.0],["1999-06-25",6.4408,6.4408,6.4408,6.4408,0.0],["1999-06-28",6.4408,6.4408,6.4408,6.4408,0.0],["1999-06-29",6.4408,6.4408,6.3912,6.3912,1597.0],["1999-06-30",6.4284,6.4903,6.4284,6.4408,1065.0],["1999-07-01",6.4903,6.6389,6.4903,6.6389,4925.0],["1999-07-02",6.6142,6.6389,6.5894,6.6389,666.0],["1999-07-06",6.5894,6.5894,6.5894,6.5894,399.0],["1999-07-07",6.6389,6.6389,6.6389,6.6389,266.0],["1999-07-08",6.738,6.9362,6.738,6.8867,4525.0],["1999-07-09",6.9114,7.0353,6.9114,7.0353,1464.0],["1999-07-12",6.9858,7.0353,6.9858,7.0353,799.0],["1999-07-13",7.0105,7.0105,6.9362,6.9362,1597.0],["1999-07-14",6.8867,6.9362,6.8867,6.9362,666.0],["1999-07-15",6.8867,6.9362,6.8867,6.9362,399.0],["1999-07-16",6.9362,6.9362,6.9362,6.9362,0.0],["1999-07-19",6.8495,6.8495,6.8371,6.8371,5723.0],["1999-07-20",6.8371,6.8371,6.8371,6.8371,0.0],["1999-07-21",6.8123,6.8123,6.8123,6.8123,2263.0],["1999-07-22",6.7752,6.7752,6.7752,6.7752,666.0],["1999-07-23",6.738,6.738,6.6885,6.738,1997.0],["1999-07-26",6.738,6.738,6.738,6.738,0.0],["1999-07-27",6.7876,6.7876,6.7876,6.7876,133.0],["1999-07-28",6.8123,6.8123,6.8123,6.8123,266.0],["1999-07-29",6.8619,6.8619,6.8371,6.8371,399.0],["1999-07-30",6.8867,6.8867,6.8867,6.8867,133.0],["1999-08-02",6.8371,6.9362,6.8371,6.8867,5058.0],["1999-08-03",6.8867,6.8867,6.8867,6.8867,266.0],["1999-08-04",6.8123,6.8619,6.7876,6.7876,2263.0],["1999-08-05",6.738,6.738,6.6885,6.6885,1597.0],["1999-08-06",6.7133,6.7133,6.6637,6.6637,532.0],["1999-08-09",6.7133,6.7133,6.6637,6.6637,532.0],["1999-08-10",6.6142,6.6142,6.6142,6.6142,133.0],["1999-08-11",6.5399,6.5399,6.5399,6.5399,3194.0],["1999-08-12",6.4903,6.4903,6.4655,6.4655,1997.0],["1999-08-13",6.4779,6.4779,6.4779,6.4779,799.0],["1999-08-16",6.4408,6.4408,6.416,6.416,2529.0],["1999-08-17",6.4284,6.4284,6.4284,6.4284,1863.0],["1999-08-18",6.4284,6.4284,6.3169,6.3169,4659.0],["1999-08-19",6.3293,6.3293,6.3045,6.3045,3993.0],["1999-08-20",6.3169,6.3169,6.2921,6.2921,532.0],["1999-08-23",6.3045,6.3169,6.2921,6.3169,1597.0],["1999-08-24",6.2674,6.2674,6.2674,6.2674,932.0],["1999-08-25",6.2178,6.2178,6.193,6.193,3061.0],["1999-08-26",6.193,6.193,6.193,6.193,666.0],["1999-08-27",6.1683,6.1683,6.1683,6.1683,133.0],["1999-08-30",6.1578,6.1578,6.1578,6.1578,0.0],["1999-08-31",6.1703,6.1703,6.1703,6.1703,133.0],["1999-09-01",6.1703,6.2202,6.1703,6.2202,666.0],["1999-09-02",6.1453,6.1578,6.1203,6.1328,3194.0],["1999-09-03",6.1828,6.1828,6.1453,6.1828,1331.0],["1999-09-07",6.1828,6.1828,6.1828,6.1828,0.0],["1999-09-08",6.1828,6.1828,6.1828,6.1828,399.0],["1999-09-09",6.1828,6.1953,6.1078,6.1953,3993.0],["1999-09-10",6.2452,6.2952,6.2452,6.2952,799.0],["1999-09-13",6.2952,6.2952,6.2952,6.2952,1997.0],["1999-09-14",6.2452,6.2452,6.1953,6.1953,2795.0],["1999-09-15",6.1953,6.2077,6.1453,6.1453,8652.0],["1999-09-16",6.1953,6.1953,6.1953,6.1953,2529.0],["1999-09-17",6.1953,6.1953,6.1953,6.1953,0.0],["1999-09-20",6.1953,6.1953,6.1453,6.1453,399.0],["1999-09-21",6.1578,6.1953,6.1578,6.1953,1331.0],["1999-09-22",6.1953,6.1953,6.1953,6.1953,399.0],["1999-09-23",6.1952,6.2702,6.1453,6.2702,2928.0],["1999-09-24",6.2202,6.2202,6.2202,6.2202,133.0],["1999-09-27",6.2702,6.2952,6.2702,6.2952,932.0],["1999-09-28",6.3077,6.3077,6.3077,6.3077,266.0],["1999-09-29",6.2702,6.2702,6.2702,6.2702,266.0],["1999-09-30",6.2202,6.2452,6.2202,6.2452,666.0],["1999-10-01",6.2952,6.2952,6.2952,6.2952,266.0],["1999-10-04",6.2452,6.2702,6.2452,6.2702,799.0],["1999-10-05",6.2702,6.2702,6.2702,6.2702,266.0],["1999-10-06",6.1953,6.1953,6.1703,6.1703,1331.0],["1999-10-07",6.1703,6.1703,6.1703,6.1703,0.0],["1999-10-08",6.2202,6.2202,6.2202,6.2202,133.0],["1999-10-11",6.2202,6.2202,6.2202,6.2202,0.0],["1999-10-12",6.1703,6.1703,6.1703,6.1703,266.0],["1999-10-13",6.1203,6.1203,6.1203,6.1203,133.0],["1999-10-14",6.1703,6.1953,6.1703,6.1828,799.0],["1999-10-15",6.1203,6.1328,6.1203,6.1328,399.0],["1999-10-18",6.0953,6.0953,6.0953,6.0953,399.0],["1999-10-19",6.1078,6.1078,6.1078,6.1078,399.0],["1999-10-20",6.1078,6.1078,6.1078,6.1078,0.0],["1999-10-21",6.0953,6.0953,6.0953,6.0953,799.0],["1999-10-22",6.0953,6.0953,6.0953,6.0953,133.0],["1999-10-25",6.0953,6.0953,6.0953,6.0953,0.0],["1999-10-26",6.0953,6.0953,6.0953,6.0953,0.0],["1999-10-27",6.0579,6.0579,6.0454,6.0454,1065.0],["1999-10-28",6.0329,6.0329,6.0329,6.0329,266.0],["1999-10-29",6.0329,6.0454,5.9454,5.9454,2795.0],["1999-11-01",5.9829,5.9829,5.8955,5.8955,2130.0],["1999-11-02",5.8455,5.9205,5.8455,5.9205,2130.0],["1999-11-03",5.9454,5.9954,5.9454,5.9454,1065.0],["1999-11-04",5.9704,5.9704,5.9704,5.9704,266.0],["1999-11-05",5.9704,5.9704,5.9704,5.9704,799.0],["1999-11-08",5.9205,5.9454,5.9205,5.9454,932.0],["1999-11-09",5.9454,5.9454,5.9454,5.9454,0.0],["1999-11-10",5.9454,5.9454,5.933,5.933,1065.0],["1999-11-11",5.933,5.933,5.933,5.933,0.0],["1999-11-12",5.9954,5.9954,5.9954,5.9954,266.0],["1999-11-15",5.9954,5.9954,5.9954,5.9954,0.0],["1999-11-16",5.9954,5.9954,5.9954,5.9954,1198.0],["1999-11-17",6.0454,6.0953,5.9954,6.0454,8918.0],["1999-11-18",6.0454,6.0454,5.9954,5.9954,1597.0],["1999-11-19",6.0953,6.1453,6.0454,6.1453,2795.0],["1999-11-22",6.1828,6.1828,6.1828,6.1828,532.0],["1999-11-23",6.0953,6.0953,6.0953,6.0953,1198.0],["1999-11-24",6.0953,6.0953,6.0953,6.0953,133.0],["1999-11-26",6.0953,6.0953,6.0953,6.0953,0.0],["1999-11-29",6.0994,6.0994,6.0994,6.0994,799.0],["1999-11-30",6.0994,6.0994,6.049,6.049,1198.0],["1999-12-01",6.0994,6.0994,6.0994,6.0994,932.0],["1999-12-02",6.1246,6.1246,6.049,6.049,6522.0],["1999-12-03",6.0994,6.0994,6.0238,6.0238,2529.0],["1999-12-06",6.0237,6.0237,5.9481,5.9481,1331.0],["1999-12-07",5.9985,6.0111,5.9733,6.0111,1331.0],["1999-12-08",5.9985,5.9985,5.9481,5.9481,1730.0],["1999-12-09",5.9481,5.9481,5.9481,5.9481,133.0],["1999-12-10",5.8977,5.8977,5.8977,5.8977,133.0],["1999-12-13",5.9607,5.9607,5.8977,5.8977,799.0],["1999-12-14",5.9355,5.9607,5.9103,5.9103,1997.0],["1999-12-15",5.9229,6.049,5.8221,6.049,8785.0],["1999-12-16",6.049,6.049,6.049,6.049,799.0],["1999-12-17",5.8977,5.9607,5.8725,5.9229,6655.0],["1999-12-20",5.9103,5.9859,5.8725,5.9859,1331.0],["1999-12-21",5.9985,5.9985,5.9985,5.9985,1198.0],["1999-12-22",6.0364,6.0364,5.9733,5.9733,399.0],["1999-12-23",5.9733,5.9733,5.9733,5.9733,666.0],["1999-12-27",5.9481,5.9481,5.7843,5.8095,4525.0],["1999-12-28",5.8095,5.8095,5.7339,5.7969,2130.0],["1999-12-29",5.8473,5.8473,5.7213,5.7465,3594.0],["1999-12-30",5.7213,5.7213,5.6205,5.6961,4392.0],["1999-12-31",5.6961,5.8221,5.6961,5.8221,2396.0],["2000-01-03",5.8473,5.8977,5.7465,5.7969,3594.0],["2000-01-04",5.7969,5.7969,5.6457,5.6961,5457.0],["2000-01-05",5.6457,5.6457,5.5197,5.5701,3594.0],["2000-01-06",5.5071,5.6457,5.5071,5.6205,1863.0],["2000-01-07",5.6457,5.6457,5.5323,5.5953,5457.0],["2000-01-10",5.5449,5.5953,5.4567,5.4693,6522.0],["2000-01-11",5.4945,5.4945,5.2424,5.4062,16638.0],["2000-01-12",5.3684,5.5449,5.3684,5.5197,5058.0],["2000-01-13",5.5701,5.6205,5.4945,5.6205,4392.0],["2000-01-14",5.6457,5.6457,5.5701,5.5953,4392.0],["2000-01-18",5.5827,5.6331,5.5701,5.6331,1065.0],["2000-01-19",5.6457,5.6457,5.5449,5.6205,3194.0],["2000-01-20",5.5701,5.6457,5.5701,5.6457,2662.0],["2000-01-21",5.5953,5.6205,5.5701,5.6205,3328.0],["2000-01-24",5.5953,5.6205,5.5701,5.6205,3328.0],["2000-01-25",5.5701,5.5701,5.5701,5.5701,1331.0],["2000-01-26",5.5197,5.5953,5.5197,5.5701,5457.0],["2000-01-27",5.6205,5.6205,5.6205,5.6205,666.0],["2000-01-28",5.5953,5.6205,5.5701,5.5701,399.0],["2000-01-31",5.6205,5.6457,5.5953,5.5953,1331.0],["2000-02-01",5.5701,5.5701,5.5449,5.5449,3993.0],["2000-02-02",5.4693,5.4945,5.4441,5.4441,5457.0],["2000-02-03",5.4189,5.4945,5.4189,5.4945,5590.0],["2000-02-04",5.5701,5.5953,5.5071,5.5953,3993.0],["2000-02-07",5.5953,5.6331,5.5701,5.6205,2928.0],["2000-02-08",5.5449,5.6457,5.4693,5.4693,10116.0],["2000-02-09",5.4693,5.4693,5.4693,5.4693,0.0],["2000-02-10",5.4693,5.4693,5.4189,5.4189,666.0],["2000-02-11",5.4315,5.4315,5.2424,5.2424,45121.0],["2000-02-14",5.3684,5.3684,5.318,5.318,1198.0],["2000-02-15",5.2928,5.2928,5.2928,5.2928,532.0],["2000-02-16",5.2424,5.2424,5.2424,5.2424,39797.0],["2000-02-17",5.2928,5.2928,5.255,5.255,666.0],["2000-02-18",5.255,5.3054,5.255,5.3054,932.0],["2000-02-22",5.3558,5.3558,5.318,5.318,799.0],["2000-02-23",5.2928,5.3432,5.2928,5.2928,1997.0],["2000-02-24",5.2676,5.2928,5.2424,5.2928,1730.0],["2000-02-25",5.2424,5.2928,5.2424,5.2676,1997.0],["2000-02-28",5.2972,5.3736,5.2972,5.3736,1863.0],["2000-02-29",5.4245,5.45,5.3481,5.3481,2529.0],["2000-03-01",5.399,5.399,5.2972,5.3481,1997.0],["2000-03-02",5.2972,5.2972,5.2335,5.2335,1863.0],["2000-03-03",5.2335,5.2335,5.2335,5.2335,1464.0],["2000-03-06",5.1953,6.7233,5.1953,5.45,136428.0],["2000-03-07",5.5009,5.5009,5.0934,5.0934,18767.0],["2000-03-08",5.0934,5.0934,4.7624,4.8642,31145.0],["2000-03-09",4.8388,4.8897,4.4313,4.7369,10648.0],["2000-03-10",4.7624,4.8133,4.686,4.686,7986.0],["2000-03-13",4.5841,4.6605,4.5077,4.6096,8119.0],["2000-03-14",4.5841,4.7878,4.5332,4.7496,6788.0],["2000-03-15",4.7624,5.1062,4.7624,5.0934,13443.0],["2000-03-16",5.1698,5.1953,5.1444,5.1953,2263.0],["2000-03-17",5.1444,5.1953,5.0934,5.0934,8785.0],["2000-03-20",4.9916,5.0934,4.9916,5.0425,4259.0],["2000-03-21",5.0425,5.0425,5.0425,5.0425,133.0],["2000-03-22",5.017,5.0934,5.017,5.0934,2529.0],["2000-03-23",5.0934,5.0934,5.0425,5.0425,932.0],["2000-03-24",5.0934,5.0934,5.017,5.017,1730.0],["2000-03-27",4.9916,5.068,4.9152,4.9152,2928.0],["2000-03-28",4.8642,4.8642,4.8642,4.8642,666.0],["2000-03-29",4.8897,5.068,4.8897,5.0425,5058.0],["2000-03-30",5.0425,5.1062,4.9661,5.1062,4525.0],["2000-03-31",5.1062,5.1698,5.1062,5.1189,3328.0],["2000-04-03",5.2208,5.3226,5.1953,5.3099,7054.0],["2000-04-04",5.2972,5.2972,5.2462,5.2462,1997.0],["2000-04-05",5.1953,5.2717,5.1444,5.1444,1863.0],["2000-04-06",5.0934,5.0934,5.0934,5.0934,1198.0],["2000-04-07",5.1444,5.2972,5.0934,5.0934,12645.0],["2000-04-10",5.0425,5.1698,5.0425,5.1189,1331.0],["2000-04-11",5.0934,5.2717,5.0934,5.2208,3061.0],["2000-04-12",5.2717,5.2972,5.2208,5.2208,3727.0],["2000-04-13",5.2208,5.2208,5.0425,5.0934,4392.0],["2000-04-14",5.0425,5.1698,5.0425,5.068,3727.0],["2000-04-17",4.9916,5.0425,4.9916,5.0425,4659.0],["2000-04-18",5.0934,5.0934,4.9916,5.017,4392.0],["2000-04-19",5.068,5.0934,5.017,5.017,3061.0],["2000-04-20",5.068,5.0934,5.0425,5.0425,1997.0],["2000-04-24",4.9916,5.017,4.9406,4.9788,2529.0],["2000-04-25",4.9406,5.0425,4.9406,5.017,666.0],["2000-04-26",4.9661,4.9661,4.9406,4.9406,799.0],["2000-04-27",4.9406,4.9406,4.9406,4.9406,266.0],["2000-04-28",4.9916,5.0934,4.9916,4.9916,3993.0],["2000-05-01",5.017,5.0425,5.017,5.0425,532.0],["2000-05-02",4.9916,4.9916,4.9406,4.9406,799.0],["2000-05-03",5.017,5.068,4.9916,4.9916,2795.0],["2000-05-04",5.0043,5.068,4.9024,4.9152,11180.0],["2000-05-05",4.9661,4.9916,4.8642,4.8642,2662.0],["2000-05-08",4.8897,4.8897,4.8897,4.8897,266.0],["2000-05-09",4.8388,4.8388,4.7878,4.7878,5457.0],["2000-05-10",4.7624,4.7878,4.635,4.7878,5457.0],["2000-05-11",4.8388,4.8388,4.8133,4.8133,666.0],["2000-05-12",4.7878,4.8133,4.686,4.7114,8918.0],["2000-05-15",4.7369,4.7878,4.7114,4.7878,3860.0],["2000-05-16",4.8388,4.8642,4.7369,4.7496,7187.0],["2000-05-17",4.7878,4.7878,4.7878,4.7878,266.0],["2000-05-18",4.7369,4.7624,4.7369,4.7624,4126.0],["2000-05-19",4.7624,4.7624,4.7624,4.7624,799.0],["2000-05-22",4.7496,4.7496,4.7496,4.7496,133.0],["2000-05-23",4.7878,4.8133,4.7624,4.7878,2795.0],["2000-05-24",4.7878,4.7878,4.7878,4.7878,0.0],["2000-05-25",4.8388,4.8388,4.7878,4.7878,3194.0],["2000-05-26",4.7878,4.7878,4.7878,4.7878,0.0],["2000-05-30",4.8177,4.895,4.8177,4.8692,5457.0],["2000-05-31",4.8435,4.9208,4.8435,4.8692,3993.0],["2000-06-01",4.8692,4.8692,4.8564,4.8692,3594.0],["2000-06-02",4.8692,4.9208,4.8692,4.8692,4525.0],["2000-06-05",4.8564,4.9336,4.8564,4.9336,1863.0],["2000-06-06",4.895,4.895,4.8692,4.895,4126.0],["2000-06-07",4.8692,4.8692,4.8692,4.8692,133.0],["2000-06-08",4.8692,4.9208,4.8564,4.8564,799.0],["2000-06-09",4.895,4.9208,4.8435,4.9208,7587.0],["2000-06-12",4.9208,4.9208,4.8692,4.8692,666.0],["2000-06-13",4.895,4.9208,4.895,4.9208,532.0],["2000-06-14",4.8692,4.8692,4.8692,4.8692,1065.0],["2000-06-15",4.9208,4.9981,4.8692,4.9981,15839.0],["2000-06-16",5.0496,5.0753,5.0496,5.0625,2263.0],["2000-06-19",5.0496,5.0753,5.0496,5.0753,1730.0],["2000-06-20",5.1011,5.1269,5.0496,5.0496,3328.0],["2000-06-21",5.0496,5.1011,5.0496,5.0753,532.0],["2000-06-22",5.0496,5.0496,5.0496,5.0496,799.0],["2000-06-23",5.0367,5.0367,5.0109,5.0109,1863.0],["2000-06-26",5.0109,5.0109,5.0109,5.0109,0.0],["2000-06-27",4.9723,4.9723,4.9465,4.9465,1863.0],["2000-06-28",4.9336,4.9981,4.9336,4.9981,1597.0],["2000-06-29",4.9723,5.0238,4.9723,5.0238,666.0],["2000-06-30",5.1011,5.1011,5.0496,5.1011,21562.0],["2000-07-03",5.1011,5.1011,5.0109,5.0109,5324.0],["2000-07-05",4.9981,5.0238,4.9981,5.0238,932.0],["2000-07-06",4.9981,4.9981,4.9723,4.9723,932.0],["2000-07-07",4.9723,5.0496,4.9723,5.0496,2529.0],["2000-07-10",5.0238,5.0238,4.9981,4.9981,666.0],["2000-07-11",4.9465,4.9465,4.9465,4.9465,666.0],["2000-07-12",4.895,5.0496,4.895,5.0238,4392.0],["2000-07-13",5.0238,5.0238,5.0238,5.0238,0.0],["2000-07-14",4.9981,4.9981,4.9208,4.9723,3461.0],["2000-07-17",4.9723,4.9723,4.9723,4.9723,0.0],["2000-07-18",4.9465,4.9981,4.9465,4.9465,2928.0],["2000-07-19",4.895,4.895,4.895,4.895,1198.0],["2000-07-20",4.9465,4.9465,4.895,4.895,1597.0],["2000-07-21",4.895,5.0109,4.895,5.0109,2795.0],["2000-07-24",5.0109,5.0109,5.0109,5.0109,0.0],["2000-07-25",4.9981,4.9981,4.9981,4.9981,399.0],["2000-07-26",4.9465,5.0109,4.9465,4.9723,1065.0],["2000-07-27",4.9465,4.9465,4.9465,4.9465,133.0],["2000-07-28",4.9465,4.9465,4.9465,4.9465,799.0],["2000-07-31",4.9465,4.9465,4.9465,4.9465,0.0],["2000-08-01",4.9981,4.9981,4.9465,4.9465,1065.0],["2000-08-02",4.9981,4.9981,4.9723,4.9723,799.0],["2000-08-03",4.9723,4.9723,4.9723,4.9723,0.0],["2000-08-04",4.9465,5.0109,4.9465,5.0109,666.0],["2000-08-07",5.0109,5.0109,4.9336,4.9336,3461.0],["2000-08-08",4.9208,4.9208,4.895,4.895,1997.0],["2000-08-09",4.895,4.895,4.895,4.895,266.0],["2000-08-10",4.8692,4.9336,4.8435,4.9336,1863.0],["2000-08-11",4.9723,5.0109,4.9465,4.9981,4259.0],["2000-08-14",4.9465,5.0109,4.9465,4.9465,666.0],["2000-08-15",4.895,4.9465,4.895,4.9465,6256.0],["2000-08-16",4.9208,5.0238,4.9208,4.9981,1863.0],["2000-08-17",4.9465,4.9465,4.9465,4.9465,3061.0],["2000-08-18",4.9981,5.0109,4.9981,5.0109,1065.0],["2000-08-21",5.0238,5.0496,4.9981,5.0496,3194.0],["2000-08-22",5.0496,5.1011,5.0496,5.1011,2396.0],["2000-08-23",5.1011,5.1011,5.0753,5.0753,1730.0],["2000-08-24",5.0753,5.0753,5.0753,5.0753,0.0],["2000-08-25",5.1269,5.1526,5.1269,5.1526,3594.0],["2000-08-28",5.1526,5.1526,5.1526,5.1526,1198.0],["2000-08-29",5.1784,5.2042,5.1784,5.1784,2263.0],["2000-08-30",5.2086,5.2607,5.2086,5.2607,11979.0],["2000-08-31",5.3128,5.3649,5.3128,5.3649,1997.0],["2000-09-01",5.3909,5.443,5.3909,5.443,1730.0],["2000-09-05",5.443,5.443,5.443,5.443,266.0],["2000-09-06",5.443,5.443,5.443,5.443,932.0],["2000-09-07",5.4951,5.5211,5.443,5.5211,1464.0],["2000-09-08",5.5602,5.5862,5.5602,5.5862,1198.0],["2000-09-11",5.5472,5.6253,5.5472,5.6253,2130.0],["2000-09-12",5.6513,5.6513,5.6253,5.6253,2928.0],["2000-09-13",5.6253,5.6253,5.6253,5.6253,133.0],["2000-09-14",5.5732,5.5993,5.5472,5.5472,7321.0],["2000-09-15",5.5602,5.5602,5.5602,5.5602,666.0],["2000-09-18",5.6513,5.7816,5.6513,5.7816,9450.0],["2000-09-19",5.7295,5.8857,5.7034,5.8857,11713.0],["2000-09-20",5.7816,5.9378,5.7816,5.9378,8652.0],["2000-09-21",5.8857,5.9378,5.8857,5.9378,932.0],["2000-09-22",5.8857,5.9899,5.8857,5.9378,11047.0],["2000-09-25",5.9378,5.9378,5.9378,5.9378,266.0],["2000-09-26",5.9378,5.9378,5.9378,5.9378,0.0],["2000-09-27",5.9378,6.0941,5.9378,6.055,20897.0],["2000-09-28",6.042,6.042,6.042,6.042,532.0],["2000-09-29",6.042,6.0941,6.042,6.042,2396.0],["2000-10-02",6.042,6.0941,6.042,6.0941,4392.0],["2000-10-03",6.042,6.068,6.042,6.042,1730.0],["2000-10-04",5.9378,5.9378,5.8857,5.8857,9051.0],["2000-10-05",5.9378,5.9378,5.8857,5.8857,1464.0],["2000-10-06",5.8597,5.9378,5.8597,5.9378,3061.0],["2000-10-09",5.9378,6.0159,5.9378,6.0159,532.0],["2000-10-10",5.9899,6.042,5.9639,6.042,932.0],["2000-10-11",6.042,6.042,5.9899,5.9899,399.0],["2000-10-12",5.9639,5.9899,5.9378,5.9899,2130.0],["2000-10-13",5.9378,5.9378,5.8336,5.8857,3194.0],["2000-10-16",5.9248,5.9248,5.8597,5.8597,399.0],["2000-10-17",5.8467,5.8467,5.8076,5.8076,1331.0],["2000-10-18",5.7555,5.7555,5.6513,5.7034,2529.0],["2000-10-19",5.7034,5.7034,5.7034,5.7034,0.0],["2000-10-20",5.6774,5.7034,5.6774,5.6774,2662.0],["2000-10-23",5.6774,5.7295,5.5732,5.5732,9051.0],["2000-10-24",5.6253,5.6253,5.5732,5.6253,1198.0],["2000-10-25",5.5993,5.5993,5.5732,5.5732,932.0],["2000-10-26",5.6253,5.6253,5.5993,5.6253,1730.0],["2000-10-27",5.6774,5.6774,5.6383,5.6383,3594.0],["2000-10-30",5.6253,5.7555,5.6253,5.6513,12112.0],["2000-10-31",5.6513,5.8076,5.6513,5.7555,18102.0],["2000-11-01",5.7295,5.8076,5.7295,5.7816,3328.0],["2000-11-02",5.8076,5.8076,5.8076,5.8076,133.0],["2000-11-03",5.8076,5.9118,5.8076,5.8467,10382.0],["2000-11-06",5.8467,5.8467,5.8467,5.8467,0.0],["2000-11-07",5.8336,5.8857,5.8336,5.8597,799.0],["2000-11-08",5.8727,5.9378,5.8727,5.9378,3594.0],["2000-11-09",5.9378,5.9508,5.9378,5.9508,799.0],["2000-11-10",5.9899,5.9899,5.9899,5.9899,532.0],["2000-11-13",6.0029,6.042,6.0029,6.042,1730.0],["2000-11-14",6.042,6.042,6.0159,6.042,5457.0],["2000-11-15",5.9899,5.9899,5.9508,5.9508,932.0],["2000-11-16",5.9508,5.9508,5.9508,5.9508,0.0],["2000-11-17",5.9508,5.9899,5.9508,5.9639,799.0],["2000-11-20",5.9639,5.9639,5.9639,5.9639,0.0],["2000-11-21",5.9378,5.9378,5.9378,5.9378,2396.0],["2000-11-22",5.8336,5.8857,5.8336,5.8857,2928.0],["2000-11-24",5.9378,5.9378,5.9378,5.9378,133.0],["2000-11-27",5.8857,5.8857,5.7816,5.7816,2396.0],["2000-11-28",5.7816,5.7816,5.7555,5.7555,18235.0],["2000-11-29",5.786,5.786,5.6808,5.7334,2263.0],["2000-11-30",5.7334,5.7334,5.7334,5.7334,266.0],["2000-12-01",5.7071,5.7071,5.7071,5.7071,3461.0],["2000-12-04",5.6808,5.6808,5.6808,5.6808,1198.0],["2000-12-05",5.6808,5.6808,5.6808,5.6808,666.0],["2000-12-06",5.7334,5.7334,5.7334,5.7334,1730.0],["2000-12-07",5.7334,5.7334,5.7334,5.7334,2130.0],["2000-12-08",5.7334,5.7334,5.7334,5.7334,3328.0],["2000-12-11",5.694,5.7071,5.6808,5.6808,3328.0],["2000-12-12",5.6808,5.6808,5.6808,5.6808,1863.0],["2000-12-13",5.6808,5.6808,5.6808,5.6808,1863.0],["2000-12-14",5.6808,5.786,5.6808,5.786,5457.0],["2000-12-15",5.8123,5.9964,5.8123,5.9964,27286.0],["2000-12-18",5.9964,5.9964,5.957,5.957,1863.0],["2000-12-19",5.9175,5.9964,5.8912,5.9964,2662.0],["2000-12-20",5.9701,6.0227,5.9701,6.0227,1863.0],["2000-12-21",5.9701,5.9964,5.8649,5.8912,7720.0],["2000-12-22",5.9438,5.9964,5.9438,5.9438,2662.0],["2000-12-26",5.9964,6.0096,5.9438,5.9438,399.0],["2000-12-27",5.9175,5.9307,5.9175,5.9307,266.0],["2000-12-28",5.9175,5.9175,5.9175,5.9175,932.0],["2000-12-29",5.8912,5.8912,5.8912,5.8912,5191.0],["2001-01-02",5.8912,5.8912,5.8386,5.8386,3860.0],["2001-01-03",5.786,5.8386,5.786,5.8386,3860.0],["2001-01-04",5.786,5.786,5.7334,5.7334,5856.0],["2001-01-05",5.6808,5.7334,5.6808,5.7334,1597.0],["2001-01-08",5.6808,5.6808,5.6808,5.6808,399.0],["2001-01-09",5.6808,5.7466,5.6808,5.7466,1464.0],["2001-01-10",5.6808,5.7334,5.6808,5.6808,1730.0],["2001-01-11",5.7334,5.7597,5.7334,5.7597,932.0],["2001-01-12",5.786,5.786,5.786,5.786,1331.0],["2001-01-16",5.786,5.8123,5.7334,5.7334,5324.0],["2001-01-17",5.786,5.8912,5.7334,5.7334,19699.0],["2001-01-18",5.7334,5.7334,5.7334,5.7334,0.0],["2001-01-19",5.7334,5.7334,5.7334,5.7334,1863.0],["2001-01-22",5.7334,5.7334,5.7334,5.7334,532.0],["2001-01-23",5.786,5.8912,5.786,5.8912,6522.0],["2001-01-24",5.8912,5.9175,5.8386,5.8386,2130.0],["2001-01-25",5.786,5.786,5.786,5.786,666.0],["2001-01-26",5.8123,5.8386,5.8123,5.8386,666.0],["2001-01-29",5.8386,5.8386,5.8386,5.8386,0.0],["2001-01-30",5.8004,5.8429,5.8004,5.8407,1597.0],["2001-01-31",5.8407,5.8407,5.8407,5.8407,0.0],["2001-02-01",5.8407,5.8407,5.8407,5.8407,0.0],["2001-02-02",5.8747,5.896,5.8747,5.896,266.0],["2001-02-05",5.8641,5.9279,5.8641,5.9279,8652.0],["2001-02-06",5.9279,5.9279,5.9279,5.9279,133.0],["2001-02-07",5.9704,5.9704,5.7366,5.7898,27019.0],["2001-02-08",5.7898,5.8429,5.7685,5.7898,72540.0],["2001-02-09",5.8429,5.8429,5.7919,5.8004,2662.0],["2001-02-12",5.8429,5.8854,5.7898,5.7898,4126.0],["2001-02-13",5.7898,5.7898,5.7898,5.7898,399.0],["2001-02-14",5.8004,5.8429,5.8004,5.8429,799.0],["2001-02-15",5.896,5.9491,5.8514,5.9279,15307.0],["2001-02-16",5.9491,5.9916,5.896,5.9916,3993.0],["2001-02-20",6.0447,6.0447,5.9916,5.9916,1198.0],["2001-02-21",5.9491,5.9491,5.9491,5.9491,133.0],["2001-02-22",5.9491,5.9491,5.9491,5.9491,2795.0],["2001-02-23",6.0022,6.0022,6.0022,6.0022,1065.0],["2001-02-26",5.9491,5.9491,5.9491,5.9491,266.0],["2001-02-27",5.9491,5.9491,5.9491,5.9491,0.0],["2001-02-28",5.9491,5.9491,5.9491,5.9491,0.0],["2001-03-01",5.896,5.896,5.896,5.896,133.0],["2001-03-02",5.8641,5.8641,5.8429,5.8429,1464.0],["2001-03-05",5.8216,5.8216,5.8216,5.8216,266.0],["2001-03-06",5.8216,5.8216,5.8216,5.8216,266.0],["2001-03-07",5.8216,5.8216,5.8216,5.8216,0.0],["2001-03-08",5.8216,5.8216,5.8216,5.8216,133.0],["2001-03-09",5.8004,5.8004,5.8004,5.8004,666.0],["2001-03-12",5.8429,6.0978,5.8429,6.0341,6655.0],["2001-03-13",5.981,6.1616,5.981,6.1616,3328.0],["2001-03-14",6.1191,6.1191,6.0022,6.1085,1997.0],["2001-03-15",6.0766,6.0766,6.0766,6.0766,399.0],["2001-03-16",6.0277,6.0277,5.9746,6.0235,1997.0],["2001-03-19",6.0447,6.0447,6.0022,6.0235,2928.0],["2001-03-20",5.9916,6.0553,5.9491,6.0553,2928.0],["2001-03-21",6.0128,6.0128,6.0128,6.0128,266.0],["2001-03-22",6.0128,6.0128,6.0128,6.0128,932.0],["2001-03-23",5.9916,6.0553,5.9916,6.0235,2130.0],["2001-03-26",6.0235,6.0235,6.0235,6.0235,0.0],["2001-03-27",6.0235,6.0235,6.0235,6.0235,0.0],["2001-03-28",6.0022,6.1,6.0022,6.1,1863.0],["2001-03-29",6.1085,6.2678,6.1085,6.2147,1198.0],["2001-03-30",6.2678,6.6609,6.2678,6.6609,6389.0],["2001-04-02",6.5865,6.5865,6.4803,6.4803,5457.0],["2001-04-03",6.4165,6.4165,6.4165,6.4165,666.0],["2001-04-04",6.374,6.4803,6.374,6.4272,2263.0],["2001-04-05",6.374,6.374,6.3315,6.374,1464.0],["2001-04-06",6.2678,6.2678,6.1616,6.2678,4792.0],["2001-04-09",6.2147,6.2147,6.1616,6.1616,2928.0],["2001-04-10",6.2147,6.3209,6.2147,6.3209,2396.0],["2001-04-11",6.2678,6.2678,6.2041,6.2572,1597.0],["2001-04-12",6.2572,6.2572,6.2572,6.2572,0.0],["2001-04-16",6.2572,6.4272,6.2572,6.4272,10249.0],["2001-04-17",6.374,6.544,6.374,6.544,1198.0],["2001-04-18",6.5759,6.5759,6.5759,6.5759,266.0],["2001-04-19",6.4909,6.6078,6.4909,6.6078,1730.0],["2001-04-20",6.6502,6.9477,6.6502,6.9052,4925.0],["2001-04-23",7.0114,7.0646,6.9052,6.9052,6123.0],["2001-04-24",7.0114,7.1389,7.0114,7.0964,7321.0],["2001-04-25",7.1602,7.4895,7.1602,7.4895,3194.0],["2001-04-26",7.4364,7.532,7.3301,7.447,6655.0],["2001-04-27",7.4941,7.5369,7.28,7.4192,4259.0],["2001-04-30",7.4277,7.4941,7.3335,7.4406,4259.0],["2001-05-01",7.3656,7.4192,7.28,7.28,2928.0],["2001-05-02",7.2265,7.2265,7.1729,7.2265,1597.0],["2001-05-03",7.28,7.28,7.0659,7.0659,7587.0],["2001-05-04",7.1194,7.3014,7.1194,7.3014,1331.0],["2001-05-07",7.28,7.4406,7.28,7.4406,1997.0],["2001-05-08",7.3871,7.4941,7.3549,7.4834,6788.0],["2001-05-09",7.4941,7.7082,7.4406,7.7082,8785.0],["2001-05-10",7.7104,7.7618,7.6868,7.7403,8385.0],["2001-05-11",7.7082,8.3506,7.7082,8.0829,11047.0],["2001-05-14",8.0829,8.4576,8.0294,8.19,17037.0],["2001-05-15",8.19,8.479,8.1193,8.479,20897.0],["2001-05-16",8.3506,8.7788,8.3506,8.5925,21962.0],["2001-05-17",8.5433,8.5968,8.3292,8.3827,18102.0],["2001-05-18",8.4362,8.5005,7.8153,7.9223,22760.0],["2001-05-21",7.8688,8.008,7.8174,8.008,5058.0],["2001-05-22",7.9438,8.1365,7.8153,8.0294,8785.0],["2001-05-23",7.9759,8.0273,7.9223,7.9866,5723.0],["2001-05-24",8.0401,8.3484,8.0401,8.19,23026.0],["2001-05-25",8.1365,8.2435,7.826,7.826,12778.0],["2001-05-29",7.9009,8.0551,7.8688,7.9652,7587.0],["2001-05-30",8.0294,8.19,7.8581,8.008,25688.0],["2001-05-31",8.0829,8.1579,7.9866,8.1365,14109.0],["2001-06-01",8.1365,8.1365,7.9759,7.9759,12645.0],["2001-06-04",7.9759,8.0722,7.9759,8.0401,7587.0],["2001-06-05",8.008,8.0294,7.9652,8.0294,7321.0],["2001-06-06",8.0037,8.0037,7.9566,7.9652,5723.0],["2001-06-07",7.933,8.0829,7.933,8.0829,5856.0],["2001-06-08",8.0294,8.0294,7.9737,8.0187,5457.0],["2001-06-11",8.023,8.023,7.0659,7.1622,41261.0],["2001-06-12",7.1087,7.1087,6.7447,6.7447,4392.0],["2001-06-13",6.7982,7.2586,6.7982,6.9588,75601.0],["2001-06-14",6.9053,6.9588,6.9053,6.9053,3993.0],["2001-06-15",6.9053,6.9588,6.9053,6.9053,1863.0],["2001-06-18",7.2265,7.4085,7.1729,7.3614,20231.0],["2001-06-19",7.3014,7.3335,7.2864,7.3335,7986.0],["2001-06-20",7.3871,7.6012,7.3871,7.5476,10781.0],["2001-06-21",7.4941,7.5476,7.4834,7.5476,3194.0],["2001-06-22",7.5262,7.5583,7.3014,7.4406,20764.0],["2001-06-25",7.5476,7.6012,7.4406,7.5048,19166.0],["2001-06-26",7.5476,8.1365,7.5476,8.1365,11713.0],["2001-06-27",8.0829,8.0829,7.9223,7.9844,13044.0],["2001-06-28",7.9866,7.993,7.6568,7.6847,20631.0],["2001-06-29",7.7082,8.4576,7.3335,8.4576,230529.0],["2001-07-02",7.9223,7.9887,7.7725,7.9545,84918.0],["2001-07-03",7.9545,7.9759,7.6012,7.6012,24357.0],["2001-07-05",7.6547,7.6975,7.6012,7.6954,7454.0],["2001-07-06",7.6568,7.7082,7.6119,7.6119,4259.0],["2001-07-09",7.5691,7.6226,7.5691,7.6226,5324.0],["2001-07-10",7.6226,7.6226,7.5733,7.599,6123.0],["2001-07-11",7.6012,7.7082,7.6012,7.6868,10648.0],["2001-07-12",7.7082,7.8688,7.6868,7.856,8785.0],["2001-07-13",7.8046,7.8581,7.7639,7.7639,3194.0],["2001-07-16",7.7189,7.9223,7.7189,7.9223,7054.0],["2001-07-17",7.9223,8.0294,7.8688,8.0294,7054.0],["2001-07-18",7.9973,8.0294,7.9759,7.9759,3461.0],["2001-07-19",7.9759,8.1343,7.9759,8.0615,5191.0],["2001-07-20",8.0294,8.19,8.0294,8.19,5191.0],["2001-07-23",8.1365,8.2799,8.1365,8.1686,5856.0],["2001-07-24",8.1686,8.1686,8.0829,8.0829,3328.0],["2001-07-25",8.1258,8.1258,8.0508,8.0508,4259.0],["2001-07-26",8.008,8.0444,7.8688,8.0444,5058.0],["2001-07-27",8.0936,8.0936,8.0294,8.0294,3594.0],["2001-07-30",7.9819,7.9819,7.8741,7.8741,799.0],["2001-07-31",7.8741,8.3034,7.8741,8.2991,9983.0],["2001-08-01",8.2991,8.4997,8.2516,8.4997,11580.0],["2001-08-02",8.4587,8.4587,8.3271,8.3703,11047.0],["2001-08-03",8.3271,8.4026,8.3271,8.3595,7986.0],["2001-08-06",8.3681,8.3703,8.3055,8.3055,1730.0],["2001-08-07",8.3055,8.3055,8.1977,8.2947,1730.0],["2001-08-08",8.3012,8.3012,8.0898,8.1114,5058.0],["2001-08-09",8.1222,8.1761,8.1135,8.1545,2662.0],["2001-08-10",8.1114,8.2624,8.0682,8.2624,3194.0],["2001-08-13",8.2408,8.2947,8.2085,8.2947,2529.0],["2001-08-14",8.2948,8.3055,8.2408,8.2408,3061.0],["2001-08-15",8.1977,8.5752,8.1977,8.4997,11979.0],["2001-08-16",8.5752,8.6076,8.4673,8.6076,10382.0],["2001-08-17",8.5644,8.5644,8.4781,8.4781,3860.0],["2001-08-20",8.5105,8.6183,8.5105,8.6183,3061.0],["2001-08-21",8.6183,8.6291,8.5752,8.5752,1198.0],["2001-08-22",8.5752,8.5752,8.4997,8.5752,3194.0],["2001-08-23",8.5752,8.5752,8.5213,8.5213,666.0],["2001-08-24",8.4997,8.5321,8.4134,8.435,2396.0],["2001-08-27",8.4091,8.4091,8.4091,8.4091,1464.0],["2001-08-28",8.3789,8.3789,8.3271,8.3271,1464.0],["2001-08-29",8.3055,8.3055,8.1545,8.1545,3194.0],["2001-08-30",8.1006,8.1524,8.0467,8.1524,3594.0],["2001-08-31",8.133,8.1761,8.133,8.133,1065.0],["2001-09-04",8.1761,8.2192,8.0898,8.0898,3727.0],["2001-09-05",8.0359,8.0747,7.9819,8.0747,7054.0],["2001-09-06",8.0316,8.0316,7.9819,7.9819,1597.0],["2001-09-07",7.9388,7.9819,7.9388,7.9819,1065.0],["2001-09-10",7.9819,7.9819,7.8525,7.928,3993.0],["2001-09-17",7.4966,7.6562,7.4966,7.6562,9317.0],["2001-09-18",7.6152,7.6583,7.5828,7.6583,8785.0],["2001-09-19",7.6044,7.6864,7.6044,7.6368,14242.0],["2001-09-20",7.6368,7.6584,7.6368,7.6368,3727.0],["2001-09-21",7.6799,7.6799,7.5936,7.6389,6389.0],["2001-09-24",7.5936,7.6152,7.5483,7.6152,2928.0],["2001-09-25",7.6584,7.6584,7.5936,7.6044,4925.0],["2001-09-26",7.6044,7.7878,7.6044,7.7878,10515.0],["2001-09-27",7.8201,8.0143,7.8201,8.0143,1464.0],["2001-09-28",8.0467,8.2516,8.0467,8.1977,6921.0],["2001-10-01",8.1567,8.1977,8.1114,8.1114,4126.0],["2001-10-02",8.1437,8.243,8.1437,8.1977,932.0],["2001-10-03",8.1437,8.2516,8.1437,8.1545,4659.0],["2001-10-04",8.2085,8.2624,8.1977,8.2516,2396.0],["2001-10-05",8.2085,8.2516,8.2085,8.2192,1331.0],["2001-10-08",8.1977,8.1977,8.1545,8.1545,399.0],["2001-10-09",8.1545,8.1545,8.1222,8.1545,932.0],["2001-10-10",8.1437,8.1761,7.9604,8.0467,13044.0],["2001-10-11",8.0898,8.1977,8.0898,8.1481,5191.0],["2001-10-12",8.1114,8.1286,8.1114,8.1286,532.0],["2001-10-15",8.1437,8.1437,8.1437,8.1437,133.0],["2001-10-16",8.1437,8.1459,8.12,8.12,1065.0],["2001-10-17",8.1459,8.1459,8.1027,8.1437,1065.0],["2001-10-18",8.1006,8.1437,8.0898,8.0898,932.0],["2001-10-19",8.079,8.079,8.0251,8.0682,1464.0],["2001-10-22",8.0898,8.1437,8.0898,8.1437,932.0],["2001-10-23",8.0898,8.092,8.0467,8.0898,932.0],["2001-10-24",8.0898,8.0898,8.0682,8.0682,1464.0],["2001-10-25",8.1114,8.1955,8.1114,8.1222,3061.0],["2001-10-26",8.1761,8.1977,8.1761,8.1977,1730.0],["2001-10-29",8.2192,8.2192,8.1977,8.1977,532.0],["2001-10-30",8.1716,8.1716,8.1716,8.1716,799.0],["2001-10-31",8.2042,8.2042,8.1281,8.1499,2396.0],["2001-11-01",8.1281,8.1586,8.1281,8.1586,1597.0],["2001-11-02",8.1281,8.1477,8.0955,8.0955,3860.0],["2001-11-05",8.0738,8.1607,8.0738,8.1607,5058.0],["2001-11-06",8.1585,8.1607,8.1585,8.1607,2662.0],["2001-11-07",8.139,8.139,8.0325,8.0325,2529.0],["2001-11-08",8.0847,8.0847,7.976,7.976,6256.0],["2001-11-09",7.9543,7.976,7.9543,7.9543,1331.0],["2001-11-12",7.9325,7.9847,7.9217,7.976,1863.0],["2001-11-13",7.9977,7.9977,7.963,7.963,2928.0],["2001-11-14",7.989,8.0934,7.989,8.0934,1331.0],["2001-11-15",8.0955,8.2151,8.0912,8.2151,13177.0],["2001-11-16",8.2151,8.2151,8.1564,8.1564,6788.0],["2001-11-19",8.1781,8.2042,8.1781,8.2042,3328.0],["2001-11-20",8.1933,8.202,8.1607,8.1716,2795.0],["2001-11-21",8.1716,8.1716,8.1716,8.1716,266.0],["2001-11-23",8.1933,8.202,8.1933,8.202,1730.0],["2001-11-26",8.1716,8.2585,8.1716,8.2585,2928.0],["2001-11-27",8.2781,8.4215,8.2781,8.4215,4925.0],["2001-11-28",8.3672,8.4107,8.3129,8.3455,7054.0],["2001-11-29",8.3129,8.5302,8.3129,8.5302,2662.0],["2001-11-30",8.5302,8.6823,8.5302,8.6823,4259.0],["2001-12-03",8.6497,8.6823,8.6063,8.6063,1065.0],["2001-12-04",8.5845,8.6693,8.5845,8.6693,1597.0],["2001-12-05",8.6715,8.6715,8.6171,8.6606,1997.0],["2001-12-06",8.6693,8.691,8.6388,8.691,1863.0],["2001-12-07",8.691,8.6932,8.6389,8.6389,4392.0],["2001-12-10",8.6714,8.6932,8.6519,8.6519,3461.0],["2001-12-11",8.691,8.6932,8.5628,8.5628,16904.0],["2001-12-12",8.5519,8.5519,8.4759,8.5302,3328.0],["2001-12-13",8.5845,8.5845,8.4976,8.4976,932.0],["2001-12-14",8.4759,8.6389,8.4541,8.6389,2928.0],["2001-12-17",8.5845,8.6693,8.5845,8.6693,3461.0],["2001-12-18",8.6932,8.6932,8.6302,8.691,2263.0],["2001-12-19",8.6954,8.704,8.6063,8.6389,3993.0],["2001-12-20",8.6063,8.7432,8.6063,8.6063,4392.0],["2001-12-21",8.6932,8.7366,8.6497,8.6932,17835.0],["2001-12-24",8.7366,8.7366,8.6388,8.6693,932.0],["2001-12-26",8.691,8.7475,8.678,8.6823,5191.0],["2001-12-27",8.7149,8.7366,8.5845,8.5845,3061.0],["2001-12-28",8.6302,8.8996,8.6302,8.8996,11846.0],["2001-12-31",8.867,8.8975,8.7475,8.7475,3061.0],["2002-01-02",8.6932,8.7127,8.5628,8.5628,7587.0],["2002-01-03",8.5411,8.9648,8.5302,8.8996,15972.0],["2002-01-04",8.8562,8.8888,8.7584,8.7584,5191.0],["2002-01-07",8.7997,8.7997,8.7149,8.7149,1065.0],["2002-01-08",8.6932,8.7801,8.6932,8.7801,399.0],["2002-01-09",8.7801,8.791,8.6932,8.6932,3727.0],["2002-01-10",8.6758,8.7149,8.6758,8.7149,3993.0],["2002-01-11",8.6932,8.7475,8.6932,8.6932,1198.0],["2002-01-14",8.7366,8.7366,8.6388,8.6736,5457.0],["2002-01-15",8.6932,8.6932,8.6497,8.6606,1597.0],["2002-01-16",8.6606,8.6606,8.5302,8.5302,4925.0],["2002-01-17",8.4758,8.5845,8.4758,8.5845,932.0],["2002-01-18",8.5411,8.6823,8.5193,8.6823,14375.0],["2002-01-22",8.6497,8.691,8.6497,8.6714,1863.0],["2002-01-23",8.6388,8.6714,8.6388,8.6714,532.0],["2002-01-24",8.6932,8.7366,8.6932,8.7366,1863.0],["2002-01-25",8.6932,8.8562,8.6932,8.7366,3993.0],["2002-01-28",8.6932,8.6932,8.628,8.6389,3194.0],["2002-01-29",8.6171,8.6171,8.5845,8.5845,666.0],["2002-01-30",8.628,8.7475,8.628,8.7475,5457.0],["2002-01-31",8.6932,8.8996,8.6801,8.8996,4392.0],["2002-02-01",8.9062,8.9215,8.7355,8.8515,5723.0],["2002-02-04",8.8515,8.8624,8.753,8.753,2795.0],["2002-02-05",8.7093,8.753,8.7093,8.753,1065.0],["2002-02-06",8.7749,8.7749,8.6436,8.6436,4525.0],["2002-02-07",8.6983,8.6983,8.5889,8.5889,532.0],["2002-02-08",8.5889,8.5889,8.4904,8.4926,1331.0],["2002-02-11",8.5473,8.5605,8.4686,8.5123,2662.0],["2002-02-12",8.5342,8.5889,8.5342,8.5342,4392.0],["2002-02-13",8.578,8.729,8.578,8.7202,4659.0],["2002-02-14",8.7508,8.7968,8.7071,8.7071,3993.0],["2002-02-15",8.7071,9.5189,8.7071,9.1907,23559.0],["2002-02-19",9.1907,9.1907,8.9281,8.9281,4126.0],["2002-02-20",8.9172,8.9172,8.8099,8.8843,4126.0],["2002-02-21",8.8624,9.0375,8.7749,8.9609,15040.0],["2002-02-22",8.9719,9.1141,8.9719,9.0813,4792.0],["2002-02-25",9.0375,9.1316,9.0156,9.0791,2795.0],["2002-02-26",9.0397,9.0397,8.8077,8.8624,9051.0],["2002-02-27",8.915,8.9172,8.7749,8.8143,2130.0],["2002-02-28",8.8406,8.9281,8.7924,8.9281,2396.0],["2002-03-01",8.8953,8.9631,8.8843,8.9609,1863.0],["2002-03-04",8.9587,9.0266,8.8843,9.0266,6123.0],["2002-03-05",9.0266,9.0813,9.0047,9.0813,4126.0],["2002-03-06",9.0813,9.2016,9.0266,9.0703,8785.0],["2002-03-07",9.0266,9.125,9.0266,9.125,2263.0],["2002-03-08",9.1469,9.1469,9.0856,9.125,932.0],["2002-03-11",8.8624,9.1885,8.8406,9.1885,932.0],["2002-03-12",9.136,9.136,8.9719,9.0156,3594.0],["2002-03-13",9.0156,9.0156,8.9784,8.9784,3328.0],["2002-03-14",9.0594,9.1797,9.0594,9.1797,8918.0],["2002-03-15",9.1032,9.1885,9.0966,9.1688,6389.0],["2002-03-18",9.1885,9.2782,9.1469,9.2782,4525.0],["2002-03-19",9.2782,9.322,9.2607,9.3023,3328.0],["2002-03-20",9.3548,9.3548,9.2454,9.2585,4659.0],["2002-03-21",9.2673,9.3001,9.1141,9.3001,6389.0],["2002-03-22",9.3526,9.3526,9.322,9.322,399.0],["2002-03-25",9.2782,9.3001,9.1972,9.3001,1198.0],["2002-03-26",9.3526,9.3526,9.125,9.2126,4525.0],["2002-03-27",9.2454,9.2782,9.2454,9.2782,532.0],["2002-03-28",9.2454,9.3001,9.1907,9.2344,3061.0],["2002-04-01",9.2454,9.2892,9.1382,9.2673,2529.0],["2002-04-02",9.3001,9.3001,9.1579,9.1579,3194.0],["2002-04-03",9.1469,9.2235,9.1382,9.1579,1198.0],["2002-04-04",9.1469,9.1907,9.0835,9.0857,3194.0],["2002-04-05",9.1141,9.1469,9.1141,9.1469,1464.0],["2002-04-08",9.1469,9.1885,9.1469,9.1885,266.0],["2002-04-09",9.1885,9.1885,9.0813,9.0813,932.0],["2002-04-10",9.136,9.1907,9.136,9.1907,5324.0],["2002-04-11",9.2126,9.2126,9.1469,9.1491,3328.0],["2002-04-12",9.1907,9.4642,9.1907,9.4642,8652.0],["2002-04-15",9.4642,9.5146,9.4226,9.4467,1730.0],["2002-04-16",9.4642,9.683,9.4205,9.683,7054.0],["2002-04-17",9.694,9.7159,9.694,9.7159,932.0],["2002-04-18",9.7925,9.7925,9.7268,9.7925,1597.0],["2002-04-19",9.8472,9.9566,9.8472,9.9128,3328.0],["2002-04-22",9.9128,9.95,9.88,9.88,3061.0],["2002-04-23",9.8822,9.8822,9.8822,9.8822,1464.0],["2002-04-24",9.8472,9.8822,9.7925,9.7925,1597.0],["2002-04-25",9.8472,9.8472,9.7377,9.7377,666.0],["2002-04-26",9.6393,9.683,9.6305,9.683,932.0],["2002-04-29",9.6458,9.7356,9.6437,9.7356,1198.0],["2002-04-30",9.7377,10.0441,9.7377,9.8472,9317.0],["2002-05-01",9.7987,9.7987,9.6336,9.6644,5723.0],["2002-05-02",9.6886,10.2391,9.6886,10.2391,6123.0],["2002-05-03",10.1841,10.3492,10.1841,10.3492,3727.0],["2002-05-06",10.129,10.129,9.7987,9.7987,9450.0],["2002-05-07",9.7767,9.7987,9.7767,9.7987,932.0],["2002-05-08",9.7987,9.7987,9.7547,9.7767,2928.0],["2002-05-09",9.7327,9.7327,9.6336,9.6776,5723.0],["2002-05-10",9.6336,9.6446,9.5785,9.5785,3328.0],["2002-05-13",9.5235,9.5785,9.5235,9.5741,3594.0],["2002-05-14",9.5785,9.7965,9.5301,9.6005,7454.0],["2002-05-15",9.5785,9.6005,9.5345,9.6005,12245.0],["2002-05-16",9.6005,9.6005,9.5477,9.5785,4126.0],["2002-05-17",9.5785,9.5785,9.5345,9.5785,2795.0],["2002-05-20",9.5565,9.5565,9.5125,9.5389,4925.0],["2002-05-21",9.5125,9.5125,9.4904,9.4904,1198.0],["2002-05-22",9.5125,9.5213,9.409,9.4464,3993.0],["2002-05-23",9.4068,9.4068,9.2416,9.2482,9583.0],["2002-05-24",9.2042,9.2042,9.1491,9.1491,3194.0],["2002-05-28",9.1602,9.1602,9.0611,9.0831,3194.0],["2002-05-29",9.0501,9.0501,8.9179,8.9598,4259.0],["2002-05-30",8.9289,8.9289,8.7418,8.7506,8785.0],["2002-05-31",8.7308,8.7616,8.6977,8.6977,6788.0],["2002-06-03",8.6537,8.6911,8.5766,8.5766,2795.0],["2002-06-04",8.5326,8.5326,8.3674,8.4335,5058.0],["2002-06-05",8.4555,8.4621,8.3674,8.3674,10515.0],["2002-06-06",8.3674,8.3674,8.1472,8.1472,12511.0],["2002-06-07",8.1472,8.3036,8.1472,8.2573,17702.0],["2002-06-10",8.2573,8.3608,8.2133,8.3124,13310.0],["2002-06-11",8.3674,8.4775,8.3124,8.4775,6256.0],["2002-06-12",8.4775,9.5785,8.4775,9.5785,35671.0],["2002-06-13",9.5565,9.5675,9.5455,9.5499,5723.0],["2002-06-14",9.5565,9.5785,9.5235,9.5785,3727.0],["2002-06-17",9.5345,9.6005,9.4926,9.6005,8918.0],["2002-06-18",9.5785,9.6336,9.5455,9.5565,3061.0],["2002-06-19",9.5235,9.5455,9.028,9.0721,41927.0],["2002-06-20",9.0501,9.1161,8.995,9.1051,5723.0],["2002-06-21",9.0831,9.1161,9.0743,9.1051,7986.0],["2002-06-24",9.0545,9.2482,9.028,9.2482,8385.0],["2002-06-25",9.2482,9.3143,9.1932,9.2042,8518.0],["2002-06-26",9.1601,9.2482,9.1051,9.2482,13842.0],["2002-06-27",9.3033,9.6886,9.2923,9.6886,21163.0],["2002-06-28",9.6886,10.7764,9.6886,10.7235,120456.0],["2002-07-01",10.5474,10.5474,10.2391,10.3272,47117.0],["2002-07-02",10.3272,10.4593,10.162,10.2831,18368.0],["2002-07-03",10.2611,10.2611,10.107,10.162,15573.0],["2002-07-05",10.2171,10.2391,9.9969,9.9969,9983.0],["2002-07-08",9.9969,10.0167,9.9088,9.9132,14641.0],["2002-07-09",9.9308,9.9352,9.8868,9.9308,7054.0],["2002-07-10",9.9088,10.0409,9.9088,10.0409,10515.0],["2002-07-11",10.0079,10.1841,9.9573,10.151,18235.0],["2002-07-12",10.1951,10.3096,10.151,10.151,15839.0],["2002-07-15",10.173,10.2061,10.0189,10.2061,9051.0],["2002-07-16",10.2391,10.2391,10.0982,10.0982,5457.0],["2002-07-17",10.151,10.173,10.0189,10.151,9317.0],["2002-07-18",10.129,10.521,10.129,10.2391,8119.0],["2002-07-19",10.1731,10.1731,10.096,10.1686,13709.0],["2002-07-22",10.1841,10.2061,10.107,10.1951,8252.0],["2002-07-23",10.129,10.129,9.9088,9.9418,13177.0],["2002-07-24",9.9088,10.129,9.8428,10.129,9849.0],["2002-07-25",10.162,10.162,9.9088,10.0079,13709.0],["2002-07-26",9.9639,10.074,9.9088,10.074,11713.0],["2002-07-29",10.118,10.173,10.074,10.151,8252.0],["2002-07-30",10.129,10.129,9.9749,10.0409,3860.0],["2002-07-31",10.0409,10.0409,9.8207,9.8648,11047.0],["2002-08-01",9.9202,9.9202,9.6542,9.7983,15573.0],["2002-08-02",9.7983,9.8648,9.7983,9.8648,13976.0],["2002-08-05",9.8648,9.9756,9.8648,9.9534,8518.0],["2002-08-06",9.9313,10.1197,9.9313,10.1197,7587.0],["2002-08-07",10.0865,10.1929,10.0643,10.1929,2263.0],["2002-08-08",10.1929,10.1951,10.1485,10.1951,7986.0],["2002-08-09",10.1973,10.1973,10.0089,10.0089,4126.0],["2002-08-12",9.9756,10.0865,9.9756,10.0865,2396.0],["2002-08-13",10.031,10.0754,9.8648,9.8648,7054.0],["2002-08-14",9.8426,9.9756,9.8204,9.9756,8518.0],["2002-08-15",9.9534,10.2195,9.9534,10.2195,10382.0],["2002-08-16",10.2638,10.3081,10.153,10.2638,13177.0],["2002-08-19",10.286,10.3303,10.1973,10.2527,13709.0],["2002-08-20",10.2416,10.3458,10.2416,10.2416,5856.0],["2002-08-21",10.2749,10.3857,10.2749,10.3857,8518.0],["2002-08-22",10.3525,10.3636,10.2749,10.3636,12911.0],["2002-08-23",10.3414,10.3414,10.3303,10.3303,1597.0],["2002-08-26",10.3126,10.4633,10.3104,10.4633,11180.0],["2002-08-27",10.4855,10.4855,10.2416,10.3081,15839.0],["2002-08-28",10.3081,10.3503,10.2416,10.286,7054.0],["2002-08-29",10.3613,10.419,10.286,10.4168,2795.0],["2002-08-30",10.4633,10.4855,10.419,10.419,13976.0],["2002-09-03",10.3746,10.419,10.3192,10.3192,10914.0],["2002-09-04",10.3192,10.4966,10.3192,10.4966,3194.0],["2002-09-05",10.5298,10.552,10.3525,10.3525,5324.0],["2002-09-06",10.419,10.5077,10.3636,10.4966,5856.0],["2002-09-09",10.5187,10.6628,10.5187,10.5852,10116.0],["2002-09-10",10.552,10.583,10.5076,10.583,3328.0],["2002-09-11",10.5852,10.5852,10.481,10.5077,7853.0],["2002-09-12",10.4744,10.4744,10.3104,10.3126,6389.0],["2002-09-13",10.3104,10.6517,10.3081,10.6517,9849.0],["2002-09-16",10.5852,10.5852,10.4744,10.5298,6655.0],["2002-09-17",10.4744,10.481,10.419,10.419,3061.0],["2002-09-18",10.4301,10.4301,10.2527,10.3968,5324.0],["2002-09-19",10.3746,10.3746,10.031,10.031,9450.0],["2002-09-20",10.0643,10.0865,9.9778,10.031,16904.0],["2002-09-23",9.9756,9.9756,9.8869,9.898,2662.0],["2002-09-24",9.8204,9.8648,9.7539,9.8094,7986.0],["2002-09-25",9.7983,9.7983,9.6431,9.7539,7321.0],["2002-09-26",9.7539,9.7539,9.6874,9.7517,3727.0],["2002-09-27",9.7539,9.7983,9.5988,9.5988,5856.0],["2002-09-30",9.5766,9.5766,9.4768,9.5101,3993.0],["2002-10-01",9.4813,9.7096,9.4414,9.6985,7321.0],["2002-10-02",9.6431,9.6431,9.4658,9.4658,5990.0],["2002-10-03",9.4214,9.5212,9.4214,9.5212,2130.0],["2002-10-04",9.4768,9.4924,9.366,9.3992,2662.0],["2002-10-07",9.3549,9.4214,9.2241,9.2241,5856.0],["2002-10-08",9.1997,9.2995,9.1997,9.2995,3860.0],["2002-10-09",9.2441,9.2751,8.7785,8.834,9450.0],["2002-10-10",8.865,9.0335,8.7564,9.0335,6123.0],["2002-10-11",9.0556,9.1776,9.0556,9.1776,5058.0],["2002-10-14",9.1776,9.3106,9.1776,9.3106,4792.0],["2002-10-15",9.3106,9.6653,9.3106,9.6653,5590.0],["2002-10-16",9.6653,9.6653,9.5832,9.652,6123.0],["2002-10-17",9.6985,9.8094,9.6653,9.8094,2662.0],["2002-10-18",9.8648,9.9534,9.8648,9.9534,2928.0],["2002-10-21",9.9645,10.0643,9.9645,10.0643,2263.0],["2002-10-22",10.0089,10.0089,9.9202,10.0022,4525.0],["2002-10-23",9.9911,10.0532,9.9756,10.0532,1863.0],["2002-10-24",10.1419,10.1419,10.0643,10.0865,1597.0],["2002-10-25",10.0865,10.1973,10.0865,10.1973,7054.0],["2002-10-28",10.153,10.153,9.9978,10.031,2263.0],["2002-10-29",10.0865,10.1419,9.9756,10.1419,3194.0],["2002-10-30",10.1951,10.1951,10.0998,10.1419,3461.0],["2002-10-31",10.1751,10.1973,10.1197,10.1973,3727.0],["2002-11-01",10.2241,10.5432,10.1973,10.5432,9583.0],["2002-11-04",10.4874,10.532,10.4316,10.4829,8119.0],["2002-11-05",10.4695,10.4762,10.4361,10.4651,2795.0],["2002-11-06",10.4851,10.532,10.4427,10.532,7720.0],["2002-11-07",10.4874,10.4918,10.3758,10.3758,3061.0],["2002-11-08",10.3535,10.358,10.1304,10.1304,4525.0],["2002-11-11",10.0969,10.0969,9.7622,9.7622,12778.0],["2002-11-12",9.7666,9.8224,9.7399,9.8224,2396.0],["2002-11-13",9.8068,9.8581,9.78,9.8403,2662.0],["2002-11-14",9.8492,9.9407,9.8291,9.9295,7720.0],["2002-11-15",9.8738,10.1527,9.8514,10.1304,16371.0],["2002-11-18",10.175,10.175,9.9965,10.0076,5590.0],["2002-11-19",9.9853,9.9853,9.9318,9.9318,2795.0],["2002-11-20",9.9518,10.0411,9.9407,10.0411,3061.0],["2002-11-21",10.0634,10.2196,10.0612,10.2196,2529.0],["2002-11-22",10.1794,10.2085,10.1527,10.2085,4659.0],["2002-11-25",10.1527,10.1527,10.108,10.108,3727.0],["2002-11-26",10.108,10.108,9.9809,10.0411,5990.0],["2002-11-27",10.0634,10.2196,10.0634,10.2196,7321.0],["2002-11-29",10.2419,10.2642,10.2085,10.2642,2795.0],["2002-12-02",10.2866,10.3089,10.1861,10.2866,7054.0],["2002-12-03",10.2642,10.3089,10.2196,10.2642,3727.0],["2002-12-04",10.2598,10.3178,10.2419,10.3178,2662.0],["2002-12-05",10.2999,10.2999,9.9853,10.0746,15040.0],["2002-12-06",10.0411,10.1036,9.9965,10.1036,7587.0],["2002-12-09",10.0746,10.0857,10.0411,10.0746,4659.0],["2002-12-10",10.0969,10.0969,10.0634,10.0634,1198.0],["2002-12-11",10.0411,10.0411,9.7622,9.9853,17702.0],["2002-12-12",9.9853,10.0032,9.9295,9.963,3061.0],["2002-12-13",9.9853,9.9853,9.8737,9.8737,3727.0],["2002-12-16",9.9295,9.9853,9.9184,9.9853,3993.0],["2002-12-17",9.9853,10.0188,9.8961,9.963,3993.0],["2002-12-18",9.9295,9.9965,9.8737,9.8737,4126.0],["2002-12-19",9.8961,10.0299,9.8224,9.9853,4126.0],["2002-12-20",9.9965,10.2085,9.9429,10.2085,10914.0],["2002-12-23",10.2085,10.3758,10.2085,10.3535,3194.0],["2002-12-24",10.3981,10.3981,10.3981,10.3981,532.0],["2002-12-26",10.4316,10.4316,10.3535,10.3535,1863.0],["2002-12-27",10.3312,10.3312,10.2642,10.2642,2529.0],["2002-12-30",10.2196,10.2642,10.1192,10.1214,1730.0],["2002-12-31",10.0969,10.0969,9.8403,9.8403,13044.0],["2003-01-02",9.8403,9.8849,9.8202,9.8737,4525.0],["2003-01-03",9.9072,9.9853,9.9072,9.9295,6788.0],["2003-01-06",9.9742,10.0969,9.9742,10.0969,2263.0],["2003-01-07",10.0857,10.0857,9.9853,9.9853,4525.0],["2003-01-08",9.9518,9.9518,9.8403,9.8403,4792.0],["2003-01-09",9.8202,9.9407,9.8202,9.9295,5191.0],["2003-01-10",9.9853,10.0634,9.9853,10.0634,8252.0],["2003-01-13",10.0411,10.0411,9.9965,10.0188,1597.0],["2003-01-14",9.9965,10.0233,9.9853,9.9853,1597.0],["2003-01-15",10.0188,10.32,9.818,10.2866,13443.0],["2003-01-16",10.32,10.3423,10.2866,10.2977,3727.0],["2003-01-17",10.2642,10.2642,10.2196,10.2196,3594.0],["2003-01-21",10.2531,10.2531,10.1861,10.1973,7321.0],["2003-01-22",10.1973,10.1973,10.1304,10.1638,4392.0],["2003-01-23",10.2196,10.2196,10.108,10.1594,6788.0],["2003-01-24",10.1304,10.1304,9.9965,9.9965,5856.0],["2003-01-27",9.9518,9.9518,9.8737,9.8737,3461.0],["2003-01-28",9.9028,9.9184,9.8202,9.9072,3328.0],["2003-01-29",9.8626,9.9295,9.8247,9.9295,8518.0],["2003-01-30",9.9095,9.9095,9.751,9.751,6655.0],["2003-01-31",9.751,9.7733,9.7176,9.7733,2662.0],["2003-02-03",9.751,9.8737,9.751,9.8737,3194.0],["2003-02-04",9.8737,9.8827,9.7176,9.7198,8119.0],["2003-02-05",9.74,9.74,9.5378,9.5378,10515.0],["2003-02-06",9.5266,9.5266,9.3917,9.4592,20098.0],["2003-02-07",9.4592,9.4816,9.3805,9.403,18634.0],["2003-02-10",9.3805,9.3805,9.3019,9.3333,15573.0],["2003-02-11",9.3243,9.5266,9.3243,9.3536,23958.0],["2003-02-12",9.3693,9.3738,9.2682,9.2794,12112.0],["2003-02-13",9.2794,9.4367,9.2794,9.4367,8785.0],["2003-02-14",9.5041,9.594,9.4367,9.549,21962.0],["2003-02-18",9.6052,9.6951,9.594,9.6277,10382.0],["2003-02-19",9.6052,9.6052,9.5378,9.54,7720.0],["2003-02-20",9.5715,9.6052,9.4929,9.5153,7454.0],["2003-02-21",9.5041,9.7625,9.4816,9.7625,12511.0],["2003-02-24",9.7962,9.9422,9.7175,9.8748,11047.0],["2003-02-25",9.8973,9.9085,9.8411,9.8973,3860.0],["2003-02-26",9.8636,9.9422,9.8636,9.9422,2263.0],["2003-02-27",9.9242,9.9961,9.9242,9.9759,4126.0],["2003-02-28",9.9422,10.1062,9.9198,9.9198,3860.0],["2003-03-03",9.9422,9.9759,9.8186,9.8186,7187.0],["2003-03-04",9.9085,9.9872,9.9085,9.94,2928.0],["2003-03-05",9.9759,10.0546,9.913,10.0546,1730.0],["2003-03-06",10.0096,10.0658,10.0029,10.0029,2263.0],["2003-03-07",9.9759,9.9759,9.9647,9.9647,399.0],["2003-03-10",9.9422,9.9422,9.8456,9.8524,4259.0],["2003-03-11",9.8748,9.9759,9.8299,9.9647,3061.0],["2003-03-12",9.931,9.9422,9.8411,9.9422,3461.0],["2003-03-13",9.9759,10.0546,9.9759,10.0546,1198.0],["2003-03-14",10.1085,10.1422,10.077,10.077,3061.0],["2003-03-17",10.0883,10.2905,10.0883,10.2905,3860.0],["2003-03-18",10.2568,10.3916,10.2343,10.3916,4126.0],["2003-03-19",10.4478,10.5489,10.4141,10.5489,2662.0],["2003-03-20",10.5152,10.605,10.5152,10.5713,3461.0],["2003-03-21",10.5713,10.6118,10.5376,10.5938,9317.0],["2003-03-24",10.6163,10.6477,10.5399,10.5399,1997.0],["2003-03-25",10.5713,10.7286,10.5713,10.7286,2795.0],["2003-03-26",10.6949,10.7061,10.596,10.596,2662.0],["2003-03-27",10.5601,10.5601,10.4141,10.459,3594.0],["2003-03-28",10.4702,10.4702,10.4141,10.4141,6921.0],["2003-03-31",10.3916,10.3916,10.1107,10.1107,6389.0],["2003-04-01",10.1107,10.4478,9.9085,10.4478,23958.0],["2003-04-02",10.4478,10.7286,10.3354,10.6163,19433.0],["2003-04-03",10.6387,10.7286,10.1669,10.1781,9583.0],["2003-04-04",10.2792,10.2905,10.1444,10.1647,5590.0],["2003-04-07",10.2792,10.3691,10.2792,10.3691,3328.0],["2003-04-08",10.3669,10.3669,10.3219,10.3219,4925.0],["2003-04-09",10.3017,10.3332,10.2792,10.2837,1997.0],["2003-04-10",10.2882,10.2905,10.25,10.25,2928.0],["2003-04-11",10.2253,10.2343,10.1332,10.1332,6256.0],["2003-04-14",10.1669,10.1669,10.0546,10.0658,3061.0],["2003-04-15",10.0433,10.0658,10.0433,10.0658,1597.0],["2003-04-16",10.0883,10.1107,10.0883,10.0883,3461.0],["2003-04-17",10.1444,10.1669,10.1107,10.1669,2130.0],["2003-04-21",10.1669,10.1669,10.1669,10.1669,0.0],["2003-04-22",10.1332,10.2231,10.122,10.2231,8785.0],["2003-04-23",10.2455,10.2905,10.2455,10.2568,4126.0],["2003-04-24",10.2231,10.2568,10.1781,10.1781,532.0],["2003-04-25",10.1894,10.2006,10.1557,10.1894,3594.0],["2003-04-28",10.2006,10.2118,10.1444,10.1781,3594.0],["2003-04-29",10.1557,10.2118,10.1557,10.2118,3727.0],["2003-04-30",10.2231,10.3354,10.1332,10.3354,7853.0],["2003-05-01",10.3693,10.4485,10.3693,10.4055,2662.0],["2003-05-02",10.4259,10.4485,10.2902,10.3015,8385.0],["2003-05-05",10.245,10.245,10.1794,10.2042,10382.0],["2003-05-06",10.211,10.2336,10.1816,10.2223,4659.0],["2003-05-07",10.2246,10.2246,10.1884,10.1884,2130.0],["2003-05-08",10.211,10.2404,10.1884,10.211,5723.0],["2003-05-09",10.211,10.2223,10.211,10.2223,1730.0],["2003-05-12",10.2269,10.2676,10.1771,10.2676,5590.0],["2003-05-13",10.2336,10.2789,10.2336,10.2789,4659.0],["2003-05-14",10.245,10.2789,10.245,10.2744,3594.0],["2003-05-15",10.2766,10.4033,10.2766,10.4033,3727.0],["2003-05-16",10.4033,10.5729,10.1206,10.1206,14907.0],["2003-05-19",10.1545,10.1545,9.9555,9.9555,7321.0],["2003-05-20",9.9984,10.0301,9.9984,10.0278,1597.0],["2003-05-21",10.003,10.2336,9.9984,10.2336,4126.0],["2003-05-22",10.1997,10.3015,10.1771,10.2563,3993.0],["2003-05-23",10.2449,10.2449,10.1771,10.1771,9983.0],["2003-05-27",10.2223,10.2563,10.2223,10.2563,5324.0],["2003-05-28",10.1432,10.1997,10.0866,10.1319,4925.0],["2003-05-29",10.1319,10.2902,10.064,10.2902,10515.0],["2003-05-30",10.3128,10.3806,10.2336,10.2902,7187.0],["2003-06-02",10.3241,10.3603,10.2223,10.2676,5457.0],["2003-06-03",10.3015,10.3467,10.3015,10.3467,1331.0],["2003-06-04",10.3806,10.5163,10.3806,10.4711,6788.0],["2003-06-05",10.5163,10.5616,10.5163,10.5616,2396.0],["2003-06-06",10.5616,10.6068,10.4711,10.505,4659.0],["2003-06-09",10.5118,10.5118,10.4711,10.5073,4259.0],["2003-06-10",10.539,10.5955,10.505,10.5616,3194.0],["2003-06-11",10.5276,10.5276,10.1319,10.1997,25821.0],["2003-06-12",10.2223,10.2676,10.2223,10.2563,2928.0],["2003-06-13",10.2676,10.3015,10.1681,10.1681,5058.0],["2003-06-16",10.1997,10.2902,10.1771,10.245,6921.0],["2003-06-17",10.2427,10.2744,10.1884,10.2563,3727.0],["2003-06-18",10.2563,10.2676,10.2563,10.2676,532.0],["2003-06-19",10.2902,10.2902,10.0753,10.0753,6256.0],["2003-06-20",10.0753,10.1432,10.0414,10.0414,9716.0],["2003-06-23",10.0414,10.0414,9.9509,9.9577,12378.0],["2003-06-24",9.9849,10.064,9.9849,10.064,6655.0],["2003-06-25",10.064,10.064,9.9962,10.0143,5191.0],["2003-06-26",10.0143,10.0866,10.0143,10.0414,3328.0],["2003-06-27",10.0075,10.1206,9.9736,9.9736,6123.0],["2003-06-30",10.0075,10.0979,9.9736,10.0979,22095.0],["2003-07-01",10.0979,10.0979,9.9057,9.9736,18368.0],["2003-07-02",10.0188,10.1748,10.012,10.1748,6921.0],["2003-07-03",10.1748,10.1748,10.0866,10.0866,1464.0],["2003-07-07",10.1432,10.1771,10.0889,10.1771,5856.0],["2003-07-08",10.2563,10.5729,10.2156,10.5729,9583.0],["2003-07-09",10.5729,10.6747,10.4643,10.6747,14242.0],["2003-07-10",10.686,10.686,10.4259,10.4259,6256.0],["2003-07-11",10.4598,10.5729,10.4598,10.5729,2529.0],["2003-07-14",10.6294,10.686,10.6294,10.686,5590.0],["2003-07-15",10.6543,10.6543,10.5955,10.6407,1730.0],["2003-07-16",10.6747,10.6747,10.4643,10.4824,10249.0],["2003-07-17",10.358,10.4146,10.3354,10.3354,5191.0],["2003-07-18",10.3038,10.3038,10.2314,10.2314,1464.0],["2003-07-21",10.1884,10.1884,10.064,10.0663,6256.0],["2003-07-22",10.0301,10.1432,10.0188,10.1432,4392.0],["2003-07-23",10.1432,10.1748,10.064,10.1545,3061.0],["2003-07-24",10.1771,10.3467,10.1771,10.2178,5324.0],["2003-07-25",10.245,10.4485,10.245,10.4078,8119.0],["2003-07-28",10.4598,10.5955,10.4259,10.5842,4659.0],["2003-07-29",10.6272,10.833,10.5955,10.799,6921.0],["2003-07-30",10.8556,10.9347,10.8284,10.9347,3328.0],["2003-07-31",10.9573,11.3079,10.9053,11.2287,7454.0],["2003-08-01",11.1846,11.2046,10.9066,10.9316,10285.0],["2003-08-04",10.8815,10.8941,10.7688,10.8941,7381.0],["2003-08-05",10.8665,10.869,10.7062,10.7062,4598.0],["2003-08-06",10.6436,10.6436,10.5184,10.5685,4356.0],["2003-08-07",10.5309,10.5309,10.3306,10.3306,4356.0],["2003-08-08",10.3055,10.3681,10.2705,10.3055,3872.0],["2003-08-11",10.3306,10.4283,10.3306,10.3932,1210.0],["2003-08-12",10.4308,10.7313,10.4308,10.7313,3388.0],["2003-08-13",10.7939,10.8565,10.7939,10.7989,1936.0],["2003-08-14",10.8415,11.0193,10.8415,11.0193,2904.0],["2003-08-15",11.0819,11.0819,11.0819,11.0819,2299.0],["2003-08-18",11.2071,11.8683,11.2071,11.5828,11858.0],["2003-08-19",11.7706,11.8332,11.6955,11.8207,12463.0],["2003-08-20",11.8207,12.0811,11.7706,11.8332,11011.0],["2003-08-21",11.8357,12.021,11.7706,12.021,4477.0],["2003-08-22",11.8958,11.8958,11.6253,11.6329,7139.0],["2003-08-25",11.6253,11.6253,11.5327,11.5753,6171.0],["2003-08-26",11.5202,11.5202,11.3198,11.42,5445.0],["2003-08-27",11.3449,11.4576,11.3449,11.42,6413.0],["2003-08-28",11.3824,11.3949,11.2948,11.3949,3872.0],["2003-08-29",11.3198,11.6329,11.3198,11.5953,3751.0],["2003-09-02",11.5702,11.9584,11.5702,11.8457,11374.0],["2003-09-03",11.8958,12.0085,11.8958,11.9459,4719.0],["2003-09-04",11.8207,12.0711,11.8207,12.0711,4235.0],["2003-09-05",12.0811,12.4593,12.0336,12.0336,7623.0],["2003-09-08",12.0711,12.1713,11.8958,12.021,6534.0],["2003-09-09",11.9835,12.0185,11.8332,11.8958,2783.0],["2003-09-10",11.8332,11.8357,11.3949,11.3949,6050.0],["2003-09-11",11.4525,11.5828,11.3323,11.5677,4114.0],["2003-09-12",11.5202,11.9559,11.42,11.9559,3388.0],["2003-09-15",12.016,12.1463,11.8332,11.8958,3993.0],["2003-09-16",11.9584,12.3341,11.9584,12.3341,6050.0],["2003-09-17",12.2715,12.3341,12.2089,12.2715,2178.0],["2003-09-18",12.2089,12.7698,12.2089,12.6972,6534.0],["2003-09-19",12.572,13.1079,12.4593,12.8976,10769.0],["2003-09-22",12.835,13.0604,12.7097,12.835,5808.0],["2003-09-23",12.7774,13.0854,12.7774,13.0228,3267.0],["2003-09-24",12.9602,13.0103,12.7724,12.7724,7139.0],["2003-09-25",12.7097,12.7298,12.2089,12.2089,7623.0],["2003-09-26",12.1463,12.1463,11.8583,11.8583,8954.0],["2003-09-29",11.7956,11.971,11.5828,11.9083,6171.0],["2003-09-30",11.8457,11.8457,11.4576,11.4576,6534.0],["2003-10-01",11.4075,12.2089,11.4075,12.2089,10043.0],["2003-10-02",12.2715,12.5219,12.2539,12.5219,1452.0],["2003-10-03",12.5219,12.7724,12.4969,12.7724,4719.0],["2003-10-06",12.7223,12.835,12.7223,12.835,3388.0],["2003-10-07",12.7849,12.9502,12.7724,12.8976,4840.0],["2003-10-08",12.7724,12.8099,12.7122,12.7348,4598.0],["2003-10-09",12.7723,12.835,12.5845,12.7598,5203.0],["2003-10-10",12.6346,12.6371,12.5219,12.5219,3146.0],["2003-10-13",12.572,12.8475,12.5219,12.835,2299.0],["2003-10-14",12.845,12.8475,12.7724,12.7974,8833.0],["2003-10-15",12.7974,12.86,12.7097,12.7148,2783.0],["2003-10-16",12.6597,12.8725,12.6096,12.6897,3993.0],["2003-10-17",12.7974,12.8224,12.3716,12.3716,4840.0],["2003-10-20",12.4217,12.5219,12.2715,12.3967,3509.0],["2003-10-21",12.4593,12.5094,12.3591,12.3591,1210.0],["2003-10-22",12.1713,12.1913,11.5202,11.5202,7260.0],["2003-10-23",11.5202,11.8357,11.5202,11.8082,4114.0],["2003-10-24",11.8583,11.8583,11.6203,11.6454,4235.0],["2003-10-27",11.6479,11.7731,11.5803,11.7706,2783.0],["2003-10-28",11.8332,12.4593,11.8332,12.4593,3993.0],["2003-10-29",12.4568,12.5219,12.3341,12.5219,8349.0],["2003-10-30",12.572,12.582,12.2089,12.2089,4477.0],["2003-10-31",12.2715,12.3967,12.1588,12.1588,2783.0],["2003-11-03",12.2218,12.4108,12.2218,12.3604,3751.0],["2003-11-04",12.3982,12.5116,12.3982,12.499,4598.0],["2003-11-05",12.436,12.441,12.3982,12.436,3267.0],["2003-11-06",12.4864,12.4864,12.4108,12.4738,2662.0],["2003-11-07",12.5116,12.7258,12.3478,12.3478,8349.0],["2003-11-10",12.3478,12.5998,12.3478,12.4108,5687.0],["2003-11-11",12.4738,12.4738,12.2848,12.4511,3993.0],["2003-11-12",12.499,12.5998,12.499,12.5998,5808.0],["2003-11-13",12.5998,12.6602,12.5191,12.6602,3630.0],["2003-11-14",12.6602,12.6628,12.3478,12.3478,7865.0],["2003-11-17",12.2218,12.3478,12.0202,12.1588,14399.0],["2003-11-18",12.2218,12.5872,12.2218,12.247,5324.0],["2003-11-19",12.1588,12.5872,12.1336,12.5368,8349.0],["2003-11-20",12.4738,12.5368,12.1487,12.1487,5687.0],["2003-11-21",12.247,12.2974,11.9824,12.058,3872.0],["2003-11-24",12.0958,12.5242,12.0958,12.5242,7744.0],["2003-11-25",12.5368,12.5368,12.3604,12.3604,5687.0],["2003-11-26",12.2974,12.4108,12.0328,12.1714,6897.0],["2003-11-28",12.2092,12.3175,12.1588,12.1588,3025.0],["2003-12-01",12.2218,12.3478,12.2218,12.3478,2420.0],["2003-12-02",12.3478,12.5242,12.3478,12.373,2541.0],["2003-12-03",12.4234,12.4234,12.1336,12.1336,2057.0],["2003-12-04",12.0958,12.0958,11.7304,12.0328,5566.0],["2003-12-05",11.9068,12.1084,11.8438,11.8438,3993.0],["2003-12-08",11.7808,12.1588,11.7556,12.1588,4598.0],["2003-12-09",12.2218,12.2218,11.7304,11.7556,5687.0],["2003-12-10",11.7304,11.8438,11.7203,11.7808,1936.0],["2003-12-11",11.7808,11.9547,11.7405,11.8362,6050.0],["2003-12-12",11.8942,12.0958,11.8942,12.0958,3751.0],["2003-12-15",12.2218,12.4007,11.806,11.806,7865.0],["2003-12-16",11.7808,12.0328,11.6422,12.0328,3025.0],["2003-12-17",12.0958,12.0958,11.9068,12.0454,2541.0],["2003-12-18",11.995,12.0504,11.8312,11.9068,3388.0],["2003-12-19",11.9043,11.9043,11.68,11.7657,6655.0],["2003-12-22",11.806,11.806,11.5414,11.559,6050.0],["2003-12-23",11.6548,11.7178,11.4759,11.4759,4961.0],["2003-12-24",11.4431,11.4658,11.3902,11.428,2541.0],["2003-12-26",11.4658,11.5162,11.4658,11.5162,242.0],["2003-12-29",11.7178,11.7178,11.6548,11.6548,6413.0],["2003-12-30",11.6044,11.9698,11.5943,11.9698,3267.0],["2003-12-31",12.0303,12.0303,11.6044,11.6044,6171.0],["2004-01-02",11.6548,11.9244,11.6044,11.6044,5203.0],["2004-01-05",11.6674,12.0076,11.6674,12.0076,3388.0],["2004-01-06",11.9698,11.9698,11.9068,11.9068,1573.0],["2004-01-07",11.9572,11.9572,11.5162,11.6548,6655.0],["2004-01-08",11.6674,11.9572,11.6674,11.9572,3025.0],["2004-01-09",11.9698,11.9698,11.8816,11.9068,2541.0],["2004-01-12",11.9572,12.0202,11.7178,11.8438,7381.0],["2004-01-13",11.9068,11.9219,11.7808,11.8942,1452.0],["2004-01-14",11.9446,11.9698,11.8816,11.9698,5203.0],["2004-01-15",11.9698,11.9698,11.8413,11.9043,4961.0],["2004-01-16",12.0328,12.0958,11.9068,11.9068,3630.0],["2004-01-20",11.8438,12.0832,11.8438,12.0832,2662.0],["2004-01-21",12.0958,12.2041,11.9093,12.2041,8107.0],["2004-01-22",12.2722,12.2974,12.0303,12.0303,5687.0],["2004-01-23",11.9698,12.1588,11.9194,12.1588,3388.0],["2004-01-26",12.0958,12.0958,11.9194,12.0933,4598.0],["2004-01-27",12.1512,12.1512,12.0933,12.0958,2299.0],["2004-01-28",12.0328,12.1462,11.7304,11.7682,4840.0],["2004-01-29",11.7178,11.7556,11.617,11.6649,2904.0],["2004-01-30",11.6548,11.8438,11.617,11.7934,2783.0],["2004-02-02",11.7556,11.7808,11.6548,11.6724,3146.0],["2004-02-03",11.617,11.743,11.6044,11.743,1331.0],["2004-02-04",11.6289,11.6289,11.327,11.3296,8470.0],["2004-02-05",11.3296,11.4107,11.2738,11.4107,5808.0],["2004-02-06",11.4082,11.8571,11.4082,11.7962,6776.0],["2004-02-09",11.4133,11.743,11.4133,11.7176,8107.0],["2004-02-10",11.7785,11.8977,11.7785,11.8977,2783.0],["2004-02-11",11.9459,12.1716,11.8191,12.1589,5324.0],["2004-02-12",12.0473,12.0473,11.9205,11.9205,7139.0],["2004-02-13",11.9839,11.9839,11.7024,11.8064,10648.0],["2004-02-17",11.7557,11.9839,11.7481,11.9205,2783.0],["2004-02-18",12.1107,12.1463,12.0727,12.1361,3872.0],["2004-02-19",12.1742,12.1742,11.8444,11.847,4840.0],["2004-02-20",11.8952,11.9205,11.6669,11.7962,5324.0],["2004-02-23",11.6415,11.7303,11.6415,11.7252,5808.0],["2004-02-24",11.6796,11.8571,11.6035,11.6035,4235.0],["2004-02-25",11.6035,11.7937,11.5908,11.7303,4961.0],["2004-02-26",11.7937,11.9839,11.7937,11.9839,2057.0],["2004-02-27",11.9205,12.1742,11.885,12.1615,3630.0],["2004-03-01",12.1615,12.1615,11.8191,11.9205,8228.0],["2004-03-02",11.918,11.9839,11.8444,11.8444,2662.0],["2004-03-03",11.7303,11.7303,11.4767,11.6415,7139.0],["2004-03-04",11.6491,11.7937,11.5959,11.7937,2662.0],["2004-03-05",11.7303,12.0473,11.7303,12.0473,3267.0],["2004-03-08",11.9839,11.9865,11.743,11.743,1452.0],["2004-03-09",11.6796,12.1716,11.6796,12.1361,15367.0],["2004-03-10",12.301,12.301,11.6162,11.6162,9075.0],["2004-03-11",11.6644,12.2376,11.6644,12.0778,8591.0],["2004-03-12",12.0803,12.3771,11.9839,12.3745,6655.0],["2004-03-15",12.3263,12.3263,11.776,11.7937,9922.0],["2004-03-16",11.7937,11.9712,11.6618,11.743,7623.0],["2004-03-17",11.8571,11.9814,11.7557,11.918,4719.0],["2004-03-18",11.8698,11.8698,11.6669,11.7024,3146.0],["2004-03-19",11.8318,11.8318,11.6035,11.6212,8712.0],["2004-03-22",11.6923,11.6923,11.256,11.256,8349.0],["2004-03-23",11.3118,11.781,11.3118,11.426,7986.0],["2004-03-24",11.3752,11.3752,11.1977,11.2611,5445.0],["2004-03-25",11.3118,11.5832,11.2484,11.5299,8954.0],["2004-03-26",11.5654,11.6162,11.4767,11.4792,2662.0],["2004-03-29",11.4792,11.6644,11.4767,11.6288,3751.0],["2004-03-30",11.6289,11.6289,11.5705,11.5705,1573.0],["2004-03-31",11.5274,11.6669,11.5274,11.5401,3872.0],["2004-04-01",11.6035,11.7303,11.6035,11.7176,3872.0],["2004-04-02",11.9205,12.0727,11.8191,12.06,8591.0],["2004-04-05",11.9966,12.1742,11.9966,12.1742,4114.0],["2004-04-06",12.2249,12.301,12.1513,12.202,3993.0],["2004-04-07",12.1742,12.1995,12.0473,12.1995,4477.0],["2004-04-08",12.1742,12.2376,12.1234,12.1361,4235.0],["2004-04-12",12.0093,12.197,12.0093,12.197,2904.0],["2004-04-13",12.2376,12.301,11.7379,11.7684,6655.0],["2004-04-14",11.7049,11.847,11.6669,11.781,6655.0],["2004-04-15",11.7886,11.7912,11.5908,11.6415,4356.0],["2004-04-16",11.4133,11.5959,11.4133,11.5959,5445.0],["2004-04-19",11.5654,11.6542,11.5654,11.6542,4598.0],["2004-04-20",11.6796,11.781,11.5147,11.5147,3630.0],["2004-04-21",11.5528,11.6162,11.464,11.5908,4235.0],["2004-04-22",11.6162,12.0473,11.6162,12.0423,6534.0],["2004-04-23",11.9839,11.9839,11.8825,11.885,2420.0],["2004-04-26",11.9205,11.9966,11.8825,11.9839,1694.0],["2004-04-27",12.0093,12.339,12.0093,12.339,7139.0],["2004-04-28",12.3137,12.3289,12.0981,12.0981,7260.0],["2004-04-29",12.1107,12.2984,12.0473,12.0473,7018.0],["2004-04-30",12.0854,12.1995,11.9459,12.022,6534.0],["2004-05-03",11.9713,12.0981,11.9713,12.0727,3267.0],["2004-05-04",12.0421,12.2003,12.0344,12.1671,4235.0],["2004-05-05",12.2003,12.2463,12.134,12.1391,2299.0],["2004-05-06",12.0982,12.0982,11.7409,11.7409,5929.0],["2004-05-07",11.7409,11.8175,11.4346,11.4397,8591.0],["2004-05-10",11.4857,11.4857,11.2815,11.2942,6292.0],["2004-05-11",11.358,11.4091,11.2942,11.3682,7381.0],["2004-05-12",11.358,11.6643,11.2355,11.6643,14883.0],["2004-05-13",11.6643,11.7664,11.6133,11.6898,7865.0],["2004-05-14",11.6898,11.6898,11.4652,11.4652,7865.0],["2004-05-17",11.4218,11.4857,11.2687,11.4474,8833.0],["2004-05-18",11.4857,11.8175,11.4857,11.8175,5203.0],["2004-05-19",11.8302,11.894,11.5878,11.5878,5445.0],["2004-05-20",11.5367,11.6184,11.33,11.33,7260.0],["2004-05-21",11.3836,11.3836,11.2508,11.2534,10043.0],["2004-05-24",11.2942,11.5239,11.2942,11.4984,3267.0],["2004-05-25",11.5367,11.8175,11.5367,11.8175,5687.0],["2004-05-26",11.7792,11.8813,11.6414,11.6694,8954.0],["2004-05-27",11.6388,11.6388,11.5086,11.5086,11495.0],["2004-05-28",11.5367,11.5495,11.4474,11.4703,10890.0],["2004-06-01",11.4703,11.5418,11.4703,11.5342,7744.0],["2004-06-02",11.5367,11.6286,11.5239,11.6286,2178.0],["2004-06-03",11.6133,11.6133,11.4372,11.4754,5808.0],["2004-06-04",11.4729,11.626,11.4729,11.6133,4598.0],["2004-06-07",11.6771,12.0217,11.6388,12.0217,4840.0],["2004-06-08",12.0217,12.0217,11.894,12.0217,2783.0],["2004-06-09",12.0855,12.1876,11.695,11.6975,6292.0],["2004-06-10",11.6643,11.6669,11.626,11.626,16335.0],["2004-06-14",11.5878,11.5903,11.2304,11.2304,16940.0],["2004-06-15",11.2815,11.2815,11.1743,11.1819,19239.0],["2004-06-16",11.2304,11.3529,11.159,11.1615,10890.0],["2004-06-17",11.159,11.2508,11.159,11.2483,4961.0],["2004-06-18",11.2508,11.3198,11.1079,11.1079,21296.0],["2004-06-21",11.1079,11.136,11.039,11.039,9196.0],["2004-06-22",11.1028,11.1028,11.016,11.0415,14278.0],["2004-06-23",11.0262,11.2023,11.016,11.1896,15246.0],["2004-06-24",11.1896,11.2074,11.016,11.0313,17303.0],["2004-06-25",11.0339,11.4218,11.016,11.4218,52030.0],["2004-06-28",11.4857,11.5367,11.4218,11.5239,7623.0],["2004-06-29",11.4857,11.7409,11.4857,11.6133,12221.0],["2004-06-30",11.6771,12.1289,11.6771,12.1237,11011.0],["2004-07-01",12.1493,12.1493,11.5903,11.5903,9680.0],["2004-07-02",11.626,11.7281,11.6158,11.6822,3267.0],["2004-07-06",11.626,11.649,11.4984,11.5622,10769.0],["2004-07-07",11.5622,11.6771,11.5622,11.6771,4961.0],["2004-07-08",11.626,11.7281,11.4729,11.4729,15730.0],["2004-07-09",11.4755,11.4755,11.4474,11.4499,5687.0],["2004-07-12",11.4474,11.695,11.4346,11.695,6534.0],["2004-07-13",11.7026,11.7026,11.5929,11.5929,7260.0],["2004-07-14",11.5929,11.7409,11.5929,11.6516,5929.0],["2004-07-15",11.6541,11.6643,11.5495,11.6311,13068.0],["2004-07-16",11.6311,11.6311,11.5444,11.5444,11616.0],["2004-07-19",11.5444,11.7026,11.5444,11.6414,9317.0],["2004-07-20",11.6439,11.6975,11.6439,11.6975,4840.0],["2004-07-21",11.7281,11.7281,11.6005,11.6031,14157.0],["2004-07-22",11.6005,11.6005,11.501,11.5061,9922.0],["2004-07-23",11.4984,11.5341,11.4857,11.4857,8712.0],["2004-07-26",11.4857,11.4882,11.3198,11.358,16214.0],["2004-07-27",11.3963,11.6516,11.3836,11.4805,4235.0],["2004-07-28",11.4806,11.6133,11.4244,11.5903,9801.0],["2004-07-29",11.6133,11.6898,11.5495,11.6771,10406.0],["2004-07-30",11.6771,11.9323,11.6745,11.9042,6292.0],["2004-08-02",11.7409,11.7664,11.5495,11.5495,4598.0],["2004-08-03",11.5495,11.575,11.3657,11.4857,5808.0],["2004-08-04",11.4857,11.8839,11.4343,11.8454,14641.0],["2004-08-05",11.8197,11.8197,11.6912,11.6912,5082.0],["2004-08-06",11.627,11.627,11.3803,11.4445,14762.0],["2004-08-09",11.4368,11.4368,11.4343,11.4343,5929.0],["2004-08-10",11.4394,11.74,11.4394,11.74,2299.0],["2004-08-11",11.6912,11.6912,11.1773,11.406,31460.0],["2004-08-12",11.3829,11.4728,11.2544,11.3443,12947.0],["2004-08-13",11.3829,11.3829,11.0745,11.203,10164.0],["2004-08-16",11.2544,11.4343,11.2416,11.37,7623.0],["2004-08-17",11.4214,11.4317,11.3572,11.4317,2662.0],["2004-08-18",11.4317,11.627,11.3829,11.5627,7986.0],["2004-08-19",11.5114,11.6655,11.5114,11.5807,2783.0],["2004-08-20",11.627,11.7889,11.4985,11.7786,10769.0],["2004-08-23",11.7914,11.7966,11.6886,11.7298,2420.0],["2004-08-24",11.7323,11.8711,11.7169,11.8608,3146.0],["2004-08-25",11.8993,12.0741,11.8993,12.0304,4356.0],["2004-08-26",12.033,12.0741,11.4086,11.6655,13915.0],["2004-08-27",11.6398,11.7169,11.6013,11.6964,2783.0],["2004-08-30",11.6655,11.6655,11.5499,11.5499,1573.0],["2004-08-31",11.5884,11.6013,11.5062,11.5422,1815.0],["2004-09-01",11.5114,11.7169,11.4574,11.5036,6292.0],["2004-09-02",11.537,11.7426,11.537,11.7426,6292.0],["2004-09-03",11.7811,11.8454,11.7298,11.7298,2783.0],["2004-09-07",11.7323,11.8942,11.7323,11.8634,5324.0],["2004-09-08",11.8916,11.9353,11.5884,11.5884,5203.0],["2004-09-09",11.627,12.0612,11.627,12.0612,11253.0],["2004-09-10",12.0253,12.0766,11.9918,11.9918,3872.0],["2004-09-13",12.0381,12.1537,11.9096,12.0766,4719.0],["2004-09-14",12.0509,12.0509,11.9482,12.0509,1694.0],["2004-09-15",11.9996,11.9996,11.8711,11.9996,2178.0],["2004-09-16",12.0253,12.0381,11.8839,12.0381,6655.0],["2004-09-17",12.0509,12.0946,11.9353,12.0946,13189.0],["2004-09-20",12.0946,12.128,12.0535,12.0818,3388.0],["2004-09-21",12.128,12.2257,12.1023,12.1923,5082.0],["2004-09-22",12.1666,12.1666,11.943,11.9456,4840.0],["2004-09-23",11.8968,11.8993,11.8737,11.8865,2662.0],["2004-09-24",11.9225,11.997,11.8968,11.9739,3267.0],["2004-09-27",11.9482,11.9533,11.8582,11.9507,1815.0],["2004-09-28",11.9584,12.0509,11.8223,11.9739,3993.0],["2004-09-29",11.9739,12.1023,11.9739,12.1023,1452.0],["2004-09-30",12.0766,12.1023,11.8916,11.8942,4114.0],["2004-10-01",11.8814,12.2565,11.8814,12.0381,12947.0],["2004-10-04",11.9867,12.0252,11.7118,11.7811,19844.0],["2004-10-05",11.8197,11.9225,11.8197,11.9225,1089.0],["2004-10-06",11.9482,12.0741,11.9482,12.0741,8107.0],["2004-10-07",12.0509,12.0509,11.9225,11.9584,2783.0],["2004-10-08",11.9225,11.9482,11.758,11.758,2420.0],["2004-10-11",11.8351,11.8351,11.6835,11.6861,2420.0],["2004-10-12",11.6218,11.9636,11.5884,11.8197,3267.0],["2004-10-13",11.8197,11.8454,11.7092,11.7246,4235.0],["2004-10-14",11.7169,11.7169,11.5627,11.5756,11858.0],["2004-10-15",11.5782,11.6912,11.5782,11.6912,5324.0],["2004-10-18",11.6912,11.6912,11.6886,11.6886,1210.0],["2004-10-19",11.7041,11.7349,11.5062,11.5062,4840.0],["2004-10-20",11.5088,11.5936,11.5088,11.5653,4598.0],["2004-10-21",11.6013,11.627,11.537,11.6141,5203.0],["2004-10-22",11.5884,11.6141,11.4189,11.4189,2420.0],["2004-10-25",11.3675,11.4343,11.3675,11.4343,3388.0],["2004-10-26",11.4343,11.5756,11.3572,11.5756,9196.0],["2004-10-27",11.6141,11.8582,11.5627,11.8582,6655.0],["2004-10-28",11.8197,11.8197,11.6912,11.7811,7865.0],["2004-10-29",11.7298,11.8197,11.6912,11.7555,6776.0],["2004-11-01",11.7298,11.7298,11.537,11.5576,4719.0],["2004-11-02",11.5756,11.6116,11.5242,11.591,10890.0],["2004-11-03",11.6143,11.666,11.6143,11.6402,4477.0],["2004-11-04",11.5755,11.7048,11.5755,11.6531,12705.0],["2004-11-05",11.6919,11.7178,11.6298,11.6634,9317.0],["2004-11-08",11.6919,11.7436,11.6919,11.7436,4477.0],["2004-11-09",11.7565,11.8445,11.6971,11.8135,2904.0],["2004-11-10",11.7695,12.248,11.7695,12.2015,12100.0],["2004-11-11",12.2222,12.5067,12.1834,12.5067,11011.0],["2004-11-12",12.4679,12.6878,12.4679,12.6878,19844.0],["2004-11-15",12.6231,12.6231,12.4834,12.5248,8833.0],["2004-11-16",12.4938,12.6076,12.4162,12.53,11979.0],["2004-11-17",12.5507,12.7473,12.5507,12.6981,10164.0],["2004-11-18",12.6878,12.7835,12.6257,12.7835,11979.0],["2004-11-19",12.7654,12.7731,12.6386,12.6748,10164.0],["2004-11-22",12.7136,12.9283,12.7136,12.9283,11253.0],["2004-11-23",12.9283,12.9335,12.8145,12.9283,11011.0],["2004-11-24",12.9309,13.2698,12.8688,13.2698,9922.0],["2004-11-26",13.218,13.3189,13.218,13.3086,3751.0],["2004-11-29",13.3603,13.5414,13.2439,13.4896,11737.0],["2004-11-30",13.4508,13.6526,13.425,13.6319,5445.0],["2004-12-01",13.6837,14.0949,13.6837,14.0846,10406.0],["2004-12-02",14.0328,14.2217,13.994,14.2217,10406.0],["2004-12-03",14.2269,14.2269,13.8802,13.8828,8228.0],["2004-12-06",13.8388,13.8388,13.6966,13.7043,6776.0],["2004-12-07",13.6448,13.6733,13.2568,13.2568,6897.0],["2004-12-08",13.1922,13.5284,13.143,13.5284,8833.0],["2004-12-09",12.261,13.4871,12.261,13.4871,5808.0],["2004-12-10",13.4508,13.7095,13.4508,13.7069,5203.0],["2004-12-13",13.6578,13.7095,13.6138,13.7095,8470.0],["2004-12-14",13.7354,13.9165,13.7095,13.9165,5203.0],["2004-12-15",13.8389,14.2243,13.813,14.2243,9196.0],["2004-12-16",14.2269,14.2269,13.7354,13.7587,10406.0],["2004-12-17",13.7587,13.7587,13.4508,13.5621,14883.0],["2004-12-20",13.606,13.6449,13.606,13.6319,3630.0],["2004-12-21",13.6837,13.6837,13.6216,13.6785,4114.0],["2004-12-22",13.7095,13.8259,13.7095,13.8259,2299.0],["2004-12-23",13.8776,13.9294,13.8751,13.9139,1936.0],["2004-12-27",13.9553,13.9553,13.813,13.8518,5687.0],["2004-12-28",13.8906,13.9682,13.8906,13.9682,4961.0],["2004-12-29",13.9294,13.9294,13.8389,13.8518,2178.0],["2004-12-30",13.813,13.9294,13.8,13.8595,4598.0],["2004-12-31",13.8259,13.9164,13.7871,13.8363,8833.0],["2005-01-03",13.7742,13.7742,13.5155,13.5414,8107.0],["2005-01-04",13.606,13.6578,13.2956,13.3034,5082.0],["2005-01-05",13.2439,13.2517,12.6904,12.6904,12947.0],["2005-01-06",12.7524,12.7524,12.4679,12.5093,7865.0],["2005-01-07",12.5093,12.5093,12.1109,12.1446,17424.0],["2005-01-10",12.2092,12.5274,12.1368,12.2868,13794.0],["2005-01-11",12.2894,12.7292,12.1834,12.7266,10406.0],["2005-01-12",12.6748,12.7136,12.5481,12.6334,11979.0],["2005-01-13",12.6748,12.6748,12.4757,12.5455,15125.0],["2005-01-14",12.5843,12.7395,12.5843,12.7369,8107.0],["2005-01-18",12.7912,12.8637,12.7395,12.843,6776.0],["2005-01-19",12.8818,12.8818,12.6102,12.636,10164.0],["2005-01-20",12.5843,12.6231,12.4679,12.4938,8228.0],["2005-01-21",12.4938,12.5714,12.4601,12.5274,17424.0],["2005-01-24",12.4989,12.6102,12.4989,12.5584,7139.0],["2005-01-25",12.7861,12.7861,12.4938,12.5998,15851.0],["2005-01-26",12.6748,12.8818,12.6748,12.8197,12221.0],["2005-01-27",12.8688,12.9309,12.83,12.874,3630.0],["2005-01-28",12.9206,12.9309,12.7266,12.9206,9075.0],["2005-01-31",12.9309,13.7095,12.8947,13.7095,13915.0],["2005-02-01",13.6448,13.6448,13.2827,13.5259,10527.0],["2005-02-02",15.1397,15.1397,14.7241,14.7531,14036.0],["2005-02-03",14.7564,15.1365,14.7145,15.1365,7260.0],["2005-02-04",15.1397,15.2395,15.1397,15.2331,4719.0],["2005-02-07",15.1397,15.2041,15.1397,15.2041,4114.0],["2005-02-08",15.2041,15.4296,15.1783,15.4232,4598.0],["2005-02-09",15.3813,16.106,15.2363,15.4296,34848.0],["2005-02-10",14.6243,14.9754,14.27,14.8562,41019.0],["2005-02-11",14.8176,14.9625,14.7531,14.9142,6655.0],["2005-02-14",14.9142,14.9142,14.7435,14.7725,4114.0],["2005-02-15",14.7242,15.1236,14.6565,14.9464,11979.0],["2005-02-16",15.043,15.1332,14.9818,15.0269,6776.0],["2005-02-17",14.9786,14.9947,14.7853,14.7853,4598.0],["2005-02-18",14.7854,14.8111,14.6565,14.7531,8591.0],["2005-02-22",14.7853,14.7853,14.3666,14.4278,13068.0],["2005-02-23",14.4632,14.4632,14.3183,14.3344,5445.0],["2005-02-24",14.27,14.27,14.0219,14.0606,14278.0],["2005-02-25",14.0445,14.1959,13.819,14.0219,19965.0],["2005-02-28",14.0058,14.0445,13.6257,13.7481,17182.0],["2005-03-01",13.7803,14.2861,13.7707,14.2861,9438.0],["2005-03-02",14.3344,14.3344,14.1572,14.27,7986.0],["2005-03-03",14.3183,14.3215,14.1476,14.3151,6897.0],["2005-03-04",14.3151,14.3151,14.3151,14.3151,0.0],["2005-03-07",14.7982,15.0108,14.795,14.8337,8470.0],["2005-03-08",14.8015,14.8143,14.6243,14.6243,4235.0],["2005-03-09",14.576,14.576,14.3022,14.3022,3872.0],["2005-03-10",14.3022,14.3441,14.0606,14.0606,5566.0],["2005-03-11",14.125,14.125,13.8029,13.8029,6776.0],["2005-03-14",13.8512,14.0123,13.7224,13.8544,19602.0],["2005-03-15",13.9317,14.0767,13.8834,13.8834,8228.0],["2005-03-16",13.6901,13.6901,13.5935,13.6579,6413.0],["2005-03-17",13.7223,14.1733,13.6901,14.1733,11616.0],["2005-03-18",14.2216,14.2216,13.6418,13.6644,27830.0],["2005-03-21",13.5935,13.6096,13.513,13.5613,8591.0],["2005-03-22",13.5452,13.6901,13.5452,13.674,10527.0],["2005-03-23",13.6096,13.6418,13.513,13.6257,7986.0],["2005-03-24",13.6901,13.8029,13.6773,13.8029,4114.0],["2005-03-28",13.8512,13.8512,13.703,13.7385,10527.0],["2005-03-29",13.7062,13.7095,13.5613,13.6579,7018.0],["2005-03-30",13.6901,13.7224,13.6612,13.7224,4598.0],["2005-03-31",13.7707,13.7707,13.6579,13.7063,12947.0],["2005-04-01",13.7546,13.7546,13.3841,13.3841,7744.0],["2005-04-04",13.368,13.3712,13.1812,13.3036,12100.0],["2005-04-05",13.3358,13.368,13.207,13.3229,5929.0],["2005-04-06",13.368,13.4647,13.368,13.4647,2299.0],["2005-04-07",13.4647,13.6257,13.4647,13.5935,3872.0],["2005-04-08",13.5613,13.6257,13.3938,13.3938,5324.0],["2005-04-11",13.368,13.3712,13.2198,13.2714,6050.0],["2005-04-12",13.2392,13.3036,13.1168,13.3036,12100.0],["2005-04-13",13.3004,13.3036,13.207,13.207,5929.0],["2005-04-14",13.2553,13.2553,13.062,13.0652,5566.0],["2005-04-15",13.0652,13.1103,12.5144,12.5144,15004.0],["2005-04-18",12.5627,12.7882,12.4178,12.7721,16698.0],["2005-04-19",12.8204,13.2521,12.8043,12.9815,4961.0],["2005-04-20",12.9493,12.9493,12.7238,12.7238,10285.0],["2005-04-21",12.7721,13.0459,12.64,13.0459,6171.0],["2005-04-22",13.1103,13.1103,12.8526,12.9493,15609.0],["2005-04-25",13.0137,13.2746,13.0137,13.1264,2420.0],["2005-04-26",13.1586,13.2649,13.0781,13.0781,4598.0],["2005-04-27",13.0781,13.4679,13.0781,13.1135,6292.0],["2005-04-28",13.1103,13.1103,12.5627,12.5627,8228.0],["2005-04-29",12.6271,12.6755,12.4854,12.4854,13552.0],["2005-05-02",12.5471,12.8068,12.5471,12.8068,10769.0],["2005-05-03",12.8717,12.9821,12.8717,12.875,9317.0],["2005-05-04",12.8782,13.258,12.8782,13.258,11495.0],["2005-05-05",13.245,13.521,13.245,13.4366,8591.0],["2005-05-06",13.5048,13.5048,13.297,13.297,6292.0],["2005-05-09",13.297,13.31,13.2808,13.31,2783.0],["2005-05-10",13.3295,13.4918,13.3132,13.4204,6413.0],["2005-05-11",13.4723,13.5275,13.2775,13.2775,6776.0],["2005-05-12",13.3749,13.8294,13.3749,13.6995,13310.0],["2005-05-13",13.7028,13.9073,13.6346,13.6541,10164.0],["2005-05-16",13.7158,14.2904,13.7158,13.9268,7744.0],["2005-05-17",14.0891,14.2806,14.0404,14.1248,10043.0],["2005-05-18",14.1865,14.2644,14.1865,14.2189,9438.0],["2005-05-19",14.1216,14.1865,14.0566,14.0566,5566.0],["2005-05-20",13.9917,13.9917,13.732,13.732,4114.0],["2005-05-23",13.6671,13.6671,13.4431,13.5567,6171.0],["2005-05-24",13.4723,13.5275,13.4301,13.5015,5445.0],["2005-05-25",13.521,13.521,13.1801,13.2158,6171.0],["2005-05-26",13.2191,13.4074,13.2158,13.4074,3993.0],["2005-05-27",13.4723,13.6184,13.4626,13.6021,4356.0],["2005-05-31",13.6671,13.6801,13.4074,13.4074,5566.0],["2005-06-01",13.4723,13.4723,13.1087,13.2126,5929.0],["2005-06-02",13.31,13.4463,13.31,13.3132,3993.0],["2005-06-03",13.2775,13.2808,13.099,13.099,1573.0],["2005-06-06",13.1477,13.2126,13.1477,13.1509,1694.0],["2005-06-07",13.1152,13.3717,13.1152,13.3424,4840.0],["2005-06-08",13.4074,13.6346,13.3749,13.3749,4235.0],["2005-06-09",13.31,13.5405,13.31,13.5372,3509.0],["2005-06-10",13.5535,13.6346,13.4723,13.6021,3388.0],["2005-06-13",13.5729,13.5729,13.2483,13.2515,5324.0],["2005-06-14",13.2678,13.31,13.1996,13.2028,8470.0],["2005-06-15",13.2029,13.4398,13.1801,13.3944,9801.0],["2005-06-16",13.3424,13.7288,13.3424,13.7288,3267.0],["2005-06-17",13.7807,13.8132,13.6346,13.6379,27467.0],["2005-06-20",13.5535,13.5859,13.4723,13.4723,4477.0],["2005-06-21",13.4755,13.4755,13.2613,13.2613,2904.0],["2005-06-22",13.2191,13.3424,13.1964,13.3424,3872.0],["2005-06-23",13.31,13.4074,13.2288,13.2937,8470.0],["2005-06-24",13.2483,14.2839,13.2126,14.2839,55418.0],["2005-06-27",13.9592,13.9592,13.8002,13.9073,8833.0],["2005-06-28",13.8619,14.1216,13.8619,14.1216,9801.0],["2005-06-29",14.154,14.1865,14.1216,14.1703,5445.0],["2005-06-30",14.1865,14.219,14.0891,14.0891,7018.0],["2005-07-01",14.0566,14.1151,14.0242,14.0436,3025.0],["2005-07-05",14.0437,14.2839,14.0437,14.2839,6534.0],["2005-07-06",14.3326,14.4137,14.2514,14.3163,3630.0],["2005-07-07",14.2514,14.2774,14.0696,14.2774,3993.0],["2005-07-08",14.2774,14.6053,14.2514,14.6053,8228.0],["2005-07-11",14.6053,15.3389,14.5696,15.3389,16940.0],["2005-07-12",15.3389,15.8097,15.3389,15.7772,11616.0],["2005-07-13",15.8259,15.9395,15.4201,15.4688,8833.0],["2005-07-14",15.4688,15.5175,14.9981,15.0013,6776.0],["2005-07-15",14.9494,14.9981,14.8682,14.9883,3146.0],["2005-07-18",14.9331,14.9364,14.6734,14.6864,8349.0],["2005-07-19",14.7384,14.8033,14.7059,14.8033,4114.0],["2005-07-20",14.8033,15.0468,14.8033,15.0468,3872.0],["2005-07-21",15.0792,15.089,14.9331,14.9656,4114.0],["2005-07-22",14.9786,15.1831,14.9786,15.1831,10648.0],["2005-07-25",15.1896,15.2578,15.1766,15.1864,3630.0],["2005-07-26",15.2091,15.2578,15.0305,15.2578,6655.0],["2005-07-27",15.2091,15.2902,15.1442,15.2902,2178.0],["2005-07-28",15.3227,15.7382,15.3227,15.7382,4598.0],["2005-07-29",15.6473,15.7447,15.0955,15.2253,15609.0],["2005-08-01",15.2578,15.274,14.9656,14.9818,10769.0],["2005-08-02",15.0468,15.0468,14.8358,14.9786,7018.0],["2005-08-03",14.9492,14.9819,14.9002,14.9786,6171.0],["2005-08-04",14.9655,14.9819,14.9132,14.9165,5687.0],["2005-08-05",14.8838,14.9165,14.5113,14.5179,8107.0],["2005-08-08",14.5179,14.5309,14.4264,14.4754,4477.0],["2005-08-09",14.41,14.5081,14.41,14.4394,2541.0],["2005-08-10",14.459,14.5636,14.312,14.312,7744.0],["2005-08-11",14.312,14.4754,14.312,14.4264,5324.0],["2005-08-12",14.3937,14.3937,14.129,14.1813,6413.0],["2005-08-15",14.2467,14.7858,14.0343,14.7858,7986.0],["2005-08-16",14.9655,15.0407,14.5734,14.5734,13673.0],["2005-08-17",14.6551,15.0962,14.5898,15.0636,8591.0],["2005-08-18",14.9819,14.9819,14.5734,14.5734,8107.0],["2005-08-19",14.5767,14.6551,14.4656,14.4852,8591.0],["2005-08-22",14.4427,14.6224,14.3774,14.6224,3146.0],["2005-08-23",14.5734,14.5898,14.263,14.5407,6413.0],["2005-08-24",14.6028,14.6714,14.4754,14.5767,2420.0],["2005-08-25",14.6388,14.6388,14.3937,14.4427,2420.0],["2005-08-26",14.3937,14.4754,14.3741,14.4198,8349.0],["2005-08-29",14.3774,14.4427,14.312,14.3774,6897.0],["2005-08-30",14.41,14.41,13.7369,13.9362,13915.0],["2005-08-31",13.9526,14.0016,13.7729,13.8284,8349.0],["2005-09-01",13.8219,13.884,13.7598,13.7925,5445.0],["2005-09-02",13.8382,13.9264,13.8219,13.8219,2178.0],["2005-09-06",13.8872,14.3055,13.8807,14.2957,4840.0],["2005-09-07",14.3774,14.459,14.214,14.4231,5082.0],["2005-09-08",14.4754,14.5407,14.165,14.165,3872.0],["2005-09-09",14.214,14.5081,14.1552,14.4721,3267.0],["2005-09-12",14.41,14.8021,14.2107,14.7695,8833.0],["2005-09-13",14.7041,14.8185,14.5244,14.5407,3509.0],["2005-09-14",14.459,14.4623,14.3153,14.3316,3751.0],["2005-09-15",14.263,14.263,14.0539,14.0571,5445.0],["2005-09-16",14.129,14.2728,13.9362,14.2728,34243.0],["2005-09-19",14.2695,14.2728,14.178,14.178,1331.0],["2005-09-20",14.1813,14.2532,14.0506,14.2009,10527.0],["2005-09-21",14.1976,14.1976,13.9199,14.0016,10527.0],["2005-09-22",14.0343,14.214,13.8872,14.1486,9075.0],["2005-09-23",14.0669,14.0669,14.0114,14.0539,1694.0],["2005-09-26",14.0539,14.129,14.0539,14.0702,5445.0],["2005-09-27",14.116,14.1323,14.0506,14.1323,3751.0],["2005-09-28",14.0669,14.1486,14.0506,14.0506,3993.0],["2005-09-29",14.1323,14.1323,14.0212,14.1323,3267.0],["2005-09-30",14.0669,14.1323,14.0179,14.1323,3146.0],["2005-10-03",14.214,14.2957,14.1715,14.1813,3872.0],["2005-10-04",14.1486,14.2074,14.0506,14.0506,13310.0],["2005-10-05",13.9852,13.9852,13.8219,13.8317,10406.0],["2005-10-06",13.7892,13.8545,13.7173,13.7859,9075.0],["2005-10-07",13.8382,14.1388,13.8382,14.0996,3388.0],["2005-10-10",14.0996,14.1029,14.0506,14.0571,5445.0],["2005-10-11",14.1323,14.1813,14.0669,14.1029,5324.0],["2005-10-12",14.0506,14.0506,13.5278,13.5931,7865.0],["2005-10-13",13.6258,13.6585,13.5278,13.5931,3751.0],["2005-10-14",13.6585,13.946,13.5474,13.8872,4477.0],["2005-10-17",13.9199,13.9199,13.6944,13.7598,2783.0],["2005-10-18",13.7238,13.7238,13.2991,13.2991,3388.0],["2005-10-19",13.2991,13.5997,13.2337,13.5997,6171.0],["2005-10-20",13.6193,13.6193,13.4069,13.4102,4719.0],["2005-10-21",13.4102,13.9852,13.4102,13.9852,5203.0],["2005-10-24",14.214,14.4296,14.1813,14.41,5566.0],["2005-10-25",14.3806,14.41,13.9362,14.0506,5566.0],["2005-10-26",14.116,14.1813,14.116,14.1715,1089.0],["2005-10-27",14.116,14.1813,14.0179,14.0179,2178.0],["2005-10-28",14.0833,14.3414,14.0833,14.3414,7623.0],["2005-10-31",14.3774,14.5113,14.312,14.4133,9801.0],["2005-11-01",14.3774,14.3774,14.1878,14.1878,2904.0],["2005-11-02",14.1484,14.4774,14.1484,14.4774,4719.0],["2005-11-03",14.5596,14.7209,14.5103,14.5761,5203.0],["2005-11-04",14.5267,14.5761,14.484,14.5761,2420.0],["2005-11-07",14.5761,14.8064,14.5169,14.8064,6292.0],["2005-11-08",14.6419,14.7406,14.6419,14.7242,4719.0],["2005-11-09",14.7735,14.938,14.4807,14.8722,11374.0],["2005-11-10",14.8722,15.5764,14.8064,15.5764,9196.0],["2005-11-11",15.5632,15.8758,15.5632,15.7902,8954.0],["2005-11-14",15.7902,15.8725,15.629,15.6389,9075.0],["2005-11-15",15.6619,15.6816,14.9775,14.9841,13310.0],["2005-11-16",15.2177,15.2934,14.9808,14.9808,7139.0],["2005-11-17",15.0038,15.2342,15.0038,15.2177,4235.0],["2005-11-18",15.629,15.7606,15.5303,15.5731,7139.0],["2005-11-21",15.5533,15.629,15.4349,15.629,3993.0],["2005-11-22",15.629,15.629,15.5632,15.5632,2420.0],["2005-11-23",15.5632,15.629,15.5632,15.5632,2299.0],["2005-11-25",15.5632,15.5632,15.5632,15.5632,0.0],["2005-11-28",15.4974,15.4974,15.1684,15.1684,8349.0],["2005-11-29",15.2342,15.2342,14.8393,14.8393,8712.0],["2005-11-30",14.7571,14.9018,14.7571,14.8722,6534.0],["2005-12-01",14.938,15.5467,14.938,15.5467,10406.0],["2005-12-02",15.5467,15.7113,15.4316,15.7113,5808.0],["2005-12-05",15.6718,15.7047,15.5467,15.6751,4961.0],["2005-12-06",15.7113,15.7935,15.6455,15.6455,9317.0],["2005-12-07",15.5796,15.629,14.8459,15.629,6413.0],["2005-12-08",15.5796,15.6948,15.5698,15.6455,6776.0],["2005-12-09",15.6948,15.9251,15.6454,15.9251,6534.0],["2005-12-12",15.8264,15.9087,15.7639,15.9087,4114.0],["2005-12-13",15.8429,15.9251,15.6652,15.9251,6050.0],["2005-12-14",15.8593,15.958,15.7343,15.7935,3146.0],["2005-12-15",15.7277,15.7277,15.1091,15.3658,11253.0],["2005-12-16",15.4053,15.5632,15.3493,15.3691,37026.0],["2005-12-19",15.3,15.3,14.9742,15.0071,10043.0],["2005-12-20",14.9413,15.0466,14.8953,14.9479,5082.0],["2005-12-21",14.9479,15.0334,14.9183,14.938,5082.0],["2005-12-22",14.8393,15.0696,14.8393,15.0532,3509.0],["2005-12-23",15.0565,15.1289,14.9709,15.1289,3993.0],["2005-12-27",15.1289,15.1289,14.9249,14.9644,7986.0],["2005-12-28",14.9676,15.0729,14.9611,15.0729,1694.0],["2005-12-29",15.0038,15.1848,15.0038,15.1223,1694.0],["2005-12-30",15.0696,15.0696,14.7406,14.7406,8470.0],["2006-01-03",14.7077,14.9051,14.4445,14.9051,14641.0],["2006-01-04",14.9874,14.9874,14.8229,14.9183,3993.0],["2006-01-05",14.9183,15.017,14.9183,15.0137,3630.0],["2006-01-06",15.3,15.3493,15.2671,15.3296,7865.0],["2006-01-09",15.3822,15.4382,15.2934,15.2934,4961.0],["2006-01-10",15.2342,15.3,15.1519,15.2671,3025.0],["2006-01-11",15.2671,15.3,15.142,15.2046,7139.0],["2006-01-12",15.1355,15.2045,14.8887,15.0038,8954.0],["2006-01-13",14.938,14.9676,14.6748,14.9545,6050.0],["2006-01-17",14.8722,15.1355,14.8064,15.1355,6897.0],["2006-01-18",15.1355,15.3822,15.1355,15.198,5929.0],["2006-01-19",15.2506,15.4151,15.2506,15.3822,7381.0],["2006-01-20",15.4316,15.4316,15.1684,15.1716,3872.0],["2006-01-23",15.0696,15.4118,15.0696,15.3427,7260.0],["2006-01-24",15.4283,15.6455,15.2671,15.6455,6655.0],["2006-01-25",15.6948,15.6948,15.1355,15.3822,7502.0],["2006-01-26",15.4645,15.7902,15.4316,15.7771,6655.0],["2006-01-27",15.7804,15.9547,15.7804,15.9416,11616.0],["2006-01-30",15.8593,15.9515,15.7935,15.8955,9438.0],["2006-01-31",15.8593,15.8593,15.5303,15.6553,10164.0],["2006-02-01",15.5626,15.5626,15.3639,15.3672,3872.0],["2006-02-02",15.2315,15.2315,14.503,14.6355,19723.0],["2006-02-03",14.5858,14.9666,14.5858,14.9103,17908.0],["2006-02-06",14.8341,15.162,14.8341,14.9004,11858.0],["2006-02-07",14.9666,15.0494,14.9666,14.9997,17424.0],["2006-02-08",15.0659,15.2646,15.0659,15.099,4719.0],["2006-02-09",15.099,15.1984,15.0328,15.0328,4840.0],["2006-02-10",15.099,15.3639,14.9666,15.3639,11253.0],["2006-02-13",15.4302,15.4467,15.248,15.2513,9317.0],["2006-02-14",15.2977,15.6123,15.2315,15.5957,6413.0],["2006-02-15",15.6288,15.8606,15.5957,15.6785,11616.0],["2006-02-16",15.7613,15.8937,15.7282,15.8904,11132.0],["2006-02-17",15.8937,15.8937,15.5626,15.5626,14036.0],["2006-02-21",15.4964,15.4964,15.1487,15.1487,6655.0],["2006-02-22",15.1785,15.5957,15.1785,15.5957,12342.0],["2006-02-23",15.5626,15.6222,15.5162,15.5295,3751.0],["2006-02-24",15.5461,15.6288,15.4964,15.6288,6292.0],["2006-02-27",15.5461,15.7282,15.4964,15.7249,5929.0],["2006-02-28",15.6619,15.6619,15.3639,15.4533,9317.0],["2006-03-01",15.5295,15.7249,15.4798,15.7017,4961.0],["2006-03-02",15.6619,15.7282,15.6454,15.7282,11495.0],["2006-03-03",15.7116,15.8441,15.6653,15.7083,11132.0],["2006-03-06",15.6288,15.6288,15.4335,15.4368,11979.0],["2006-03-07",15.397,15.397,15.3474,15.3507,3993.0],["2006-03-08",15.3474,15.46,15.3374,15.46,8591.0],["2006-03-09",15.4302,15.4467,15.2315,15.2348,8591.0],["2006-03-10",15.2315,15.4434,15.2149,15.4434,6776.0],["2006-03-13",15.397,15.6917,15.397,15.5957,4114.0],["2006-03-14",15.5626,15.8904,15.5626,15.844,4598.0],["2006-03-15",15.8937,15.9533,15.8441,15.9533,7381.0],["2006-03-16",15.9931,16.056,15.9931,16.056,4477.0],["2006-03-17",16.0593,16.0593,15.9765,15.9964,54329.0],["2006-03-20",16.0195,16.0527,15.9136,16.0493,9922.0],["2006-03-21",16.0229,16.056,15.6951,15.6951,13673.0],["2006-03-22",15.6951,15.8275,15.6951,15.8275,4356.0],["2006-03-23",15.8109,15.8143,15.6288,15.6785,5082.0],["2006-03-24",15.7282,15.8772,15.7282,15.8772,5929.0],["2006-03-27",15.8606,15.9434,15.8606,15.9434,4719.0],["2006-03-28",15.9434,15.9699,15.8606,15.8639,3388.0],["2006-03-29",15.8606,16.0427,15.8606,16.0162,8591.0],["2006-03-30",15.9931,15.9931,15.8308,15.8606,4598.0],["2006-03-31",15.9268,15.96,15.8308,15.9434,8470.0],["2006-04-03",15.8937,15.9566,15.556,15.5593,9801.0],["2006-04-04",15.5626,15.7613,15.45,15.45,10285.0],["2006-04-05",15.5129,15.5792,15.4136,15.5593,17424.0],["2006-04-06",15.5295,15.5957,15.5295,15.5957,9317.0],["2006-04-07",15.6288,15.7944,15.4103,15.4136,12584.0],["2006-04-10",15.1653,15.6785,15.1653,15.6553,12463.0],["2006-04-11",15.6951,15.811,15.5825,15.5825,6655.0],["2006-04-12",15.5626,15.6619,15.556,15.6288,6171.0],["2006-04-13",15.5626,15.8209,15.5626,15.7778,1815.0],["2006-04-17",15.7447,15.7944,15.397,15.4633,9438.0],["2006-04-18",15.4798,15.96,15.4798,15.9401,17061.0],["2006-04-19",15.9103,16.0427,15.8937,16.0295,14641.0],["2006-04-20",16.0427,16.0593,15.8772,15.9765,9317.0],["2006-04-21",15.9765,15.9765,15.7679,15.8871,14278.0],["2006-04-24",15.8871,15.9335,15.7282,15.9136,11132.0],["2006-04-25",15.8606,15.8606,15.3408,15.3441,11374.0],["2006-04-26",15.3441,15.5626,15.1951,15.2315,12463.0],["2006-04-27",15.2646,15.609,15.2315,15.5295,26257.0],["2006-04-28",15.546,15.6288,15.4467,15.5129,14278.0],["2006-05-01",20.3166,20.4511,19.7449,19.7641,17160.0],["2006-05-02",19.9611,20.4175,19.9611,20.4175,11660.0],["2006-05-03",20.4175,20.4175,19.7449,19.9275,7480.0],["2006-05-04",19.9851,20.4079,19.9851,20.3695,11770.0],["2006-05-05",20.4175,20.4175,20.3214,20.3214,13530.0],["2006-05-08",20.2734,20.4175,20.2494,20.2878,6820.0],["2006-05-09",20.4079,20.4079,19.6969,19.6969,11550.0],["2006-05-10",19.817,20.0332,19.5528,19.5528,9680.0],["2006-05-11",19.5528,19.5528,18.4718,18.4718,17270.0],["2006-05-12",18.5439,18.9523,18.3037,18.3277,19690.0],["2006-05-15",18.2797,18.9763,18.2557,18.885,15840.0],["2006-05-16",19.1684,19.3078,18.9763,19.1444,12430.0],["2006-05-17",19.0243,19.0243,18.3758,18.8081,13200.0],["2006-05-18",18.9042,19.2165,18.664,18.909,7920.0],["2006-05-19",18.909,19.1156,18.64,19.0243,5940.0],["2006-05-22",19.0243,19.2885,18.8321,19.1732,10450.0],["2006-05-23",19.2453,19.2645,18.8562,18.8562,12650.0],["2006-05-24",18.8562,19.0195,18.7601,19.0195,16610.0],["2006-05-25",19.0724,19.2597,18.9523,19.2597,7480.0],["2006-05-26",19.1396,19.2837,19.1204,19.2453,16830.0],["2006-05-30",19.2453,19.3606,19.1204,19.2213,13200.0],["2006-05-31",19.3126,19.6969,19.0772,19.6777,19910.0],["2006-06-01",19.6681,20.2253,19.6152,20.2013,11440.0],["2006-06-02",20.2013,20.2253,19.9851,20.2013,9790.0],["2006-06-05",20.1052,20.2494,18.8562,18.8658,20900.0],["2006-06-06",18.8706,19.0243,18.616,18.8273,12540.0],["2006-06-07",18.9282,19.793,18.9282,19.7545,21230.0],["2006-06-08",19.6969,20.1773,19.3606,20.1533,23540.0],["2006-06-09",20.2734,20.2734,19.9611,20.0812,8030.0],["2006-06-12",20.086,20.1004,19.9131,19.9131,7150.0],["2006-06-13",19.793,20.0332,19.6969,19.7017,9460.0],["2006-06-14",19.6488,20.0092,19.5528,20.0092,13970.0],["2006-06-15",20.1293,20.1773,19.4615,20.1773,10230.0],["2006-06-16",20.1773,20.2734,20.0332,20.2638,99110.0],["2006-06-19",20.2638,20.2638,19.0964,19.1012,14520.0],["2006-06-20",19.1684,19.5528,18.7361,19.4423,15510.0],["2006-06-21",19.5047,19.5528,19.2885,19.2885,8910.0],["2006-06-22",19.2405,19.2405,18.64,18.6976,7480.0],["2006-06-23",18.6976,18.8322,18.4478,18.688,6380.0],["2006-06-26",18.8081,19.0483,18.7457,18.9186,20240.0],["2006-06-27",18.8321,18.9667,18.4478,18.4718,14080.0],["2006-06-28",18.4959,18.4959,18.1356,18.3037,12430.0],["2006-06-29",18.3758,19.6921,18.1404,19.6921,27830.0],["2006-06-30",19.6969,20.6577,19.2405,20.6577,69520.0],["2006-07-03",20.5856,20.5856,20.1821,20.3214,18260.0],["2006-07-05",20.1773,20.1821,19.9371,20.0716,17600.0],["2006-07-06",20.0572,20.3214,19.9947,20.3214,9570.0],["2006-07-07",20.2493,20.3214,19.9371,19.9371,11440.0],["2006-07-10",19.817,20.1773,19.793,20.0332,10450.0],["2006-07-11",19.9851,20.5376,19.841,20.5376,19140.0],["2006-07-12",20.4655,20.5376,20.4031,20.4127,11880.0],["2006-07-13",20.3214,20.504,20.1293,20.1293,16720.0],["2006-07-14",20.0812,20.1149,19.8122,19.9947,6380.0],["2006-07-17",19.9371,20.0332,19.8554,19.8746,5170.0],["2006-07-18",19.9611,20.3454,19.9371,20.3454,8690.0],["2006-07-19",20.3454,21.018,20.3454,21.0132,24750.0],["2006-07-20",20.946,20.946,20.7057,20.7057,15400.0],["2006-07-21",20.7106,20.7106,20.0092,20.5953,10010.0],["2006-07-24",20.2974,20.7298,20.2974,20.7298,11550.0],["2006-07-25",20.8018,20.9219,20.7682,20.8595,9240.0],["2006-07-26",20.7778,20.946,20.7778,20.8643,18260.0],["2006-07-27",20.97,20.994,20.5616,20.5664,16280.0],["2006-07-28",20.6337,22.3536,18.8802,21.1766,14080.0],["2006-07-31",21.0805,21.0805,20.038,20.4175,22000.0],["2006-08-01",20.4223,20.6836,20.103,20.6352,20570.0],["2006-08-02",20.6401,21.0223,20.6401,20.8529,10450.0],["2006-08-03",20.8529,21.3319,20.8288,21.3271,10780.0],["2006-08-04",21.3319,21.3852,20.6159,20.6643,12870.0],["2006-08-07",20.611,20.7078,20.5336,20.6594,8580.0],["2006-08-08",20.7562,20.9013,20.5143,20.5191,8250.0],["2006-08-09",20.5869,20.853,20.3256,20.3304,11000.0],["2006-08-10",20.2724,20.3691,19.9579,20.3256,20350.0],["2006-08-11",20.2966,20.4175,20.1756,20.224,11550.0],["2006-08-14",20.3207,20.553,20.2966,20.2966,10780.0],["2006-08-15",20.5385,20.9884,20.5385,20.7755,8910.0],["2006-08-16",21.0465,21.061,20.8771,20.9594,12980.0],["2006-08-17",20.9255,21.3755,20.9255,21.0174,17600.0],["2006-08-18",21.1191,21.3319,21.0223,21.2013,8690.0],["2006-08-21",21.1432,21.1432,20.8529,20.8529,7480.0],["2006-08-22",20.8046,20.9013,20.611,20.8239,5720.0],["2006-08-23",20.8771,20.8771,20.4417,20.4417,2200.0],["2006-08-24",20.4417,20.4659,20.3304,20.374,8800.0],["2006-08-25",20.3207,20.432,20.3207,20.432,6490.0],["2006-08-28",20.432,20.8481,20.432,20.8481,7700.0],["2006-08-29",20.9255,21.1142,20.8481,21.0949,17820.0],["2006-08-30",21.1432,21.1674,20.9594,21.0707,10340.0],["2006-08-31",21.1432,21.7722,21.0513,21.7045,14080.0],["2006-09-01",21.6996,21.7722,21.5303,21.6271,8470.0],["2006-09-05",21.6996,21.6996,21.5061,21.5739,5060.0],["2006-09-06",21.4819,21.5787,21.2449,21.2594,3850.0],["2006-09-07",21.24,21.2836,21.0707,21.1578,8800.0],["2006-09-08",21.0465,21.0465,20.9497,21.0174,4180.0],["2006-09-11",20.9836,21.1674,20.911,21.1191,5940.0],["2006-09-12",21.1191,21.9899,21.1191,21.9899,9240.0],["2006-09-13",21.869,21.9658,21.7722,21.9658,7260.0],["2006-09-14",21.9174,22.1109,21.8932,22.0577,10890.0],["2006-09-15",22.1109,22.1932,22.0141,22.1932,36740.0],["2006-09-18",22.1351,22.2173,21.927,21.9706,11000.0],["2006-09-19",21.9174,22.0045,21.6029,21.69,5830.0],["2006-09-20",21.7867,22.1351,21.7867,22.0141,7480.0],["2006-09-21",22.0867,22.3286,22.0335,22.0432,3410.0],["2006-09-22",21.9658,22.0141,21.6755,21.6755,6380.0],["2006-09-25",21.748,22.1835,21.748,22.1399,2860.0],["2006-09-26",22.1496,22.198,21.9174,22.1351,4070.0],["2006-09-27",22.0867,22.3528,22.0625,22.2077,9130.0],["2006-09-28",22.1351,22.2512,22.0867,22.2319,11660.0],["2006-09-29",22.2319,22.2561,21.9899,21.9899,10340.0],["2006-10-02",21.9416,21.9416,21.3561,21.3561,8140.0],["2006-10-03",21.3561,21.5545,21.24,21.2884,7920.0],["2006-10-04",21.3368,21.7722,21.3319,21.7722,6710.0],["2006-10-05",21.7238,22.1835,21.7238,22.1835,9130.0],["2006-10-06",22.1593,22.2561,22.1109,22.1593,4730.0],["2006-10-09",22.1109,22.4254,22.1109,22.4254,4510.0],["2006-10-10",22.4738,22.4738,22.2609,22.3528,6380.0],["2006-10-11",22.3528,22.4738,22.256,22.3286,6820.0],["2006-10-12",22.4012,22.498,22.3044,22.498,7590.0],["2006-10-13",22.498,22.9818,22.498,22.9721,13750.0],["2006-10-16",23.006,23.2189,22.9818,23.2189,5940.0],["2006-10-17",23.1027,23.2237,22.9576,23.2237,9900.0],["2006-10-18",23.1028,23.3447,23.0786,23.1511,11770.0],["2006-10-19",23.1027,24.2155,23.0447,24.2155,12870.0],["2006-10-20",24.3123,24.3123,23.5624,23.7075,14960.0],["2006-10-23",23.635,23.8527,23.5624,23.6108,6050.0],["2006-10-24",23.6108,23.6108,23.5333,23.6011,6270.0],["2006-10-25",23.6833,23.7075,23.4221,23.6108,3740.0],["2006-10-26",23.6833,24.1672,23.635,24.1672,7260.0],["2006-10-27",24.0704,24.1672,24.0027,24.0462,6380.0],["2006-10-30",23.9736,24.5784,23.8527,24.5784,14520.0],["2006-10-31",24.5542,24.5542,23.6833,23.7801,16940.0],["2006-11-01",23.7314,23.7314,22.4706,22.4852,16060.0],["2006-11-02",22.2467,22.6361,22.2467,22.2905,12650.0],["2006-11-03",22.3684,22.4171,22.2223,22.31,1980.0],["2006-11-06",22.31,22.3441,22.1931,22.271,4290.0],["2006-11-07",22.198,22.4657,21.9059,21.9059,8580.0],["2006-11-08",21.8086,22.2224,21.8086,22.1834,5940.0],["2006-11-09",22.271,22.2905,21.7988,21.8134,5940.0],["2006-11-10",21.8134,22.4609,21.7842,22.4414,12650.0],["2006-11-13",22.4901,22.8552,22.4901,22.7432,18920.0],["2006-11-14",22.7578,22.9769,22.4463,22.9769,12210.0],["2006-11-15",23.0256,23.5221,23.0256,23.4393,13750.0],["2006-11-16",23.6584,23.7752,23.3663,23.6389,19470.0],["2006-11-17",23.6389,23.7314,23.3177,23.3907,16390.0],["2006-11-20",23.342,23.7558,23.342,23.5708,7590.0],["2006-11-21",23.488,23.6438,23.488,23.5124,4950.0],["2006-11-22",23.561,23.5854,23.3712,23.415,4180.0],["2006-11-24",23.3176,23.3176,22.9282,22.9525,3740.0],["2006-11-27",22.8795,22.8795,22.1737,22.2029,16830.0],["2006-11-28",22.2272,22.344,21.8621,22.0228,8030.0],["2006-11-29",22.1007,22.1007,21.8573,21.9595,7920.0],["2006-11-30",21.9059,22.0276,21.7356,22.0276,18920.0],["2006-12-01",21.9546,21.9546,21.2974,21.5652,13530.0],["2006-12-04",21.6382,22.2613,21.6138,22.2613,12100.0],["2006-12-05",22.3927,22.6361,22.2954,22.3197,7810.0],["2006-12-06",22.198,22.6361,22.1055,22.5339,5720.0],["2006-12-07",22.3927,22.4657,22.3197,22.3733,4400.0],["2006-12-08",22.3733,22.4122,22.2467,22.2467,2970.0],["2006-12-11",22.1493,22.3197,22.1493,22.3197,2090.0],["2006-12-12",22.2954,22.3684,22.052,22.1493,3740.0],["2006-12-13",22.271,22.271,21.8475,21.9984,8360.0],["2006-12-14",22.0276,22.5631,22.0276,22.4414,5610.0],["2006-12-15",22.4463,22.5826,22.3976,22.5582,16940.0],["2006-12-18",22.4657,22.5144,21.9108,22.0033,8250.0],["2006-12-19",22.0033,22.0714,21.9303,22.0714,3520.0],["2006-12-20",22.1493,22.3879,22.1493,22.2224,3960.0],["2006-12-21",22.271,22.5874,22.271,22.2759,4070.0],["2006-12-22",22.271,22.271,21.8086,21.9546,10120.0],["2006-12-26",21.9059,22.6118,21.9059,22.6118,6820.0],["2006-12-27",22.6848,23.0012,22.6507,22.9769,16060.0],["2006-12-28",22.8844,22.9282,22.3927,22.6605,11990.0],["2006-12-29",22.5874,22.6361,22.0276,22.125,25190.0],["2007-01-03",22.1006,22.271,21.6625,22.0763,15070.0],["2007-01-04",22.0276,22.5972,21.9059,22.5972,8800.0],["2007-01-05",22.5144,22.5193,21.5895,21.5944,12210.0],["2007-01-08",21.5944,21.6382,21.424,21.6041,3960.0],["2007-01-09",21.5895,21.609,21.3218,21.5603,5830.0],["2007-01-10",21.4922,21.5895,21.424,21.4289,6710.0],["2007-01-11",21.4727,21.6577,21.4435,21.6528,6160.0],["2007-01-12",21.6382,21.9011,21.6139,21.8962,4840.0],["2007-01-16",21.9059,22.0763,21.5165,21.5214,9680.0],["2007-01-17",21.4922,21.5408,21.1368,21.1806,6710.0],["2007-01-18",21.1757,21.1806,20.908,20.908,12760.0],["2007-01-19",20.908,21.1514,20.908,21.1514,6930.0],["2007-01-22",21.1027,21.1757,20.6841,20.7133,23210.0],["2007-01-23",20.7863,20.8593,20.7376,20.762,5830.0],["2007-01-24",20.7863,21.4678,20.7863,21.4678,12430.0],["2007-01-25",21.4191,21.424,20.981,21.1319,13090.0],["2007-01-26",21.1271,21.1514,20.7766,21.1076,5610.0],["2007-01-29",21.1514,21.239,21.127,21.239,3960.0],["2007-01-30",21.2731,21.3218,21.1757,21.3218,4950.0],["2007-01-31",21.3512,21.5619,21.2728,21.4492,11000.0],["2007-02-01",21.4492,21.562,21.3708,21.562,2530.0],["2007-02-02",21.5718,21.9786,21.5718,21.8119,12430.0],["2007-02-05",21.8462,21.8462,20.8463,20.8512,11990.0],["2007-02-06",21.1502,21.2483,20.9787,21.1257,8470.0],["2007-02-07",21.0326,21.9345,21.0277,21.8609,17160.0],["2007-02-08",21.8708,22.057,21.8119,21.8119,8140.0],["2007-02-09",21.8119,22.0325,20.7091,20.714,13860.0],["2007-02-12",20.7826,21.3218,20.7826,21.3218,7370.0],["2007-02-13",21.3218,21.7139,21.2286,21.7139,4620.0],["2007-02-14",21.7139,21.8364,21.1747,21.1747,10780.0],["2007-02-15",21.1894,21.2728,20.9051,20.9051,9460.0],["2007-02-16",20.9542,20.9738,20.6405,20.6405,12430.0],["2007-02-20",20.6601,21.1992,20.6356,21.1551,8030.0],["2007-02-21",21.0571,21.4394,20.9542,21.1943,5500.0],["2007-02-22",21.0816,21.3708,21.0522,21.3708,10890.0],["2007-02-23",21.2973,21.2973,20.6846,20.8806,18150.0],["2007-02-26",20.9296,20.9296,20.3415,20.562,11110.0],["2007-02-27",20.4885,20.5375,19.6552,20.0229,33330.0],["2007-02-28",20.0964,20.2777,19.9101,20.1699,21010.0],["2007-03-01",20.0964,20.2385,19.6209,20.2385,26400.0],["2007-03-02",20.1454,20.2679,19.5817,19.5817,21120.0],["2007-03-05",19.5082,20.2189,19.5082,19.5817,21230.0],["2007-03-06",19.7043,20.8659,19.7043,20.861,22220.0],["2007-03-07",20.8561,20.9738,20.2876,20.2925,22990.0],["2007-03-08",20.3905,20.8512,19.9052,19.9101,14080.0],["2007-03-09",20.0229,20.611,20.0229,20.1454,11550.0],["2007-03-12",20.1454,20.1503,19.8562,20.0229,7700.0],["2007-03-13",19.9738,20.0768,19.17,19.1896,21230.0],["2007-03-14",19.2876,19.9983,19.2876,19.9738,16500.0],["2007-03-15",20.0229,20.4101,20.0229,20.3169,10780.0],["2007-03-16",20.2925,20.2925,19.964,19.964,60720.0],["2007-03-19",20.0474,20.6012,20.0474,20.513,32890.0],["2007-03-20",20.464,20.7287,20.464,20.6356,37950.0],["2007-03-21",20.5865,21.4443,20.4444,21.3561,54450.0],["2007-03-22",21.4443,21.6453,20.9738,21.0228,24090.0],["2007-03-23",21.0277,21.1747,20.7336,20.8267,27940.0],["2007-03-26",20.6846,20.8806,20.6846,20.8463,7150.0],["2007-03-27",20.7581,20.9149,20.7581,20.8659,6380.0],["2007-03-28",20.8071,21.1257,20.6797,20.6895,25960.0],["2007-03-29",20.8071,20.8561,20.464,20.4885,11000.0],["2007-03-30",20.5816,20.8414,20.4395,20.5179,17050.0],["2007-04-02",20.4885,20.562,19.8513,19.866,19690.0],["2007-04-03",19.9738,20.4836,19.9738,20.4836,10560.0],["2007-04-04",20.415,20.9542,20.415,20.7581,10120.0],["2007-04-05",20.8806,20.8806,20.6699,20.7091,2420.0],["2007-04-09",20.7091,20.7238,20.3415,20.3415,21010.0],["2007-04-10",20.3415,20.4297,20.2974,20.3464,7810.0],["2007-04-11",20.3905,20.3905,19.8562,19.9199,12100.0],["2007-04-12",19.8562,20.1258,19.7827,20.116,6820.0],["2007-04-13",20.0964,20.1454,20.0964,20.1405,5940.0],["2007-04-16",20.1944,20.611,20.1944,20.6061,8690.0],["2007-04-17",20.5375,20.6552,20.5375,20.5914,6270.0],["2007-04-18",20.5424,20.5865,20.4395,20.4395,4950.0],["2007-04-19",20.3905,20.4591,20.1797,20.2581,17380.0],["2007-04-20",20.2679,20.3219,20.0572,20.3219,26510.0],["2007-04-23",20.2434,20.2925,19.9101,19.9297,8030.0],["2007-04-24",19.8513,19.8513,19.616,19.665,9680.0],["2007-04-25",19.7288,19.7778,19.5572,19.5572,16830.0],["2007-04-26",19.5572,19.7043,19.4739,19.6896,12430.0],["2007-04-27",19.7043,19.8513,19.6552,19.7533,11000.0],["2007-04-30",19.7435,19.7631,18.969,18.969,11660.0],["2007-05-01",18.9445,19.018,18.4838,18.7779,28710.0],["2007-05-02",18.8964,19.5881,18.8964,19.5881,11550.0],["2007-05-03",19.6128,19.8351,19.4893,19.4893,11880.0],["2007-05-04",19.5387,19.6226,19.3707,19.4596,9460.0],["2007-05-07",19.4152,19.5387,18.9952,19.0595,11440.0],["2007-05-08",19.0199,19.0199,18.6297,18.6741,22220.0],["2007-05-09",18.5506,19.0051,18.4419,19.0051,12210.0],["2007-05-10",19.0446,19.094,18.269,18.2789,29150.0],["2007-05-11",18.353,18.9162,18.353,18.768,14960.0],["2007-05-14",18.7779,18.8717,18.0319,18.1554,43340.0],["2007-05-15",18.1801,18.3036,17.9084,18.0022,29920.0],["2007-05-16",18.0813,18.2542,17.9331,18.2443,15400.0],["2007-05-17",18.2443,18.5259,18.106,18.1554,18370.0],["2007-05-18",18.1603,18.353,17.8837,18.2344,27280.0],["2007-05-21",18.1603,18.3283,18.0319,18.2196,22990.0],["2007-05-22",18.1307,18.3925,18.1208,18.353,12430.0],["2007-05-23",18.3283,18.6544,18.1554,18.353,19140.0],["2007-05-24",18.3579,18.4271,18.106,18.1406,22660.0],["2007-05-25",18.1455,18.353,18.1257,18.3036,16610.0],["2007-05-29",18.4024,18.4765,18.3036,18.4518,16390.0],["2007-05-30",18.3283,18.5753,18.2542,18.4172,35090.0],["2007-05-31",18.5012,18.7482,18.1406,18.4271,32450.0],["2007-06-01",18.5259,18.8569,18.5259,18.6346,9460.0],["2007-06-04",18.5753,18.9508,18.1751,18.2838,20460.0],["2007-06-05",18.185,18.4024,18.0319,18.1307,18150.0],["2007-06-06",18.0813,18.1801,17.8689,17.9281,18370.0],["2007-06-07",17.8689,18.2196,17.8689,17.9331,18040.0],["2007-06-08",17.9084,18.2246,17.9084,18.19,9240.0],["2007-06-11",18.2048,19.094,18.2048,18.679,15620.0],["2007-06-12",18.6247,18.6642,18.1554,18.1999,21560.0],["2007-06-13",18.2295,18.9458,18.2295,18.8075,15730.0],["2007-06-14",18.8075,19.5683,18.8075,19.2027,16720.0],["2007-06-15",19.7116,19.7116,19.4152,19.4893,43120.0],["2007-06-18",19.4991,19.5881,19.2669,19.3114,11220.0],["2007-06-19",19.2669,19.5288,19.2669,19.514,11110.0],["2007-06-20",19.6128,20.0426,19.6128,19.8845,18700.0],["2007-06-21",19.6869,19.8351,19.6276,19.8104,20790.0],["2007-06-22",19.8104,19.9833,18.9409,19.267,43560.0],["2007-06-25",19.2669,19.2669,19.0199,19.0397,10890.0],["2007-06-26",19.094,19.1138,18.2937,18.4568,34210.0],["2007-06-27",18.3777,18.7285,18.3283,18.7235,26730.0],["2007-06-28",18.6247,18.8964,18.5259,18.5704,11440.0],["2007-06-29",18.6741,19.1089,18.4617,18.4765,20130.0],["2007-07-02",18.5506,18.6297,18.5407,18.5753,11440.0],["2007-07-03",18.5506,18.6988,18.5506,18.6247,5170.0],["2007-07-05",18.6247,18.6247,18.5012,18.6,6490.0],["2007-07-06",18.4765,18.9952,18.4271,18.9705,11660.0],["2007-07-09",19.0199,19.094,18.4123,18.4765,15730.0],["2007-07-10",18.353,18.5259,17.3798,17.5922,35310.0],["2007-07-11",17.5873,18.2147,17.5132,17.6861,23210.0],["2007-07-12",17.7849,18.768,17.7849,18.6692,18150.0],["2007-07-13",18.6247,18.6247,18.2048,18.2048,16390.0],["2007-07-16",18.1554,18.4271,17.528,17.6564,23980.0],["2007-07-17",17.4144,18.0269,17.4144,17.7058,22880.0],["2007-07-18",17.6367,17.6367,17.2019,17.5379,22550.0],["2007-07-19",17.6367,18.0714,17.5873,17.607,12100.0],["2007-07-20",17.2909,17.365,16.4708,16.6585,46310.0],["2007-07-23",16.7227,16.9401,16.4708,16.5301,24860.0],["2007-07-24",16.5498,16.5597,15.6359,15.9422,48070.0],["2007-07-25",16.1052,16.698,15.7347,16.5992,36080.0],["2007-07-26",16.451,16.451,16.1052,16.3522,35860.0],["2007-07-27",16.3028,16.945,16.2781,16.4856,36740.0],["2007-07-30",16.4016,16.6387,16.3028,16.4016,12100.0],["2007-07-31",16.4615,16.7508,15.8379,15.8629,25080.0],["2007-08-01",15.8479,16.3617,15.5137,16.2619,28160.0],["2007-08-02",16.3368,16.9354,16.0025,16.8106,14850.0],["2007-08-03",16.8356,16.8356,15.2742,15.3142,22990.0],["2007-08-06",15.3391,16.212,15.2643,16.1123,25300.0],["2007-08-07",16.0125,17.1099,16.0125,16.7807,16170.0],["2007-08-08",16.8855,17.9929,16.8107,17.6337,35090.0],["2007-08-09",17.6337,17.958,17.3095,17.8432,23320.0],["2007-08-10",17.7085,19.8286,17.5988,18.8808,40260.0],["2007-08-13",18.9556,19.3298,18.4817,18.8908,29040.0],["2007-08-14",18.806,18.806,17.958,18.0827,18810.0],["2007-08-15",18.0827,19.0305,18.0029,18.3071,15180.0],["2007-08-16",18.5067,19.9134,18.5067,19.9134,48070.0],["2007-08-17",19.8535,21.6194,19.8535,20.8961,50050.0],["2007-08-20",20.9061,20.9809,19.8086,20.6866,42350.0],["2007-08-21",20.5519,20.7714,19.5043,19.5293,26180.0],["2007-08-22",19.7787,20.7315,19.7787,20.5469,15620.0],["2007-08-23",20.502,20.502,19.4794,19.4794,13970.0],["2007-08-24",19.4545,20.1029,19.3098,19.8984,15070.0],["2007-08-27",19.8286,19.8286,19.0803,19.23,11440.0],["2007-08-28",19.1302,19.1302,17.958,17.958,15950.0],["2007-08-29",18.0328,18.9057,17.6337,18.9057,16720.0],["2007-08-30",18.7062,19.0055,18.6813,18.6813,6600.0],["2007-08-31",18.9307,19.4545,18.8559,19.2549,10010.0],["2007-09-04",19.4744,19.6041,18.7062,19.1552,19030.0],["2007-09-05",19.1053,19.1252,18.2822,18.2822,16280.0],["2007-09-06",18.357,18.8209,18.357,18.5067,10450.0],["2007-09-07",18.4568,18.4568,17.7085,17.8083,18480.0],["2007-09-10",17.933,18.3321,17.7086,17.933,21120.0],["2007-09-11",17.958,19.0554,17.958,18.9057,21670.0],["2007-09-12",18.8708,19.0055,18.4119,18.5566,22550.0],["2007-09-13",18.6563,19.4545,18.6563,19.3298,11770.0],["2007-09-14",19.3048,19.6041,19.0554,19.2001,19580.0],["2007-09-17",19.2001,19.4245,18.7012,18.7012,12100.0],["2007-09-18",18.7561,19.8785,18.7561,19.8435,25300.0],["2007-09-19",19.9034,20.4521,19.8785,20.4272,29590.0],["2007-09-20",20.3773,20.3823,19.5592,19.9583,21340.0],["2007-09-21",20.2526,20.3274,18.5466,20.1279,33660.0],["2007-09-24",20.1029,20.1029,19.0803,19.1202,13420.0],["2007-09-25",19.0354,20.1528,19.0354,19.8386,15840.0],["2007-09-26",19.9283,20.3274,19.8186,20.0281,21010.0],["2007-09-27",20.0381,20.487,19.9533,20.1279,16390.0],["2007-09-28",20.078,20.1279,19.7837,19.8036,16940.0],["2007-10-01",19.7787,20.098,19.7687,19.9034,16170.0],["2007-10-02",19.8535,20.5768,19.8485,20.5718,28270.0],["2007-10-03",20.502,20.7015,20.0032,20.1029,26510.0],["2007-10-04",20.1029,20.4521,20.0331,20.1029,14080.0],["2007-10-05",20.2526,20.7016,20.2526,20.6517,20020.0],["2007-10-08",20.5519,20.5718,19.9533,20.0281,11330.0],["2007-10-09",20.0431,20.5269,20.0431,20.4471,9130.0],["2007-10-10",20.502,20.5718,19.9533,20.2276,63910.0],["2007-10-11",20.3025,20.7764,20.1029,20.3773,17160.0],["2007-10-12",20.4272,20.5519,19.7089,19.9284,28930.0],["2007-10-15",19.9284,19.9433,19.0354,19.23,29480.0],["2007-10-16",19.215,19.5792,18.9057,19.1552,18260.0],["2007-10-17",19.2599,19.5044,18.2074,18.6464,18590.0],["2007-10-18",18.5566,18.781,18.1076,18.2074,19580.0],["2007-10-19",18.2074,18.2074,17.2047,17.2845,36080.0],["2007-10-22",17.3594,18.0328,17.2596,17.9131,30800.0],["2007-10-23",17.8083,18.3271,17.7834,18.3271,15730.0],["2007-10-24",18.3022,18.7361,18.2223,18.6064,24090.0],["2007-10-25",18.6813,19.0155,18.6064,18.8808,16170.0],["2007-10-26",19.23,19.9333,19.23,19.9333,14850.0],["2007-10-29",19.9284,19.9333,19.3846,19.8785,16720.0],["2007-10-30",19.8286,20.4521,19.7338,20.3274,26510.0],["2007-10-31",20.5134,21.0916,20.1615,20.8855,89320.0],["2007-11-01",20.6894,20.6894,19.0554,19.0554,42240.0],["2007-11-02",19.3068,19.6939,18.98,19.6436,33440.0],["2007-11-05",19.7442,21.0011,19.7442,20.8402,44440.0],["2007-11-06",20.9157,20.9157,19.4576,20.1364,25630.0],["2007-11-07",19.885,20.8403,19.885,20.0609,26620.0],["2007-11-08",19.9755,20.79,19.885,20.7146,22660.0],["2007-11-09",20.614,20.614,19.3068,19.9101,31570.0],["2007-11-12",20.8553,21.0665,19.8347,20.8905,20680.0],["2007-11-13",21.0162,21.4185,20.8151,21.4185,37730.0],["2007-11-14",21.5944,22.2279,21.3883,21.5693,19470.0],["2007-11-15",21.3179,21.3179,20.438,20.9006,20680.0],["2007-11-16",20.976,21.0665,20.438,20.7146,23430.0],["2007-11-19",20.4531,20.5285,19.4828,20.5285,27940.0],["2007-11-20",20.5285,21.3933,20.2369,20.7397,42900.0],["2007-11-21",20.5637,20.8101,19.8347,19.885,21450.0],["2007-11-23",19.9604,21.0665,19.9604,20.8151,14190.0],["2007-11-26",21.0414,21.0715,19.2314,19.2816,30910.0],["2007-11-27",19.2565,20.4632,19.2565,20.2922,25850.0],["2007-11-28",20.3626,21.6397,20.3626,21.6397,39160.0],["2007-11-29",21.5441,21.5592,20.3626,20.614,24200.0],["2007-11-30",21.2324,21.5643,20.8654,21.3933,34540.0],["2007-12-03",21.3682,21.3933,21.0011,21.2173,18040.0],["2007-12-04",21.2173,21.2626,20.0358,20.0358,30250.0],["2007-12-05",20.3123,20.9308,20.1313,20.614,21120.0],["2007-12-06",20.614,21.1319,20.4984,21.0162,32010.0],["2007-12-07",21.0363,21.1067,20.8453,20.9911,23980.0],["2007-12-10",20.9911,21.2425,20.8302,21.1771,16500.0],["2007-12-11",20.8503,21.6196,20.5436,20.7095,31790.0],["2007-12-12",21.1168,21.3129,20.1917,20.5386,26730.0],["2007-12-13",20.3123,20.7146,20.1615,20.4229,32560.0],["2007-12-14",20.3123,20.614,19.7593,19.8347,21890.0],["2007-12-17",19.7593,19.7593,19.2816,19.2816,18590.0],["2007-12-18",19.3571,20.4129,19.171,20.3375,26070.0],["2007-12-19",20.1112,20.5989,19.8397,20.1866,19360.0],["2007-12-20",20.1866,20.6643,20.1866,20.6492,12870.0],["2007-12-21",21.2123,21.3933,20.8503,21.3682,73810.0],["2007-12-24",21.3682,21.3682,21.1218,21.3682,7810.0],["2007-12-26",21.3179,21.4185,21.1369,21.1922,27060.0],["2007-12-27",21.1922,21.1922,20.3877,20.4632,23100.0],["2007-12-28",20.5637,20.9911,19.9353,19.9855,22770.0],["2007-12-31",19.9855,20.2369,19.5079,19.5079,25960.0],["2008-01-02",19.5079,19.5833,18.628,18.8342,38940.0],["2008-01-03",19.0855,19.4576,18.9548,19.0051,20130.0],["2008-01-04",18.9046,19.1459,18.4923,19.0152,31900.0],["2008-01-07",20.0358,20.0358,18.9297,19.1308,47190.0],["2008-01-08",18.98,19.528,18.8291,19.0051,39160.0],["2008-01-09",18.9297,19.2867,18.1906,19.2364,32780.0],["2008-01-10",19.1811,20.0056,19.1057,19.8246,31240.0],["2008-01-11",19.8246,20.0107,18.8995,18.9297,46090.0],["2008-01-14",18.9297,19.1308,18.7336,19.0001,15290.0],["2008-01-15",18.9045,19.528,18.7286,19.0554,39380.0],["2008-01-16",19.3772,19.709,19.0403,19.2565,36190.0],["2008-01-17",19.2464,19.2464,18.5777,18.6129,21230.0],["2008-01-18",18.985,18.985,18.0297,18.1856,52360.0],["2008-01-22",17.6023,19.6537,17.6023,19.4576,61270.0],["2008-01-23",19.357,21.1168,18.9297,21.0414,41800.0],["2008-01-24",21.0162,21.0162,19.533,19.7593,39710.0],["2008-01-25",19.9101,20.1112,19.5833,19.9101,18370.0],["2008-01-28",19.357,20.5939,19.2314,20.4883,24310.0],["2008-01-29",20.1816,20.5738,19.9855,20.3626,14190.0],["2008-01-30",20.3123,21.1168,20.1866,20.7146,130680.0],["2008-01-31",20.7146,21.1671,20.5034,21.1168,70840.0],["2008-02-01",21.1168,21.6196,20.9659,21.3933,37070.0],["2008-02-04",21.3179,22.1073,21.0011,21.7955,100980.0],["2008-02-05",21.7201,22.0922,21.5391,21.6196,85800.0],["2008-02-06",21.6196,22.2274,21.4524,22.2122,55220.0],["2008-02-07",22.1818,22.7948,22.0501,22.7948,88220.0],["2008-02-08",22.6681,22.8606,21.7614,22.1109,108680.0],["2008-02-11",23.0582,23.0582,22.04,22.5567,134860.0],["2008-02-12",22.7188,23.4229,21.655,22.7036,86130.0],["2008-02-13",22.7694,23.7319,22.1616,23.7319,67320.0],["2008-02-14",23.6103,23.8636,23.1797,23.4786,85910.0],["2008-02-15",23.3013,23.3013,22.7998,23.0379,51810.0],["2008-02-19",22.3186,23.5951,22.3186,23.276,44880.0],["2008-02-20",23.2709,23.9547,23.1797,23.7319,93720.0],["2008-02-21",23.7471,24.0105,23.1037,23.3216,59950.0],["2008-02-22",23.2709,23.8079,22.8454,23.5039,44770.0],["2008-02-25",23.5799,23.8079,22.7694,23.7066,45210.0],["2008-02-26",23.5799,23.9345,23.4482,23.6812,35090.0],["2008-02-27",23.4533,23.7825,23.2,23.6306,14740.0],["2008-02-28",23.5799,23.5799,22.8302,23.2,46860.0],["2008-02-29",22.9974,22.9974,22.2882,22.3135,47630.0],["2008-03-03",22.0045,22.3642,21.4777,22.3642,40810.0],["2008-03-04",22.0856,22.4807,21.6348,22.3389,64240.0],["2008-03-05",22.0856,22.3389,21.4777,21.7766,39490.0],["2008-03-06",21.6297,21.964,21.3511,21.6297,79860.0],["2008-03-07",21.5031,22.5263,21.4271,22.2224,25960.0],["2008-03-10",22.2578,22.3389,21.8374,22.2882,66110.0],["2008-03-11",22.5415,24.0865,22.5415,24.0865,48290.0],["2008-03-12",24.0307,24.8919,23.59,23.666,115390.0],["2008-03-13",23.5039,24.4664,23.3013,23.9548,65450.0],["2008-03-14",24.1371,24.3093,23.3266,23.8332,47630.0],["2008-03-17",22.9265,24.3144,22.9265,23.9598,72710.0],["2008-03-18",24.0358,25.0844,23.8636,25.0742,66880.0],["2008-03-19",25.0489,25.2363,24.441,24.669,50710.0],["2008-03-20",24.0561,25.3275,24.0561,25.3224,119790.0],["2008-03-24",25.3326,25.7176,25.1806,25.6061,36190.0],["2008-03-25",25.4288,25.7176,25.4288,25.6213,49390.0],["2008-03-26",25.4136,25.7176,25.0236,25.6314,36520.0],["2008-03-27",25.6112,25.7074,25.0742,25.3275,18590.0],["2008-03-28",25.4035,25.5099,25.1553,25.2769,23980.0],["2008-03-31",25.2009,25.7074,24.6994,24.9223,26840.0],["2008-04-01",25.0084,25.7175,24.821,25.368,31020.0],["2008-04-02",25.3174,25.3174,24.821,25.2515,32340.0],["2008-04-03",25.0996,25.3275,24.6994,25.2161,22550.0],["2008-04-04",25.1857,25.2819,25.1046,25.1502,22110.0],["2008-04-07",25.2769,25.3022,24.8412,25.2363,10340.0],["2008-04-08",25.1502,25.2566,24.8818,25.2414,16280.0],["2008-04-09",25.2515,25.2515,24.8767,24.9324,27720.0],["2008-04-10",24.8716,24.8969,24.6183,24.8058,21230.0],["2008-04-11",24.6183,24.7956,24.0865,24.1624,17380.0],["2008-04-14",24.1168,24.2131,24.0561,24.0611,9790.0],["2008-04-15",24.1776,24.3549,23.8079,24.1624,20900.0],["2008-04-16",24.3144,25.9354,24.3144,25.9101,20020.0],["2008-04-17",25.8341,26.062,25.4136,25.8492,16830.0],["2008-04-18",25.7125,26.2646,25.1046,25.6314,40480.0],["2008-04-21",25.2617,25.5656,25.1249,25.2617,11770.0],["2008-04-22",25.1502,25.1502,24.4917,24.7956,21780.0],["2008-04-23",24.8463,24.9121,24.0611,24.3904,19470.0],["2008-04-24",24.3144,24.9223,24.0459,24.517,30800.0],["2008-04-25",24.6183,25.3934,23.8079,25.3022,20900.0],["2008-04-28",24.7754,25.4541,24.3701,25.2009,61050.0],["2008-04-29",25.1502,25.2769,24.745,24.8463,44550.0],["2008-04-30",24.9223,24.9223,24.3093,24.5018,29700.0],["2008-05-01",24.5783,24.9251,24.2775,24.8792,23760.0],["2008-05-02",24.3438,25.073,24.1347,24.5324,29700.0],["2008-05-05",24.4763,24.4763,23.686,23.9919,43670.0],["2008-05-06",23.8644,24.1194,23.6146,24.1194,51040.0],["2008-05-07",24.1704,24.1704,22.7681,22.8854,31570.0],["2008-05-08",22.9466,23.2168,22.3347,22.508,42900.0],["2008-05-09",22.6916,22.9976,22.1817,22.1817,20460.0],["2008-05-12",22.3907,23.0485,22.1817,22.5896,37070.0],["2008-05-13",22.6049,23.737,22.6049,23.6095,45430.0],["2008-05-14",23.6095,23.7522,22.9058,23.0485,23100.0],["2008-05-15",23.0026,23.2219,22.5437,23.0485,31130.0],["2008-05-16",23.2015,23.2015,22.2633,22.5641,29260.0],["2008-05-19",22.5896,23.125,22.4621,22.6661,34870.0],["2008-05-20",22.5896,22.9466,22.4723,22.5896,37400.0],["2008-05-21",22.4468,22.7171,22.1307,22.1358,31240.0],["2008-05-22",22.1358,22.7171,22.1103,22.7171,33990.0],["2008-05-23",22.6406,22.6406,22.0338,22.2072,25630.0],["2008-05-27",22.1868,22.916,22.1868,22.8038,31460.0],["2008-05-28",22.9466,22.9466,22.4315,22.6406,38500.0],["2008-05-29",22.5896,23.0893,22.5743,23.0588,32340.0],["2008-05-30",23.0587,23.1505,22.6916,23.1505,52800.0],["2008-06-02",23.0995,24.2316,22.8446,23.3545,63800.0],["2008-06-03",23.482,24.9863,22.9721,24.461,155320.0],["2008-06-04",24.1857,24.5936,23.4361,23.9154,48510.0],["2008-06-05",23.9001,24.3234,23.8491,24.1449,34100.0],["2008-06-06",24.0429,24.0429,22.7834,23.074,23760.0],["2008-06-09",23.0893,23.635,23.0893,23.176,29150.0],["2008-06-10",23.0231,23.8389,23.0231,23.686,23210.0],["2008-06-11",23.5585,23.7879,23.0996,23.38,20240.0],["2008-06-12",23.4412,23.7879,23.1505,23.1505,54670.0],["2008-06-13",23.074,23.5687,23.074,23.4157,20240.0],["2008-06-16",23.3749,23.8542,23.2525,23.8134,49170.0],["2008-06-17",23.793,23.793,22.7273,22.7273,22000.0],["2008-06-18",22.6406,22.6559,21.6514,22.299,25740.0],["2008-06-19",22.299,22.7834,21.8706,22.7273,29920.0],["2008-06-20",22.3551,22.8956,21.2689,21.7228,75130.0],["2008-06-23",21.8247,21.8247,20.7182,20.8967,42570.0],["2008-06-24",20.7131,21.0089,20.295,20.5346,37180.0],["2008-06-25",20.7998,21.1567,20.5244,21.1057,32340.0],["2008-06-26",20.9069,20.9324,20.3969,20.6825,21670.0],["2008-06-27",20.7029,21.0853,20.0145,20.0145,184140.0],["2008-06-30",20.2389,20.2389,18.7856,18.9692,77550.0],["2008-07-01",18.9437,19.5556,18.6887,19.1731,70510.0],["2008-07-02",19.1527,19.9023,18.9692,19.1629,31570.0],["2008-07-03",19.2241,19.3261,18.5459,18.602,14080.0],["2008-07-07",18.6632,19.1068,18.3878,18.8927,28930.0],["2008-07-08",18.9692,19.8564,18.7397,19.8411,65230.0],["2008-07-09",19.887,20.6009,19.5913,19.5913,35970.0],["2008-07-10",19.5301,20.6162,19.5301,20.2695,32230.0],["2008-07-11",20.1165,21.0751,19.9176,21.0751,25520.0],["2008-07-14",21.0191,21.0853,19.9941,20.295,42350.0],["2008-07-15",20.04,21.1873,19.938,20.4785,67760.0],["2008-07-16",20.402,22.0338,20.402,22.0032,37400.0],["2008-07-17",21.9267,23.3035,21.9267,23.1913,54230.0],["2008-07-18",23.074,23.0893,22.3857,22.7732,31350.0],["2008-07-21",22.9415,23.2015,22.5998,22.8701,19250.0],["2008-07-22",22.7681,23.6911,22.3092,22.9466,63030.0],["2008-07-23",23.2015,23.3137,22.5641,22.9466,92070.0],["2008-07-24",22.9466,22.9466,21.5341,22.0542,40700.0],["2008-07-25",22.2327,22.8191,21.9471,22.6916,35200.0],["2008-07-28",22.5386,22.6865,22.095,22.1001,21890.0],["2008-07-29",22.2327,22.9211,22.1307,22.8242,19250.0],["2008-07-30",22.8242,22.9721,22.0746,22.6406,30800.0],["2008-07-31",22.5327,22.5327,21.9469,21.9469,31790.0],["2008-08-01",21.9212,22.0959,21.6078,22.0805,12320.0],["2008-08-04",21.9931,22.0805,20.8678,21.5307,18700.0],["2008-08-05",21.7362,22.209,21.6848,21.8339,26840.0],["2008-08-06",21.7362,22.7177,21.4793,22.6149,15620.0],["2008-08-07",22.4042,22.7126,22.0086,22.209,24090.0],["2008-08-08",22.173,23.3497,22.137,23.0209,37840.0],["2008-08-11",22.9438,23.4936,22.6714,23.1236,58080.0],["2008-08-12",22.7537,24.6087,22.7537,24.6036,45760.0],["2008-08-13",24.7115,24.7115,23.6118,24.0743,70510.0],["2008-08-14",23.9201,23.9201,23.4577,23.8842,18370.0],["2008-08-15",24.1,24.3312,22.9952,23.5604,42240.0],["2008-08-18",23.4576,23.6889,20.7959,23.3549,24090.0],["2008-08-19",23.2778,23.2778,20.3488,22.6406,25520.0],["2008-08-20",22.8616,23.3086,22.3888,22.6406,23100.0],["2008-08-21",21.5821,22.4556,21.5821,21.9829,13090.0],["2008-08-22",22.1473,23.1236,21.7465,22.9952,23540.0],["2008-08-25",22.8667,23.1853,22.6406,22.9438,25850.0],["2008-08-26",22.9643,23.6735,22.9027,23.2778,16610.0],["2008-08-27",23.1493,23.7917,23.1493,23.5604,14740.0],["2008-08-28",23.4833,23.8019,23.3806,23.6375,22220.0],["2008-08-29",23.432,23.6169,23.1545,23.2675,11110.0],["2008-09-02",23.5347,23.7197,23.1493,23.2778,15070.0],["2008-09-03",23.2059,23.6786,23.2059,23.6375,20020.0],["2008-09-04",23.6375,23.73,23.3549,23.5861,13310.0],["2008-09-05",23.5861,24.1,23.3292,23.9715,8470.0],["2008-09-08",24.4391,24.6652,23.9407,24.1822,22770.0],["2008-09-09",24.362,24.362,23.7917,23.7917,20680.0],["2008-09-10",24.0229,25.1225,23.5861,24.6087,37070.0],["2008-09-11",24.1514,25.1791,24.0486,25.1226,22990.0],["2008-09-12",25.1534,25.9499,24.8708,25.8985,61710.0],["2008-09-15",24.6704,25.1791,23.8687,24.1308,28600.0],["2008-09-16",24.3106,25.6929,23.7917,25.549,36080.0],["2008-09-17",24.4083,25.436,23.4063,24.177,91300.0],["2008-09-18",24.285,28.1184,23.6118,26.7207,98450.0],["2008-09-19",30.4718,30.4718,25.0763,28.0053,118140.0],["2008-09-22",27.7484,27.7484,23.8944,24.7783,28930.0],["2008-09-23",24.7783,25.9344,24.362,25.0249,45320.0],["2008-09-24",24.768,25.2921,24.6704,25.1739,15070.0],["2008-09-25",25.5902,25.8882,25.2305,25.436,31240.0],["2008-09-26",24.9273,26.4997,24.9273,26.2068,21120.0],["2008-09-29",26.0012,26.5151,24.4083,24.5367,22550.0],["2008-09-30",24.4699,26.7206,24.4699,25.9499,23980.0],["2008-10-01",25.4977,25.9499,24.6652,24.6652,12320.0],["2008-10-02",24.5368,25.1791,24.4391,25.0249,7810.0],["2008-10-03",25.6929,26.2068,24.1514,24.2284,23540.0],["2008-10-06",25.0095,25.1277,23.5758,23.9972,24970.0],["2008-10-07",24.1,24.5162,22.6714,22.7639,15620.0],["2008-10-08",22.6098,23.432,21.171,21.1967,27500.0],["2008-10-09",21.5821,21.5821,19.1412,19.1412,45320.0],["2008-10-10",19.1361,20.9552,17.8103,20.8113,49060.0],["2008-10-13",22.0908,23.8174,21.2994,23.8174,51370.0],["2008-10-14",24.4083,24.5316,21.4228,22.5584,26840.0],["2008-10-15",22.841,23.9561,22.1422,22.6098,35530.0],["2008-10-16",22.8513,24.4597,21.7876,24.434,69190.0],["2008-10-17",23.509,24.4083,23.3549,24.0229,41030.0],["2008-10-20",24.1771,24.1771,22.9181,24.0486,18920.0],["2008-10-21",23.9561,24.1462,23.5347,23.5347,16060.0],["2008-10-22",23.2521,23.7403,22.9438,22.9438,17270.0],["2008-10-23",23.1236,24.0537,22.9181,23.5861,34210.0],["2008-10-24",22.8667,23.9715,22.579,23.175,24090.0],["2008-10-27",22.471,24.2695,22.471,23.3292,39380.0],["2008-10-28",23.5656,24.9221,22.4659,24.7166,34430.0],["2008-10-29",24.6652,24.8708,24.1513,24.4597,46200.0],["2008-10-30",24.6395,25.3075,23.7557,25.3075,34980.0],["2008-10-31",24.9221,25.9499,24.917,25.1791,59070.0],["2008-11-03",25.436,25.621,24.9735,25.1791,43450.0],["2008-11-04",25.5645,25.6929,25.1277,25.5645,28490.0],["2008-11-05",24.6642,25.8697,24.6642,24.9902,41800.0],["2008-11-06",24.6745,25.8697,24.6745,25.1195,31240.0],["2008-11-07",25.3523,25.5593,25.0471,25.4558,14300.0],["2008-11-10",25.4558,26.1284,25.2954,25.8335,34540.0],["2008-11-11",25.5075,25.9939,25.2023,25.223,36630.0],["2008-11-12",25.0936,25.3006,24.3693,24.421,38610.0],["2008-11-13",24.7522,25.6628,24.183,25.6628,65560.0],["2008-11-14",24.8349,25.223,23.8002,23.8312,58080.0],["2008-11-17",23.8105,24.3486,23.3707,24.0019,27610.0],["2008-11-18",24.1106,24.5918,22.6515,23.8002,53130.0],["2008-11-19",23.5001,24.5038,22.2221,22.2221,32230.0],["2008-11-20",22.248,23.6449,21.6478,21.653,45430.0],["2008-11-21",22.3256,23.6967,21.2132,23.6967,67320.0],["2008-11-24",23.8002,25.223,23.2776,25.1971,37840.0],["2008-11-25",25.2385,26.6458,24.9643,26.6458,66110.0],["2008-11-26",27.1684,28.8344,27.1632,28.7154,277640.0],["2008-11-28",28.405,28.4567,27.603,28.4308,89650.0],["2008-12-01",27.9393,28.2446,26.4906,27.4219,852610.0],["2008-12-02",27.396,27.4685,23.9036,24.9643,275770.0],["2008-12-03",24.8763,26.0767,24.1106,25.4041,87120.0],["2008-12-04",25.4403,26.0249,24.6642,25.1454,57640.0],["2008-12-05",25.223,26.1543,24.4314,26.1543,66660.0],["2008-12-08",26.1491,26.3871,25.2954,25.9991,49390.0],["2008-12-09",26.087,26.1026,24.4003,24.8349,46090.0],["2008-12-10",25.223,26.5579,25.016,26.5165,57310.0],["2008-12-11",25.8283,26.3871,25.4506,25.818,48180.0],["2008-12-12",25.6473,26.9045,25.3523,26.9045,37290.0],["2008-12-15",26.7493,26.8838,25.4972,26.1802,34430.0],["2008-12-16",27.9341,27.9393,26.3354,27.9341,46970.0],["2008-12-17",27.7996,27.9393,27.1477,27.8617,41030.0],["2008-12-18",27.691,27.7737,26.9821,27.5461,38500.0],["2008-12-19",27.334,29.1034,27.334,29.1034,145200.0],["2008-12-22",28.467,29.3518,27.1322,28.405,56430.0],["2008-12-23",28.5033,29.3259,27.9393,28.8499,35530.0],["2008-12-24",28.8499,29.2328,28.4826,29.1707,17490.0],["2008-12-26",29.0517,29.2328,28.5033,28.5291,29810.0],["2008-12-29",28.4567,28.5084,27.7996,28.4567,34320.0],["2008-12-30",28.4619,30.6815,28.4619,30.6815,30800.0],["2008-12-31",30.6556,31.7163,29.1086,29.983,78650.0],["2009-01-02",29.4915,29.4915,28.0169,28.6119,44770.0],["2009-01-05",28.3739,28.5188,26.532,27.4633,67540.0],["2009-01-06",27.9341,27.9341,26.7079,26.9821,32340.0],["2009-01-07",26.3923,27.7323,26.3043,27.127,59840.0],["2009-01-08",26.682,28.8913,26.5889,28.8913,39710.0],["2009-01-09",28.7154,28.8137,27.7893,28.1411,23540.0],["2009-01-12",27.96,28.5084,27.5202,27.9703,16720.0],["2009-01-13",27.7634,27.7634,26.7234,27.1115,45430.0],["2009-01-14",26.7752,27.1839,26.0663,26.3871,50930.0],["2009-01-15",26.4492,27.5771,26.3406,26.9304,47410.0],["2009-01-16",27.0597,27.6599,26.444,26.801,41690.0],["2009-01-20",26.5475,26.651,25.223,25.2385,32340.0],["2009-01-21",25.611,27.5978,25.1713,27.4219,37180.0],["2009-01-22",26.8166,27.1115,25.3679,25.6007,41030.0],["2009-01-23",25.7404,26.3768,25.4299,26.1284,29920.0],["2009-01-26",26.2422,26.7493,25.4972,26.2216,22220.0],["2009-01-27",26.0767,26.7959,25.8697,26.5579,31020.0],["2009-01-28",26.6976,27.8358,26.6976,27.7375,48840.0],["2009-01-29",26.9563,27.1943,26.0042,26.1129,50490.0],["2009-01-30",26.3871,26.6355,25.0729,25.9473,65780.0],["2009-02-02",25.9473,26.6717,25.3989,26.4647,46200.0],["2009-02-03",26.175,26.8217,25.1816,25.4713,56100.0],["2009-02-04",25.4713,25.7404,24.4986,24.7004,45980.0],["2009-02-05",24.7525,24.8932,24.1324,24.5858,86790.0],["2009-02-06",24.6118,25.925,24.6118,25.925,49170.0],["2009-02-09",25.7426,25.9511,24.6431,25.1694,41140.0],["2009-02-10",25.1486,25.3779,23.8145,23.8145,50490.0],["2009-02-11",24.4555,24.6431,23.2934,24.3096,46970.0],["2009-02-12",24.049,24.4815,23.0068,24.4555,57090.0],["2009-02-13",24.2939,24.4399,23.3455,23.6061,62150.0],["2009-02-17",22.9287,23.7312,22.5066,22.5066,41250.0],["2009-02-18",23.1319,23.1319,22.246,22.4076,43120.0],["2009-02-19",22.543,22.8818,22.0167,22.0949,31790.0],["2009-02-20",21.949,22.1731,21.2611,21.7301,81950.0],["2009-02-23",21.8187,21.8187,20.469,20.5889,58630.0],["2009-02-24",20.7973,21.4331,20.4013,21.3653,102300.0],["2009-02-25",21.1308,21.1517,20.3805,20.4795,91630.0],["2009-02-26",21.0266,21.3653,20.542,20.6879,98890.0],["2009-02-27",20.6879,21.7301,20.6097,20.8442,54780.0],["2009-03-02",20.6358,20.6358,19.1559,19.4737,100210.0],["2009-03-03",19.4841,19.8802,18.6556,19.1506,169070.0],["2009-03-04",19.1975,19.8489,18.3898,19.0099,100540.0],["2009-03-05",18.7598,18.8692,17.1965,17.1965,77330.0],["2009-03-06",17.5092,17.6551,16.7014,16.9359,77110.0],["2009-03-09",17.4935,18.0928,16.988,17.827,84700.0],["2009-03-10",18.6295,21.209,18.5149,21.209,102080.0],["2009-03-11",21.3653,21.3653,20.0417,20.245,97460.0],["2009-03-12",20.0938,21.1517,19.776,21.1308,45760.0],["2009-03-13",21.1256,21.6103,20.6514,21.3132,30140.0],["2009-03-16",21.7301,22.1522,20.8703,21.1152,44660.0],["2009-03-17",21.037,22.6473,20.8547,22.5535,69960.0],["2009-03-18",22.1105,24.0334,22.1105,24.0126,33110.0],["2009-03-19",23.825,23.9031,22.788,23.7937,42570.0],["2009-03-20",23.9083,24.049,23.3716,23.4498,39600.0],["2009-03-23",23.9657,24.3617,23.6321,24.3617,48620.0],["2009-03-24",24.023,24.9245,24.023,24.1793,55220.0],["2009-03-25",24.4138,25.0079,23.1527,24.3409,34540.0],["2009-03-26",24.5962,25.0391,24.3409,25.0391,35640.0],["2009-03-27",24.7213,24.7734,24.0595,24.1585,22110.0],["2009-03-30",23.6478,23.7364,23.0589,23.2465,20570.0],["2009-03-31",23.5019,23.8354,22.4076,22.4076,62480.0],["2009-04-01",22.1001,22.7359,21.4175,22.0949,54890.0],["2009-04-02",22.7984,23.1475,22.2564,23.0589,38500.0],["2009-04-03",22.9026,23.5279,22.5378,23.4498,21230.0],["2009-04-06",23.1892,23.1892,22.2773,22.4962,27390.0],["2009-04-07",22.3137,22.9234,21.8916,22.0428,39710.0],["2009-04-08",22.2512,22.4336,21.7562,22.4336,15400.0],["2009-04-09",22.9287,23.9448,22.8609,23.9448,52800.0],["2009-04-13",23.5957,24.6066,23.2048,24.591,32890.0],["2009-04-14",24.3356,24.3356,22.4075,22.5118,46860.0],["2009-04-15",22.7202,22.7202,21.9698,22.4076,30580.0],["2009-04-16",22.5378,23.4081,21.8448,23.2413,24420.0],["2009-04-17",23.3195,23.3872,22.5795,23.2413,31680.0],["2009-04-20",22.642,22.9495,21.6572,21.7562,31020.0],["2009-04-21",21.4227,22.689,21.4227,22.6316,23320.0],["2009-04-22",22.3711,22.8192,21.8812,22.4284,23540.0],["2009-04-23",22.4075,22.4128,21.3653,21.6259,16060.0],["2009-04-24",21.9021,22.2252,21.3132,21.5477,34320.0],["2009-04-27",21.209,21.5477,20.8442,21.0006,29590.0],["2009-04-28",20.8703,21.8343,20.8703,21.4696,17160.0],["2009-04-29",21.4435,22.9808,21.0892,22.8244,21890.0],["2009-04-30",23.283,23.283,21.9646,21.9646,44880.0],["2009-05-01",22.1991,23.1475,22.147,22.5639,30030.0],["2009-05-04",22.4336,23.4498,22.4336,23.4498,14960.0],["2009-05-05",23.3872,23.3872,22.5066,23.382,21340.0],["2009-05-06",23.8913,24.2589,23.2087,24.2589,38170.0],["2009-05-07",24.6002,25.4403,24.3114,25.4403,63030.0],["2009-05-08",25.1988,25.9812,25.1988,25.9812,49940.0],["2009-05-11",25.5979,26.144,25.4666,25.8132,39930.0],["2009-05-12",26.2437,26.2437,25.6084,25.8604,52690.0],["2009-05-13",25.5769,25.5769,24.6842,24.9783,29150.0],["2009-05-14",25.2828,25.9024,25.2828,25.8342,40040.0],["2009-05-15",25.7712,26.1177,25.4929,25.8604,76230.0],["2009-05-18",26.144,26.543,25.9077,26.543,48840.0],["2009-05-19",26.333,26.3645,25.5296,25.6924,28820.0],["2009-05-20",25.7186,26.354,25.4719,25.7817,43560.0],["2009-05-21",25.8604,26.2175,24.6212,25.3878,32890.0],["2009-05-22",25.4666,25.8657,24.784,24.889,20680.0],["2009-05-26",24.5215,26.186,24.5215,25.7554,18920.0],["2009-05-27",25.7554,25.7554,24.469,24.469,21670.0],["2009-05-28",24.679,24.9415,24.1802,24.9415,25190.0],["2009-05-29",25.0045,25.3878,24.4007,25.3878,33880.0],["2009-06-01",25.7501,26.4853,25.5244,26.4853,53900.0],["2009-06-02",26.2542,27.3044,25.5979,25.5979,88770.0],["2009-06-03",26.4485,26.4485,25.1568,25.7449,43450.0],["2009-06-04",25.6504,26.5798,25.6504,26.2805,18920.0],["2009-06-05",26.312,26.312,25.4613,26.0442,25080.0],["2009-06-08",26.0442,26.4275,25.4666,26.1282,20790.0],["2009-06-09",26.3277,26.8528,25.8552,26.2017,43230.0],["2009-06-10",26.4117,26.6638,25.1095,25.5926,45760.0],["2009-06-11",25.5926,26.3277,25.3301,25.5979,59950.0],["2009-06-12",25.4771,25.7292,25.4719,25.6924,14410.0],["2009-06-15",25.6556,25.6556,24.595,25.1043,26730.0],["2009-06-16",25.2461,25.3038,24.8628,25.1358,23870.0],["2009-06-17",25.1358,26.0074,24.8785,25.2251,33110.0],["2009-06-18",25.2618,25.8814,25.099,25.4456,29370.0],["2009-06-19",25.7029,25.7291,25.4929,25.7291,40700.0],["2009-06-22",25.5979,25.7292,24.9415,24.9415,18040.0],["2009-06-23",25.0413,25.3983,24.6002,24.6002,21230.0],["2009-06-24",24.8628,24.889,24.3114,24.4952,21780.0],["2009-06-25",24.2642,25.4509,24.2642,25.4509,44880.0],["2009-06-26",25.3878,25.8867,25.2041,25.8867,316690.0],["2009-06-29",25.8604,25.8604,25.3616,25.3616,40480.0],["2009-06-30",25.3616,25.5454,25.015,25.1778,26290.0],["2009-07-01",25.4351,25.5454,25.0833,25.1778,30250.0],["2009-07-02",24.889,25.0623,24.5372,24.8102,31570.0],["2009-07-06",24.847,25.0728,24.5267,24.6475,23650.0],["2009-07-07",24.7262,24.7262,23.8598,23.8756,39600.0],["2009-07-08",23.9018,24.2064,23.004,23.0302,34980.0],["2009-07-09",23.1142,23.1405,22.5786,22.8832,21230.0],["2009-07-10",22.8254,23.4345,22.7939,23.088,18040.0],["2009-07-13",23.2402,23.8651,23.1615,23.8598,17710.0],["2009-07-14",23.7863,24.1696,23.7233,23.8126,21560.0],["2009-07-15",23.9071,24.2117,23.2665,24.2117,44770.0],["2009-07-16",24.1014,24.1539,23.6341,24.0489,25190.0],["2009-07-17",23.9281,24.2379,23.4923,23.6183,35200.0],["2009-07-20",23.6603,23.8388,23.0302,23.4608,17160.0],["2009-07-21",23.5238,23.6446,22.9147,23.6446,45540.0],["2009-07-22",23.6078,23.6078,22.9725,23.4608,18040.0],["2009-07-23",23.3663,23.7601,23.13,23.6131,35530.0],["2009-07-24",23.6131,23.6288,23.2875,23.6288,20790.0],["2009-07-27",23.5501,23.8126,23.382,23.7601,46970.0],["2009-07-28",23.6393,24.1539,23.4975,23.6288,49060.0],["2009-07-29",23.6288,23.7601,23.4555,23.5763,24420.0],["2009-07-30",23.7023,23.7338,23.3663,23.4713,30140.0],["2009-07-31",23.4555,23.9334,23.3558,23.3558,51810.0],["2009-08-03",23.445,23.6288,23.1667,23.4975,24090.0],["2009-08-04",23.34,23.8126,23.34,23.5553,24200.0],["2009-08-05",23.677,23.677,23.386,23.5183,15840.0],["2009-08-06",23.5712,23.5712,23.0897,23.0897,21120.0],["2009-08-07",23.2537,23.968,23.2537,23.677,44990.0],["2009-08-10",23.5183,24.3013,23.3807,24.1267,29480.0],["2009-08-11",24.2061,24.2061,23.386,23.6823,40260.0],["2009-08-12",23.7669,24.5606,23.7669,24.1955,37950.0],["2009-08-13",24.3172,24.4336,23.8569,24.2167,17820.0],["2009-08-14",24.2167,24.4759,22.9363,23.3066,35420.0],["2009-08-17",23.1479,23.8304,23.1479,23.3966,21780.0],["2009-08-18",23.6452,24.3384,23.3066,24.0262,24530.0],["2009-08-19",23.8251,24.3384,23.8251,24.3013,19250.0],["2009-08-20",24.3119,24.6029,24.259,24.4283,16610.0],["2009-08-21",24.6029,25.0103,24.6029,24.8093,38170.0],["2009-08-24",24.9362,24.9362,24.6188,24.6981,14740.0],["2009-08-25",24.7564,25.0262,24.1849,24.4019,15730.0],["2009-08-26",24.3489,24.5659,23.677,24.2061,15290.0],["2009-08-27",24.2114,24.2114,23.7034,24.1056,8580.0],["2009-08-28",24.222,24.222,23.4653,23.4971,20130.0],["2009-08-31",23.3754,23.4706,23.0156,23.1214,28380.0],["2009-09-01",23.0421,23.2696,22.222,22.2643,32230.0],["2009-09-02",22.2749,23.0262,22.2749,22.4601,35420.0],["2009-09-03",22.4918,22.931,22.386,22.8992,13310.0],["2009-09-04",22.9204,23.0474,22.3807,23.0421,13640.0],["2009-09-08",23.1479,23.5341,22.7246,22.8304,25190.0],["2009-09-09",22.804,23.0685,22.5553,22.8569,33330.0],["2009-09-10",22.7828,23.386,22.7511,23.386,32780.0],["2009-09-11",23.3595,23.3701,23.1214,23.2537,11990.0],["2009-09-14",23.1691,23.677,23.1638,23.6717,22770.0],["2009-09-15",23.5712,23.8093,23.3542,23.5659,26840.0],["2009-09-16",23.5712,24.3278,23.3119,24.1267,29040.0],["2009-09-17",24.1532,24.46,24.0156,24.2749,12430.0],["2009-09-18",24.0156,25.2907,23.8357,24.0209,53020.0],["2009-09-21",23.8886,24.1585,23.8357,23.9257,9460.0],["2009-09-22",24.1003,24.1003,23.6823,23.7563,10670.0],["2009-09-23",23.9521,23.9521,23.3542,23.4812,18480.0],["2009-09-24",23.6294,23.7458,23.0156,23.2908,18260.0],["2009-09-25",23.2907,23.3331,23.0685,23.3119,18920.0],["2009-09-28",23.4654,23.9045,23.3754,23.841,11220.0],["2009-09-29",23.8198,23.8198,23.222,23.6452,7810.0],["2009-09-30",23.7034,23.7034,22.9574,23.1214,21340.0],["2009-10-01",22.9892,23.1214,22.4865,22.4865,17600.0],["2009-10-02",22.4865,22.6982,22.2749,22.5659,21780.0],["2009-10-05",22.5976,22.7881,22.4336,22.7511,17380.0],["2009-10-06",22.9098,23.0897,22.2855,22.9998,17160.0],["2009-10-07",22.9839,23.1003,22.7511,22.7775,8690.0],["2009-10-08",22.9892,23.0474,22.7035,22.7511,39380.0],["2009-10-09",22.6876,22.9574,22.6876,22.8304,32670.0],["2009-10-12",22.8939,23.0527,22.6029,22.8992,11880.0],["2009-10-13",22.841,23.1585,22.7352,23.0685,23210.0],["2009-10-14",23.0685,23.5394,23.0685,23.5183,16720.0],["2009-10-15",23.386,23.7722,23.2008,23.5923,17600.0],["2009-10-16",23.5183,23.7405,23.2537,23.677,21340.0],["2009-10-19",23.8093,23.8093,23.55,23.7405,12210.0],["2009-10-20",23.6982,23.6982,23.5183,23.5341,24860.0],["2009-10-21",23.4654,23.8886,23.4654,23.5024,37730.0],["2009-10-22",23.4601,24.2854,23.4601,23.9944,14850.0],["2009-10-23",24.005,24.0738,23.3489,23.3701,31020.0],["2009-10-26",23.4019,23.6188,23.0156,23.0791,28820.0],["2009-10-27",23.1532,23.5024,22.9468,23.2167,28270.0],["2009-10-28",23.2537,23.3331,22.8516,22.9098,27500.0],["2009-10-29",22.9363,23.5183,22.841,23.0368,24860.0],["2009-10-30",22.9627,23.1743,22.4865,22.9468,46530.0],["2009-11-02",22.9151,23.2378,22.423,22.8569,22440.0],["2009-11-03",22.6453,22.7087,22.2431,22.4442,20790.0],["2009-11-04",22.4869,22.7002,21.7722,21.7722,31460.0],["2009-11-05",21.8682,22.5349,21.8308,22.5349,15730.0],["2009-11-06",22.3482,22.4762,22.1828,22.4282,10560.0],["2009-11-09",22.6202,22.8709,22.3642,22.5882,12980.0],["2009-11-10",22.5455,22.9562,21.9535,22.1935,15950.0],["2009-11-11",22.4229,22.9349,22.1935,22.5029,15840.0],["2009-11-12",22.4229,22.5615,21.6068,21.6228,12430.0],["2009-11-13",21.6975,21.8842,21.4681,21.8842,24310.0],["2009-11-16",22.1028,22.3802,21.8788,22.0815,24310.0],["2009-11-17",22.2042,22.3215,21.9962,22.2308,10890.0],["2009-11-18",22.2309,22.2309,21.9215,22.1775,7260.0],["2009-11-19",21.9908,21.9962,21.5001,21.6708,17490.0],["2009-11-20",21.6015,21.9322,21.3348,21.6228,17710.0],["2009-11-23",21.7402,22.5775,21.7241,22.3749,16390.0],["2009-11-24",22.3695,22.3695,22.0282,22.1775,15180.0],["2009-11-25",22.1829,22.2575,21.7348,21.8148,12650.0],["2009-11-27",21.3668,21.5215,21.2868,21.2868,10670.0],["2009-11-30",21.3881,21.3988,20.4601,21.2815,45760.0],["2009-12-01",21.3828,21.5961,20.7481,21.1481,33770.0],["2009-12-02",21.2015,21.6281,21.1961,21.4308,9130.0],["2009-12-03",21.5215,21.5481,20.9348,20.9348,13640.0],["2009-12-04",21.3348,21.6015,21.3028,21.5855,12760.0],["2009-12-07",21.4948,21.5748,21.2548,21.5695,17380.0],["2009-12-08",21.4308,21.4628,21.2814,21.2974,24640.0],["2009-12-09",21.3348,21.4095,21.1481,21.3615,35530.0],["2009-12-10",21.4415,21.4628,20.9348,21.0414,14080.0],["2009-12-11",21.2335,21.3348,21.1748,21.3028,17490.0],["2009-12-14",21.3348,21.6708,21.3348,21.4681,15840.0],["2009-12-15",21.4841,21.4841,21.2815,21.2815,29040.0],["2009-12-16",21.4681,21.4681,21.2815,21.4308,16720.0],["2009-12-17",21.2815,21.4148,21.1481,21.2068,20680.0],["2009-12-18",20.3267,21.4948,20.3267,21.4948,109010.0],["2009-12-21",21.5481,21.7935,20.9934,21.2815,31460.0],["2009-12-22",21.2601,21.7882,21.1268,21.3401,30580.0],["2009-12-23",21.3988,21.6015,21.3615,21.5215,11770.0],["2009-12-24",21.6015,21.7455,21.3615,21.4521,5060.0],["2009-12-28",21.4681,21.6015,21.3615,21.6015,8580.0],["2009-12-29",21.6921,21.7348,21.3615,21.4948,8250.0],["2009-12-30",21.4628,21.6548,21.4308,21.6548,12430.0],["2009-12-31",21.7135,21.7775,21.4681,21.6015,21560.0],["2010-01-04",21.8148,21.9962,21.4628,21.9588,21450.0],["2010-01-05",21.9962,21.9962,21.2068,21.2281,55330.0],["2010-01-06",21.2121,21.2815,20.7214,20.8068,25080.0],["2010-01-07",20.8281,21.0094,20.7587,21.0094,21450.0],["2010-01-08",21.0148,21.1054,20.9348,21.1001,10340.0],["2010-01-11",21.1855,21.3401,20.9028,20.9348,7480.0],["2010-01-12",20.8014,21.0468,20.8014,21.0148,13970.0],["2010-01-13",21.0148,21.5481,21.0148,21.3241,19690.0],["2010-01-14",21.2548,21.4681,20.9614,21.3241,12870.0],["2010-01-15",21.4148,21.4148,20.8334,21.1694,27940.0],["2010-01-19",21.1481,21.5161,21.1268,21.4841,21230.0],["2010-01-20",21.3081,21.4415,20.8974,21.1481,29260.0],["2010-01-21",21.1374,21.3348,20.8814,20.9081,38390.0],["2010-01-22",20.9401,20.9881,20.6734,20.7854,19800.0],["2010-01-25",20.8974,21.1321,20.8067,21.0308,15070.0],["2010-01-26",21.0254,21.2495,20.8068,20.8548,28270.0],["2010-01-27",20.8494,22.2735,20.8494,21.6655,22330.0],["2010-01-28",22.0388,22.0388,21.2388,21.3241,28930.0],["2010-01-29",21.4575,21.4681,20.8494,20.9081,25740.0],["2010-02-01",20.9614,21.1108,20.7107,20.7641,30690.0],["2010-02-02",20.7427,21.6015,20.7427,20.9934,61600.0],["2010-02-03",20.8497,21.0628,20.684,20.7905,40200.0],["2010-02-04",20.7136,20.9385,20.5065,20.7136,32400.0],["2010-02-05",20.8142,21.4711,20.8024,21.4356,26200.0],["2010-02-08",21.4238,21.5658,21.1989,21.3409,45200.0],["2010-02-09",21.406,22.0038,21.0687,21.1871,40800.0],["2010-02-10",21.1693,21.6783,21.0628,21.5303,31300.0],["2010-02-11",21.406,22.0156,21.406,21.9328,14200.0],["2010-02-12",21.8677,21.8854,21.3764,21.5658,17800.0],["2010-02-16",21.7197,21.7611,21.4297,21.6013,13200.0],["2010-02-17",22.2938,22.2938,21.1871,21.5658,19200.0],["2010-02-18",21.5303,21.5303,21.1516,21.3646,20100.0],["2010-02-19",21.3646,21.3646,21.2344,21.3114,34300.0],["2010-02-22",21.3054,21.8736,21.116,21.8736,8900.0],["2010-02-23",21.7493,21.8913,21.5007,21.8854,14400.0],["2010-02-24",21.8262,22.057,21.7966,22.0274,32300.0],["2010-02-25",21.7197,21.7197,21.335,21.6013,15700.0],["2010-02-26",21.7019,21.7019,21.0095,21.2226,22600.0],["2010-03-01",21.0509,21.7138,21.0391,21.7138,70900.0],["2010-03-02",21.6901,22.1754,21.5895,22.1399,40800.0],["2010-03-03",21.9683,22.3411,21.8736,22.1281,14400.0],["2010-03-04",22.1281,22.2346,21.7493,21.986,14200.0],["2010-03-05",21.8381,22.5246,21.7375,22.5246,20400.0],["2010-03-08",22.4891,22.8027,22.4891,22.7791,13100.0],["2010-03-09",22.6784,22.9803,22.5187,22.8442,16700.0],["2010-03-10",22.779,22.9329,22.7199,22.785,24800.0],["2010-03-11",22.637,22.9033,22.637,22.8027,10100.0],["2010-03-12",22.9152,22.9152,22.2346,22.4772,14200.0],["2010-03-15",22.4417,22.6489,22.3648,22.5719,13000.0],["2010-03-16",22.5719,22.5719,22.3056,22.4891,17500.0],["2010-03-17",22.4891,23.1992,22.3174,22.7554,11300.0],["2010-03-18",22.8619,22.927,22.7021,22.7376,9000.0],["2010-03-19",22.708,22.9092,22.205,22.708,32800.0],["2010-03-22",22.5897,23.1046,22.2938,23.075,15700.0],["2010-03-23",23.0217,23.1696,22.7021,23.1105,10300.0],["2010-03-24",23.1105,23.1105,22.7317,22.7613,14800.0],["2010-03-25",22.9329,23.0158,22.5542,22.5542,8900.0],["2010-03-26",22.6015,22.6489,22.2523,22.3411,12300.0],["2010-03-29",22.3234,22.4417,21.7375,21.8913,32600.0],["2010-03-30",22.0038,22.0334,21.5066,21.8262,24700.0],["2010-03-31",21.7138,21.9564,21.5422,21.5895,17000.0],["2010-04-01",21.7493,21.8973,21.3587,21.6132,10500.0],["2010-04-05",21.6487,21.9801,21.6487,21.9387,15400.0],["2010-04-06",21.8085,22.0393,21.7493,22.0274,5300.0],["2010-04-07",21.9564,22.0807,21.8677,22.0452,17400.0],["2010-04-08",22.0452,22.4299,22.0452,22.3766,6100.0],["2010-04-09",22.3115,22.3293,22.0807,22.2227,7800.0],["2010-04-12",22.2701,22.4713,22.1932,22.347,5900.0],["2010-04-13",22.2405,22.3352,22.2405,22.2701,7300.0],["2010-04-14",22.2227,22.6844,22.134,22.5305,17200.0],["2010-04-15",22.4713,22.5719,22.4062,22.5068,8100.0],["2010-04-16",22.566,22.6074,22.2346,22.3352,15400.0],["2010-04-19",22.2701,22.566,22.2701,22.4358,17600.0],["2010-04-20",22.4299,22.8027,22.3411,22.7554,10600.0],["2010-04-21",22.7613,23.1756,22.7613,23.1696,13500.0],["2010-04-22",23.1401,23.507,23.0099,23.507,16300.0],["2010-04-23",23.5307,23.9864,23.3176,23.9331,18400.0],["2010-04-26",23.9331,24.4243,23.8621,23.9035,18800.0],["2010-04-27",23.8798,24.0455,23.3886,23.6549,25700.0],["2010-04-28",23.6549,24.3947,23.6194,24.0515,47600.0],["2010-04-29",24.2704,24.8563,24.0396,24.8563,28700.0],["2010-04-30",24.7084,24.8504,23.8798,24.0396,36800.0],["2010-05-03",24.0396,24.3947,23.9509,24.3947,12800.0],["2010-05-04",24.2586,24.2586,23.2466,23.7733,22300.0],["2010-05-05",23.636,24.2389,23.4271,23.7255,16200.0],["2010-05-06",23.6957,23.7375,22.4841,23.1585,21500.0],["2010-05-07",23.0988,23.254,22.8004,23.0392,25700.0],["2010-05-10",23.8151,24.3702,23.7554,24.3702,31700.0],["2010-05-11",24.2627,25.5878,24.2627,24.8477,31100.0],["2010-05-12",25.0566,25.9519,24.9193,25.928,24500.0],["2010-05-13",25.8146,25.8146,25.1342,25.5162,19800.0],["2010-05-14",25.4684,25.4684,24.406,25.0805,17700.0],["2010-05-17",25.2953,25.6713,25.1163,25.6713,21900.0],["2010-05-18",26.0772,26.0772,24.9551,25.0148,11700.0],["2010-05-19",24.979,25.3371,24.9551,25.0685,17200.0],["2010-05-20",24.6209,24.967,23.4271,23.4271,24000.0],["2010-05-21",23.4212,24.1852,23.0511,24.0061,34700.0],["2010-05-24",24.03,24.2747,23.2242,23.3316,16200.0],["2010-05-25",23.069,23.2481,23.0033,23.1764,23400.0],["2010-05-26",23.2063,24.3582,23.0571,23.1884,44600.0],["2010-05-27",23.5167,23.9882,23.3376,23.9524,22300.0],["2010-05-28",23.7435,23.7673,23.3316,23.7673,16600.0],["2010-06-01",23.6121,23.6121,22.7825,22.7825,43100.0],["2010-06-02",22.8601,23.7196,22.8064,23.7196,18900.0],["2010-06-03",23.6957,24.0121,23.6241,23.8509,9200.0],["2010-06-04",23.2719,23.4689,22.7348,22.7825,35300.0],["2010-06-07",22.7825,23.3794,22.681,22.7467,31100.0],["2010-06-08",22.9675,22.9675,22.4244,22.6154,24000.0],["2010-06-09",23.2003,23.2003,22.3587,22.4303,17800.0],["2010-06-10",22.687,22.9795,22.5139,22.8482,16900.0],["2010-06-11",22.5676,23.0451,22.5676,23.0332,9300.0],["2010-06-14",23.1884,23.1884,22.4602,22.6631,12400.0],["2010-06-15",22.9496,23.2242,22.4005,23.0869,14600.0],["2010-06-16",22.8303,23.1943,22.496,23.063,8300.0],["2010-06-17",23.2182,23.2182,22.9377,23.1347,8500.0],["2010-06-18",23.2719,23.3316,23.0093,23.0929,35400.0],["2010-06-21",23.3018,23.5704,22.6572,22.6631,14800.0],["2010-06-22",22.6572,22.9735,22.2453,22.2692,20900.0],["2010-06-23",22.2692,22.6273,22.0842,22.1439,14700.0],["2010-06-24",22.1439,22.3408,22.0842,22.1259,23000.0],["2010-06-25",22.5617,22.878,22.1737,22.7885,145900.0],["2010-06-28",22.7288,22.9258,22.681,22.7288,5900.0],["2010-06-29",22.3826,22.6989,22.3826,22.6034,24000.0],["2010-06-30",22.6034,22.9437,22.3647,22.5318,20100.0],["2010-07-01",22.49,22.681,22.3229,22.496,19200.0],["2010-07-02",22.681,22.7885,22.4781,22.502,9200.0],["2010-07-06",22.872,22.9138,22.4781,22.4781,9800.0],["2010-07-07",22.496,22.8303,22.496,22.8243,13500.0],["2010-07-08",22.9675,22.9735,22.4841,22.8899,16000.0],["2010-07-09",22.8064,23.1347,22.7885,23.1347,11300.0],["2010-07-12",23.1526,23.1526,22.7706,22.8004,10600.0],["2010-07-13",23.0988,23.7494,22.9795,23.6659,16800.0],["2010-07-14",23.4391,23.636,23.3018,23.4928,7400.0],["2010-07-15",23.4987,23.4987,22.9198,23.0571,8100.0],["2010-07-16",22.9795,22.9795,22.5079,22.681,39400.0],["2010-07-19",22.8004,22.872,22.5915,22.7168,7000.0],["2010-07-20",22.4721,23.2003,22.4721,23.1347,10400.0],["2010-07-21",23.3615,23.6659,22.681,22.7527,13200.0],["2010-07-22",23.0451,23.7673,22.7526,23.7614,15300.0],["2010-07-23",23.7196,24.9253,23.7196,24.7641,16100.0],["2010-07-26",24.9193,24.9969,24.585,24.9551,26700.0],["2010-07-27",25.0685,25.3073,24.7701,24.8238,20700.0],["2010-07-28",24.8954,25.0506,24.2389,24.2687,15800.0],["2010-07-29",24.6209,24.782,24.2329,24.3344,19900.0],["2010-07-30",24.1732,25.367,24.1732,24.9193,23700.0],["2010-08-02",25.3669,25.3669,24.9253,25.0864,10800.0],["2010-08-03",25.0566,25.361,24.985,24.9969,14400.0],["2010-08-04",25.1894,25.1894,24.8705,24.9969,12100.0],["2010-08-05",24.7983,24.7983,23.9318,23.9318,6300.0],["2010-08-06",23.8475,24.0702,23.5828,24.0341,10000.0],["2010-08-09",23.7753,24.004,23.5828,23.9137,19500.0],["2010-08-10",23.5888,23.7151,23.3481,23.4684,15900.0],["2010-08-11",23.0171,23.3902,22.9569,23.0292,27400.0],["2010-08-12",22.8787,23.1074,22.8727,23.0051,13900.0],["2010-08-13",22.8968,23.2337,22.7463,22.8546,15300.0],["2010-08-16",22.8787,23.0472,22.4455,22.6741,9800.0],["2010-08-17",22.7764,23.0773,22.7764,22.8787,13500.0],["2010-08-18",23.1555,23.1555,22.4695,22.4936,13900.0],["2010-08-19",22.4214,22.62,21.8256,21.8256,26300.0],["2010-08-20",21.8136,22.8908,21.6632,22.307,31100.0],["2010-08-23",22.3853,22.3853,21.7053,21.7414,17900.0],["2010-08-24",21.6632,22.0784,21.6632,21.7895,19800.0],["2010-08-25",21.6752,22.289,21.621,22.2288,14800.0],["2010-08-26",22.2529,22.2649,21.6632,22.1145,14600.0],["2010-08-27",22.2529,22.9268,22.2168,22.8306,18700.0],["2010-08-30",22.7042,22.7042,21.7835,21.7956,13200.0],["2010-08-31",21.7113,22.1807,21.7113,22.1085,18500.0],["2010-09-01",22.4033,22.969,22.1506,22.969,18400.0],["2010-09-02",23.0111,23.4744,22.8907,23.4744,18200.0],["2010-09-03",23.6189,23.9378,23.2999,23.9077,16100.0],["2010-09-07",23.8656,23.9077,23.2578,23.2698,10100.0],["2010-09-08",23.2819,23.6008,23.1134,23.1796,15000.0],["2010-09-09",23.4504,23.4925,23.2398,23.4865,23500.0],["2010-09-10",23.6189,24.2206,23.5467,23.6369,17100.0],["2010-09-13",23.9197,24.4974,23.6189,24.4974,25400.0],["2010-09-14",24.341,24.3711,24.0882,24.3109,15200.0],["2010-09-15",24.2748,24.3711,24.1123,24.2988,23600.0],["2010-09-16",24.2808,24.3109,23.7513,23.8596,7500.0],["2010-09-17",24.1484,24.5516,23.3481,23.4684,98100.0],["2010-09-20",23.6008,24.3109,23.4684,24.3049,29600.0],["2010-09-21",24.1905,24.4613,23.6129,24.004,25500.0],["2010-09-22",23.9619,24.022,23.6129,23.7813,9500.0],["2010-09-23",23.649,23.9739,23.0291,23.0773,11000.0],["2010-09-24",23.4865,24.2026,23.3782,24.1845,18400.0],["2010-09-27",24.1484,24.1484,23.6309,23.7452,5500.0],["2010-09-28",23.6911,23.9859,23.4143,23.9619,12700.0],["2010-09-29",23.9017,24.0702,23.6189,24.0702,12300.0],["2010-09-30",24.0822,24.2206,23.8475,23.8656,21500.0],["2010-10-01",23.8716,24.1544,23.5166,23.6249,16500.0],["2010-10-04",23.649,23.8175,23.1435,23.1495,12000.0],["2010-10-05",23.4805,24.1725,23.2037,24.1725,20800.0],["2010-10-06",24.0461,24.2327,23.7453,23.8415,11400.0],["2010-10-07",24.0642,24.0642,23.4805,23.6309,8600.0],["2010-10-08",23.5888,24.4373,23.5888,24.2808,10400.0],["2010-10-11",24.1845,24.1845,23.667,23.9197,10000.0],["2010-10-12",23.7994,24.1905,23.7152,24.0702,4000.0],["2010-10-13",24.1063,24.678,23.6971,24.6178,18200.0],["2010-10-14",24.5456,24.6418,24.1304,24.6358,8500.0],["2010-10-15",24.8164,25.1233,24.5034,24.5034,24500.0],["2010-10-18",24.4914,25.2316,24.4914,25.2195,9500.0],["2010-10-19",24.7622,25.0992,24.4192,24.6298,10400.0],["2010-10-20",24.8465,24.9548,24.6298,24.9247,6900.0],["2010-10-21",24.9849,25.1233,24.0702,24.3831,12000.0],["2010-10-22",24.4673,24.9488,24.3651,24.5155,9600.0],["2010-10-25",24.6539,24.6539,24.4734,24.5215,2800.0],["2010-10-26",24.3049,24.6057,24.2086,24.2988,9700.0],["2010-10-27",24.1544,24.1544,23.4143,23.7392,14200.0],["2010-10-28",23.9197,23.9197,23.4624,23.4624,5800.0],["2010-10-29",23.3481,23.3481,23.0833,23.2277,9700.0],["2010-11-01",23.4383,23.4383,22.7162,22.8907,19200.0],["2010-11-02",23.2097,23.3782,22.8908,23.3782,11600.0],["2010-11-03",23.4935,23.8456,23.3114,23.8456,5600.0],["2010-11-04",23.9731,24.6166,23.8274,24.6166,20000.0],["2010-11-05",24.7077,24.8898,24.477,24.7805,11800.0],["2010-11-08",24.653,24.7866,24.3555,24.7319,6600.0],["2010-11-09",24.8715,24.8715,24.1613,24.2038,10300.0],["2010-11-10",24.2827,24.7259,24.0884,24.5255,22100.0],["2010-11-11",24.1734,24.4648,24.1734,24.3798,7700.0],["2010-11-12",24.1309,24.1309,23.6999,23.791,10400.0],["2010-11-15",23.9792,24.3131,23.8942,24.0945,7000.0],["2010-11-16",24.0095,24.0095,23.6089,23.8092,15000.0],["2010-11-17",23.7121,23.7545,23.6513,23.6513,3700.0],["2010-11-18",24.0035,24.1309,23.6878,23.9974,9000.0],["2010-11-19",23.6756,24.0217,23.6028,23.6453,15800.0],["2010-11-22",23.5239,23.6756,23.4449,23.4874,6000.0],["2010-11-23",23.3721,23.6028,23.2568,23.4085,9400.0],["2010-11-24",23.6696,24.0095,23.5239,23.8577,11800.0],["2010-11-26",23.7485,23.8517,23.536,23.5421,2000.0],["2010-11-29",23.3296,23.7424,23.105,23.5664,10300.0],["2010-11-30",23.2203,23.5664,23.1293,23.2871,21800.0],["2010-12-01",23.6635,23.6635,23.4935,23.6028,10500.0],["2010-12-02",23.5421,23.7363,23.3175,23.6999,11600.0],["2010-12-03",23.5542,23.6513,23.4996,23.6149,11100.0],["2010-12-06",23.5239,23.706,23.4935,23.6817,9900.0],["2010-12-07",23.706,23.706,23.5906,23.706,13400.0],["2010-12-08",23.8274,23.8274,23.6817,23.6999,11300.0],["2010-12-09",23.8395,23.9549,23.706,23.9124,11800.0],["2010-12-10",24.0459,24.0459,23.8274,23.9427,19400.0],["2010-12-13",24.0034,24.0034,23.6756,23.7728,7800.0],["2010-12-14",23.9063,24.2766,23.7667,24.2038,12300.0],["2010-12-15",24.2523,24.5802,24.2523,24.2827,13800.0],["2010-12-16",24.4223,24.7319,24.2827,24.6469,16300.0],["2010-12-17",24.6409,24.6712,23.9974,24.6712,57000.0],["2010-12-20",24.6955,24.6955,24.2827,24.3738,8100.0],["2010-12-21",24.4709,24.738,24.3738,24.7319,13500.0],["2010-12-22",24.7562,24.8594,24.5862,24.8473,16200.0],["2010-12-23",24.8533,24.8533,24.5862,24.7076,6600.0],["2010-12-27",24.6287,24.7866,24.5559,24.7866,4400.0],["2010-12-28",24.7562,24.7562,24.3495,24.5437,6300.0],["2010-12-29",24.5862,24.5862,24.4527,24.5316,5600.0],["2010-12-30",24.5802,24.5802,24.3131,24.3131,3200.0],["2010-12-31",24.1977,24.3373,23.7606,23.7728,10900.0],["2011-01-03",23.9124,24.5923,23.9124,24.5802,17400.0],["2011-01-04",24.7076,24.7805,24.4223,24.4345,27300.0],["2011-01-05",24.4952,24.6712,24.3434,24.6712,11500.0],["2011-01-06",24.7016,24.7016,24.4345,24.5802,9100.0],["2011-01-07",24.5862,24.6045,23.7546,24.0581,9300.0],["2011-01-10",23.8881,24.2645,23.797,24.2463,13700.0],["2011-01-11",24.3738,24.398,24.2584,24.3616,16200.0],["2011-01-12",24.483,24.5923,24.2341,24.5073,6500.0],["2011-01-13",24.4466,24.6287,23.9974,24.4041,10100.0],["2011-01-14",24.3555,24.8473,24.3555,24.8291,9200.0],["2011-01-18",24.7684,24.8958,24.5862,24.738,9800.0],["2011-01-19",24.6773,24.8291,24.2827,24.307,13700.0],["2011-01-20",24.1613,24.4345,24.1613,24.2888,8900.0],["2011-01-21",24.4102,24.4588,24.1734,24.1856,14700.0],["2011-01-24",24.2281,24.4587,24.222,24.4041,5100.0],["2011-01-25",24.2827,24.4284,24.137,24.2706,6400.0],["2011-01-26",24.8898,24.9505,24.4345,24.738,6300.0],["2011-01-27",24.653,24.8533,24.4891,24.7198,8800.0],["2011-01-28",24.6773,24.6773,23.7667,23.7667,68300.0],["2011-01-31",23.8699,24.7562,23.706,24.738,85100.0],["2011-02-01",24.568,24.9869,24.222,24.9869,46700.0],["2011-02-02",24.9012,25.2073,24.791,25.1216,15600.0],["2011-02-03",25.1522,25.2195,24.9196,25.2011,20300.0],["2011-02-04",25.1216,25.1216,24.7543,24.8216,11100.0],["2011-02-07",24.7849,25.2501,24.7849,24.8828,10900.0],["2011-02-08",24.7849,24.8522,24.436,24.6135,8500.0],["2011-02-09",24.436,25.0787,24.2891,24.7788,14300.0],["2011-02-10",24.6502,25.0848,24.6502,24.9318,15600.0],["2011-02-11",24.7727,25.3848,24.7727,25.3848,14000.0],["2011-02-14",25.4337,25.4337,24.993,25.1277,9100.0],["2011-02-15",25.1154,25.446,24.8339,24.9073,24800.0],["2011-02-16",25.1277,25.6174,24.9502,25.1828,8100.0],["2011-02-17",24.9747,25.2195,24.9747,25.0053,10800.0],["2011-02-18",25.1583,25.2501,24.9747,24.9808,10900.0],["2011-02-22",24.9134,24.9196,24.4176,24.4237,17000.0],["2011-02-23",24.5033,24.8522,23.9096,24.1911,29300.0],["2011-02-24",24.2279,24.3442,24.0565,24.2217,19200.0],["2011-02-25",24.3625,24.84,24.185,24.84,10700.0],["2011-02-28",25.0848,25.2501,24.8522,25.0971,28600.0],["2011-03-01",25.091,25.5133,24.9502,25.2379,53900.0],["2011-03-02",25.0971,25.4031,25.0971,25.348,10600.0],["2011-03-03",25.5256,25.6357,25.446,25.6174,18200.0],["2011-03-04",25.6235,25.6235,25.2501,25.4644,7900.0],["2011-03-07",25.3542,25.3542,24.7665,24.8583,11400.0],["2011-03-08",24.8216,25.0359,24.638,24.8033,12900.0],["2011-03-09",24.8033,24.9685,24.7604,24.9012,4200.0],["2011-03-10",24.638,24.6441,24.3993,24.485,21600.0],["2011-03-11",24.485,24.6135,24.4299,24.4605,14300.0],["2011-03-14",24.2952,24.485,24.2952,24.4544,5600.0],["2011-03-15",24.1789,24.4727,24.1789,24.4421,9600.0],["2011-03-16",24.3503,24.485,24.0442,24.3625,23300.0],["2011-03-17",24.791,24.791,24.3625,24.436,6100.0],["2011-03-18",24.54,24.7114,24.3687,24.5768,26100.0],["2011-03-21",24.791,24.9073,24.6074,24.9073,8800.0],["2011-03-22",24.9073,25.042,24.638,25.042,7000.0],["2011-03-23",25.0114,25.0359,24.4544,24.9869,15900.0],["2011-03-24",25.0297,25.0665,24.8828,25.0665,5200.0],["2011-03-25",25.0971,25.4644,25.091,25.3052,10400.0],["2011-03-28",25.4705,25.4705,25.2195,25.2195,5900.0],["2011-03-29",25.2195,25.3419,25.0971,25.3358,6300.0],["2011-03-30",25.3725,25.3725,24.9685,25.1889,10200.0],["2011-03-31",25.0665,25.4337,24.944,25.4337,13000.0],["2011-04-01",25.5133,25.648,25.3419,25.6296,9100.0],["2011-04-04",25.6358,25.7092,25.4644,25.7092,22800.0],["2011-04-05",25.4644,25.6174,25.2807,25.5929,7500.0],["2011-04-06",25.5929,25.9479,25.2501,25.8316,8000.0],["2011-04-07",25.7827,25.8316,25.3481,25.648,13500.0],["2011-04-08",25.7153,25.7276,25.2868,25.2868,6000.0],["2011-04-11",25.2624,25.5256,25.0359,25.0359,7900.0],["2011-04-12",25.0542,25.1032,24.638,24.638,6700.0],["2011-04-13",24.8645,24.9134,24.5462,24.5523,11500.0],["2011-04-14",24.4849,24.8461,24.4849,24.8461,12300.0],["2011-04-15",24.7727,25.0175,24.638,24.7298,27300.0],["2011-04-18",24.5033,24.8584,24.4972,24.5094,11100.0],["2011-04-19",24.6747,24.6747,24.4054,24.485,11700.0],["2011-04-20",24.6502,24.791,24.5156,24.6808,6900.0],["2011-04-21",24.8461,24.8461,24.485,24.638,6500.0],["2011-04-25",24.5706,24.7176,24.485,24.485,12800.0],["2011-04-26",24.485,24.8828,24.485,24.8155,10800.0],["2011-04-27",24.6074,24.8522,24.6074,24.8522,50500.0],["2011-04-28",24.791,24.944,24.791,24.9134,22100.0],["2011-04-29",24.9441,25.0665,24.8522,24.9379,15000.0],["2011-05-02",24.9869,25.0114,24.4972,24.5768,11000.0],["2011-05-03",24.6196,24.7176,24.485,24.5156,12600.0],["2011-05-04",24.5403,24.6267,24.4847,24.5403,14600.0],["2011-05-05",24.5094,24.6946,24.4785,24.5403,18200.0],["2011-05-06",24.6946,24.6946,24.5094,24.5403,8400.0],["2011-05-09",24.5711,24.7934,24.5403,24.7934,5500.0],["2011-05-10",24.8489,24.923,24.7563,24.923,18100.0],["2011-05-11",24.886,25.0033,24.4909,24.4909,14200.0],["2011-05-12",24.4724,24.9354,24.4724,24.9354,5100.0],["2011-05-13",25.0033,25.0033,24.4538,24.5217,19400.0],["2011-05-16",24.4785,24.5403,24.423,24.4847,21000.0],["2011-05-17",24.423,24.5403,24.3859,24.4415,10100.0],["2011-05-18",24.4909,24.5403,24.3118,24.5403,9000.0],["2011-05-19",24.5403,24.5403,24.4476,24.4785,12700.0],["2011-05-20",24.3242,24.3365,24.2316,24.2316,11400.0],["2011-05-23",24.0649,24.0649,23.8982,23.8982,10300.0],["2011-05-24",23.9846,23.9846,23.5093,23.6204,15000.0],["2011-05-25",23.5957,23.5957,23.4599,23.5463,14000.0],["2011-05-26",23.5216,23.7624,23.4599,23.7253,20300.0],["2011-05-27",23.7439,23.8426,23.6451,23.8056,10200.0],["2011-05-31",23.9229,23.9229,23.608,23.9229,56700.0],["2011-06-01",23.8365,23.8365,22.7005,22.7684,40700.0],["2011-06-02",22.8672,22.9968,22.6882,22.8425,8000.0],["2011-06-03",22.6882,22.6882,22.4906,22.4906,25600.0],["2011-06-06",22.5338,22.9536,22.503,22.6141,14200.0],["2011-06-07",22.7869,22.9475,22.6264,22.6882,11400.0],["2011-06-08",22.7622,23.0524,22.5523,22.9042,14600.0],["2011-06-09",22.9166,23.0215,22.6943,22.7684,9000.0],["2011-06-10",22.5956,22.9413,22.5462,22.5832,23200.0],["2011-06-13",22.7005,23.1141,22.6882,22.9475,14600.0],["2011-06-14",23.2438,23.3055,23.1635,23.2623,13400.0],["2011-06-15",23.0894,23.4043,23.0894,23.287,17100.0],["2011-06-16",23.3611,23.5833,23.3611,23.4043,11900.0],["2011-06-17",23.5463,23.7685,23.4969,23.7685,37400.0],["2011-06-20",23.4907,23.8241,23.4907,23.7192,18000.0],["2011-06-21",23.7685,23.9229,23.7562,23.8612,19800.0],["2011-06-22",23.7253,23.9167,23.4599,23.6142,18700.0],["2011-06-23",23.466,23.8797,23.466,23.855,6800.0],["2011-06-24",23.9229,24.034,23.7932,24.034,35700.0],["2011-06-27",24.0711,24.2316,23.9846,24.2316,37400.0],["2011-06-28",24.2192,24.2316,24.0772,24.2316,36300.0],["2011-06-29",24.2069,24.2316,24.1081,24.1698,8700.0],["2011-06-30",24.2316,24.2316,24.1637,24.2254,15800.0],["2011-07-01",24.2686,24.4477,24.2069,24.4477,16400.0],["2011-07-05",24.3304,24.3551,24.139,24.318,9800.0],["2011-07-06",24.2316,24.3365,24.176,24.3242,8800.0],["2011-07-07",24.3859,24.6267,24.3242,24.5094,13600.0],["2011-07-08",24.8119,25.3181,24.602,25.312,65300.0],["2011-07-11",25.2934,25.4663,24.9477,24.9971,32700.0],["2011-07-12",25.1206,25.1268,24.9415,24.9724,26600.0],["2011-07-13",25.0218,25.1268,24.9416,25.0897,21600.0],["2011-07-14",25.065,25.065,24.4909,24.4909,14100.0],["2011-07-15",24.3983,24.9786,24.3859,24.8304,18500.0],["2011-07-18",24.9415,25.0033,24.5403,24.6452,12900.0],["2011-07-19",24.7131,25.0033,24.6205,25.0033,11700.0],["2011-07-20",24.8922,25.1576,24.8922,24.9539,14200.0],["2011-07-21",25.0033,25.1453,24.9662,25.0341,21400.0],["2011-07-22",25.1329,25.1329,24.8242,24.9107,15200.0],["2011-07-25",24.7563,24.9477,24.6946,24.7316,9900.0],["2011-07-26",24.8181,25.0033,24.8181,24.8736,7200.0],["2011-07-27",24.8428,24.8428,24.565,24.5835,27800.0],["2011-07-28",24.8181,25.0033,24.6884,24.6946,10500.0],["2011-07-29",24.602,25.0033,24.602,24.9415,21900.0],["2011-08-01",25.1021,25.1268,24.9169,24.9292,23000.0],["2011-08-02",25.065,25.1576,24.7378,24.7378,15700.0],["2011-08-03",24.9247,25.3109,24.8998,25.1739,17400.0],["2011-08-04",25.1116,25.2611,24.8437,24.8437,24200.0],["2011-08-05",25.2611,25.4168,24.7939,25.2113,31100.0],["2011-08-08",24.8562,25.3234,23.5791,23.5791,53700.0],["2011-08-09",23.903,24.825,23.1679,24.825,47100.0],["2011-08-10",25.2798,25.2798,23.4981,23.5168,34300.0],["2011-08-11",25.6349,25.6349,23.7037,24.8313,32400.0],["2011-08-12",24.9745,24.9808,24.389,24.4824,12900.0],["2011-08-15",24.744,24.906,24.5198,24.7004,16300.0],["2011-08-16",24.8749,24.8749,23.8283,23.847,17600.0],["2011-08-17",23.8844,24.0401,23.5168,23.928,14000.0],["2011-08-18",23.5168,23.6103,23.1555,23.1742,35400.0],["2011-08-19",23.0496,23.6414,23.0496,23.0496,21300.0],["2011-08-22",23.6663,23.6663,23.1119,23.2863,10500.0],["2011-08-23",23.4981,24.1647,23.3486,24.1647,16700.0],["2011-08-24",23.9404,24.5198,23.822,24.5198,14500.0],["2011-08-25",24.607,24.607,23.5666,23.5916,11200.0],["2011-08-26",23.7909,24.1709,23.467,24.0276,9000.0],["2011-08-29",24.0712,24.5758,24.0712,24.5758,21100.0],["2011-08-30",24.5135,24.5135,23.9591,24.2893,17400.0],["2011-08-31",24.5011,24.5011,23.7722,24.2021,28600.0],["2011-09-01",24.283,24.283,23.3175,23.4981,22800.0],["2011-09-02",23.2988,23.5729,22.8938,23.1119,28100.0],["2011-09-06",22.8689,22.9811,22.4702,22.7256,32600.0],["2011-09-07",23.143,23.4234,22.9561,23.4109,28700.0],["2011-09-08",23.3175,23.3175,22.6135,22.6135,21300.0],["2011-09-09",22.5201,22.8004,22.3083,22.3706,29900.0],["2011-09-12",22.2647,22.7942,22.2086,22.7007,16300.0],["2011-09-13",22.9561,23.143,22.4329,22.7755,15400.0],["2011-09-14",22.6758,22.7568,22.4328,22.6135,31700.0],["2011-09-15",22.7256,22.7256,22.4702,22.6135,13600.0],["2011-09-16",22.8004,22.8066,22.5824,22.7443,64400.0],["2011-09-19",22.4329,22.7132,22.2024,22.246,24200.0],["2011-09-20",22.0653,22.3643,21.4486,21.4486,31900.0],["2011-09-21",21.4922,22.1712,21.1869,21.1869,52300.0],["2011-09-22",20.9253,21.6666,20.9253,21.1869,49100.0],["2011-09-23",21.1869,22.0217,21.1869,21.7601,39300.0],["2011-09-26",22.0155,22.5388,21.841,22.2397,30200.0],["2011-09-27",22.6509,22.9561,22.5263,22.7381,40100.0],["2011-09-28",22.7381,22.7381,21.2555,21.2555,41000.0],["2011-09-29",21.7476,22.1151,21.461,21.9345,28300.0],["2011-09-30",21.7912,22.4204,21.7912,22.2896,52100.0],["2011-10-03",22.084,22.3394,21.025,21.025,59800.0],["2011-10-04",20.8256,23.6103,20.7882,22.9561,58000.0],["2011-10-05",22.4204,23.3673,22.3207,23.3361,26400.0],["2011-10-06",23.1866,23.6601,22.8938,23.6289,30500.0],["2011-10-07",23.6788,23.6788,22.5824,22.6758,44500.0],["2011-10-10",23.1119,23.3299,22.5948,23.3299,41400.0],["2011-10-11",23.0496,23.6663,22.9561,23.6352,28500.0],["2011-10-12",23.8594,24.227,23.6912,24.1896,32000.0],["2011-10-13",24.2893,24.2893,23.6725,24.0962,13000.0],["2011-10-14",24.8001,24.8001,23.8657,24.3453,15600.0],["2011-10-17",24.2021,24.2021,23.3611,23.4545,31700.0],["2011-10-18",23.5916,24.744,23.5168,24.4762,45600.0],["2011-10-19",24.4201,24.5945,24.0027,24.1086,30500.0],["2011-10-20",24.1772,24.3765,23.3611,24.3703,25300.0],["2011-10-21",24.607,24.7316,24.2021,24.6631,21000.0],["2011-10-24",24.5883,24.9122,24.2955,24.7939,23000.0],["2011-10-25",24.4076,24.607,23.7348,23.9093,16700.0],["2011-10-26",24.2644,24.2955,23.7847,24.0401,32300.0],["2011-10-27",24.5447,25.2237,24.0463,25.2237,59000.0],["2011-10-28",24.9185,25.2299,24.2083,24.6755,39600.0],["2011-10-31",24.4575,25.0867,24.3827,24.5634,32100.0],["2011-11-01",23.6725,24.1709,23.3424,23.5168,55100.0],["2011-11-02",23.9319,24.4414,23.9068,24.3533,33300.0],["2011-11-03",24.5294,25.1898,24.0577,25.171,24000.0],["2011-11-04",25.0263,25.3031,24.4162,24.6364,16300.0],["2011-11-07",24.6426,24.6426,24.064,24.3345,12000.0],["2011-11-08",24.4917,24.5294,23.9005,24.3596,21800.0],["2011-11-09",23.9005,24.0577,23.3344,23.3407,35400.0],["2011-11-10",23.6237,24.1583,23.4791,23.9571,23200.0],["2011-11-11",24.215,24.7873,24.215,24.6489,38100.0],["2011-11-14",24.6489,24.7118,23.9445,24.0011,21800.0],["2011-11-15",23.9885,24.6615,23.8124,24.5609,47500.0],["2011-11-16",24.6301,24.8439,24.2275,24.2401,27700.0],["2011-11-17",24.2527,24.7999,24.1835,24.303,29800.0],["2011-11-18",24.3282,24.6867,24.2841,24.6867,19300.0],["2011-11-21",24.4162,24.4854,23.9948,23.9948,12200.0],["2011-11-22",23.9759,24.1395,23.7935,23.8376,10300.0],["2011-11-23",23.5608,23.8061,23.2715,23.3281,38300.0],["2011-11-25",23.2715,23.9005,23.196,23.196,8300.0],["2011-11-28",24.4477,24.4477,23.3721,23.7244,33800.0],["2011-11-29",23.7055,23.7432,23.2778,23.3155,33400.0],["2011-11-30",23.7495,25.2213,23.7495,25.2213,63500.0],["2011-12-01",25.127,25.1898,24.6552,24.7055,40300.0],["2011-12-02",24.9068,25.0075,24.5294,24.9383,16100.0],["2011-12-05",25.1647,25.4037,24.8439,25.1584,28400.0],["2011-12-06",25.0892,25.2842,24.781,25.171,14400.0],["2011-12-07",24.9508,25.1584,24.0829,25.1458,19500.0],["2011-12-08",24.8439,24.8439,24.2024,24.2527,42800.0],["2011-12-09",24.2778,24.9697,24.108,24.9571,22300.0],["2011-12-12",24.7433,25.0955,24.347,25.0012,18900.0],["2011-12-13",25.1584,25.3156,24.5609,24.5986,19400.0],["2011-12-14",24.454,25.0389,24.454,24.976,21000.0],["2011-12-15",25.3156,25.41,24.7747,25.4037,15800.0],["2011-12-16",25.4729,25.4855,24.4477,24.4917,106800.0],["2011-12-19",24.8816,25.02,23.9005,23.9005,20700.0],["2011-12-20",24.5169,24.8439,24.4477,24.8439,19700.0],["2011-12-21",24.8502,24.8691,24.6301,24.8439,13300.0],["2011-12-22",24.8376,24.8628,24.6489,24.7307,21300.0],["2011-12-23",24.7307,24.7936,24.5609,24.6552,5400.0],["2011-12-27",24.5735,24.7684,24.0388,24.6867,20000.0],["2011-12-28",24.7307,24.7307,24.2401,24.3848,18800.0],["2011-12-29",24.4728,24.5294,24.3659,24.5294,10900.0],["2011-12-30",24.3785,24.5294,24.215,24.2213,16300.0],["2012-01-03",24.9068,25.02,24.6112,24.8816,13200.0],["2012-01-04",24.8502,25.1584,24.7307,25.1144,12700.0],["2012-01-05",24.9571,25.4666,24.8628,25.3911,9100.0],["2012-01-06",25.1647,25.3471,24.932,25.2527,15700.0],["2012-01-09",25.259,25.4729,24.8628,25.4603,15500.0],["2012-01-10",25.4729,25.6301,25.2276,25.6301,34500.0],["2012-01-11",25.5295,25.6112,25.3911,25.5106,36100.0],["2012-01-12",25.498,25.5421,25.2402,25.4729,6900.0],["2012-01-13",25.1521,25.4729,25.1081,25.4729,8800.0],["2012-01-17",25.4729,25.5169,25.2276,25.3156,23200.0],["2012-01-18",25.1961,25.4729,25.064,25.4729,12300.0],["2012-01-19",25.4729,25.4729,25.3722,25.3722,12200.0],["2012-01-20",25.2024,25.5043,25.2024,25.5043,26400.0],["2012-01-23",25.1584,25.4666,24.8502,25.1584,10200.0],["2012-01-24",25.1144,25.4729,24.9508,25.4729,20700.0],["2012-01-25",25.3534,25.7936,25.1961,25.7936,29700.0],["2012-01-26",25.4163,25.8188,25.1395,25.1458,71500.0],["2012-01-27",25.0012,25.4288,24.7055,25.3093,55400.0],["2012-01-30",25.215,27.127,25.0578,26.7937,117900.0],["2012-01-31",26.7119,26.8,24.932,25.4352,288300.0],["2012-02-01",25.9886,25.9886,25.2087,25.9131,58400.0],["2012-02-02",26.0147,26.2748,25.8243,26.1035,18800.0],["2012-02-03",26.1987,26.5984,26.1416,26.5603,24600.0],["2012-02-06",26.5984,26.5984,25.7164,26.1352,19100.0],["2012-02-07",26.0908,26.1923,25.9195,25.9512,44400.0],["2012-02-08",26.1289,26.5159,25.8497,26.224,16900.0],["2012-02-09",26.1733,26.1733,25.8624,26.0147,10000.0],["2012-02-10",25.9956,26.0972,25.837,25.9703,20600.0],["2012-02-13",26.186,26.186,25.9512,26.0972,8400.0],["2012-02-14",25.8941,26.1733,25.8814,26.1416,16800.0],["2012-02-15",26.2875,26.2875,25.9195,26.0464,15700.0],["2012-02-16",26.2685,26.3827,25.9576,26.3827,16500.0],["2012-02-17",26.3573,26.4652,26.1733,26.3954,28200.0],["2012-02-21",26.3383,26.5032,26.1987,26.4525,28600.0],["2012-02-22",26.3383,26.5223,26.0337,26.2938,26500.0],["2012-02-23",26.3002,26.5794,25.9766,26.5223,20200.0],["2012-02-24",26.535,26.535,26.2621,26.2621,34700.0],["2012-02-27",26.1923,26.5794,26.1669,26.3002,19500.0],["2012-02-28",26.3129,26.5032,25.7989,26.3636,21900.0],["2012-02-29",26.4588,26.6301,26.0781,26.0781,53900.0],["2012-03-01",26.0781,26.3763,25.6657,25.6657,50400.0],["2012-03-02",25.6657,25.6657,24.8091,24.9297,64600.0],["2012-03-05",24.8028,25.4817,24.6822,25.3675,60500.0],["2012-03-06",25.3421,25.4627,24.8599,24.9677,19100.0],["2012-03-07",24.936,25.1644,24.9043,25.1644,10900.0],["2012-03-08",25.1898,25.1898,24.9551,25.1835,12700.0],["2012-03-09",25.1391,25.8243,25.0946,25.5388,15300.0],["2012-03-12",25.5642,25.837,25.5388,25.7735,9400.0],["2012-03-13",25.8497,26.2621,25.8053,26.2114,33000.0],["2012-03-14",26.1162,26.1479,25.2533,25.2533,22200.0],["2012-03-15",25.3738,25.837,25.3738,25.7799,36300.0],["2012-03-16",25.6974,25.8116,25.3675,25.7545,35100.0],["2012-03-19",25.7291,26.3509,25.285,26.2748,51800.0],["2012-03-20",26.2114,26.3256,25.818,25.837,20300.0],["2012-03-21",25.9132,26.0083,25.6213,25.8497,15000.0],["2012-03-22",25.7038,25.7545,25.304,25.4373,33100.0],["2012-03-23",25.488,26.0845,25.488,26.002,9700.0],["2012-03-26",26.5477,26.5477,25.8941,26.4905,15600.0],["2012-03-27",26.4588,26.7443,26.1289,26.4081,17300.0],["2012-03-28",26.0147,26.4588,25.9258,26.186,51900.0],["2012-03-29",26.1543,26.167,25.7926,25.7926,270800.0],["2012-03-30",25.8624,25.9829,25.3357,25.4182,138700.0],["2012-04-02",25.4182,25.818,25.2215,25.818,40900.0],["2012-04-03",25.6467,25.7862,25.2913,25.3484,30100.0],["2012-04-04",25.2279,25.4246,24.936,25.101,58800.0],["2012-04-05",25.12,25.2533,24.8091,25.0248,20800.0],["2012-04-09",24.6822,25.2406,24.6822,25.1898,39600.0],["2012-04-10",25.0946,25.2533,24.8408,24.9931,53500.0],["2012-04-11",25.2342,25.2723,24.9297,25.266,25500.0],["2012-04-12",25.1898,25.3421,24.917,25.2469,40500.0],["2012-04-13",25.1327,25.1327,24.752,24.9297,53800.0],["2012-04-16",25.0312,25.2279,24.9043,25.1581,18000.0],["2012-04-17",25.3865,25.6657,25.0946,25.1898,50300.0],["2012-04-18",25.0248,25.0248,24.7457,24.8218,36400.0],["2012-04-19",24.9868,25.0629,24.7457,24.9614,34800.0],["2012-04-20",25.2342,25.3675,25.0185,25.2533,25100.0],["2012-04-23",24.9995,25.0566,24.8789,24.8789,30400.0],["2012-04-24",24.9551,25.3104,24.9551,25.304,24000.0],["2012-04-25",25.4055,25.4055,24.9424,24.9931,27500.0],["2012-04-26",24.955,25.0502,24.7076,24.8852,34800.0],["2012-04-27",24.8155,24.8979,24.7457,24.8155,25400.0],["2012-04-30",24.8091,24.8408,24.016,24.016,85500.0],["2012-05-01",24.1746,24.5363,23.8256,23.87,49000.0],["2012-05-02",23.9081,24.0985,23.648,23.9271,32100.0],["2012-05-03",24.0232,24.145,23.9271,23.9784,58700.0],["2012-05-04",23.9592,24.2218,23.4146,23.4146,35000.0],["2012-05-07",23.3826,23.562,23.3442,23.4146,32400.0],["2012-05-08",23.325,23.5428,23.2609,23.4787,33800.0],["2012-05-09",23.3826,23.5107,23.2737,23.3506,18900.0],["2012-05-10",23.5428,23.5812,23.3826,23.53,26000.0],["2012-05-11",23.3954,23.5748,23.357,23.4915,49000.0],["2012-05-14",23.3506,23.4531,23.152,23.2673,29600.0],["2012-05-15",23.357,23.4531,23.2225,23.2545,37400.0],["2012-05-16",23.6773,23.6773,23.0559,23.0559,26400.0],["2012-05-17",23.0559,23.325,22.9982,23.12,39300.0],["2012-05-18",23.0879,23.3378,22.979,23.2929,43000.0],["2012-05-21",23.2545,23.5364,23.2032,23.5043,43500.0],["2012-05-22",23.3826,23.7734,23.3826,23.594,33600.0],["2012-05-23",23.6453,23.6965,23.2609,23.4915,21200.0],["2012-05-24",23.5684,23.7414,23.4467,23.7414,28300.0],["2012-05-25",23.8182,23.8759,23.6068,23.6901,19700.0],["2012-05-29",23.9848,23.9848,23.3378,23.5748,20300.0],["2012-05-30",23.4595,23.5043,23.184,23.4467,24600.0],["2012-05-31",23.4018,23.5748,23.389,23.4531,32500.0],["2012-06-01",23.325,23.7029,22.947,23.2865,48300.0],["2012-06-04",23.4018,23.5043,23.0111,23.2032,62600.0],["2012-06-05",23.12,23.4659,23.12,23.3826,26100.0],["2012-06-06",23.5748,23.6389,23.3442,23.562,20600.0],["2012-06-07",23.7606,23.9784,23.5236,23.6132,28200.0],["2012-06-08",23.5428,23.7542,23.389,23.5107,24200.0],["2012-06-11",23.6901,23.6901,23.1264,23.1648,33500.0],["2012-06-12",23.357,23.5812,23.152,23.4595,30800.0],["2012-06-13",23.4787,23.8695,23.2545,23.3057,25000.0],["2012-06-14",23.4082,23.6389,23.2353,23.4659,22200.0],["2012-06-15",23.4082,23.6261,23.2225,23.2225,65100.0],["2012-06-18",23.1904,23.3506,23.0111,23.1904,40600.0],["2012-06-19",23.1904,23.6645,23.1904,23.594,22900.0],["2012-06-20",23.4915,23.5235,23.2545,23.3121,17500.0],["2012-06-21",23.3186,23.3954,23.2801,23.3442,26600.0],["2012-06-22",23.4467,24.4589,23.4403,24.2731,98000.0],["2012-06-25",23.8631,24.0361,23.6261,23.7606,15200.0],["2012-06-26",23.7222,24.1065,23.6837,23.735,18100.0],["2012-06-27",23.6645,24.1257,23.4659,23.9592,19600.0],["2012-06-28",23.8118,24.0617,23.5043,23.9912,21100.0],["2012-06-29",24.3115,24.3756,23.9143,24.1385,21400.0],["2012-07-02",24.0937,24.6639,23.9848,24.6639,28000.0],["2012-07-03",24.5614,24.8881,24.5614,24.8112,12000.0],["2012-07-05",24.7407,24.8817,24.6062,24.6446,20800.0],["2012-07-06",24.5037,24.6254,24.2154,24.4204,12600.0],["2012-07-09",24.4909,24.6639,24.3435,24.3435,26800.0],["2012-07-10",24.4973,24.7856,24.241,24.5678,13200.0],["2012-07-11",24.4845,24.8881,24.4332,24.7215,21400.0],["2012-07-12",24.6895,24.824,24.555,24.6831,17600.0],["2012-07-13",24.7215,24.8496,24.5934,24.7856,28700.0],["2012-07-16",24.76,24.824,24.4268,24.7215,61400.0],["2012-07-17",24.824,24.824,24.4973,24.7087,13400.0],["2012-07-18",24.6639,24.8881,24.6639,24.8689,17800.0],["2012-07-19",24.8432,24.8432,24.5357,24.5357,11500.0],["2012-07-20",24.2731,24.5678,24.2731,24.4845,19500.0],["2012-07-23",24.1514,24.7728,23.8951,24.5101,25000.0],["2012-07-24",24.5742,24.5742,24.1898,24.3115,11200.0],["2012-07-25",24.35,24.5998,24.0681,24.0937,9100.0],["2012-07-26",24.3436,24.856,24.1514,24.856,31000.0],["2012-07-27",24.8304,25.0739,24.6639,25.0739,31900.0],["2012-07-30",25.0867,25.1764,24.6382,24.8817,20800.0],["2012-07-31",24.824,25.202,24.824,25.1507,188100.0],["2012-08-01",25.2148,25.2148,24.3756,24.3756,27200.0],["2012-08-02",24.5049,25.2228,24.3562,25.0417,230900.0],["2012-08-03",25.2099,25.6108,25.1129,25.5397,71800.0],["2012-08-06",25.5785,25.6108,25.3198,25.3457,20500.0],["2012-08-07",25.4104,25.4427,25.1064,25.2681,31800.0],["2012-08-08",25.2357,25.2357,24.8218,24.8218,25000.0],["2012-08-09",24.893,24.9382,24.6472,24.7313,16500.0],["2012-08-10",24.7701,25.2422,24.6084,24.6407,20300.0],["2012-08-13",24.6731,24.8671,24.4208,24.8671,16500.0],["2012-08-14",24.8994,25.0482,24.6149,24.7636,28500.0],["2012-08-15",24.7701,25.488,24.7701,25.3198,46300.0],["2012-08-16",25.7402,25.7402,25.0741,25.2228,17900.0],["2012-08-17",25.2293,25.4427,24.6796,25.3845,43900.0],["2012-08-20",25.1969,25.3522,25.1646,25.3198,12000.0],["2012-08-21",25.3004,25.6561,25.1452,25.1581,24600.0],["2012-08-22",25.0741,25.2616,24.6278,25.1969,16500.0],["2012-08-23",24.99,25.2163,24.7119,24.7507,17100.0],["2012-08-24",24.6989,25.1129,24.6343,24.8024,25700.0],["2012-08-27",24.8606,24.9706,24.5761,24.9383,17500.0],["2012-08-28",24.9641,25.0353,24.783,25.0353,20000.0],["2012-08-29",24.9641,25.0482,24.6149,25.0417,25000.0],["2012-08-30",25.0352,25.0352,24.7054,24.8089,12100.0],["2012-08-31",25.6109,25.6109,24.7054,25.1193,51900.0],["2012-09-04",25.0611,25.2616,24.7572,25.2487,19300.0],["2012-09-05",27.4993,27.4993,25.2616,25.4621,29400.0],["2012-09-06",25.5397,25.7402,25.4233,25.7273,39700.0],["2012-09-07",25.6949,25.8501,25.5397,25.7725,16500.0],["2012-09-10",25.7984,25.8307,25.4492,25.4815,22500.0],["2012-09-11",25.4815,25.7402,25.3522,25.572,19500.0],["2012-09-12",25.6238,25.682,25.4039,25.5785,13400.0],["2012-09-13",25.6691,26.0506,25.2034,25.9084,70200.0],["2012-09-14",25.8631,26.2899,25.6303,26.167,35900.0],["2012-09-17",26.1153,26.1865,25.9407,26.0959,15100.0],["2012-09-18",25.8696,26.5163,25.7402,26.5034,17500.0],["2012-09-19",26.471,26.8008,25.8889,26.3223,26500.0],["2012-09-20",26.2447,26.6262,25.488,26.4322,11700.0],["2012-09-21",26.762,27.1436,26.4904,26.5422,122600.0],["2012-09-24",26.5616,27.1178,26.387,26.982,27300.0],["2012-09-25",26.6456,27.163,26.5616,26.581,26100.0],["2012-09-26",25.973,27.0919,25.973,26.5163,31700.0],["2012-09-27",26.5551,26.5551,26.4451,26.5163,20700.0],["2012-09-28",26.3805,26.4451,26.2059,26.2059,15700.0],["2012-10-01",26.2899,26.4516,26.1412,26.2641,14500.0],["2012-10-02",26.2899,26.3223,26.1153,26.1153,20400.0],["2012-10-03",26.1864,26.3999,26.1864,26.2253,13200.0],["2012-10-04",26.4063,26.6974,26.2253,26.6521,17900.0],["2012-10-05",26.6392,26.9496,26.4451,26.6133,9800.0],["2012-10-08",26.5939,26.6586,26.2511,26.581,7500.0],["2012-10-09",26.5551,26.6004,26.0959,26.2253,12900.0],["2012-10-10",26.5292,26.6715,26.3417,26.6586,9000.0],["2012-10-11",26.8073,26.8073,26.5616,26.7103,11600.0],["2012-10-12",26.6327,26.6327,26.3869,26.5034,13300.0],["2012-10-15",26.6715,26.678,26.3352,26.5486,12200.0],["2012-10-16",26.6392,26.7038,26.3546,26.4581,17500.0],["2012-10-17",26.5227,26.678,26.3675,26.5939,15400.0],["2012-10-18",26.581,26.678,26.0506,26.0506,21300.0],["2012-10-19",25.9924,26.1864,25.6108,25.6691,28000.0],["2012-10-22",25.7014,25.973,25.6691,25.9019,19400.0],["2012-10-23",25.876,26.4387,25.6691,26.3158,13400.0],["2012-10-24",26.3158,26.5939,26.3029,26.581,19900.0],["2012-10-25",26.775,26.8332,26.471,26.7685,13900.0],["2012-10-26",26.7685,26.8008,26.5228,26.7685,11700.0],["2012-10-31",26.6909,26.7426,25.9278,26.18,33900.0],["2012-11-01",26.2387,26.5652,26.1082,26.4411,25700.0],["2012-11-02",26.4673,26.4673,25.9841,26.0886,31900.0],["2012-11-05",26.1604,26.3628,26.0233,26.2192,10900.0],["2012-11-06",26.2192,26.2714,26.1865,26.2126,23800.0],["2012-11-07",26.0037,26.0037,25.3247,25.3443,28600.0],["2012-11-08",25.39,25.7687,25.1354,25.1354,15300.0],["2012-11-09",25.0962,25.625,24.8416,25.2333,12900.0],["2012-11-12",25.3182,26.1082,25.2594,25.7099,23300.0],["2012-11-13",25.6969,25.9972,25.1876,25.2072,14700.0],["2012-11-14",25.2007,25.3639,24.6457,24.6457,22100.0],["2012-11-15",24.7241,24.7241,24.13,24.1887,51300.0],["2012-11-16",24.6392,25.0962,24.0582,24.5282,42100.0],["2012-11-19",24.8873,25.0179,24.7045,24.9069,19900.0],["2012-11-20",24.7959,25.0375,24.2018,24.7437,24200.0],["2012-11-21",24.7437,25.2203,24.5478,24.8285,15100.0],["2012-11-23",24.7894,25.266,24.254,25.1419,9900.0],["2012-11-26",25.1354,25.1354,24.711,25.1354,26400.0],["2012-11-27",25.0897,25.2268,24.5152,25.0701,20100.0],["2012-11-28",24.9265,25.2072,24.5086,24.8743,36400.0],["2012-11-29",25.0832,25.155,24.9722,25.1354,19600.0],["2012-11-30",25.2007,25.4553,24.5086,25.4553,110200.0],["2012-12-03",25.4945,25.5075,24.7828,25.2725,31500.0],["2012-12-04",25.2921,25.4488,24.7567,25.0048,21400.0],["2012-12-05",25.155,25.4749,24.8873,25.2268,17200.0],["2012-12-06",25.3051,25.4618,24.9134,25.168,18400.0],["2012-12-07",25.3182,25.3182,25.0636,25.168,10700.0],["2012-12-10",25.168,25.2007,24.8481,25.2007,15400.0],["2012-12-11",25.377,25.4684,25.1811,25.4684,23600.0],["2012-12-12",25.5598,25.8797,25.1485,25.2268,18900.0],["2012-12-13",24.6849,25.3508,24.6849,24.8808,18200.0],["2012-12-14",24.9461,25.057,24.8742,24.9852,15400.0],["2012-12-17",24.7371,26.0494,24.7371,25.8144,34600.0],["2012-12-18",25.8144,26.1147,25.7165,26.0364,32500.0],["2012-12-19",26.069,26.2583,25.8993,26.2453,18100.0],["2012-12-20",26.291,26.402,25.9645,26.2453,19800.0],["2012-12-21",26.4934,26.761,25.9254,26.761,147400.0],["2012-12-24",26.6631,26.6696,26.18,26.3758,9000.0],["2012-12-26",26.4607,26.4607,25.8078,25.8797,18800.0],["2012-12-27",25.8144,26.0168,25.3965,25.7426,14900.0],["2012-12-28",25.6903,26.2518,25.5336,25.5336,21700.0],["2012-12-31",25.4161,26.0298,24.9722,25.8797,31000.0],["2013-01-02",26.2388,26.9765,26.0886,26.6501,39900.0],["2013-01-03",26.6305,26.9634,26.4411,26.8851,18600.0],["2013-01-04",27.0548,27.0548,26.65,26.8198,18500.0],["2013-01-07",26.6566,26.6696,26.3954,26.6043,7900.0],["2013-01-08",26.8394,26.8394,26.1604,26.8133,18300.0],["2013-01-09",26.9308,27.0222,26.415,26.6501,17600.0],["2013-01-10",26.6501,26.8981,26.5456,26.8981,14400.0],["2013-01-11",26.9634,26.9634,26.6174,26.8002,14700.0],["2013-01-14",26.7676,26.8459,26.6696,26.8133,8900.0],["2013-01-15",26.6435,26.9765,26.6174,26.9765,8800.0],["2013-01-16",26.8459,26.97,26.7023,26.9569,10000.0],["2013-01-17",26.9961,26.9961,26.6696,26.7023,12200.0],["2013-01-18",26.6043,26.6892,26.526,26.6696,13700.0],["2013-01-22",26.5913,27.094,26.4738,27.094,19700.0],["2013-01-23",27.0026,27.2115,26.7806,26.9504,14200.0],["2013-01-24",26.8981,26.9634,26.6957,26.9308,20400.0],["2013-01-25",27.0091,27.1397,26.4281,27.1397,20000.0],["2013-01-28",27.094,27.5706,26.9569,27.5641,26400.0],["2013-01-29",27.4204,27.8317,27.3551,27.8056,25900.0],["2013-01-30",27.662,27.9036,26.9895,27.2311,31800.0],["2013-01-31",27.2245,27.3431,26.9544,26.9544,45700.0],["2013-02-01",26.9346,27.2904,26.7633,27.264,36500.0],["2013-02-04",27.073,27.073,26.7633,26.9741,22700.0],["2013-02-05",27.0269,27.6725,27.0269,27.4156,22200.0],["2013-02-06",27.2575,27.6725,27.1454,27.4683,10200.0],["2013-02-07",27.2377,27.3365,27.1454,27.2706,3800.0],["2013-02-08",27.152,27.2575,26.5195,27.0796,15000.0],["2013-02-11",27.0796,27.2772,27.0071,27.0137,15100.0],["2013-02-12",26.961,27.2904,26.961,27.0796,34400.0],["2013-02-13",27.0796,27.297,26.9807,27.2575,13700.0],["2013-02-14",27.2311,27.4749,27.0598,27.1389,8200.0],["2013-02-15",27.1389,27.1784,26.9741,27.1191,38100.0],["2013-02-19",27.4288,27.4288,26.9939,27.0137,28000.0],["2013-02-20",26.9807,27.2179,26.7106,26.7106,38100.0],["2013-02-21",26.849,27.2838,26.849,26.9939,24300.0],["2013-02-22",27.185,27.4024,27.0071,27.0137,26700.0],["2013-02-25",27.2047,27.3233,26.5393,26.5393,24600.0],["2013-02-26",27.3102,27.5078,26.6842,27.0466,25700.0],["2013-02-27",27.1784,27.4881,27.1784,27.3102,12100.0],["2013-02-28",27.3563,27.5408,26.8951,27.297,25300.0],["2013-03-01",27.0927,27.6132,26.849,27.0927,23900.0],["2013-03-04",26.9544,27.521,26.8028,26.9741,16400.0],["2013-03-05",27.0203,27.2706,26.8621,27.0005,15400.0],["2013-03-06",26.9939,27.2377,26.928,27.0137,8700.0],["2013-03-07",26.9412,27.3431,26.6842,27.3431,8700.0],["2013-03-08",27.633,27.633,27.0137,27.2377,15000.0],["2013-03-11",27.2443,27.4881,26.9148,27.0137,16500.0],["2013-03-12",27.04,27.2047,26.7831,26.9346,8300.0],["2013-03-13",26.8819,27.3102,26.8819,26.9346,7300.0],["2013-03-14",27.0796,27.1916,26.7765,27.1191,17000.0],["2013-03-15",27.6726,27.6726,26.9148,27.0203,41900.0],["2013-03-18",26.849,27.2838,26.7501,27.0664,14200.0],["2013-03-19",27.073,27.5474,27.0203,27.4354,10100.0],["2013-03-20",27.5012,27.9031,27.2311,27.9031,16600.0],["2013-03-21",27.8109,27.9295,27.4222,27.8043,14900.0],["2013-03-22",27.8966,27.9888,27.2311,27.9624,16500.0],["2013-03-25",27.9954,27.9954,27.8043,27.969,7600.0],["2013-03-26",27.9822,27.9822,27.8307,27.9427,7300.0],["2013-03-27",27.8175,27.9954,27.7318,27.9163,5500.0],["2013-03-28",28.002,28.002,27.5474,27.857,13100.0],["2013-04-01",27.857,27.857,27.1784,27.264,15500.0],["2013-04-02",27.5078,27.5803,27.0334,27.2245,20000.0],["2013-04-03",27.2113,27.2113,26.9807,27.0334,31700.0],["2013-04-04",26.9676,27.3695,26.9676,27.3629,8100.0],["2013-04-05",26.9478,27.6198,26.9478,27.5012,18400.0],["2013-04-08",27.5012,27.5012,27.1982,27.3892,6600.0],["2013-04-09",27.2838,27.5408,27.0466,27.1586,10500.0],["2013-04-10",27.2838,27.5737,26.9939,27.5276,16600.0],["2013-04-11",27.4683,27.5276,27.1916,27.3036,4800.0],["2013-04-12",27.1323,27.2311,26.8555,27.1982,7200.0],["2013-04-15",27.1323,27.1323,26.2099,26.2626,24900.0],["2013-04-16",26.9083,27.0598,26.5722,27.0269,18900.0],["2013-04-17",26.8358,27.0071,26.0385,26.7897,32700.0],["2013-04-18",26.816,27.0598,26.5195,26.9807,13300.0],["2013-04-19",26.8753,27.2113,26.6513,27.1982,14900.0],["2013-04-22",27.2113,27.2113,26.6579,27.1389,11400.0],["2013-04-23",27.2509,27.6725,27.2509,27.6725,14400.0],["2013-04-24",27.6725,27.9756,27.1125,27.9756,12500.0],["2013-04-25",27.3431,28.002,27.3431,27.745,8400.0],["2013-04-26",27.778,27.9493,26.8358,26.8358,27500.0],["2013-04-29",26.9214,27.3036,26.9017,27.0598,11900.0],["2013-04-30",27.1454,27.6528,27.0795,27.5408,24900.0],["2013-05-01",27.2838,27.2838,26.3746,26.6908,51700.0],["2013-05-02",26.7706,27.0899,26.6775,26.8371,35200.0],["2013-05-03",27.1098,27.203,26.897,27.0034,33400.0],["2013-05-06",27.1032,27.1032,26.8638,27.0899,33700.0],["2013-05-07",27.0433,27.7284,27.0433,27.622,23200.0],["2013-05-08",27.4491,27.5954,27.0899,27.4624,19100.0],["2013-05-09",27.4889,27.6486,27.4158,27.5355,12000.0],["2013-05-10",27.489,27.5688,27.3094,27.5222,20900.0],["2013-05-13",27.5621,27.5621,27.2894,27.4757,5900.0],["2013-05-14",27.3692,27.7217,27.3692,27.7217,22400.0],["2013-05-15",27.7284,27.7284,27.5754,27.7018,22400.0],["2013-05-16",27.9213,27.9213,27.4624,27.602,14000.0],["2013-05-17",27.6286,27.7616,27.5488,27.7616,40100.0],["2013-05-20",27.6087,27.7683,27.5688,27.7483,18100.0],["2013-05-21",27.602,27.7284,27.5089,27.6486,24100.0],["2013-05-22",27.6552,27.7683,26.9369,27.1498,23500.0],["2013-05-23",27.03,27.4357,26.9369,27.4357,11300.0],["2013-05-24",27.3892,27.8282,27.1963,27.4956,19200.0],["2013-05-28",27.8947,28.1275,27.4624,27.9878,28200.0],["2013-05-29",27.7417,28.1408,27.2894,27.5156,14000.0],["2013-05-30",27.8082,27.8282,27.3426,27.775,3900.0],["2013-05-31",27.7284,27.7816,27.4091,27.6286,12600.0],["2013-06-03",27.5887,28.1341,27.336,27.9811,56700.0],["2013-06-04",27.7483,28.2671,27.5422,27.6818,27700.0],["2013-06-05",27.7284,27.7284,27.3692,27.4291,18500.0],["2013-06-06",27.7018,27.9013,27.336,27.9013,16100.0],["2013-06-07",28.1009,28.1009,27.5488,27.8282,11000.0],["2013-06-10",27.9878,28.174,27.6153,27.8747,13100.0],["2013-06-11",27.7084,27.7816,27.3759,27.469,7900.0],["2013-06-12",27.5555,27.6153,27.2695,27.3094,7000.0],["2013-06-13",27.3958,27.7151,27.2761,27.6752,7000.0],["2013-06-14",27.7084,27.7084,27.2562,27.2562,9500.0],["2013-06-17",27.5156,28.2671,27.469,28.2472,40000.0],["2013-06-18",28.2073,28.7926,28.1341,28.746,30400.0],["2013-06-19",28.6529,29.0653,28.4201,28.6994,24300.0],["2013-06-20",28.8391,29.0254,27.9944,28.5997,27900.0],["2013-06-21",28.5199,29.1185,27.9745,28.9921,61200.0],["2013-06-24",28.8192,29.318,28.0144,29.2382,29400.0],["2013-06-25",29.3712,29.6772,28.6729,29.6506,25200.0],["2013-06-26",29.7769,29.7769,28.2738,29.471,29600.0],["2013-06-27",29.5441,30.2026,29.0586,30.1494,30300.0],["2013-06-28",29.9299,30.4819,28.879,30.0563,303700.0],["2013-07-01",30.3955,30.4553,29.9299,30.1294,24500.0],["2013-07-02",30.462,30.462,29.7237,30.0496,11400.0],["2013-07-03",29.9765,29.9964,29.6838,29.9898,8500.0],["2013-07-05",30.4687,30.728,30.4088,30.728,21000.0],["2013-07-08",30.728,30.728,29.7902,30.6615,45000.0],["2013-07-09",30.7214,31.2734,30.5551,31.2734,25600.0],["2013-07-10",31.2601,31.5993,31.0938,31.3865,21300.0],["2013-07-11",31.3931,31.3931,30.9276,31.1404,24200.0],["2013-07-12",31.167,31.8587,30.7613,31.5262,23200.0],["2013-07-15",31.5262,32.3575,31.4197,32.2578,20300.0],["2013-07-16",32.1314,32.8497,32.1314,32.6369,24300.0],["2013-07-17",32.5903,33.036,32.1381,32.5238,22800.0],["2013-07-18",32.5039,33.1557,32.5039,32.8564,25300.0],["2013-07-19",32.5903,32.5903,31.2734,31.8521,32400.0],["2013-07-22",31.719,32.5105,31.586,32.3576,11500.0],["2013-07-23",32.331,32.5371,32.0716,32.4507,32600.0],["2013-07-24",31.4131,31.892,30.595,30.9276,77700.0],["2013-07-25",30.4179,31.3165,30.3509,31.2428,41600.0],["2013-07-26",30.9611,31.2494,30.7867,30.9678,18400.0],["2013-07-29",31.0147,31.0147,30.371,30.552,19400.0],["2013-07-30",30.713,30.713,30.0223,30.4045,18200.0],["2013-07-31",30.552,30.6392,29.982,30.2637,46300.0],["2013-08-01",30.3039,31.3433,30.2637,30.5319,16500.0],["2013-08-02",30.2637,30.9075,30.1363,30.8069,24600.0],["2013-08-05",30.6862,31.0349,30.257,31.0282,13300.0],["2013-08-06",30.8739,30.9142,30.2033,30.8203,22700.0],["2013-08-07",30.8068,30.9745,30.4917,30.8605,11300.0],["2013-08-08",30.9745,31.0416,30.4716,31.0147,18600.0],["2013-08-09",30.8672,30.9544,30.3643,30.4984,18500.0],["2013-08-12",30.4582,31.3165,30.4582,31.2897,21400.0],["2013-08-13",31.2092,31.2092,30.6526,30.8873,12400.0],["2013-08-14",30.9142,30.9879,30.6392,30.8069,41300.0],["2013-08-15",30.6258,31.3031,30.257,30.324,23400.0],["2013-08-16",30.1162,30.5386,29.982,30.1966,32400.0],["2013-08-19",30.2235,30.257,29.687,30.0156,27400.0],["2013-08-20",29.9686,30.8002,29.64,30.5722,28000.0],["2013-08-21",30.3777,30.6057,29.8546,30.0357,23800.0],["2013-08-22",30.2033,30.5789,30.1832,30.5789,22600.0],["2013-08-23",30.5587,30.5722,30.143,30.1832,33400.0],["2013-08-26",30.21,30.438,29.9485,30.0625,16400.0],["2013-08-27",29.7138,29.7138,28.9158,29.0097,23300.0],["2013-08-28",29.0835,29.2511,28.9493,29.1103,27000.0],["2013-08-29",29.1237,29.5931,29.0298,29.5126,20200.0],["2013-08-30",29.4053,29.573,28.5,29.1036,36600.0],["2013-09-03",29.4187,29.6467,28.8085,29.0767,24300.0],["2013-09-04",29.1237,29.3785,28.6744,28.7616,21700.0],["2013-09-05",28.7683,28.8756,28.5134,28.7549,26000.0],["2013-09-06",28.842,28.8756,28.3324,28.7616,15100.0],["2013-09-09",28.9292,28.9292,28.7683,28.8353,20200.0],["2013-09-10",28.8689,28.9024,28.8085,28.8353,37000.0],["2013-09-11",28.7481,28.8353,28.614,28.6409,16900.0],["2013-09-12",28.7213,28.8353,28.5336,28.5738,16600.0],["2013-09-13",28.7347,28.8689,28.5,28.6006,6700.0],["2013-09-16",28.8353,28.8353,28.6073,28.7012,15000.0],["2013-09-17",28.6476,28.8018,28.6476,28.7549,25000.0],["2013-09-18",28.6744,28.8219,28.4263,28.5269,41500.0],["2013-09-19",28.5269,28.7415,28.3995,28.6744,12400.0],["2013-09-20",28.9024,29.8881,28.8756,29.8881,62000.0],["2013-09-23",29.6534,30.5118,28.8353,30.2637,30900.0],["2013-09-24",30.2033,30.9142,29.7071,30.5789,19200.0],["2013-09-25",30.7063,30.9879,30.2704,30.5587,14900.0],["2013-09-26",30.713,30.713,30.1027,30.552,10300.0],["2013-09-27",30.3106,30.5185,30.1698,30.4649,5800.0],["2013-09-30",29.8144,30.9946,29.8144,30.9946,27600.0],["2013-10-01",31.0215,31.1958,30.5856,31.0885,39200.0],["2013-10-02",30.9611,30.9611,30.096,30.1229,36500.0],["2013-10-03",30.5185,30.5252,29.5059,29.5126,25900.0],["2013-10-04",29.5059,29.8882,29.5059,29.754,26200.0],["2013-10-07",29.4992,29.6736,29.3249,29.345,22600.0],["2013-10-08",29.4389,29.526,29.1304,29.2578,22600.0],["2013-10-09",29.2377,29.64,28.9829,29.184,32700.0],["2013-10-10",29.573,30.5319,29.2712,30.3039,46100.0],["2013-10-11",30.096,31.3836,30.0692,31.3836,33100.0],["2013-10-14",31.1556,31.5244,31.1556,31.4909,29800.0],["2013-10-15",31.35,31.5713,30.9611,31.2562,33200.0],["2013-10-16",31.1086,31.7323,31.1086,31.4842,18400.0],["2013-10-17",31.3836,32.0475,29.8412,32.0475,40700.0],["2013-10-18",32.1682,33.1875,32.1682,33.1875,53800.0],["2013-10-21",33.3819,33.7977,33.3417,33.5965,37600.0],["2013-10-22",33.4892,34.1397,33.3149,33.9251,34900.0],["2013-10-23",33.6636,34.1531,33.2143,33.7642,71000.0],["2013-10-24",33.6099,34.2872,33.5563,34.1866,20800.0],["2013-10-25",34.3342,34.4012,33.858,34.3275,15900.0],["2013-10-28",34.2,34.5353,33.8782,34.5353,23200.0],["2013-10-29",34.6024,34.6695,34.0458,34.4415,25100.0],["2013-10-30",34.3744,34.8706,33.9519,34.0927,25400.0],["2013-10-31",34.1941,34.2009,33.1938,33.3357,53300.0],["2013-11-01",33.2681,34.113,32.065,32.43,70100.0],["2013-11-04",32.4503,32.8423,31.8623,32.6801,46700.0],["2013-11-05",32.6193,33.0654,32.038,32.7139,27600.0],["2013-11-06",32.8288,33.2208,32.5111,32.7409,11200.0],["2013-11-07",33.0383,33.2546,32.0312,32.2746,74900.0],["2013-11-08",32.2205,33.4101,32.1056,33.2817,107700.0],["2013-11-11",33.1667,33.1667,32.4706,32.6395,25000.0],["2013-11-12",32.626,33.7818,32.5246,32.8085,21600.0],["2013-11-13",32.6801,33.0181,32.4435,32.7477,14600.0],["2013-11-14",32.7004,32.7004,32.3151,32.4368,8400.0],["2013-11-15",32.3759,32.4368,31.8285,32.2746,26900.0],["2013-11-18",32.2881,32.6598,32.0042,32.5652,22300.0],["2013-11-19",32.4773,33.0586,32.1056,32.6936,59600.0],["2013-11-20",33.0654,33.1195,32.6936,33.1195,13000.0],["2013-11-21",33.2343,33.7818,33.1803,33.7075,17000.0],["2013-11-22",33.6061,33.6804,32.9843,33.2749,28300.0],["2013-11-25",33.5318,33.9035,33.2411,33.3222,49200.0],["2013-11-26",33.3898,33.748,33.0721,33.2681,141300.0],["2013-11-27",33.383,33.7954,33.16,33.7954,30300.0],["2013-11-29",34.086,34.086,33.6061,33.8629,12300.0],["2013-12-02",33.7953,33.8156,33.0721,33.3898,21100.0],["2013-12-03",33.2546,33.6061,32.4773,33.3493,29300.0],["2013-12-04",33.1465,33.721,32.7004,32.964,33200.0],["2013-12-05",32.7071,33.2884,32.5652,33.0248,12000.0],["2013-12-06",33.3763,34.0522,33.3425,33.7954,26000.0],["2013-12-09",33.7751,33.7751,33.0519,33.2073,25900.0],["2013-12-10",33.0721,33.2479,32.572,32.937,30100.0],["2013-12-11",33.0789,33.1195,32.3219,32.4909,22100.0],["2013-12-12",32.4233,33.187,32.4233,32.9775,15500.0],["2013-12-13",32.9775,33.3898,32.7747,32.8018,19400.0],["2013-12-16",33.0113,33.4371,32.6125,33.383,26300.0],["2013-12-17",33.1532,33.3831,32.8221,33.187,36100.0],["2013-12-18",33.133,33.6602,33.0789,33.383,60100.0],["2013-12-19",33.2479,33.2479,32.8288,32.8964,20700.0],["2013-12-20",31.842,34.0725,31.842,33.8562,118600.0],["2013-12-23",33.9035,34.816,33.7953,34.816,29500.0],["2013-12-24",34.9512,35.1336,34.647,34.8836,9700.0],["2013-12-26",34.451,34.8701,34.2009,34.6064,17300.0],["2013-12-27",34.6402,34.843,34.3699,34.647,15500.0],["2013-12-30",34.5186,34.8768,34.3834,34.4172,7700.0],["2013-12-31",34.5794,34.9038,34.5051,34.7349,22100.0],["2014-01-02",34.5253,34.5253,33.8359,33.8359,29000.0],["2014-01-03",33.8291,34.0589,33.721,33.9981,18000.0],["2014-01-06",34.1265,34.2347,33.1803,33.2073,22400.0],["2014-01-07",33.2006,34.1333,33.2006,33.9305,18300.0],["2014-01-08",33.7953,33.8967,33.2749,33.5791,19400.0],["2014-01-09",33.6061,33.7818,33.1532,33.6264,21900.0],["2014-01-10",33.7142,33.7142,33.1532,33.6061,16600.0],["2014-01-13",33.525,33.5858,32.4773,33.133,23500.0],["2014-01-14",33.2006,33.6331,33.1668,33.5858,11000.0],["2014-01-15",33.7954,33.7954,33.2141,33.552,13900.0],["2014-01-16",33.5318,33.6331,33.1532,33.3222,12900.0],["2014-01-17",33.3357,33.6264,33.1262,33.2276,10100.0],["2014-01-21",33.4709,34.3226,33.4574,33.6737,16900.0],["2014-01-22",33.5926,33.7818,33.4304,33.525,11300.0],["2014-01-23",33.2343,33.7818,33.2343,33.6602,26700.0],["2014-01-24",33.2817,34.3293,33.2817,33.7683,39800.0],["2014-01-27",33.8494,34.3293,33.1262,33.1938,18900.0],["2014-01-28",33.1194,33.1938,32.599,32.7747,57800.0],["2014-01-29",32.5922,32.822,32.1056,32.2408,27500.0],["2014-01-30",32.6293,33.0314,32.2135,32.677,35700.0],["2014-01-31",32.0363,32.3771,31.9136,31.9681,40100.0],["2014-02-03",31.934,32.4657,30.7685,30.9593,40000.0],["2014-02-04",31.2797,31.7432,30.9593,31.0206,31400.0],["2014-02-05",30.9184,32.4998,30.1959,31.0343,64300.0],["2014-02-06",31.2183,31.5251,30.823,30.9934,43000.0],["2014-02-07",31.0479,31.3547,30.6867,31.1434,29400.0],["2014-02-10",31.2183,31.2183,30.6117,31.0752,36100.0],["2014-02-11",31.1433,32.0499,31.1433,31.5114,29900.0],["2014-02-12",31.6341,32.0158,31.4433,31.6341,25600.0],["2014-02-13",31.491,32.1794,31.491,32.1181,15100.0],["2014-02-14",32.0908,32.268,31.2729,31.9818,27800.0],["2014-02-18",32.2067,32.4793,31.4569,32.3226,18100.0],["2014-02-19",32.0772,32.5543,31.3751,31.4364,25200.0],["2014-02-20",31.8931,32.2817,31.75,31.9749,17400.0],["2014-02-21",32.1658,32.527,31.934,32.1794,35400.0],["2014-02-24",32.268,32.5884,32.2067,32.4725,38000.0],["2014-02-25",32.343,32.602,31.8386,31.9954,13300.0],["2014-02-26",31.9681,32.6225,31.7773,32.4316,24600.0],["2014-02-27",32.2271,32.7111,32.0635,32.6634,18400.0],["2014-02-28",32.7111,33.3109,32.4589,32.9974,30600.0],["2014-03-03",32.9974,33.0246,31.8386,32.7793,25600.0],["2014-03-04",33.1882,34.4969,33.1882,34.0062,63600.0],["2014-03-05",33.8221,34.0334,33.5699,33.6585,17800.0],["2014-03-06",33.6381,34.0266,33.4132,33.7267,17000.0],["2014-03-07",34.0198,34.0471,33.7403,34.013,35100.0],["2014-03-10",34.0675,34.2038,33.7267,34.1561,20700.0],["2014-03-11",34.3197,34.3538,33.3518,33.3586,31800.0],["2014-03-12",33.3245,33.754,32.8679,33.7199,42700.0],["2014-03-13",33.9448,33.9448,33.2087,33.3995,20700.0],["2014-03-14",33.3109,33.8085,33.2087,33.3177,19900.0],["2014-03-17",33.4472,33.679,33.1541,33.3586,48300.0],["2014-03-18",33.4745,33.4745,32.9701,33.4609,49900.0],["2014-03-19",33.4881,33.5359,33.0315,33.3109,32600.0],["2014-03-20",33.1678,34.0811,33.1337,33.7403,35800.0],["2014-03-21",33.754,34.3197,33.2428,33.2428,217700.0],["2014-03-24",33.2632,33.8221,33.0314,33.3791,35900.0],["2014-03-25",33.6381,34.1152,33.0792,33.7472,37100.0],["2014-03-26",34.088,34.2311,32.9974,32.9974,34100.0],["2014-03-27",33.1337,33.3109,32.6293,32.6293,24700.0],["2014-03-28",32.5816,33.2632,32.3566,32.5679,19800.0],["2014-03-31",32.8747,33.5563,32.8747,33.3723,30400.0],["2014-04-01",33.42,34.5583,33.2018,34.5378,55200.0],["2014-04-02",34.681,34.8377,34.4765,34.6333,25800.0],["2014-04-03",34.7559,35.015,34.2447,34.5174,26500.0],["2014-04-04",34.7628,34.7628,33.2973,33.4404,34500.0],["2014-04-07",33.1746,33.6176,32.7588,33.4268,34900.0],["2014-04-08",33.42,33.7949,33.2905,33.42,17400.0],["2014-04-09",33.3245,33.6245,33.1064,33.4063,22600.0],["2014-04-10",33.495,33.495,32.3635,32.6702,56000.0],["2014-04-11",32.3089,32.6975,32.0704,32.3089,22200.0],["2014-04-14",32.7588,32.9428,32.0567,32.6361,27100.0],["2014-04-15",32.6634,32.7111,31.9,32.4589,21400.0],["2014-04-16",32.8065,33.0178,32.2476,32.5816,27200.0],["2014-04-17",32.5748,33.2496,32.5748,32.8815,14000.0],["2014-04-21",32.8883,33.2836,32.7315,32.9633,13000.0],["2014-04-22",33.1269,33.4063,32.7452,33.3314,20000.0],["2014-04-23",33.345,33.529,32.8951,33.2019,21400.0],["2014-04-24",33.5018,33.5018,32.6088,32.7997,15000.0],["2014-04-25",32.6838,32.9769,32.2067,32.3839,37100.0],["2014-04-28",32.6225,32.7043,31.9545,32.0976,31900.0],["2014-04-29",32.4043,32.5134,31.7773,31.9136,20100.0],["2014-04-30",31.8863,32.3839,31.5864,32.1317,34600.0],["2014-05-01",32.0286,32.4548,31.5749,31.8361,50200.0],["2014-05-02",32.0767,32.4067,31.5886,31.623,37900.0],["2014-05-05",31.4786,32.3654,31.018,31.4511,28300.0],["2014-05-06",31.4786,31.9461,30.8462,30.8668,35900.0],["2014-05-07",31.4924,31.5542,30.8668,31.5474,29500.0],["2014-05-08",31.6092,32.1455,30.9837,31.128,30900.0],["2014-05-09",30.9699,32.3036,30.9699,32.2073,25600.0],["2014-05-12",32.5236,33.2729,32.2898,33.1423,47600.0],["2014-05-13",33.156,33.156,31.5817,32.3242,48500.0],["2014-05-14",32.3379,32.3792,31.0455,31.0455,30600.0],["2014-05-15",31.0455,31.9461,30.5987,31.018,45200.0],["2014-05-16",30.9837,31.678,30.5918,31.4786,43900.0],["2014-05-19",31.4511,31.843,31.3549,31.7192,18700.0],["2014-05-20",31.5817,31.623,30.7499,31.2174,51700.0],["2014-05-21",31.2793,31.6161,30.8599,31.2243,26300.0],["2014-05-22",31.3755,31.4168,31.2174,31.3205,15200.0],["2014-05-23",31.3205,31.6642,31.2105,31.5405,34000.0],["2014-05-27",31.5611,32.3311,31.5611,32.1729,30300.0],["2014-05-28",32.2142,32.2142,30.9561,31.8636,23600.0],["2014-05-29",32.118,32.5717,31.6024,31.7536,12400.0],["2014-05-30",31.9048,32.4204,31.4511,31.7261,15600.0],["2014-06-02",31.7261,32.1867,31.1624,31.568,25400.0],["2014-06-03",31.3411,31.7811,31.2793,31.3136,19000.0],["2014-06-04",31.1418,31.2999,30.963,31.2036,26000.0],["2014-06-05",31.1693,32.4754,31.1693,32.4686,23000.0],["2014-06-06",32.7092,33.0598,32.4823,32.6129,31600.0],["2014-06-09",32.7504,33.2729,32.4823,33.1835,13800.0],["2014-06-10",33.1148,33.211,32.5648,33.0873,73500.0],["2014-06-11",32.9979,33.211,32.9842,33.1835,114500.0],["2014-06-12",33.1285,33.1698,32.7917,32.9017,28100.0],["2014-06-13",33.101,33.101,32.3379,32.6267,17000.0],["2014-06-16",32.1798,32.6542,32.1798,32.4823,15500.0],["2014-06-17",32.3861,32.9979,32.3861,32.8673,22000.0],["2014-06-18",33.0048,33.2454,32.5373,33.1629,23900.0],["2014-06-19",33.2729,33.2729,32.6817,33.0254,11500.0],["2014-06-20",33.2041,33.3073,32.9498,33.1766,58900.0],["2014-06-23",33.3416,33.3416,32.6748,33.0048,10900.0],["2014-06-24",33.0873,33.4585,32.6336,32.771,22300.0],["2014-06-25",32.4892,32.936,32.3311,32.9154,30900.0],["2014-06-26",32.9979,33.0666,32.6542,33.0254,8500.0],["2014-06-27",32.716,33.1766,32.6542,32.7917,26300.0],["2014-06-30",32.8123,33.2179,32.4548,33.1216,25800.0],["2014-07-01",33.2454,34.2216,33.2454,33.5341,44200.0],["2014-07-02",33.5341,33.5341,32.991,33.0323,28200.0],["2014-07-03",33.2935,33.651,32.8673,33.2385,50700.0],["2014-07-07",33.0391,33.4791,32.7917,33.1285,29800.0],["2014-07-08",33.1629,33.1629,32.8742,32.9498,42500.0],["2014-07-09",33.1904,33.1973,32.5854,32.8054,23600.0],["2014-07-10",32.2554,32.5786,31.953,32.3173,31500.0],["2014-07-11",32.2073,32.4754,31.9667,32.0423,26800.0],["2014-07-14",32.5373,32.5373,31.9805,32.2211,22100.0],["2014-07-15",32.173,32.2967,31.7949,32.0561,28000.0],["2014-07-16",32.1729,32.1729,31.6848,31.7948,21900.0],["2014-07-17",31.623,31.7949,30.9355,31.2105,66100.0],["2014-07-18",30.9355,31.6024,30.9355,31.5749,39400.0],["2014-07-21",31.4168,31.5061,31.018,31.2586,13600.0],["2014-07-22",31.5199,31.5336,31.0936,31.1005,17800.0],["2014-07-23",31.1005,31.4786,31.0111,31.2655,20300.0],["2014-07-24",31.3343,31.568,30.9493,31.0249,20400.0],["2014-07-25",30.9355,31.2793,30.9355,31.0868,29900.0],["2014-07-28",31.1074,31.4099,30.9699,30.9699,33300.0],["2014-07-29",31.0661,31.2724,30.7705,30.8324,49500.0],["2014-07-30",31.1074,31.3961,30.6468,31.1899,28600.0],["2014-07-31",30.9333,31.183,30.6142,30.85,39500.0],["2014-08-01",30.961,31.1621,30.3784,30.5449,50200.0],["2014-08-04",30.6142,30.7946,30.1773,30.5726,47200.0],["2014-08-05",30.4894,30.9333,30.2605,30.6281,30100.0],["2014-08-06",30.4686,30.9541,30.1911,30.8362,23200.0],["2014-08-07",30.8154,31.1621,30.4547,30.6142,17800.0],["2014-08-08",30.5657,30.961,30.5449,30.7668,16300.0],["2014-08-11",31.0234,31.4673,30.5865,31.0304,20700.0],["2014-08-12",31.0096,31.2801,30.6558,31.0859,29200.0],["2014-08-13",31.0789,31.4049,31.0442,31.176,22700.0],["2014-08-14",30.9957,31.391,30.9055,31.0026,22100.0],["2014-08-15",31.4812,31.4881,30.5241,31.0928,56200.0],["2014-08-18",31.495,31.717,31.3008,31.6615,26100.0],["2014-08-19",31.5783,31.8002,31.4604,31.5922,13200.0],["2014-08-20",31.4673,31.5922,31.0373,31.2939,21100.0],["2014-08-21",31.1691,31.5575,31.0026,31.4049,29900.0],["2014-08-22",31.4604,31.6754,31.391,31.5852,23800.0],["2014-08-25",31.6407,31.8002,31.3425,31.5644,28800.0],["2014-08-26",31.4534,31.8002,31.4534,31.7517,21500.0],["2014-08-27",31.8002,31.8002,31.5297,31.7031,4800.0],["2014-08-28",31.6962,31.7447,31.398,31.4673,10300.0],["2014-08-29",31.502,31.821,31.3841,31.7586,14800.0],["2014-09-02",31.828,32.0499,31.5644,31.7933,23500.0],["2014-09-03",32.036,32.036,31.2662,31.5991,24900.0],["2014-09-04",31.5991,31.8488,31.5991,31.6338,26400.0],["2014-09-05",31.4604,31.7586,31.3147,31.6268,8600.0],["2014-09-08",31.7031,31.7864,31.398,31.7864,12700.0],["2014-09-09",31.5575,31.717,31.2107,31.2593,18800.0],["2014-09-10",31.3078,31.6477,31.3078,31.5783,11800.0],["2014-09-11",31.4743,31.9667,31.3841,31.7656,13100.0],["2014-09-12",31.8557,31.8557,31.398,31.5852,17200.0],["2014-09-15",31.606,31.606,31.2801,31.3078,17100.0],["2014-09-16",31.287,31.613,31.1413,31.2315,113800.0],["2014-09-17",31.3841,31.5159,31.2107,31.4118,13900.0],["2014-09-18",31.4326,31.6893,31.4188,31.5228,30700.0],["2014-09-19",31.5852,31.6893,31.4049,31.4188,70400.0],["2014-09-22",31.4188,31.502,31.0373,31.0859,29600.0],["2014-09-23",31.0859,31.5852,30.7876,30.7876,26000.0],["2014-09-24",30.9263,31.3078,30.8015,30.9541,20400.0],["2014-09-25",30.8639,31.1413,30.5865,30.6281,28800.0],["2014-09-26",30.6766,30.857,30.5171,30.8084,23500.0],["2014-09-29",30.6004,30.8362,30.5241,30.6558,26100.0],["2014-09-30",30.5865,31.2454,30.5726,30.5726,52800.0],["2014-10-01",30.6489,30.8639,30.3576,30.5033,43400.0],["2014-10-02",30.6142,30.9194,30.4061,30.8639,31100.0],["2014-10-03",31.1899,31.3078,30.8639,31.0096,28700.0],["2014-10-06",31.1275,31.2801,30.8015,30.8015,17600.0],["2014-10-07",30.7252,31.3009,30.5033,30.5033,25100.0],["2014-10-08",30.4825,31.6338,30.4825,31.5228,42800.0],["2014-10-09",31.4881,31.5367,30.7321,30.8847,51300.0],["2014-10-10",30.7529,31.5367,30.7529,31.1483,26300.0],["2014-10-13",30.9888,32.0499,30.7113,31.8557,38100.0],["2014-10-14",31.9043,32.5493,31.4951,32.1054,58000.0],["2014-10-15",31.9043,32.2511,31.2107,31.821,56900.0],["2014-10-16",31.3841,33.2914,30.5657,32.9169,104100.0],["2014-10-17",33.118,33.118,32.2302,32.2302,38100.0],["2014-10-20",32.3135,32.5285,31.7725,32.2441,23000.0],["2014-10-21",32.2164,32.7296,32.0985,32.6395,31600.0],["2014-10-22",32.6672,32.6672,32.0985,32.2094,20800.0],["2014-10-23",32.584,32.903,32.0985,32.6395,29200.0],["2014-10-24",32.8128,32.9446,32.5285,32.6256,22100.0],["2014-10-27",32.3273,32.8753,32.3273,32.7504,24000.0],["2014-10-28",32.6811,34.1306,32.6811,34.1306,48900.0],["2014-10-29",34.0335,34.3526,33.333,34.3318,32500.0],["2014-10-30",34.3318,34.5606,33.9226,34.3387,44000.0],["2014-10-31",34.5975,35.2481,34.4087,35.1152,53300.0],["2014-11-03",35.0032,35.5069,34.7794,34.9333,27900.0],["2014-11-04",34.9822,34.9822,34.1288,34.4506,66900.0],["2014-11-05",34.6605,34.9333,33.933,34.4716,17600.0],["2014-11-06",34.6535,35.1361,34.1848,35.0802,34900.0],["2014-11-07",34.9543,34.9543,34.3807,34.8214,11800.0],["2014-11-10",34.9473,35.1501,34.6045,35.1222,22600.0],["2014-11-11",35.0802,35.4929,34.9753,35.0942,37700.0],["2014-11-12",34.7444,35.4719,34.7444,35.4649,23400.0],["2014-11-13",35.36,35.6678,35.0452,35.5279,40300.0],["2014-11-14",35.6958,36.0665,35.4229,35.6888,71100.0],["2014-11-17",35.4999,36.0385,34.9892,35.0242,30600.0],["2014-11-18",35.1012,35.4649,35.0662,35.1851,38400.0],["2014-11-19",35.0732,35.0732,34.2827,34.6255,19700.0],["2014-11-20",34.4856,34.9543,34.4226,34.7234,13900.0],["2014-11-21",35.1781,35.1781,34.2827,34.4296,21500.0],["2014-11-24",34.5486,35.1082,34.4366,35.0942,17400.0],["2014-11-25",34.9263,35.1641,34.8843,35.1222,11200.0],["2014-11-26",35.0312,35.318,34.9752,34.9892,23600.0],["2014-11-28",35.0732,35.2131,34.3037,34.3037,12000.0],["2014-12-01",34.4646,34.5206,33.919,33.919,24800.0],["2014-12-02",34.0029,34.8004,34.0029,34.7794,9900.0],["2014-12-03",34.5346,35.2411,34.5346,35.0942,17800.0],["2014-12-04",34.9403,35.3949,34.7094,35.1501,19600.0],["2014-12-05",35.1082,35.8916,35.1082,35.6888,23200.0],["2014-12-08",35.4579,35.8916,34.9053,35.0102,16800.0],["2014-12-09",34.7374,36.0525,34.4576,35.9476,26800.0],["2014-12-10",35.388,35.8147,34.7025,34.7234,21200.0],["2014-12-11",34.9822,35.5279,34.9822,35.2341,15900.0],["2014-12-12",34.7024,35.4789,34.5625,34.8633,14100.0],["2014-12-15",35.0802,35.0802,34.4576,34.4716,18200.0],["2014-12-16",34.6255,35.5279,34.6255,34.7864,18700.0],["2014-12-17",34.8144,35.7727,34.5905,35.7377,25700.0],["2014-12-18",35.8706,36.1784,34.9822,36.1784,25800.0],["2014-12-19",35.9686,37.7733,34.4926,37.3116,166900.0],["2014-12-22",37.0598,37.7383,37.0598,37.7383,19600.0],["2014-12-23",37.7733,38.4378,37.7733,38.165,22900.0],["2014-12-24",38.0251,38.4798,37.9901,38.4308,22700.0],["2014-12-26",38.6407,39.9977,38.4308,39.2982,41300.0],["2014-12-29",39.4591,39.508,38.6546,39.1023,45900.0],["2014-12-30",38.8785,39.1723,38.6686,38.8225,38800.0],["2014-12-31",39.0114,39.1163,38.5777,38.6826,39700.0],["2015-01-02",38.6966,38.8995,37.7033,38.172,24700.0],["2015-01-05",37.7453,38.158,36.6471,37.2626,51500.0],["2015-01-06",36.5561,37.0248,35.7517,35.8217,51200.0],["2015-01-07",36.0175,36.3533,35.6398,36.1015,28000.0],["2015-01-08",36.1294,37.0458,35.9825,36.5072,58700.0],["2015-01-09",36.3743,36.8289,35.6048,35.6118,23600.0],["2015-01-12",35.6398,36.0875,35.4229,35.6398,24800.0],["2015-01-13",35.8916,36.3743,35.4929,36.2274,23300.0],["2015-01-14",35.9126,36.3603,35.6118,36.0805,23300.0],["2015-01-15",35.9196,36.3253,35.5768,35.6957,28900.0],["2015-01-16",35.6748,36.8429,35.6748,36.759,25000.0],["2015-01-20",36.8639,37.7663,35.6957,36.4092,23500.0],["2015-01-21",36.5351,36.724,36.0805,36.1714,35600.0],["2015-01-22",36.6261,37.5214,36.3743,37.5214,43600.0],["2015-01-23",37.6194,37.7523,36.78,37.1857,12700.0],["2015-01-26",37.0528,37.5844,36.71,37.1787,17700.0],["2015-01-27",36.738,37.2137,36.731,37.0528,28800.0],["2015-01-28",37.3466,37.3466,35.6748,35.8426,34100.0],["2015-01-29",36.1224,37.2277,35.8496,37.2277,33500.0],["2015-01-30",36.773,37.2137,35.6748,35.8636,32800.0],["2015-02-02",35.8706,36.689,35.6748,36.5771,22500.0],["2015-02-03",36.4582,37.0388,36.4582,36.9339,25200.0],["2015-02-04",36.829,37.1367,36.6471,36.78,21100.0],["2015-02-05",37.1255,37.5415,36.7729,37.471,22500.0],["2015-02-06",37.5274,38.0633,37.2242,37.4992,53800.0],["2015-02-09",36.9422,37.5345,36.3146,36.6108,24000.0],["2015-02-10",36.6248,36.9281,36.23,36.653,12400.0],["2015-02-11",36.653,37.3511,36.2793,36.4486,31500.0],["2015-02-12",36.3146,37.196,36.3075,37.196,22100.0],["2015-02-13",36.8928,37.4851,36.8928,36.9845,16500.0],["2015-02-17",37.189,37.5979,36.7377,37.5486,29800.0],["2015-02-18",37.6755,37.6755,37.0197,37.3864,49400.0],["2015-02-19",37.1325,37.4146,36.9986,37.2383,5600.0],["2015-02-20",37.062,37.5838,36.8223,37.4922,17300.0],["2015-02-23",37.2172,37.4358,36.7095,37.33,19400.0],["2015-02-24",37.464,37.9364,37.3511,37.5133,14200.0],["2015-02-25",37.4358,37.6614,37.0973,37.1326,7000.0],["2015-02-26",37.2101,37.4992,36.5473,37.2313,8900.0],["2015-02-27",37.062,37.4569,36.6319,36.6319,12800.0],["2015-03-02",36.7236,37.3441,36.4556,37.2947,10900.0],["2015-03-03",37.1043,37.4287,36.4838,36.7588,15500.0],["2015-03-04",36.4415,37.203,36.3921,36.4062,14800.0],["2015-03-05",36.5825,36.9563,36.3216,36.8082,15900.0],["2015-03-06",36.4838,37.1537,36.4838,36.7729,39900.0],["2015-03-09",36.9563,37.2665,36.6249,36.9986,11000.0],["2015-03-10",36.6742,36.7588,36.2934,36.4979,19800.0],["2015-03-11",36.4768,36.9845,36.3851,36.5261,20300.0],["2015-03-12",36.9915,38.0774,36.8787,38.0633,25200.0],["2015-03-13",37.9364,37.9364,36.6037,37.4498,15200.0],["2015-03-16",37.7883,37.9928,37.2172,37.6685,19900.0],["2015-03-17",37.6543,37.746,37.3652,37.746,16800.0],["2015-03-18",37.7037,38.0774,37.2806,37.7813,35400.0],["2015-03-19",37.471,37.471,36.9069,37.2454,14400.0],["2015-03-20",37.4851,38.296,37.1043,37.9011,54800.0],["2015-03-23",37.9999,38.3877,37.4357,37.8941,22700.0],["2015-03-24",37.9505,38.0069,37.4005,37.6614,16800.0],["2015-03-25",36.9492,37.9011,36.8646,36.9281,23100.0],["2015-03-26",36.8787,37.6332,36.6742,37.3511,33900.0],["2015-03-27",37.3935,37.7178,36.8928,37.5627,18200.0],["2015-03-30",37.5627,38.0422,37.2383,37.9787,13300.0],["2015-03-31",37.5838,38.2467,37.5274,37.9717,32700.0],["2015-04-01",38.0492,38.3947,37.4781,38.3524,28000.0],["2015-04-02",38.2537,38.5569,37.8588,38.2749,10600.0],["2015-04-06",37.8729,38.6486,37.6825,38.3665,21000.0],["2015-04-07",38.1479,38.2608,37.6684,37.8659,17000.0],["2015-04-08",37.6684,38.846,37.5556,38.0633,15300.0],["2015-04-09",37.8518,37.9505,37.4005,37.7742,27900.0],["2015-04-10",37.9999,38.2749,37.4781,37.8659,13300.0],["2015-04-13",37.887,38.289,37.5556,38.1479,12200.0],["2015-04-14",38.0069,38.0563,37.6755,38.0492,16300.0],["2015-04-15",37.9717,38.6274,37.9293,38.3031,14000.0],["2015-04-16",38.1409,38.6556,38.1409,38.2819,10100.0],["2015-04-17",38.0422,38.1409,37.3793,37.4075,18500.0],["2015-04-20",37.4499,38.6204,37.4499,38.6204,24800.0],["2015-04-21",38.6556,38.6697,38.1409,38.3383,9700.0],["2015-04-22",38.3806,38.4652,38.021,38.4582,15300.0],["2015-04-23",37.7742,38.1902,37.4499,37.6261,19000.0],["2015-04-24",37.4428,37.7178,37.4428,37.6402,26000.0],["2015-04-27",37.7813,37.887,37.3723,37.6473,18700.0],["2015-04-28",37.8588,38.3595,37.6614,38.0563,21500.0],["2015-04-29",38.0633,38.1973,37.6544,37.7742,15400.0],["2015-04-30",37.7249,38.0774,36.7588,36.7729,63400.0],["2015-05-01",36.9151,37.4411,36.453,36.5028,22800.0],["2015-05-04",36.6023,37.0644,36.3393,36.6592,22900.0],["2015-05-05",36.6165,36.6165,35.664,36.1189,28400.0],["2015-05-06",36.2184,36.4601,35.7066,36.1047,24500.0],["2015-05-07",36.055,36.6592,36.0052,36.3464,23600.0],["2015-05-08",36.7374,36.8298,36.0336,36.3606,15400.0],["2015-05-11",36.1758,36.4317,35.8843,36.2966,17000.0],["2015-05-12",36.1687,36.9435,35.9412,36.6592,29200.0],["2015-05-13",36.581,36.9649,36.126,36.2042,12600.0],["2015-05-14",36.4317,36.6094,36.1403,36.5952,18400.0],["2015-05-15",36.3464,37.0644,36.0052,36.3109,35000.0],["2015-05-18",36.0478,36.9222,36.0478,36.7729,21200.0],["2015-05-19",36.8227,36.9791,36.318,36.9506,13700.0],["2015-05-20",36.8796,37.0288,36.5028,36.7445,18100.0],["2015-05-21",36.6236,36.8369,36.4317,36.4744,27100.0],["2015-05-22",36.4317,36.78,35.9554,36.3748,30000.0],["2015-05-26",36.0905,36.3393,35.6213,36.0052,31800.0],["2015-05-27",36.3748,36.9649,36.254,36.8227,50400.0],["2015-05-28",36.9649,37.1355,36.4175,36.4957,36400.0],["2015-05-29",36.3535,36.8938,35.9696,36.254,27600.0],["2015-06-01",36.4033,37.1923,35.6,36.2256,18700.0],["2015-06-02",35.9057,36.4886,35.863,36.2398,43900.0],["2015-06-03",36.1474,37.0715,35.7564,36.972,28900.0],["2015-06-04",36.6876,37.107,36.5028,36.6734,22800.0],["2015-06-05",36.8867,37.2776,36.6805,37.1852,32100.0],["2015-06-08",36.9009,37.107,36.5597,36.6521,35600.0],["2015-06-09",36.5383,37.1639,36.2611,36.972,37200.0],["2015-06-10",37.0786,37.8392,37.0786,37.7966,35800.0],["2015-06-11",37.6757,37.6899,36.972,37.6899,22500.0],["2015-06-12",37.498,37.8463,37.3345,37.697,24900.0],["2015-06-15",37.4909,38.5074,37.1426,38.1449,79700.0],["2015-06-16",38.0383,38.351,37.697,38.1733,45600.0],["2015-06-17",38.1307,38.678,37.8463,37.8463,34500.0],["2015-06-18",38.2231,38.3155,37.8037,38.2799,45400.0],["2015-06-19",38.2799,38.5714,37.9458,38.2799,88600.0],["2015-06-22",38.5572,39.0903,38.3439,38.7989,57200.0],["2015-06-23",38.7847,39.0264,38.4506,39.0121,32100.0],["2015-06-24",38.7065,39.0974,38.6923,38.7847,26700.0],["2015-06-25",39.1045,39.1045,38.5358,38.9837,43900.0],["2015-06-26",39.2325,39.4387,38.5074,39.4387,153800.0],["2015-06-29",38.8273,39.1045,38.1236,38.1591,35800.0],["2015-06-30",38.7633,38.7633,38.0454,38.1875,44000.0],["2015-07-01",38.5501,38.7562,38.2444,38.6141,50900.0],["2015-07-02",38.6141,38.6141,37.8961,38.1946,18500.0],["2015-07-06",37.8961,38.6638,37.8179,38.5074,25300.0],["2015-07-07",38.351,38.6425,37.7468,37.9672,28600.0],["2015-07-08",37.5478,38.6567,37.5478,38.2942,31500.0],["2015-07-09",38.5998,38.7136,38.2657,38.4079,63300.0],["2015-07-10",39.0264,39.1827,38.678,39.1045,16800.0],["2015-07-13",39.3889,39.3889,38.9837,39.1827,16900.0],["2015-07-14",38.9766,39.5524,38.9766,39.3249,23900.0],["2015-07-15",39.2752,39.5453,39.0548,39.4174,14900.0],["2015-07-16",39.6875,40.0855,39.3036,39.3676,21800.0],["2015-07-17",39.4529,39.4529,38.9908,39.1401,19400.0],["2015-07-20",39.3533,39.4529,38.9553,39.3178,15500.0],["2015-07-21",39.2041,39.5382,38.9553,39.197,9400.0],["2015-07-22",39.0761,39.6519,38.9766,39.3391,13300.0],["2015-07-23",39.8012,39.8012,38.216,38.3653,15600.0],["2015-07-24",38.1875,38.1875,37.5833,37.7255,27100.0],["2015-07-27",37.6615,38.0312,37.6615,37.8534,20300.0],["2015-07-28",38.0312,38.2373,37.6757,38.216,20000.0],["2015-07-29",38.3439,38.4719,37.7468,37.7468,14900.0],["2015-07-30",37.5975,38.024,37.5975,37.8605,19200.0],["2015-07-31",38.088,38.742,37.9387,38.4221,29400.0],["2015-08-03",38.6283,38.8202,37.7752,38.0951,19500.0],["2015-08-04",38.3866,38.7349,38.2373,38.2444,27300.0],["2015-08-05",38.3652,38.9482,38.3652,38.742,20300.0],["2015-08-06",38.1474,39.5802,38.1474,38.4125,33100.0],["2015-08-07",38.0471,38.391,37.7892,37.7964,11700.0],["2015-08-10",37.8967,38.5128,37.8967,38.3981,21000.0],["2015-08-11",38.2764,38.2764,37.6531,37.9612,16100.0],["2015-08-12",37.5671,38.2262,37.56,38.0041,22000.0],["2015-08-13",37.9898,38.5056,37.8394,38.1188,27000.0],["2015-08-14",38.1474,38.6704,38.1331,38.4841,21600.0],["2015-08-17",38.5271,39.2721,37.7033,38.7635,46100.0],["2015-08-18",38.6346,39.2435,37.9468,38.1761,36700.0],["2015-08-19",37.9683,38.4626,37.6101,37.9397,36600.0],["2015-08-20",37.7677,37.997,37.3307,37.4167,33900.0],["2015-08-21",37.3522,37.9755,35.1386,37.2591,72900.0],["2015-08-24",35.8192,36.3994,35.2962,36.3994,72500.0],["2015-08-25",37.8895,37.8895,36.3565,36.5642,24900.0],["2015-08-26",37.3952,37.5027,36.7003,37.4955,20000.0],["2015-08-27",37.5743,37.7391,36.7218,37.3379,28600.0],["2015-08-28",37.0872,37.5242,36.7791,37.0442,30900.0],["2015-08-31",36.9511,37.6603,36.5355,37.603,20700.0],["2015-09-01",37.0513,37.5457,36.3493,36.4782,32700.0],["2015-09-02",37.037,37.388,36.9009,37.3522,18700.0],["2015-09-03",37.4669,37.7462,36.772,36.772,15300.0],["2015-09-04",36.3206,36.8293,36.3206,36.5284,20700.0],["2015-09-08",36.9296,37.5743,36.8436,36.8579,23200.0],["2015-09-09",36.9511,37.5313,36.8937,37.3236,30700.0],["2015-09-10",37.2591,37.8394,37.1803,37.6746,14400.0],["2015-09-11",37.3236,38.8638,36.5929,37.603,13800.0],["2015-09-14",37.911,37.9182,37.5743,37.7391,9600.0],["2015-09-15",37.8895,38.5844,37.8895,38.5558,15900.0],["2015-09-16",38.391,38.5558,38.0829,38.348,13400.0],["2015-09-17",38.656,38.6847,37.4453,37.954,18000.0],["2015-09-18",37.5886,38.0256,36.8651,37.3522,97600.0],["2015-09-21",37.7247,38.4411,37.7247,38.1044,15100.0],["2015-09-22",37.603,38.3122,37.431,37.5027,19900.0],["2015-09-23",37.0657,37.7892,37.0657,37.6459,10800.0],["2015-09-24",37.4668,38.305,37.4668,38.0973,26100.0],["2015-09-25",38.3265,39.4011,37.997,38.7778,43600.0],["2015-09-28",38.5844,38.9927,37.9755,38.3767,19100.0],["2015-09-29",38.6417,38.9283,38.3981,38.4053,8500.0],["2015-09-30",38.6847,38.6847,38.1116,38.2262,25300.0],["2015-10-01",38.219,38.4769,37.6388,38.0185,26300.0],["2015-10-02",37.6101,38.1116,36.6645,38.1116,28500.0],["2015-10-05",38.2334,38.6847,37.9826,38.6346,26100.0],["2015-10-06",38.3767,38.6131,37.9683,38.2549,19300.0],["2015-10-07",38.5199,38.9068,38.0686,38.785,23200.0],["2015-10-08",38.9283,39.4011,38.7277,39.4011,16800.0],["2015-10-09",39.4011,39.4799,39.1145,39.1217,20900.0],["2015-10-12",38.785,39.6303,38.785,39.4154,12000.0],["2015-10-13",39.0644,39.5802,38.8924,38.9426,39300.0],["2015-10-14",39.2578,39.2578,37.7248,37.7534,21200.0],["2015-10-15",37.997,38.8351,37.7892,38.8208,44300.0],["2015-10-16",39.2865,39.2865,38.3623,38.828,18300.0],["2015-10-19",38.8996,38.8996,38.4984,38.8566,9400.0],["2015-10-20",38.742,39.0429,38.7205,38.7707,17300.0],["2015-10-21",38.8566,39.2865,38.1259,38.1761,14900.0],["2015-10-22",38.5128,39.3868,38.5056,39.2865,13000.0],["2015-10-23",39.2578,40.1031,39.0286,40.1031,17800.0],["2015-10-26",40.1175,40.2321,39.8381,40.2106,17500.0],["2015-10-27",40.0315,40.1891,38.9498,38.9498,33800.0],["2015-10-28",39.1862,40.8339,39.1862,40.7765,35800.0],["2015-10-29",40.4183,40.7121,39.9455,40.0816,14600.0],["2015-10-30",39.7378,40.4972,38.5271,38.8853,33000.0],["2015-11-02",39.2506,39.8452,39.2506,39.8452,22800.0],["2015-11-03",39.8452,40.5831,39.6375,40.2106,22700.0],["2015-11-04",40.2536,40.6404,40.0745,40.3252,21200.0],["2015-11-05",40.087,41.1556,40.0436,40.9606,16600.0],["2015-11-06",40.5996,41.8415,40.5996,41.8415,17500.0],["2015-11-09",41.5166,42.0581,41.0761,41.3144,20700.0],["2015-11-10",40.6646,41.8631,40.5274,41.3794,24100.0],["2015-11-11",41.8343,42.4119,41.8198,42.253,26400.0],["2015-11-12",41.8343,42.3758,41.8343,42.1375,40800.0],["2015-11-13",41.7548,42.3686,41.4949,42.0075,41100.0],["2015-11-16",42.2314,43.3216,41.9281,43.1772,58000.0],["2015-11-17",43.1772,43.957,43.17,43.5094,66100.0],["2015-11-18",42.9101,43.6682,42.6646,42.8956,29900.0],["2015-11-19",42.9317,43.4372,42.0148,42.8884,16700.0],["2015-11-20",43.2494,43.3577,42.8234,42.9678,22300.0],["2015-11-23",42.9823,43.6105,42.9823,43.4877,23400.0],["2015-11-24",43.1989,44.7079,42.9534,44.3758,31700.0],["2015-11-25",44.1231,44.6718,43.5238,44.3469,31200.0],["2015-11-27",44.383,44.578,43.5238,44.022,13800.0],["2015-11-30",44.1014,45.8126,44.0003,45.17,108100.0],["2015-12-01",45.7043,45.7043,44.9823,45.3289,22900.0],["2015-12-02",45.1411,45.5166,44.7079,44.8884,20300.0],["2015-12-03",44.9534,45.4733,44.3397,44.448,31000.0],["2015-12-04",44.1448,45.8343,44.1448,45.2422,56200.0],["2015-12-07",45.3866,45.6971,45.1411,45.235,79300.0],["2015-12-08",44.9462,45.2278,44.448,44.448,20500.0],["2015-12-09",44.1592,44.5346,43.7549,44.318,24400.0],["2015-12-10",44.1231,44.4769,43.9281,44.4624,28300.0],["2015-12-11",43.3289,44.4769,42.7657,42.939,33600.0],["2015-12-14",42.8379,43.6538,42.8379,43.2494,40400.0],["2015-12-15",43.3289,44.1736,42.2603,43.0328,50300.0],["2015-12-16",42.9967,43.5888,41.957,43.2855,33800.0],["2015-12-17",43.4444,43.6754,42.2458,42.7585,20300.0],["2015-12-18",42.4769,42.7873,40.7945,41.1411,211700.0],["2015-12-21",41.2783,42.2386,40.9606,41.5382,40700.0],["2015-12-22",41.8487,41.8487,40.809,41.5888,20100.0],["2015-12-23",41.6899,41.8126,41.2855,41.4949,22800.0],["2015-12-24",41.2494,41.8559,41.2494,41.5166,23800.0],["2015-12-28",41.4371,41.8776,40.809,41.7043,28000.0],["2015-12-29",41.6032,42.3613,41.3288,42.1159,35700.0],["2015-12-30",42.0942,42.0942,41.5888,41.5888,17000.0],["2015-12-31",41.1122,41.5599,40.4046,40.5491,34700.0],["2016-01-04",40.1808,40.5852,39.0184,39.5743,55900.0],["2016-01-05",39.9425,40.0942,39.1989,39.8342,16900.0],["2016-01-06",39.3433,40.0725,39.3433,39.827,31400.0],["2016-01-07",39.2133,39.8487,38.8306,38.9389,21800.0],["2016-01-08",39.1339,39.4444,38.5779,38.5851,38700.0],["2016-01-11",38.6357,39.0689,38.6285,38.679,12900.0],["2016-01-12",38.9895,38.9895,38.2675,38.8595,28900.0],["2016-01-13",38.8595,38.9895,37.1483,37.3505,39700.0],["2016-01-14",37.6321,38.7584,36.8739,38.383,35100.0],["2016-01-15",37.2783,37.9281,36.4913,37.7693,45600.0],["2016-01-19",38.2025,38.2241,37.3649,37.8415,24100.0],["2016-01-20",37.3216,38.4768,36.7368,38.0075,25400.0],["2016-01-21",38.0869,38.3396,37.1844,37.4515,36100.0],["2016-01-22",37.7837,38.253,37.401,38.253,25800.0],["2016-01-25",38.0508,38.0508,37.1555,37.1628,25300.0],["2016-01-26",37.1627,38.253,37.1122,38.0292,39400.0],["2016-01-27",37.7837,38.614,37.1772,37.4299,38500.0],["2016-01-28",37.4588,38.2602,37.4588,38.2386,22300.0],["2016-01-29",38.123,40.448,38.123,40.448,75200.0],["2016-02-01",40.0292,40.2602,39.2566,40.0509,38500.0],["2016-02-02",39.5671,39.7548,39.1339,39.2061,27800.0],["2016-02-03",39.6104,39.8631,38.8234,39.4155,27600.0],["2016-02-04",39.5743,39.8848,38.9895,39.3649,22000.0],["2016-02-05",39.0956,39.6634,37.9746,37.9746,41000.0],["2016-02-08",37.9237,39.6706,37.7708,39.4232,33600.0],["2016-02-09",39.0446,39.7216,38.5861,39.627,23900.0],["2016-02-10",39.889,40.2966,39.1902,39.2121,24700.0],["2016-02-11",38.6152,39.3285,38.0256,38.768,27000.0],["2016-02-12",38.8772,39.3067,38.3313,39.2193,22800.0],["2016-02-16",39.5687,40.3549,38.5642,39.9254,56900.0],["2016-02-17",40.0637,40.2093,38.9791,38.9937,31900.0],["2016-02-18",39.1684,39.8745,38.6516,39.5687,37900.0],["2016-02-19",39.5251,40.0346,38.8772,39.9036,53300.0],["2016-02-22",40.0346,40.253,38.9427,39.6197,32700.0],["2016-02-23",39.6488,40.3913,39.5979,39.758,35300.0],["2016-02-24",39.4304,40.3694,39.0665,40.3549,36300.0],["2016-02-25",40.1802,40.9372,40.1802,40.9081,26000.0],["2016-02-26",41.192,41.9053,40.8062,41.4831,30800.0],["2016-02-29",41.505,41.8544,40.8863,41.1046,46300.0],["2016-03-01",41.2866,42.4221,41.0682,42.3056,27500.0],["2016-03-02",42.3493,42.9171,42.0873,42.8443,32900.0],["2016-03-03",42.8443,43.6377,42.2984,43.4994,34300.0],["2016-03-04",43.5431,44.1472,43.1355,43.907,46600.0],["2016-03-07",43.7979,45.21,43.7105,44.9916,46800.0],["2016-03-08",44.6495,45.4575,44.6277,45.0353,61800.0],["2016-03-09",45.2536,45.3992,44.7587,45.2391,35200.0],["2016-03-10",44.6204,45.2682,43.9216,44.8751,57300.0],["2016-03-11",45.1736,46.4329,45.1299,46.4329,42900.0],["2016-03-14",46.3091,46.5493,45.3556,46.3018,30500.0],["2016-03-15",46.1271,46.5639,45.7122,45.8651,34100.0],["2016-03-16",45.8505,46.4183,45.6321,46.0107,54000.0],["2016-03-17",46.0034,46.724,45.6977,46.6148,62600.0],["2016-03-18",46.8914,46.9424,45.7414,46.4693,349500.0],["2016-03-21",46.3309,46.5639,45.7341,46.0325,48000.0],["2016-03-22",45.6904,46.2581,45.3774,46.0471,36800.0],["2016-03-23",45.9743,46.0398,45.4429,45.7923,57000.0],["2016-03-24",45.7923,45.8942,45.1954,45.6176,40300.0],["2016-03-28",45.6176,46.3455,45.5084,46.0034,32000.0],["2016-03-29",45.8505,46.7604,45.1299,46.7604,87300.0],["2016-03-30",46.7677,47.2044,45.8942,46.8841,35400.0],["2016-03-31",46.906,47.088,46.4692,46.5857,55200.0],["2016-04-01",46.3528,47.1389,45.392,47.0443,29200.0],["2016-04-04",46.6366,46.9715,46.1853,46.4911,35600.0],["2016-04-05",46.3018,46.9496,46.1271,46.1271,58100.0],["2016-04-06",46.149,46.9861,46.149,46.906,79700.0],["2016-04-07",46.6003,46.9205,45.2609,45.8287,115300.0],["2016-04-08",46.0762,46.4547,45.8578,46.4329,50000.0],["2016-04-11",46.5857,47.1025,46.542,46.8114,24900.0],["2016-04-12",47.037,47.663,46.8041,47.4956,45900.0],["2016-04-13",47.6921,49.1625,47.6921,49.1334,67000.0],["2016-04-14",49.1334,49.6356,48.4055,48.7476,27800.0],["2016-04-15",48.6966,49.3517,48.6966,48.784,21100.0],["2016-04-18",47.925,48.289,47.4082,47.9178,119900.0],["2016-04-19",47.9178,49.0169,47.8887,48.6311,21400.0],["2016-04-20",48.6529,49.7594,47.7503,48.8568,27600.0],["2016-04-21",48.6093,48.7257,48.2453,48.3181,28200.0],["2016-04-22",48.5074,49.6793,48.5074,49.097,50400.0],["2016-04-25",48.6821,48.9368,48.0124,48.6238,72000.0],["2016-04-26",48.7767,49.4245,48.2744,48.9004,79900.0],["2016-04-27",48.8131,49.0387,48.3618,48.7112,39600.0],["2016-04-28",48.1798,48.6966,47.8159,48.0633,26600.0],["2016-04-29",48.144,48.9134,47.8801,47.8801,47400.0],["2016-05-02",48.144,48.4591,47.7629,48.0194,35300.0],["2016-05-03",47.5064,47.9168,46.5098,46.7297,44900.0],["2016-05-04",46.9055,47.0448,46.0848,46.7297,22800.0],["2016-05-05",47.0521,47.4625,46.6344,46.6857,30600.0],["2016-05-06",46.6418,47.2719,45.9603,47.162,37400.0],["2016-05-09",46.9202,47.4991,45.5059,45.7038,129400.0],["2016-05-10",45.9456,46.7883,45.6305,46.781,23900.0],["2016-05-11",47.0155,47.4038,46.3706,46.7956,31700.0],["2016-05-12",46.9129,46.9715,46.246,46.5245,17400.0],["2016-05-13",46.5978,46.8323,46.2167,46.5392,60100.0],["2016-05-16",46.9788,47.6237,46.7077,47.3526,37700.0],["2016-05-17",47.3159,47.6237,45.3154,45.4253,40500.0],["2016-05-18",45.6158,47.4038,45.6158,47.4038,31700.0],["2016-05-19",47.1181,47.4039,45.9969,46.4952,14600.0],["2016-05-20",46.7077,47.3965,46.5465,46.781,40900.0],["2016-05-23",46.9715,47.3159,46.5685,46.8396,23900.0],["2016-05-24",47.1107,48.503,47.1107,48.056,46700.0],["2016-05-25",47.8875,48.7155,47.8875,48.0926,9300.0],["2016-05-26",47.8508,48.122,47.6457,47.8508,16300.0],["2016-05-27",48.0487,48.5763,47.7996,48.5763,24200.0],["2016-05-31",48.5836,49.2651,47.9974,48.7595,42100.0],["2016-06-01",50.2177,50.2177,48.5983,49.8147,32100.0],["2016-06-02",49.3604,49.463,48.8254,49.463,27000.0],["2016-06-03",49.1186,49.1186,48.2246,49.0013,19200.0],["2016-06-06",48.7668,49.8293,48.525,49.5729,29000.0],["2016-06-07",49.3457,49.7634,48.1073,49.2798,135000.0],["2016-06-08",49.4337,49.8147,48.3345,49.5436,44300.0],["2016-06-09",49.0013,49.3677,48.547,49.0966,22800.0],["2016-06-10",48.4884,49.4044,48.4884,49.0086,18500.0],["2016-06-13",49.4483,49.7561,48.5909,48.8841,36700.0],["2016-06-14",48.95,49.7854,48.9134,49.0086,32100.0],["2016-06-15",49.1332,49.7781,48.8474,48.9573,16800.0],["2016-06-16",48.7302,49.2358,48.3931,48.95,19500.0],["2016-06-17",48.8035,49.0526,47.7409,47.7409,102400.0],["2016-06-20",48.569,49.2798,48.4224,49.0379,51300.0],["2016-06-21",49.0966,49.5436,48.8035,49.1112,27000.0],["2016-06-22",49.1332,50.0126,49.0379,49.3384,22800.0],["2016-06-23",50.0345,50.6574,49.9539,50.6354,39800.0],["2016-06-24",48.4737,49.0966,47.1034,47.7043,70200.0],["2016-06-27",47.1107,47.2573,46.5172,46.5978,34700.0],["2016-06-28",47.2573,47.7702,46.7663,47.6603,68500.0],["2016-06-29",47.8142,48.3125,47.3159,48.0047,37000.0],["2016-06-30",48.3491,48.3491,47.0081,47.631,101600.0],["2016-07-01",47.7556,48.3638,46.8982,47.8142,64100.0],["2016-07-05",47.0888,47.3013,46.4366,46.6637,56800.0],["2016-07-06",46.356,47.2206,46.1654,47.0594,29200.0],["2016-07-07",47.2133,47.4112,46.4879,46.693,16800.0],["2016-07-08",47.3306,48.0927,47.3159,47.9388,45500.0],["2016-07-11",48.0267,48.5177,47.4698,48.1952,39500.0],["2016-07-12",48.6935,50.1078,48.1806,49.8587,45700.0],["2016-07-13",49.9613,49.9613,48.9793,49.7707,71700.0],["2016-07-14",49.9979,50.8919,49.5289,50.5182,20100.0],["2016-07-15",50.9285,51.6174,50.6281,51.1704,40500.0],["2016-07-18",51.1117,51.6174,50.1371,50.7747,23100.0],["2016-07-19",50.7893,51.6174,50.1958,51.0897,50500.0],["2016-07-20",51.141,51.61,50.0345,51.2217,20300.0],["2016-07-21",51.0604,51.3096,50.2104,50.2544,13300.0],["2016-07-22",50.5475,52.6433,49.8294,52.1303,44900.0],["2016-07-25",52.145,52.6946,52.0717,52.2915,25200.0],["2016-07-26",52.2109,52.6726,50.9432,52.4527,17900.0],["2016-07-27",52.7238,52.7385,51.9471,52.4527,31800.0],["2016-07-28",52.3575,53.911,52.3135,53.6472,41900.0],["2016-07-29",53.6472,54.2959,53.1606,53.625,43700.0],["2016-08-01",53.7356,53.7356,52.2612,52.3128,34900.0],["2016-08-02",52.4971,53.0648,51.9074,52.5266,37900.0],["2016-08-03",51.6051,52.7625,51.6051,52.0843,24100.0],["2016-08-04",51.9221,52.3349,51.2144,51.6051,35400.0],["2016-08-05",51.6051,53.1532,51.207,52.9984,75600.0],["2016-08-08",52.4234,52.7551,52.1359,52.4897,43700.0],["2016-08-09",52.2686,52.7109,51.6198,52.7109,27000.0],["2016-08-10",52.3644,53.0353,51.6198,52.3423,35600.0],["2016-08-11",52.3423,53.2638,51.8041,52.9394,35500.0],["2016-08-12",52.6151,53.109,52.3423,52.9321,13900.0],["2016-08-15",53.1459,53.1459,52.4013,52.8952,26900.0],["2016-08-16",52.8952,53.1532,52.4381,52.9689,26200.0],["2016-08-17",53.0795,53.5218,52.6888,52.7846,19600.0],["2016-08-18",52.6372,53.3228,52.3423,53.0132,55600.0],["2016-08-19",52.991,53.544,52.3054,52.5708,39600.0],["2016-08-22",52.2244,53.3007,52.2244,52.7994,20800.0],["2016-08-23",53.109,53.5956,52.3865,52.7256,29500.0],["2016-08-24",52.357,52.9394,52.3128,52.7478,14000.0],["2016-08-25",52.8141,53.6619,52.8141,53.1975,28400.0],["2016-08-26",53.0795,53.4481,52.8141,53.3228,21700.0],["2016-08-29",53.0574,53.861,52.6446,53.5292,24400.0],["2016-08-30",53.426,54.001,53.3449,53.9716,20300.0],["2016-08-31",53.9126,54.6277,53.3154,54.5023,49700.0],["2016-09-01",54.2369,54.9004,53.861,54.3033,30900.0],["2016-09-02",54.3918,55.4755,54.2591,55.4607,35400.0],["2016-09-06",55.3059,55.4534,53.5661,53.9347,36800.0],["2016-09-07",53.2638,55.1953,53.2638,54.9225,26600.0],["2016-09-08",54.7825,55.2248,54.2148,54.4286,17800.0],["2016-09-09",54.2738,55.0995,53.8978,54.2738,29600.0],["2016-09-12",53.8978,54.6572,53.4924,54.635,29400.0],["2016-09-13",54.2443,54.2443,53.1901,53.6177,28500.0],["2016-09-14",53.9273,54.6203,53.1901,53.485,19200.0],["2016-09-15",53.4923,54.0379,53.4923,54.0379,18300.0],["2016-09-16",54.2001,54.2812,53.4481,53.7946,65400.0],["2016-09-19",53.9642,54.5171,53.684,53.802,16300.0],["2016-09-20",53.9199,54.1411,53.6324,54.1042,14400.0],["2016-09-21",53.9789,55.0184,53.802,54.3991,28600.0],["2016-09-22",54.9078,56.0284,54.7899,55.7556,36900.0],["2016-09-23",55.4018,55.7925,54.9299,55.387,12600.0],["2016-09-26",54.8857,55.5049,54.119,54.1632,34800.0],["2016-09-27",54.1853,55.07,54.1853,54.3918,36300.0],["2016-09-28",54.5097,55.903,54.495,55.3133,19800.0],["2016-09-29",55.1806,55.5049,54.635,55.2838,19100.0],["2016-09-30",55.2912,56.5223,55.2912,56.3306,27200.0],["2016-10-03",55.8662,56.08,55.2985,56.0358,27600.0],["2016-10-04",55.8514,56.0284,55.4533,55.7261,14000.0],["2016-10-05",55.9989,57.1342,55.9989,57.1121,23300.0],["2016-10-06",56.8688,57.5692,56.3306,57.547,16400.0],["2016-10-07",57.4291,57.9451,56.7066,57.5618,22900.0],["2016-10-10",58.1589,58.8961,57.2374,58.8961,17800.0],["2016-10-11",58.5054,58.5054,57.1121,57.4733,17200.0],["2016-10-12",57.6797,58.2474,57.6797,58.1589,11700.0],["2016-10-13",57.7019,57.7019,57.0163,57.0163,27600.0],["2016-10-14",57.5028,58.2327,57.1784,58.2327,20700.0],["2016-10-17",58.1515,58.2253,57.8124,57.8345,18100.0],["2016-10-18",58.24,58.24,57.7092,57.9009,16000.0],["2016-10-19",58.0188,58.815,58.0188,58.5054,23800.0],["2016-10-20",58.1589,58.5718,58.0852,58.2695,10100.0],["2016-10-21",57.5249,58.5497,57.3406,58.2548,15000.0],["2016-10-24",58.3137,58.6824,58.2621,58.6086,29000.0],["2016-10-25",58.3211,58.6086,58.2695,58.3948,12300.0],["2016-10-26",58.3948,58.6086,58.1442,58.2474,39800.0],["2016-10-27",58.4612,58.6086,58.2031,58.2474,28900.0],["2016-10-28",58.417,58.6086,57.6945,58.6086,46800.0],["2016-10-31",58.557,58.6824,58.1663,58.4465,32500.0],["2016-11-01",57.8493,57.8935,55.5123,56.0431,93500.0],["2016-11-02",55.8367,56.5002,54.3328,54.4065,49600.0],["2016-11-03",54.3991,55.2617,53.9715,55.1806,103900.0],["2016-11-04",54.9284,55.8555,54.2461,54.2683,61200.0],["2016-11-07",55.1286,56.0557,54.3573,55.9593,32500.0],["2016-11-08",55.9593,55.9593,54.743,55.3734,41000.0],["2016-11-09",56.523,57.0348,54.6985,57.0348,88400.0],["2016-11-10",57.4427,57.8432,56.3079,57.1089,127500.0],["2016-11-11",56.79,58.1473,56.2263,58.1473,170800.0],["2016-11-14",58.1844,59.9718,58.0435,59.7122,128500.0],["2016-11-15",59.7122,61.7147,59.193,61.5886,105600.0],["2016-11-16",61.2846,61.8408,58.3772,61.7296,60000.0],["2016-11-17",61.7296,62.538,59.7641,62.2191,50900.0],["2016-11-18",62.3007,63.6431,61.6183,63.3168,67100.0],["2016-11-21",63.3168,63.3168,61.6702,62.8643,40600.0],["2016-11-22",63.0423,64.1474,62.2487,63.9175,52200.0],["2016-11-23",63.9323,64.7853,62.5899,64.6518,37000.0],["2016-11-25",64.5034,64.5034,63.9101,64.3699,8200.0],["2016-11-28",64.3032,64.3699,63.0423,63.7395,47500.0],["2016-11-29",63.7766,64.6369,63.5022,63.9027,34600.0],["2016-11-30",64.6221,64.9855,63.4873,64.0065,47400.0],["2016-12-01",64.2586,65.0597,63.7617,64.3254,44100.0],["2016-12-02",64.4663,64.4663,63.072,63.8656,18200.0],["2016-12-05",63.9249,65.3415,63.8359,65.2154,47700.0],["2016-12-06",65.4157,66.6023,64.9855,66.0757,36300.0],["2016-12-07",65.9942,67.9151,65.8384,67.4627,30500.0],["2016-12-08",67.4924,69.1834,66.9732,68.3379,68800.0],["2016-12-09",68.4343,69.3614,67.2995,69.3614,54400.0],["2016-12-12",65.6382,67.611,65.3044,66.0609,65800.0],["2016-12-13",66.1945,67.5888,63.1239,66.6914,38900.0],["2016-12-14",66.3799,66.7433,64.8298,65.653,42300.0],["2016-12-15",63.7766,67.4182,63.3761,67.3737,74400.0],["2016-12-16",67.7445,68.9164,64.5108,68.1599,214300.0],["2016-12-19",67.8632,69.1241,66.3947,68.4417,51300.0],["2016-12-20",69.2205,70.3478,68.2044,70.3478,39000.0],["2016-12-21",70.4591,70.7632,69.3095,70.0437,44600.0],["2016-12-22",69.7174,70.155,69.3466,69.6877,31900.0],["2016-12-23",69.0054,69.7471,68.5011,69.4504,45600.0],["2016-12-27",69.8583,71.1933,68.0115,71.0821,40800.0],["2016-12-28",70.8299,71.7199,69.9251,70.8151,31900.0],["2016-12-29",70.8151,71.1933,69.9918,71.0524,50200.0],["2016-12-30",71.2008,71.2008,69.9993,70.1179,36300.0],["2017-01-03",70.422,70.6445,69.7545,70.6445,41000.0],["2017-01-04",70.7335,71.2007,70.422,71.2007,58700.0],["2017-01-05",70.6519,71.2007,69.087,69.2946,32500.0],["2017-01-06",69.4652,69.6062,68.5233,68.9535,23200.0],["2017-01-09",68.2711,69.1611,67.5962,67.6704,38600.0],["2017-01-10",68.2563,69.4949,67.5517,68.4121,64900.0],["2017-01-11",68.8571,69.2724,67.8484,69.087,28900.0],["2017-01-12",68.3601,69.0425,66.8842,66.9361,55800.0],["2017-01-13",67.6333,68.1302,66.8768,67.5814,31700.0],["2017-01-17",67.0399,67.0399,65.5714,65.9868,33000.0],["2017-01-18",66.5653,67.2847,66.098,66.7804,23000.0],["2017-01-19",66.7804,66.8916,65.9349,66.3799,20800.0],["2017-01-20",66.3799,67.7297,66.2464,66.3576,22800.0],["2017-01-23",66.3576,66.4688,65.9348,66.3279,20100.0],["2017-01-24",66.5579,68.0709,65.9349,67.9003,26500.0],["2017-01-25",68.234,69.1166,68.0486,69.1166,17300.0],["2017-01-26",68.8867,69.0202,67.8632,68.7755,15700.0],["2017-01-27",68.7755,69.6358,67.5517,68.3453,22900.0],["2017-01-30",67.9448,67.9448,66.2389,66.3724,26400.0],["2017-01-31",65.9497,67.7668,65.2674,67.1586,34100.0],["2017-02-01",66.4318,67.9374,65.3193,65.7124,29300.0],["2017-02-02",65.5269,65.6604,64.4515,64.941,29100.0],["2017-02-03",65.8804,66.7824,65.0156,66.3575,14100.0],["2017-02-06",65.9474,66.2456,64.941,65.515,25400.0],["2017-02-07",65.448,65.7089,64.4862,64.8217,25200.0],["2017-02-08",64.859,64.859,62.8462,63.204,46100.0],["2017-02-09",63.7482,64.7472,63.2189,64.3744,13600.0],["2017-02-10",64.4937,65.2467,64.4043,65.2467,21900.0],["2017-02-13",65.3361,65.9922,65.1572,65.8878,15400.0],["2017-02-14",65.2317,66.3798,64.9559,66.35,27600.0],["2017-02-15",66.6259,66.7526,65.6642,66.4991,18200.0],["2017-02-16",66.7824,66.8197,65.7014,66.4246,27900.0],["2017-02-17",66.8719,66.8719,66.104,66.6035,61800.0],["2017-02-21",66.7824,67.2446,66.0518,66.5811,36900.0],["2017-02-22",66.6855,67.4161,65.515,67.185,42100.0],["2017-02-23",67.185,67.7217,66.514,67.5876,22300.0],["2017-02-24",66.4693,67.2819,66.4693,67.0582,39400.0],["2017-02-27",67.0583,67.6845,66.596,67.6025,29200.0],["2017-02-28",67.0955,67.1999,66.5513,66.8868,43500.0],["2017-03-01",66.4395,68.6984,65.612,68.6984,57500.0],["2017-03-02",68.0796,68.5344,66.8793,66.8868,44000.0],["2017-03-03",67.2446,67.2446,65.6045,66.5737,32500.0],["2017-03-06",65.94,66.6408,65.3958,65.7164,26900.0],["2017-03-07",65.53,66.0444,65.2094,65.515,26900.0],["2017-03-08",65.6866,65.6866,63.04,63.2338,41600.0],["2017-03-09",63.6811,64.024,62.3392,62.4287,30300.0],["2017-03-10",62.6598,63.1742,61.3775,62.3019,33100.0],["2017-03-13",62.287,62.8685,61.6831,62.1155,18500.0],["2017-03-14",61.9217,63.2934,60.7587,62.4063,41800.0],["2017-03-15",62.9058,63.2413,62.5032,62.697,33100.0],["2017-03-16",63.2413,63.4873,62.7418,63.3531,63800.0],["2017-03-17",63.2935,65.0454,63.0325,64.4937,127500.0],["2017-03-20",64.1359,64.5981,63.0251,63.4277,24700.0],["2017-03-21",63.6289,64.0762,59.5957,59.8417,53100.0],["2017-03-22",59.0739,59.8567,58.3582,59.3646,43800.0],["2017-03-23",59.0143,61.3477,59.0143,60.2443,20800.0],["2017-03-24",60.6842,61.3551,59.2304,59.8343,46200.0],["2017-03-27",58.9844,60.125,58.1494,60.0356,24900.0],["2017-03-28",59.8567,61.1538,58.7459,61.1315,26600.0],["2017-03-29",60.55,60.7438,59.3423,59.7672,19600.0],["2017-03-30",59.7449,61.2284,59.2081,61.1986,52000.0],["2017-03-31",60.4307,61.4521,60.0356,60.0505,55300.0],["2017-04-03",59.8716,60.5872,58.5595,59.0888,36500.0],["2017-04-04",58.5967,59.5808,58.5967,59.5659,30300.0],["2017-04-05",60.1101,60.6842,58.0451,58.1345,51800.0],["2017-04-06",58.224,59.3348,57.7842,59.0366,35500.0],["2017-04-07",58.7906,59.9387,58.5222,59.5361,94100.0],["2017-04-10",60.0132,60.1399,58.8279,59.3572,48100.0],["2017-04-11",59.1708,61.6534,59.1708,61.3999,37500.0],["2017-04-12",61.3253,61.5042,59.7299,59.9685,29300.0],["2017-04-13",59.8939,59.8939,58.1793,58.7384,33800.0],["2017-04-17",58.9099,60.5649,58.9099,60.5351,21400.0],["2017-04-18",60.058,61.5788,60.058,61.1017,37300.0],["2017-04-19",61.6533,62.3989,61.1762,61.1986,29800.0],["2017-04-20",61.8397,62.6076,61.2284,62.533,28600.0],["2017-04-21",62.7492,62.958,61.877,62.4361,36400.0],["2017-04-24",63.696,64.6652,63.1369,63.9346,52000.0],["2017-04-25",64.5086,65.515,64.5086,64.9186,19600.0],["2017-04-26",64.941,66.1562,64.3297,65.1796,45300.0],["2017-04-27",65.4554,66.3351,63.957,63.957,25600.0],["2017-04-28",64.0539,64.0539,61.2433,61.631,36600.0],["2017-05-01",62.3914,62.8163,60.8929,61.4595,32000.0],["2017-05-02",61.1688,62.9431,61.1688,62.7343,51900.0],["2017-05-03",62.0484,63.1742,61.9515,62.7865,38400.0],["2017-05-04",63.3336,63.6634,62.3967,62.8689,15600.0],["2017-05-05",63.1013,63.566,62.2319,62.5017,18600.0],["2017-05-08",62.1944,63.1837,61.8496,62.4792,21800.0],["2017-05-09",62.4792,63.611,61.6772,62.2394,47900.0],["2017-05-10",62.2393,62.3967,61.8421,62.2094,33300.0],["2017-05-11",61.8946,62.2469,60.6429,60.7778,39200.0],["2017-05-12",60.7104,61.5123,59.6086,60.2756,26900.0],["2017-05-15",60.6054,61.2875,60.2981,60.6804,36900.0],["2017-05-16",61.3699,61.3699,59.9983,60.5829,32000.0],["2017-05-17",60.5829,60.5829,56.9778,57.42,86500.0],["2017-05-18",56.9628,58.4993,56.9628,57.7123,62900.0],["2017-05-19",59.2113,59.2113,56.6255,57.0153,169000.0],["2017-05-22",57.1802,57.9522,56.9028,57.7048,43300.0],["2017-05-23",57.8322,58.6642,57.6449,58.2295,32300.0],["2017-05-24",58.5892,59.3088,57.8472,57.8622,25200.0],["2017-05-25",57.9072,58.3569,57.5025,57.9222,21600.0],["2017-05-26",57.6149,58.4618,57.405,57.7573,36600.0],["2017-05-30",57.6823,58.0046,56.9178,57.0677,77800.0],["2017-05-31",57.1802,57.9672,56.2283,56.8204,51400.0],["2017-06-01",56.9778,57.9821,56.3257,57.9147,43900.0],["2017-06-02",57.5924,59.5486,57.2326,58.5218,44400.0],["2017-06-05",58.2969,59.766,57.9447,57.9672,30700.0],["2017-06-06",57.4125,57.9821,57.3376,57.5399,19400.0],["2017-06-07",57.0677,58.3269,57.0677,57.9222,19500.0],["2017-06-08",58.4618,62.2094,57.7873,59.6161,46800.0],["2017-06-09",60.1108,62.5766,60.1108,62.5692,39300.0],["2017-06-12",62.7565,63.2212,62.0445,62.2768,40300.0],["2017-06-13",62.9589,63.5885,62.4642,63.1688,16800.0],["2017-06-14",62.3368,63.581,61.1751,63.4311,32600.0],["2017-06-15",62.7341,63.4686,62.097,63.0489,34600.0],["2017-06-16",61.4599,61.8346,59.7735,60.5904,88400.0],["2017-06-19",60.7853,62.0145,59.9009,60.448,46200.0],["2017-06-20",59.8484,60.2531,59.0989,59.4662,28300.0],["2017-06-21",59.8934,60.2232,59.0464,59.1813,28500.0],["2017-06-22",59.1814,60.2756,58.7541,59.2113,26900.0],["2017-06-23",59.1739,60.4855,57.9297,58.132,221900.0],["2017-06-26",58.5817,59.4961,58.0421,58.3419,27100.0],["2017-06-27",57.9447,58.6642,57.9447,58.1845,26300.0],["2017-06-28",58.7241,59.8784,57.7798,59.2863,53500.0],["2017-06-29",60.1032,60.2531,58.8366,59.9983,35000.0],["2017-06-30",58.5143,59.5861,58.5143,59.0015,22400.0],["2017-07-03",59.2338,61.0401,59.2338,60.2232,23100.0],["2017-07-05",60.1407,60.1407,59.2863,59.631,29000.0],["2017-07-06",59.024,59.9309,58.252,58.919,34800.0],["2017-07-07",59.661,60.5904,58.904,60.2382,26500.0],["2017-07-10",60.1932,60.3581,59.2488,59.3537,21300.0],["2017-07-11",58.4318,59.8559,58.2744,59.3312,59800.0],["2017-07-12",58.6267,59.8709,58.6267,59.8709,23100.0],["2017-07-13",59.8784,60.1407,59.2488,60.1033,24500.0],["2017-07-14",59.4961,60.0358,58.8666,59.7435,36900.0],["2017-07-17",59.5861,60.3356,59.3462,60.0133,34100.0],["2017-07-18",59.6311,60.1707,59.1139,59.2189,31500.0],["2017-07-19",59.3238,59.9309,58.5743,59.5936,25300.0],["2017-07-20",59.4137,59.9309,58.919,59.5486,11300.0],["2017-07-21",62.7715,62.7715,58.4019,58.8741,61300.0],["2017-07-24",58.949,59.9683,58.7691,58.7691,27000.0],["2017-07-25",60.5829,63.1912,60.4105,61.5348,87500.0],["2017-07-26",61.6472,62.4567,60.0283,60.7628,49900.0],["2017-07-27",60.7104,61.0177,59.1139,59.5336,31500.0],["2017-07-28",59.1115,60.1593,58.7949,59.2321,38300.0],["2017-07-31",58.908,60.212,58.908,59.3301,39300.0],["2017-08-01",60.0763,60.0763,58.7723,59.1944,25800.0],["2017-08-02",59.5035,59.9105,58.6819,58.6819,14200.0],["2017-08-03",58.6818,58.7798,57.9658,58.222,29200.0],["2017-08-04",58.5763,59.0964,57.5663,58.7196,15400.0],["2017-08-07",58.1391,58.7949,57.5964,57.6944,30900.0],["2017-08-08",57.2949,59.4206,57.2949,58.3502,20000.0],["2017-08-09",57.3853,58.5236,57.3853,58.3351,38200.0],["2017-08-10",58.1693,58.6215,57.6341,57.7924,34000.0],["2017-08-11",58.1014,58.1014,56.1944,56.511,32700.0],["2017-08-14",57.3627,58.4105,57.1592,58.403,21100.0],["2017-08-15",59.609,59.609,56.9105,57.2798,20500.0],["2017-08-16",57.7019,58.6819,56.7522,57.2572,22300.0],["2017-08-17",56.722,57.1441,55.6893,55.8024,29700.0],["2017-08-18",54.6642,56.2547,54.6642,55.9155,32100.0],["2017-08-21",55.222,56.3301,54.7094,55.8401,21700.0],["2017-08-22",56.3979,56.5863,56.0587,56.315,12700.0],["2017-08-23",55.7949,56.8879,55.5687,56.0436,30100.0],["2017-08-24",57.1064,57.1064,55.7421,56.3979,14900.0],["2017-08-25",56.2471,57.016,56.1718,56.7522,9200.0],["2017-08-28",56.4808,56.8954,56.1567,56.5034,21300.0],["2017-08-29",56.1567,56.8502,55.712,56.6391,27500.0],["2017-08-30",56.8728,56.9708,56.1265,56.8426,14500.0],["2017-08-31",56.9557,57.4758,56.6994,57.227,24500.0],["2017-09-01",57.0688,57.6492,56.7145,57.6416,20400.0],["2017-09-05",56.9708,57.2874,55.8929,56.0889,30800.0],["2017-09-06",56.3828,56.5261,55.9306,56.0738,23800.0],["2017-09-07",55.8853,56.5713,54.1893,54.423,49100.0],["2017-09-08",53.9556,54.9506,53.722,54.7773,40400.0],["2017-09-11",55.4331,56.0888,55.0939,55.7647,30600.0],["2017-09-12",56.1039,56.7296,56.0059,56.3301,26600.0],["2017-09-13",55.6441,56.7069,55.1315,56.5411,31000.0],["2017-09-14",56.1793,56.315,54.9506,55.7496,30700.0],["2017-09-15",56.3451,58.0562,55.4255,57.408,117700.0],["2017-09-18",57.5964,59.119,57.5964,58.8251,28700.0],["2017-09-19",58.3577,59.3904,58.3577,58.9834,27800.0],["2017-09-20",58.4783,60.8603,58.0411,60.1517,41900.0],["2017-09-21",60.5663,60.8452,55.2446,60.0462,24900.0],["2017-09-22",59.5487,60.9432,59.5487,60.7472,33300.0],["2017-09-25",60.0839,60.7472,59.7296,60.3703,29700.0],["2017-09-26",60.2271,62.006,60.2271,61.5387,34700.0],["2017-09-27",62.1417,64.0638,60.9658,63.7096,58500.0],["2017-09-28",63.5965,65.1267,63.0236,64.5613,32700.0],["2017-09-29",63.9282,65.1568,63.9282,64.9307,38200.0],["2017-10-02",65.2096,66.0764,64.6216,65.9332,45900.0],["2017-10-03",65.9332,66.8981,65.1719,66.7548,44300.0],["2017-10-04",66.5212,66.6945,65.2171,65.4433,40100.0],["2017-10-05",65.4433,67.079,65.089,66.3252,24700.0],["2017-10-06",66.4081,66.7624,65.8051,65.9332,23100.0],["2017-10-09",65.7674,66.5739,65.7599,66.1367,35300.0],["2017-10-10",66.7096,66.7096,65.8805,66.1367,36000.0],["2017-10-11",66.4307,66.4307,65.6468,65.8578,32400.0],["2017-10-12",66.0463,66.0463,64.7272,64.8176,31700.0],["2017-10-13",65.0664,65.0664,64.4784,64.7272,33200.0],["2017-10-16",65.2021,65.3528,64.3126,65.2021,21700.0],["2017-10-17",65.4131,65.4131,64.3051,64.6217,11900.0],["2017-10-18",65.1417,65.5789,64.1392,65.5488,18100.0],["2017-10-19",65.0211,65.4207,64.6518,64.8779,9300.0],["2017-10-20",66.1443,66.1443,64.6744,64.7422,29000.0],["2017-10-23",64.8176,65.3151,63.2422,63.2422,17500.0],["2017-10-24",63.996,64.3654,63.5211,63.5814,20300.0],["2017-10-25",63.9206,64.3352,63.197,64.0036,26500.0],["2017-10-26",64.4634,65.0061,64.4483,65.0061,21000.0],["2017-10-27",65.5413,66.1443,64.9759,66.1443,40000.0],["2017-10-30",65.5413,65.8277,63.8528,64.1015,31600.0],["2017-10-31",64.6744,66.4458,64.6518,65.6694,39800.0],["2017-11-01",66.1367,66.1367,63.7699,64.0714,21000.0],["2017-11-02",64.1769,65.6242,63.6945,65.5714,21600.0],["2017-11-03",65.3227,65.3227,64.0714,64.2222,20200.0],["2017-11-06",64.495,64.927,64.0705,64.351,15800.0],["2017-11-07",64.2297,64.2297,60.9326,61.4935,24000.0],["2017-11-08",60.9932,61.9558,60.5005,60.6673,20400.0],["2017-11-09",60.5612,61.0311,59.4167,60.258,16800.0],["2017-11-10",60.258,60.9781,59.735,59.9245,14700.0],["2017-11-13",59.6365,61.88,59.6365,61.4783,33600.0],["2017-11-14",60.6446,61.8573,60.637,61.8573,34200.0],["2017-11-15",61.5314,63.5703,61.2054,62.3575,40600.0],["2017-11-16",62.8427,63.7446,61.9407,63.3429,18600.0],["2017-11-17",62.5091,63.5324,62.4561,63.2368,20700.0],["2017-11-20",63.3126,63.9114,63.3126,63.8204,16300.0],["2017-11-21",63.7825,65.0256,63.7825,64.6769,38700.0],["2017-11-22",64.7906,64.7906,63.8962,64.4344,20500.0],["2017-11-24",64.5329,64.5329,62.6683,63.9417,16600.0],["2017-11-27",63.1155,64.639,63.1155,63.8204,25300.0],["2017-11-28",64.404,66.4354,63.7977,66.3975,25400.0],["2017-11-29",66.3975,68.2166,66.2914,68.209,30400.0],["2017-11-30",68.5956,68.5956,66.261,67.1251,40100.0],["2017-12-01",67.0266,67.0266,63.9796,65.7836,26200.0],["2017-12-04",67.1327,67.5799,66.0792,66.587,13800.0],["2017-12-05",66.9735,66.9735,65.5713,65.5713,27800.0],["2017-12-06",65.6395,66.4278,64.8437,65.1544,26200.0],["2017-12-07",65.2302,65.4273,64.3207,64.6921,18000.0],["2017-12-08",64.8285,64.8285,63.2141,63.4793,18100.0],["2017-12-11",63.3126,63.9265,62.5243,62.6759,18600.0],["2017-12-12",62.7972,64.3283,62.7896,63.8204,13700.0],["2017-12-13",63.8432,64.4571,63.2216,64.0478,23600.0],["2017-12-14",63.8128,64.0326,62.0544,62.6759,79600.0],["2017-12-15",62.3803,65.7835,62.3803,62.9791,216400.0],["2017-12-18",64.0099,64.6011,63.2216,63.8204,69300.0],["2017-12-19",63.4263,63.9796,62.8351,63.6613,45100.0],["2017-12-20",63.9796,63.9796,62.9109,62.9943,34400.0],["2017-12-21",63.2595,64.6542,63.252,63.6916,25900.0],["2017-12-22",63.9569,65.1696,63.0625,63.4869,32600.0],["2017-12-26",63.5703,64.1084,63.0928,63.4717,42500.0],["2017-12-27",63.6234,63.9265,62.6986,62.8578,13300.0],["2017-12-28",63.2898,63.3884,62.7896,63.1458,14800.0],["2017-12-29",62.5395,63.4718,61.6451,61.6602,28900.0],["2018-01-02",61.8497,62.3651,60.9705,61.501,29200.0],["2018-01-03",61.3116,61.9634,60.0306,60.7128,44400.0],["2018-01-04",61.2509,61.8421,60.2428,60.6673,22100.0],["2018-01-05",60.7355,61.1448,60.0837,61.1448,19400.0],["2018-01-08",60.8113,61.3722,60.1216,60.6825,17900.0],["2018-01-09",60.8871,61.6981,60.3414,61.016,14500.0],["2018-01-10",60.8113,62.8047,60.8113,61.971,24300.0],["2018-01-11",62.3651,63.7219,62.3651,63.4187,12900.0],["2018-01-12",63.5097,64.0023,62.5016,62.9943,51500.0],["2018-01-16",62.9564,63.7067,62.2742,63.2444,38000.0],["2018-01-17",63.1837,63.7522,62.6304,63.5248,21600.0],["2018-01-18",63.3581,63.9947,63.0246,63.214,32100.0],["2018-01-19",62.7517,65.0483,62.6456,65.0483,38500.0],["2018-01-22",64.6996,64.6996,63.2823,63.9568,22100.0],["2018-01-23",63.8432,65.1014,63.2141,64.874,20500.0],["2018-01-24",64.927,65.3742,63.2671,63.2671,35500.0],["2018-01-25",63.6461,63.8128,62.6304,63.737,26100.0],["2018-01-26",65.7912,65.92,63.6461,63.6689,35600.0],["2018-01-29",63.7067,64.2524,62.5167,62.547,43000.0],["2018-01-30",62.5243,63.1534,62.0695,62.9109,35400.0],["2018-01-31",63.2444,63.2444,62.3197,62.4334,34100.0],["2018-02-01",62.5319,63.0018,62.0468,62.9109,65900.0],["2018-02-02",62.6456,63.2368,62.1605,62.4713,33300.0],["2018-02-05",61.8308,62.7305,60.7635,60.7635,69500.0],["2018-02-06",59.4674,61.198,59.4674,60.2069,75700.0],["2018-02-07",59.8715,60.9693,59.8715,60.6186,22900.0],["2018-02-08",60.8931,61.1294,59.3835,59.7114,54400.0],["2018-02-09",60.1078,61.1294,58.6135,60.8702,37200.0],["2018-02-12",60.9846,60.9846,59.6656,60.4052,39600.0],["2018-02-13",59.9324,61.1447,59.7342,60.5271,38100.0],["2018-02-14",60.0773,61.3353,60.0773,61.3048,41500.0],["2018-02-15",61.6402,62.6085,61.198,62.0977,38800.0],["2018-02-16",61.6936,62.6161,60.7635,60.9541,77100.0],["2018-02-20",61.1066,61.9376,60.8321,61.1828,38200.0],["2018-02-21",61.1066,62.3264,61.1066,61.2743,46100.0],["2018-02-22",61.7546,62.0977,60.6567,60.8397,29400.0],["2018-02-23",60.9922,61.6173,60.2374,61.6021,24300.0],["2018-02-26",61.5869,61.8003,60.7025,61.2895,30600.0],["2018-02-27",60.7863,61.7775,60.245,60.245,16400.0],["2018-02-28",60.5424,60.9388,58.5067,58.5067,33300.0],["2018-03-01",58.5906,59.8181,58.3848,58.4915,74500.0],["2018-03-02",58.2475,60.4509,57.8663,60.3518,38700.0],["2018-03-05",60.0773,61.3277,59.6656,60.6872,54800.0],["2018-03-06",60.6339,61.1752,59.6809,60.5347,53000.0],["2018-03-07",60.1459,61.3886,60.0087,60.9007,52500.0],["2018-03-08",60.9236,60.9236,59.7266,60.2527,38500.0],["2018-03-09",59.5589,61.6021,59.5589,60.9922,51600.0],["2018-03-12",60.6796,61.7546,60.489,61.6479,52500.0],["2018-03-13",61.7775,61.9376,61.1066,61.4268,25000.0],["2018-03-14",61.6631,61.7546,60.6034,60.6034,26600.0],["2018-03-15",60.7635,61.5335,60.4814,60.7558,32200.0],["2018-03-16",60.9007,61.4191,59.9096,60.5957,198500.0],["2018-03-19",59.6732,61.5335,59.6732,60.7635,53200.0],["2018-03-20",61.1523,61.5716,60.3136,60.7635,68600.0],["2018-03-21",60.8702,61.7241,60.6186,61.2972,38400.0],["2018-03-22",60.7635,61.3886,59.6275,59.6275,51600.0],["2018-03-23",59.6809,60.0011,56.4635,56.6846,66600.0],["2018-03-26",57.3784,58.4915,56.9591,58.4381,48500.0],["2018-03-27",58.5068,59.0938,57.1954,57.2793,41000.0],["2018-03-28",57.386,58.5982,57.386,58.1332,31300.0],["2018-03-29",58.4839,58.9337,57.752,57.7596,41700.0],["2018-04-02",57.6681,58.705,56.9286,57.1802,55600.0],["2018-04-03",57.4089,58.4458,57.3555,57.9426,31400.0],["2018-04-04",57.3632,58.7431,57.3022,57.9655,89800.0],["2018-04-05",57.813,58.8194,57.6605,58.0341,49000.0],["2018-04-06",57.7215,58.3238,56.9896,57.5233,45600.0],["2018-04-09",58.0188,58.4839,57.2183,57.3098,25200.0],["2018-04-10",57.9045,58.766,57.5538,58.1179,31700.0],["2018-04-11",57.752,59.3378,57.4547,57.7139,29500.0],["2018-04-12",58.0798,58.8651,57.7596,58.2323,27700.0],["2018-04-13",58.5525,58.5525,57.6605,57.9426,63600.0],["2018-04-16",58.1637,59.1853,57.9807,58.7812,71000.0],["2018-04-17",58.9413,59.5589,58.3238,58.4763,49400.0],["2018-04-18",58.4763,59.1319,58.0264,58.1713,66800.0],["2018-04-19",58.2018,59.9172,58.2018,59.7723,51400.0],["2018-04-20",59.597,60.6034,59.597,60.2374,36300.0],["2018-04-23",60.2679,60.7025,60.1307,60.2298,30200.0],["2018-04-24",60.0316,61.3429,59.5436,60.2984,52300.0],["2018-04-25",60.2984,60.8549,60.2145,60.2679,24500.0],["2018-04-26",60.489,60.672,59.7418,59.7418,12200.0],["2018-04-27",59.8562,60.3594,59.292,59.4674,23600.0],["2018-04-30",59.9248,60.1612,58.9337,59.2387,74900.0],["2018-05-01",59.0862,59.6809,57.9655,59.1701,62900.0],["2018-05-02",59.2997,60.4128,58.8575,59.6199,64600.0],["2018-05-03",59.3988,60.1993,59.17,59.4445,32400.0],["2018-05-04",59.4369,61.0913,59.4216,60.5805,28200.0],["2018-05-07",60.2737,61.4396,59.9669,60.5498,28200.0],["2018-05-08",60.6726,61.6237,60.3581,60.3581,66700.0],["2018-05-09",60.7876,61.5009,60.5575,61.2631,25800.0],["2018-05-10",61.3245,61.9151,60.8489,61.6006,24600.0],["2018-05-11",61.5163,62.3754,61.5163,61.9842,25400.0],["2018-05-14",62.0072,62.0762,60.7569,60.826,40300.0],["2018-05-15",61.1174,63.058,61.0637,62.4674,73800.0],["2018-05-16",62.245,63.6103,62.245,62.966,57900.0],["2018-05-17",62.7896,64.431,62.7896,64.3083,60400.0],["2018-05-18",64.7532,65.4588,63.9171,64.8912,222800.0],["2018-05-21",65.1137,66.2489,63.7714,66.1952,46000.0],["2018-05-22",66.1952,67.1386,65.712,65.8193,33400.0],["2018-05-23",65.758,65.8117,65.06,65.6813,29200.0],["2018-05-24",65.3744,65.5048,63.779,65.2977,30200.0],["2018-05-25",65.2748,65.9651,64.9296,65.5969,27200.0],["2018-05-29",64.9756,65.2824,63.9555,64.8299,41800.0],["2018-05-30",64.8222,66.0648,64.8222,65.6506,49000.0],["2018-05-31",65.5739,65.9651,64.6381,64.6381,38700.0],["2018-06-01",65.2748,65.9114,65.0216,65.7273,42000.0],["2018-06-04",65.8117,67.2614,65.3591,66.6247,61800.0],["2018-06-05",66.6247,67.2307,66.3333,67.0773,36700.0],["2018-06-06",66.9239,68.1434,66.8932,67.7062,25100.0],["2018-06-07",67.8366,68.4273,67.0619,67.5068,35600.0],["2018-06-08",67.269,68.0207,67.0543,67.0543,25900.0],["2018-06-11",67.0543,67.7216,65.5355,66.7244,29700.0],["2018-06-12",66.6631,67.2537,65.5048,65.896,34900.0],["2018-06-13",66.2182,66.9545,65.5816,66.0264,25600.0],["2018-06-14",66.0494,66.6477,65.3975,66.6477,27400.0],["2018-06-15",66.2719,67.3381,65.9344,66.3563,77600.0],["2018-06-18",66.1262,67.3381,66.1262,67.0006,29100.0],["2018-06-19",66.6324,67.5375,66.4483,67.5222,41300.0],["2018-06-20",67.4608,68.4196,67.4301,67.967,15200.0],["2018-06-21",68.0744,68.8952,67.6832,67.7293,43800.0],["2018-06-22",67.6602,68.481,67.3611,68.3812,80500.0],["2018-06-25",67.5298,68.1972,67.2307,67.6295,27000.0],["2018-06-26",67.8443,68.0438,67.2,67.8213,17600.0],["2018-06-27",68.1358,68.1358,66.0341,66.0341,35100.0],["2018-06-28",65.896,66.5327,65.4895,65.5892,21100.0],["2018-06-29",65.9421,66.525,65.4435,65.873,31100.0],["2018-07-02",64.6151,66.8011,64.6151,66.8011,19500.0],["2018-07-03",67.4991,67.4991,66.1722,66.8165,12800.0],["2018-07-05",66.7244,67.7369,66.571,67.7369,30500.0],["2018-07-06",67.6372,68.3045,67.6372,68.2125,27300.0],["2018-07-09",68.3199,69.4167,68.0361,69.4167,17900.0],["2018-07-10",69.248,69.6775,67.8137,68.4119,28300.0],["2018-07-11",67.7216,69.1023,67.7216,67.8597,25900.0],["2018-07-12",68.1204,68.1204,66.8932,67.1156,29300.0],["2018-07-13",67.0543,67.0543,66.3409,66.3409,8200.0],["2018-07-16",66.2335,67.4608,66.2335,67.269,16400.0],["2018-07-17",67.0159,67.3994,66.7014,66.9776,22000.0],["2018-07-18",66.9392,67.0389,66.4637,66.9852,16500.0],["2018-07-19",66.2796,67.3457,66.1185,66.8702,26900.0],["2018-07-20",67.0466,70.2835,66.8702,69.9077,48700.0],["2018-07-23",69.7236,70.5596,68.9028,68.9028,25400.0],["2018-07-24",68.9489,69.8003,67.9364,68.3966,35300.0],["2018-07-25",68.1741,68.3352,66.8932,67.2767,27800.0],["2018-07-26",66.9776,68.7571,66.9776,67.9747,20800.0],["2018-07-27",67.8673,68.0284,66.8011,66.9085,18300.0],["2018-07-30",67.108,68.4196,66.41,66.41,24900.0],["2018-07-31",66.5411,67.1041,65.87,66.086,32900.0],["2018-08-01",66.4485,66.6876,65.5692,66.6105,21100.0],["2018-08-02",66.3482,67.1041,66.0783,66.973,26100.0],["2018-08-03",66.973,67.3741,65.8392,66.0474,11900.0],["2018-08-06",66.1323,66.3406,65.469,66.0089,9900.0],["2018-08-07",66.3405,66.6953,65.3918,66.302,16500.0],["2018-08-08",66.086,66.3251,65.2916,65.7621,12900.0],["2018-08-09",65.5924,66.8111,65.3918,65.9549,12400.0],["2018-08-10",65.7158,65.8006,65.091,65.091,16300.0],["2018-08-13",65.4998,66.2711,65.1759,65.8392,21300.0],["2018-08-14",66.2557,66.9807,65.6464,66.9807,19200.0],["2018-08-15",67.0887,67.6672,66.3406,66.6105,26900.0],["2018-08-16",66.5951,67.7058,66.5951,67.4281,25200.0],["2018-08-17",67.0579,67.4821,65.6926,66.7879,39700.0],["2018-08-20",66.248,67.0579,66.1786,66.9422,25200.0],["2018-08-21",66.9113,68.076,66.8033,67.7212,40500.0],["2018-08-22",67.9372,68.4848,67.3433,68.1223,21500.0],["2018-08-23",68.076,68.3305,67.5746,68.1068,18700.0],["2018-08-24",67.9063,68.6082,67.6209,67.8832,21900.0],["2018-08-27",68.1223,68.6082,67.3587,67.3587,14800.0],["2018-08-28",67.4667,68.0991,67.0424,67.0579,9100.0],["2018-08-29",66.8342,67.968,66.7648,67.0733,13300.0],["2018-08-30",66.811,67.5978,66.4871,66.5025,22700.0],["2018-08-31",66.5025,67.7752,66.5025,67.7752,19700.0],["2018-09-04",67.5669,67.5669,67.1041,67.4512,15800.0],["2018-09-05",67.7366,67.7366,67.0424,67.2121,15400.0],["2018-09-06",67.1967,67.8754,67.1967,67.5515,16600.0],["2018-09-07",67.5284,67.8523,66.8033,67.4821,17900.0],["2018-09-10",67.8677,67.8677,65.8701,65.924,19100.0],["2018-09-11",65.9934,66.5874,65.5538,65.8855,13900.0],["2018-09-12",65.7621,66.3097,64.7902,65.6618,37500.0],["2018-09-13",66.1014,66.1014,65.0987,65.4227,20900.0],["2018-09-14",65.2453,66.0089,64.9444,65.2915,26000.0],["2018-09-17",65.7698,65.7698,64.7902,64.7979,15900.0],["2018-09-18",65.2993,65.2993,64.3891,64.3891,23800.0],["2018-09-19",64.2657,65.2916,63.9572,64.0266,41000.0],["2018-09-20",64.4046,65.4381,63.9495,64.9985,22400.0],["2018-09-21",64.8751,66.8882,64.8442,66.8882,135400.0],["2018-09-24",66.5874,66.5874,63.8801,63.9495,27800.0],["2018-09-25",64.2503,64.5588,63.7721,64.0112,16200.0],["2018-09-26",63.9957,64.42,62.0597,62.2834,32400.0],["2018-09-27",62.3991,63.1165,61.6741,61.7975,19700.0],["2018-09-28",61.7821,63.5407,61.7744,62.6228,32300.0],["2018-10-01",63.0625,63.371,60.9491,61.2576,22900.0],["2018-10-02",60.9799,61.2422,60.3012,60.3089,25800.0],["2018-10-03",60.6328,62.2911,60.5248,62.2834,16200.0],["2018-10-04",62.2295,62.8928,61.8978,62.2912,19900.0],["2018-10-05",62.4994,62.9005,62.0983,62.1677,20200.0],["2018-10-08",61.9055,63.0624,61.7744,62.9082,12800.0],["2018-10-09",62.5148,63.9803,62.5148,63.7412,37000.0],["2018-10-10",63.7489,64.9445,63.6255,64.0189,47500.0],["2018-10-11",64.0189,64.2271,61.4736,61.4736,27500.0],["2018-10-12",61.5815,61.7821,58.234,59.2676,46200.0],["2018-10-15",59.0054,60.6868,59.0054,60.1006,24500.0],["2018-10-16",60.4092,62.2217,60.1469,62.0443,25500.0],["2018-10-17",61.8515,61.8515,60.5017,61.1805,15800.0],["2018-10-18",61.0802,61.9363,60.5866,61.6972,12100.0],["2018-10-19",60.7023,61.0108,57.2313,57.5167,41900.0],["2018-10-22",57.5245,58.6197,56.5372,57.7636,18300.0],["2018-10-23",56.7146,57.8021,56.3058,56.4292,17000.0],["2018-10-24",56.3289,56.46,54.0998,54.5549,34400.0],["2018-10-25",54.686,56.8766,53.9919,56.5989,24300.0],["2018-10-26",55.9201,56.3598,55.1488,55.9355,21600.0],["2018-10-29",56.4138,56.9614,54.8788,56.9537,17500.0],["2018-10-30",56.676,57.617,56.676,57.6016,20100.0],["2018-10-31",57.1542,57.6016,55.9433,56.4061,20900.0],["2018-11-01",56.4215,56.9537,55.6964,56.1052,25800.0],["2018-11-02",56.4678,58.7817,56.3598,58.5966,37000.0],["2018-11-05",58.6354,59.9165,58.6354,59.1013,30000.0],["2018-11-06",59.1323,59.4972,57.9211,58.8839,12700.0],["2018-11-07",58.7519,59.8466,58.6199,59.7146,23600.0],["2018-11-08",59.5826,60.2892,58.4491,59.4196,12300.0],["2018-11-09",59.7224,59.7224,57.8667,58.5655,22100.0],["2018-11-12",58.2317,59.5438,58.0298,58.0298,16600.0],["2018-11-13",58.5966,60.9025,58.5966,60.0252,27600.0],["2018-11-14",60.4911,60.4911,58.55,59.2255,16600.0],["2018-11-15",59.2798,61.7333,59.2798,61.6557,31300.0],["2018-11-16",61.4538,62.5408,60.8249,62.1448,56000.0],["2018-11-19",61.9429,62.6262,60.5842,60.7861,11000.0],["2018-11-20",60.1494,61.2131,59.8699,61.0656,18900.0],["2018-11-21",61.182,61.9196,60.5609,61.4305,9900.0],["2018-11-23",61.0035,62.2846,60.2504,62.2846,8600.0],["2018-11-26",62.8669,62.8979,61.1898,61.4849,21700.0],["2018-11-27",61.3373,62.4864,60.4134,60.7162,13500.0],["2018-11-28",60.9802,62.9911,60.4289,62.4942,18000.0],["2018-11-29",62.5874,62.9834,61.7799,62.7737,22100.0],["2018-11-30",63.0532,63.5501,62.2535,63.488,39100.0],["2018-12-03",64.2489,64.2489,62.0517,62.6573,24500.0],["2018-12-04",62.5952,62.5952,58.3869,58.7441,29000.0],["2018-12-06",57.859,58.3015,56.803,58.2472,31800.0],["2018-12-07",57.8124,58.977,57.4552,58.7829,24400.0],["2018-12-10",58.8295,58.9149,57.8124,58.4413,16200.0],["2018-12-11",58.6431,59.2332,57.067,57.7968,17400.0],["2018-12-12",58.2317,60.3668,57.859,60.3513,25800.0],["2018-12-13",60.3435,60.3435,57.4552,58.5888,21200.0],["2018-12-14",58.2549,58.8528,57.5329,57.626,24700.0],["2018-12-17",57.7969,58.4491,56.6866,56.8729,33200.0],["2018-12-18",57.3232,58.1695,56.6633,56.6633,23600.0],["2018-12-19",56.6633,57.5329,54.6446,54.8853,31200.0],["2018-12-20",54.7378,55.9956,54.2486,54.7455,29700.0],["2018-12-21",54.3495,57.0437,54.3495,55.1803,109800.0],["2018-12-24",55.126,56.4925,54.0933,54.0933,15100.0],["2018-12-26",54.4272,57.3232,53.5887,56.508,39300.0],["2018-12-27",55.6772,56.6633,54.1554,56.5313,38700.0],["2018-12-28",56.2828,58.6199,55.7238,58.6199,41200.0],["2018-12-31",58.3404,58.6199,57.067,58.2394,34200.0],["2019-01-02",58.4258,59.7845,57.6726,58.7984,33400.0],["2019-01-03",58.2782,59.7457,57.2844,58.4568,27900.0],["2019-01-04",58.8295,61.4305,58.8295,60.6541,44500.0],["2019-01-07",60.5687,61.7255,60.5687,61.4771,33900.0],["2019-01-08",60.6696,61.7877,60.4367,61.5159,54900.0],["2019-01-09",61.5703,61.7255,60.6308,61.4616,15500.0],["2019-01-10",60.7861,61.4926,60.2969,61.4383,20600.0],["2019-01-11",61.4538,61.4849,60.4134,61.3218,34900.0],["2019-01-14",61.2209,61.4849,60.6929,60.988,32100.0],["2019-01-15",61.151,61.2364,59.8466,60.9491,32200.0],["2019-01-16",60.9802,61.9973,60.4212,61.8964,37000.0],["2019-01-17",61.578,63.2085,60.3435,62.0982,47500.0],["2019-01-18",62.1215,63.2939,61.1821,62.7194,23800.0],["2019-01-22",62.0905,62.7116,60.6075,61.019,33000.0],["2019-01-23",61.3451,61.5703,60.328,61.4228,16800.0],["2019-01-24",61.7023,61.9274,60.1805,61.1432,16100.0],["2019-01-25",60.8172,61.6402,57.2922,57.8435,47800.0],["2019-01-28",56.9428,57.7425,56.9428,57.4474,21700.0],["2019-01-29",57.1602,58.0143,56.7099,56.7099,28400.0],["2019-01-30",56.6788,57.4009,56.6788,57.2223,18200.0],["2019-01-31",57.0748,57.2301,55.5452,57.0981,33000.0],["2019-02-01",57.2145,59.0702,57.1058,59.0702,25200.0],["2019-02-04",59.6095,60.0081,58.6794,60.0081,22200.0],["2019-02-05",60.477,60.477,59.1327,59.1405,16600.0],["2019-02-06",58.9217,59.4688,58.3199,59.3906,10100.0],["2019-02-07",59.4141,60.1565,59.1327,59.8048,23600.0],["2019-02-08",59.7267,59.7267,58.9217,59.2109,13500.0],["2019-02-11",59.3359,59.5391,59.1093,59.3203,20200.0],["2019-02-12",59.7423,60.4692,59.5938,60.0784,12700.0],["2019-02-13",60.4926,60.7584,59.4766,60.4926,28200.0],["2019-02-14",60.2269,61.2273,59.9065,60.3051,32200.0],["2019-02-15",61.0397,62.0636,59.7736,61.5399,52700.0],["2019-02-19",61.7119,63.5954,61.7119,63.1187,38400.0],["2019-02-20",62.9936,63.9549,62.4153,63.4078,37900.0],["2019-02-21",63.6657,63.6657,62.2355,62.8686,15900.0],["2019-02-22",63.5251,63.5251,62.7592,62.9077,19200.0],["2019-02-25",63.2906,63.611,62.2042,62.3137,38400.0],["2019-02-26",61.5634,62.0636,61.493,61.6884,24400.0],["2019-02-27",61.665,62.4778,60.6021,62.4778,28400.0],["2019-02-28",62.3762,63.0562,61.3602,62.8451,35200.0],["2019-03-01",63.2515,63.3063,61.8604,63.2515,32600.0],["2019-03-04",63.1343,63.1734,61.5633,61.9698,36100.0],["2019-03-05",61.7119,61.9151,61.1179,61.3445,21500.0],["2019-03-06",61.3758,61.3758,58.9608,59.289,50200.0],["2019-03-07",59.2578,59.9143,58.1714,59.1327,33200.0],["2019-03-08",58.6872,63.1265,58.6872,61.1257,91100.0],["2019-03-11",61.3523,62.1886,60.6099,61.8213,35800.0],["2019-03-12",61.407,61.9072,61.0866,61.5477,28500.0],["2019-03-13",61.3601,62.3996,61.3289,62.1417,47400.0],["2019-03-14",62.5247,62.892,61.6415,62.7513,50300.0],["2019-03-15",61.6259,63.3844,60.6411,60.9069,136600.0],["2019-03-18",60.9069,62.1495,60.8209,61.6572,60300.0],["2019-03-19",61.79,62.1104,60.4301,60.9537,46200.0],["2019-03-20",60.8678,61.5243,59.6485,59.7892,33900.0],["2019-03-21",59.6407,60.6489,59.1796,59.6564,47600.0],["2019-03-22",59.4063,59.4063,56.8662,57.0538,60600.0],["2019-03-25",56.8428,58.148,56.8428,57.4055,29100.0],["2019-03-26",57.8744,59.2578,57.4993,58.7107,26200.0],["2019-03-27",58.6403,59.758,58.0073,59.0936,30600.0],["2019-03-28",58.9998,60.1409,58.867,60.094,14700.0],["2019-03-29",60.2582,60.602,58.8123,59.4532,35800.0],["2019-04-01",59.6876,60.7662,59.6329,60.2113,33400.0],["2019-04-02",60.1878,60.1956,58.7497,59.586,22100.0],["2019-04-03",60.1409,60.18,59.1014,59.3437,11900.0],["2019-04-04",59.4297,60.18,59.1327,60.1566,27600.0],["2019-04-05",59.8674,61.0788,59.8674,60.8521,68500.0],["2019-04-08",60.6099,61.493,60.4379,61.2898,22300.0],["2019-04-09",60.9928,61.7744,59.969,59.969,22300.0],["2019-04-10",60.3988,62.173,59.6876,61.9463,37800.0],["2019-04-11",61.368,62.001,60.8912,60.899,27600.0],["2019-04-12",61.2664,62.1183,60.8365,61.704,25400.0],["2019-04-15",61.8056,62.2902,60.3832,60.4379,13900.0],["2019-04-16",60.391,62.2121,60.391,62.0636,21000.0],["2019-04-17",62.3293,62.3293,61.157,61.7197,26600.0],["2019-04-18",61.2898,62.1339,61.2898,61.7275,19600.0],["2019-04-22",61.7587,61.7587,59.9377,60.9537,23800.0],["2019-04-23",61.0241,62.3293,60.6177,62.0714,25800.0],["2019-04-24",61.5556,62.0089,61.1257,61.5165,35200.0],["2019-04-25",61.6337,61.6337,60.5552,60.563,21100.0],["2019-04-26",60.5082,62.9702,60.4535,62.7982,53000.0],["2019-04-29",62.5325,63.697,61.5868,62.9936,39500.0],["2019-04-30",63.2672,63.5407,62.5794,63.0483,55700.0],["2019-05-01",63.5563,63.7517,62.1417,63.0327,120400.0],["2019-05-02",63.0796,64.0878,62.7591,63.908,34000.0],["2019-05-03",64.0956,65.4399,63.361,65.4399,55600.0],["2019-05-06",64.5907,65.9038,64.52,65.4792,59000.0],["2019-05-07",64.4728,65.0232,63.0654,63.1598,42400.0],["2019-05-08",62.4521,63.9146,61.9018,62.1376,44200.0],["2019-05-09",61.6737,62.6094,60.974,62.342,50100.0],["2019-05-10",62.232,62.6644,61.5165,61.9804,40900.0],["2019-05-13",61.1784,61.9804,60.4629,60.5651,69200.0],["2019-05-14",60.9189,61.2413,60.2663,60.801,76500.0],["2019-05-15",60.8796,61.5322,59.826,61.1469,61900.0],["2019-05-16",61.4143,62.004,60.8246,61.4143,58600.0],["2019-05-17",61.0212,62.1376,60.4079,61.1705,275100.0],["2019-05-20",60.8639,62.5622,60.8639,61.9646,59500.0],["2019-05-21",61.9646,63.5529,61.9489,63.2856,49300.0],["2019-05-22",62.1534,63.6236,62.1534,62.8217,55300.0],["2019-05-23",62.2005,62.688,60.628,61.5951,73500.0],["2019-05-24",61.3592,62.7666,61.3592,62.6094,57900.0],["2019-05-28",62.6487,62.6487,61.9725,62.2398,53100.0],["2019-05-29",60.2428,62.7037,60.2428,62.0118,56900.0],["2019-05-30",62.1219,62.4757,61.3278,62.0511,47500.0],["2019-05-31",61.3514,62.1848,61.029,62.1376,56700.0],["2019-06-03",62.0983,62.4286,61.2177,61.9411,50400.0],["2019-06-04",62.2713,62.861,62.114,62.861,43200.0],["2019-06-05",62.861,62.8846,61.7602,62.4836,30200.0],["2019-06-06",62.4836,62.6723,61.713,62.1927,26000.0],["2019-06-07",62.4678,62.8059,62.1062,62.6172,22800.0],["2019-06-10",62.8217,63.6787,62.8217,63.0339,25800.0],["2019-06-11",63.4114,63.7416,62.5701,63.1598,42800.0],["2019-06-12",63.1519,63.3799,61.9332,62.9553,19800.0],["2019-06-13",63.2069,64.0482,62.7116,63.5057,34100.0],["2019-06-14",63.5293,64.2527,62.7981,63.8438,29500.0],["2019-06-17",64.2212,64.4021,63.1126,63.4507,50100.0],["2019-06-18",63.6865,64.1976,63.0968,63.9617,28800.0],["2019-06-19",63.9303,64.1662,62.916,63.2541,22900.0],["2019-06-20",63.6079,63.6079,62.2241,62.9003,22100.0],["2019-06-21",62.1691,62.9475,61.9175,62.059,106500.0],["2019-06-24",62.2634,62.7902,61.7759,62.0197,29900.0],["2019-06-25",62.1219,62.7824,61.4457,62.3185,41300.0],["2019-06-26",62.6094,63.089,62.2084,62.5229,45200.0],["2019-06-27",62.9868,64.52,62.3027,64.119,56300.0],["2019-06-28",64.2605,64.8109,63.946,64.1583,110100.0],["2019-07-01",64.7087,65.0075,63.9381,64.6222,35400.0],["2019-07-02",64.6222,64.8345,62.9082,63.4035,51800.0],["2019-07-03",63.4035,64.3391,63.4035,64.2527,12900.0],["2019-07-05",63.773,65.0625,63.773,64.6694,24400.0],["2019-07-08",64.4571,65.0074,63.4585,63.7652,71900.0],["2019-07-09",63.3092,64.0797,63.089,63.6551,62500.0],["2019-07-10",63.6708,64.1976,62.9003,63.1519,35800.0],["2019-07-11",63.2148,63.6708,62.4128,62.916,23700.0],["2019-07-12",63.1755,64.5907,63.1205,64.2212,47700.0],["2019-07-15",64.3941,64.4728,62.7037,62.7666,48100.0],["2019-07-16",62.6644,63.4428,62.3735,63.0261,37500.0],["2019-07-17",62.7352,63.2619,62.1926,62.7666,40800.0],["2019-07-18",63.0654,63.2777,62.1927,63.1676,24500.0],["2019-07-19",62.515,63.1755,62.3263,62.7509,51500.0],["2019-07-22",63.0182,63.6394,61.7366,61.9725,65200.0],["2019-07-23",61.6737,62.004,60.8089,61.1234,51800.0],["2019-07-24",61.029,63.2148,60.4236,62.6172,37200.0],["2019-07-25",62.2634,62.9003,61.9568,62.405,30300.0],["2019-07-26",62.7981,63.5922,61.43,63.3406,59500.0],["2019-07-29",63.5067,64.0447,63.3722,63.7836,43900.0],["2019-07-30",63.657,64.7726,62.7314,64.5273,16400.0],["2019-07-31",64.4008,65.6192,62.9134,64.8517,86000.0],["2019-08-01",64.6777,65.1919,62.4229,62.7789,68800.0],["2019-08-02",62.7789,62.9608,61.9007,62.502,49100.0],["2019-08-05",62.1064,62.2171,60.4845,61.513,69800.0],["2019-08-06",61.4339,62.1064,60.5636,61.7108,54700.0],["2019-08-07",60.9671,61.2124,60.1206,60.7298,43900.0],["2019-08-08",61.4814,62.4861,60.9908,61.2519,56800.0],["2019-08-09",61.4893,61.7978,60.5241,61.3785,34300.0],["2019-08-12",61.2203,61.4102,60.6111,61.4102,14500.0],["2019-08-13",61.4497,62.7868,60.9196,61.7583,36200.0],["2019-08-14",60.9038,61.3943,60.6032,61.0779,51400.0],["2019-08-15",61.7345,61.7345,60.2076,60.9275,52500.0],["2019-08-16",61.1411,62.9292,60.9196,61.9086,62100.0],["2019-08-19",62.6206,62.6839,60.9196,62.4861,61500.0],["2019-08-20",62.2409,62.3121,61.5288,61.5526,45200.0],["2019-08-21",61.869,62.4308,61.4339,62.4308,41100.0],["2019-08-22",62.2963,62.6602,61.5921,61.7108,31700.0],["2019-08-23",61.6791,62.051,60.7456,60.9987,74800.0],["2019-08-26",61.4972,62.0668,61.3548,61.5921,33500.0],["2019-08-27",61.8532,62.0906,60.5873,60.8801,46200.0],["2019-08-28",60.8247,61.9798,60.6902,61.5684,32300.0],["2019-08-29",61.7662,62.589,61.7662,62.233,33600.0],["2019-08-30",62.4308,62.7868,62.0589,62.5811,24400.0],["2019-09-03",61.9798,62.2963,60.7377,61.1412,66800.0],["2019-09-04",61.5447,61.9719,61.2045,61.8769,34300.0],["2019-09-05",62.4149,63.7283,62.1064,62.4308,51000.0],["2019-09-06",62.32,63.6017,61.5842,61.7662,30200.0],["2019-09-09",61.7978,63.8311,61.7662,63.6808,48200.0],["2019-09-10",63.6887,64.3928,62.676,64.0922,34300.0],["2019-09-11",64.3137,65.6666,63.2931,65.54,69000.0],["2019-09-12",65.3422,66.4103,64.0289,66.3391,52800.0],["2019-09-13",66.5606,67.3597,65.8802,66.703,57500.0],["2019-09-16",66.3945,67.1224,65.7774,66.4973,47600.0],["2019-09-17",66.3787,66.5132,65.1286,66.173,39000.0],["2019-09-18",66.0701,66.5685,65.2473,66.0305,41000.0],["2019-09-19",66.2995,66.6397,65.184,65.3818,62300.0],["2019-09-20",65.4846,66.0543,64.6381,65.366,139600.0],["2019-09-23",66.2995,66.2995,65.0258,65.5796,44000.0],["2019-09-24",65.8723,65.8723,64.203,64.5115,63700.0],["2019-09-25",64.8992,65.9435,64.4641,65.6429,40800.0],["2019-09-26",65.4293,65.4293,64.3691,64.4245,37100.0],["2019-09-27",64.6302,65.3422,64.2267,64.5352,26700.0],["2019-09-30",64.3928,65.0495,64.1239,64.1871,50100.0],["2019-10-01",64.4403,64.5194,63.0953,63.2615,54100.0],["2019-10-02",62.32,62.8422,62.1143,62.8184,37900.0],["2019-10-03",62.5653,62.8896,61.8928,62.5099,41400.0],["2019-10-04",62.8659,63.1745,62.3279,63.1745,20500.0],["2019-10-07",62.7868,63.5305,62.6048,63.2457,41600.0],["2019-10-08",62.9529,62.9529,62.0273,62.1222,40300.0],["2019-10-09",62.3991,62.7947,62.0352,62.7472,20200.0],["2019-10-10",62.8263,63.1824,62.6127,62.6127,26300.0],["2019-10-11",63.2773,64.7964,63.0716,63.4672,28600.0],["2019-10-14",62.5099,63.5938,62.5019,63.3327,28400.0],["2019-10-15",63.1586,64.0526,62.5811,63.4593,27600.0],["2019-10-16",63.6096,64.3137,62.3596,63.5621,34200.0],["2019-10-17",63.7995,64.646,63.6808,64.646,41900.0],["2019-10-18",62.502,65.2552,62.502,65.2552,55300.0],["2019-10-21",65.7537,66.3945,65.279,65.5875,52200.0],["2019-10-22",65.8565,67.1777,65.7141,66.4657,45300.0],["2019-10-23",66.6556,67.779,66.5211,67.779,49900.0],["2019-10-24",68.0401,68.6493,67.4072,68.0638,60900.0],["2019-10-25",67.7316,69.3218,67.6524,68.4357,59500.0],["2019-10-28",68.6745,69.5261,68.4277,69.3192,46100.0],["2019-10-29",68.9292,70.3858,68.563,70.0037,59900.0],["2019-10-30",70.1072,70.3619,68.961,69.8923,28200.0],["2019-10-31",69.4306,69.6535,68.1093,69.6535,42800.0],["2019-11-01",70.0276,70.4096,69.7729,70.2425,44700.0],["2019-11-04",70.4494,70.9111,70.1629,70.7996,38600.0],["2019-11-05",70.927,71.9856,70.2345,70.8633,60600.0],["2019-11-06",71.0146,71.134,70.2982,70.6484,32000.0],["2019-11-07",71.1101,71.6832,70.5927,70.8235,33600.0],["2019-11-08",70.8713,71.4603,70.5211,70.7041,36900.0],["2019-11-11",70.4494,71.2295,70.1549,70.72,43600.0],["2019-11-12",71.2135,71.4125,70.3062,71.0066,42800.0],["2019-11-13",70.8793,71.0703,69.8843,70.545,60100.0],["2019-11-14",70.6405,71.2056,70.2186,70.7996,54300.0],["2019-11-15",71.4683,71.4683,68.9849,69.367,322300.0],["2019-11-18",69.2874,69.5978,68.6745,69.0963,49000.0],["2019-11-19",69.5978,70.0196,69.0963,69.7888,51200.0],["2019-11-20",69.749,69.9082,68.6187,69.0804,46700.0],["2019-11-21",67.9502,69.176,67.9502,68.8814,33500.0],["2019-11-22",68.8496,69.0884,68.571,68.8177,38600.0],["2019-11-25",68.961,70.6882,68.8575,69.7729,58700.0],["2019-11-26",69.7172,70.1868,69.16,69.558,45400.0],["2019-11-27",68.8177,69.8923,68.8177,69.7331,37400.0],["2019-11-29",69.4306,69.6455,69.0486,69.0486,18700.0],["2019-12-02",69.6296,69.6296,68.7063,68.7143,40900.0],["2019-12-03",68.3163,68.6188,67.9024,68.2288,38700.0],["2019-12-04",68.7143,69.5819,68.7143,69.2794,41800.0],["2019-12-05",69.4545,69.8206,68.9053,69.0167,49700.0],["2019-12-06",69.5182,70.8394,69.5182,69.8525,56100.0],["2019-12-09",69.8365,70.3778,69.16,69.9241,51500.0],["2019-12-10",70.1868,70.7837,69.7172,70.7678,32900.0],["2019-12-11",70.5211,70.9986,69.6057,70.5927,48300.0],["2019-12-12",70.5529,72.511,70.4415,71.6991,62400.0],["2019-12-13",72.0493,72.0493,70.927,71.6434,35600.0],["2019-12-16",71.6354,72.5348,71.524,71.9777,57800.0],["2019-12-17",72.3358,72.6303,71.723,72.4632,66100.0],["2019-12-18",72.6622,72.6622,71.6752,72.3438,37700.0],["2019-12-19",72.0334,72.5508,71.922,72.5428,35500.0],["2019-12-20",72.6542,73.1318,72.3597,72.4871,178600.0],["2019-12-23",72.7179,72.8373,71.7548,72.0811,38300.0],["2019-12-24",71.2374,72.1926,71.2374,72.1767,21200.0],["2019-12-26",71.9219,72.2801,71.8981,71.9219,13900.0],["2019-12-27",70.6803,72.1369,70.6803,71.8981,34600.0],["2019-12-30",72.0971,72.6144,71.6434,72.4473,38500.0],["2019-12-31",72.4075,73.1716,72.3916,72.8293,65100.0],["2020-01-02",73.0442,73.2194,72.2722,72.7418,53700.0],["2020-01-03",72.4552,73.2193,71.9697,72.9567,79000.0],["2020-01-06",72.0413,72.7656,71.723,72.5269,56900.0],["2020-01-07",72.0652,72.2801,71.6274,71.9299,38300.0],["2020-01-08",71.8264,72.8532,71.8264,72.5985,34000.0],["2020-01-09",72.6701,73.0124,72.2722,72.5507,35100.0],["2020-01-10",72.5428,72.5826,71.9617,72.113,31900.0],["2020-01-13",72.2483,73.1238,71.6513,73.1238,28400.0],["2020-01-14",72.7736,73.49,72.7736,73.1875,34600.0],["2020-01-15",73.0681,73.6094,72.1528,72.694,31100.0],["2020-01-16",73.0522,74.1188,73.0522,73.9277,24600.0],["2020-01-17",74.5486,74.5486,73.5297,73.5855,29100.0],["2020-01-21",73.3308,73.7128,72.4314,72.7577,45600.0],["2020-01-22",73.0681,73.474,72.1766,72.2801,23700.0],["2020-01-23",71.5797,72.6701,71.2852,72.6701,36600.0],["2020-01-24",72.4314,73.88,69.8923,71.0862,26500.0],["2020-01-27",70.1231,71.6274,69.4227,70.927,24500.0],["2020-01-28",71.8981,71.9379,69.6694,70.0037,37800.0],["2020-01-29",70.0833,70.4415,68.8496,69.2237,25200.0],["2020-01-30",68.7939,70.0276,68.7541,69.8525,21500.0],["2020-01-31",70.0196,71.134,68.5153,68.5232,32800.0],["2020-02-03",68.4994,70.2425,68.4994,70.2345,46300.0],["2020-02-04",71.0464,71.4603,69.7331,70.0674,31100.0],["2020-02-05",70.7439,71.7468,70.545,71.516,23900.0],["2020-02-06",71.5558,72.1448,69.6296,70.7917,23500.0],["2020-02-07",70.6236,70.6236,69.895,70.0791,20600.0],["2020-02-10",70.2072,70.7437,69.6628,70.5595,29900.0],["2020-02-11",70.7757,71.2561,69.895,70.4154,20400.0],["2020-02-12",70.8638,71.0239,69.9751,70.4234,25100.0],["2020-02-13",70.4634,71.216,70.1512,70.7517,25600.0],["2020-02-14",70.8157,71.168,70.0231,70.3914,23300.0],["2020-02-18",70.3914,70.4154,69.3185,69.3986,34600.0],["2020-02-19",69.8229,70.1512,69.5347,69.5347,23500.0],["2020-02-20",69.5347,70.6076,69.1904,69.6708,31200.0],["2020-02-21",69.7589,70.1912,69.0623,69.2785,58600.0],["2020-02-24",67.6852,68.5499,67.6772,68.0295,28000.0],["2020-02-25",68.2697,68.7981,66.8606,67.4691,37200.0],["2020-02-26",67.317,67.317,66.7565,67.1969,40300.0],["2020-02-27",66.5884,68.2057,65.0031,65.0031,52100.0],["2020-02-28",64.0504,64.859,62.0488,63.6341,68700.0],["2020-03-02",63.8903,66.5163,63.3058,66.092,31100.0],["2020-03-03",65.9719,65.9719,62.9776,64.0504,56000.0],["2020-03-04",64.5708,65.2433,63.0816,65.1553,47600.0],["2020-03-05",64.0824,64.0824,61.0,62.5852,82400.0],["2020-03-06",60.3034,64.5788,60.3034,64.3947,82300.0],["2020-03-09",60.4956,61.8727,57.6454,58.3339,53800.0],["2020-03-10",59.4708,59.5669,56.3804,59.3827,40900.0],["2020-03-11",57.7975,57.8375,56.1242,56.5805,60400.0],["2020-03-12",53.5702,55.3636,49.3829,49.4389,88700.0],["2020-03-13",50.9201,54.635,49.7511,54.635,66700.0],["2020-03-16",49.2708,53.7943,46.7968,50.9921,88700.0],["2020-03-17",52.065,60.5116,49.2307,60.5116,92500.0],["2020-03-18",55.7158,61.8487,54.8432,61.0721,112600.0],["2020-03-19",61.3523,65.6036,60.2314,63.514,97800.0],["2020-03-20",63.2498,64.2185,53.4581,53.4741,128500.0],["2020-03-23",52.3692,55.1154,47.037,51.2163,66200.0],["2020-03-24",52.8496,56.8047,50.7359,56.5885,62800.0],["2020-03-25",56.1882,56.3964,53.7303,54.2106,58200.0],["2020-03-26",54.4348,57.6454,54.3227,57.3571,62300.0],["2020-03-27",53.6902,56.2042,52.8736,53.6582,45700.0],["2020-03-30",53.7223,56.7727,53.7223,56.3804,40900.0],["2020-03-31",56.0441,57.6454,54.5309,57.4852,63300.0],["2020-04-01",55.8119,56.7887,53.6342,54.1706,47300.0],["2020-04-02",53.45,56.7727,53.45,56.7486,40100.0],["2020-04-03",55.4436,56.2923,52.9777,53.9945,53100.0],["2020-04-06",55.0673,57.8775,54.691,57.5493,44700.0],["2020-04-07",58.8383,58.9264,55.5477,56.1802,44000.0],["2020-04-08",57.4772,58.438,55.884,56.4124,46400.0],["2020-04-09",57.0289,60.2714,56.5245,60.0392,37300.0],["2020-04-13",59.3107,59.735,55.6758,56.7086,28900.0],["2020-04-14",58.3579,58.6141,55.4516,56.4364,36900.0],["2020-04-15",55.2034,55.2034,53.3139,53.4821,47700.0],["2020-04-16",54.3227,54.3307,51.7928,52.6895,59800.0],["2020-04-17",57.245,57.245,55.1394,56.2603,45000.0],["2020-04-20",54.4989,55.924,52.8816,54.1626,44600.0],["2020-04-21",52.129,54.8992,52.097,54.2507,32400.0],["2020-04-22",55.2275,55.2515,53.6022,54.1786,21700.0],["2020-04-23",54.0345,54.9152,53.2579,54.2427,34900.0],["2020-04-24",53.8103,54.5229,52.9937,53.2339,26700.0],["2020-04-27",52.9937,56.9408,52.9937,56.1882,47600.0],["2020-04-28",57.6454,57.6614,56.0441,56.4044,31400.0],["2020-04-29",57.6454,60.7198,56.4925,59.8631,52700.0],["2020-04-30",57.7574,57.7574,53.8183,54.0505,72800.0],["2020-05-01",52.0409,54.9232,51.8488,54.595,69300.0],["2020-05-04",53.2098,53.3219,52.073,52.5293,56800.0],["2020-05-05",54.4749,54.4749,51.3044,52.0089,59700.0],["2020-05-06",52.049,53.6022,50.5518,51.2323,62900.0],["2020-05-07",52.6414,52.6414,50.1915,50.3276,58100.0],["2020-05-08",51.2641,52.9675,51.1026,52.2651,54200.0],["2020-05-11",51.8938,52.249,49.4719,49.8917,54600.0],["2020-05-12",49.6495,50.1419,47.72,47.72,76100.0],["2020-05-13",46.1619,47.1387,44.8944,45.508,61600.0],["2020-05-14",44.6441,45.734,43.0457,45.2254,71100.0],["2020-05-15",45.6613,45.9035,44.3858,45.403,141000.0],["2020-05-18",48.1479,50.0047,46.9046,49.2942,79300.0],["2020-05-19",49.2216,49.27,46.2265,46.5171,42300.0],["2020-05-20",47.4132,50.0531,47.4132,49.2619,46500.0],["2020-05-21",48.931,50.045,48.931,49.1086,33800.0],["2020-05-22",50.1823,50.1823,48.1882,49.1005,20900.0],["2020-05-26",50.0531,52.4993,50.0531,51.6839,40500.0],["2020-05-27",53.3631,56.6973,51.9422,56.1887,73100.0],["2020-05-28",57.3915,57.3915,53.3308,53.6376,54900.0],["2020-05-29",52.798,52.798,51.1591,51.9503,40700.0],["2020-06-01",52.1683,52.7818,50.5698,50.5698,68900.0],["2020-06-02",50.8685,51.9018,50.2792,50.4325,37300.0],["2020-06-03",51.3044,54.2108,50.5375,52.7737,27500.0],["2020-06-04",51.6677,53.6295,51.5305,53.4115,31300.0],["2020-06-05",56.8103,57.7387,55.0584,56.1967,64800.0],["2020-06-08",56.996,57.4561,55.9142,56.3743,39800.0],["2020-06-09",55.0423,56.7861,54.6467,55.8657,31800.0],["2020-06-10",55.9868,56.3178,53.4519,53.5649,41100.0],["2020-06-11",50.9411,51.5063,50.2711,50.3599,75800.0],["2020-06-12",52.4024,52.4024,49.2458,50.9411,46500.0],["2020-06-15",49.0924,51.2802,48.8583,51.2802,32100.0],["2020-06-16",52.475,53.3792,51.5063,52.5638,38000.0],["2020-06-17",53.1209,53.6456,50.1419,50.1419,41200.0],["2020-06-18",49.6333,52.1198,49.4961,50.707,29900.0],["2020-06-19",50.9008,51.2399,49.1974,50.8685,135100.0],["2020-06-22",50.6505,51.805,49.7221,50.481,35400.0],["2020-06-23",51.1914,51.6677,49.4961,49.4961,35100.0],["2020-06-24",48.8906,49.9078,47.6715,48.1479,59200.0],["2020-06-25",47.6312,50.5214,47.0499,49.9159,55400.0],["2020-06-26",49.0359,49.2539,47.4213,48.4708,119300.0],["2020-06-29",48.4708,51.0703,48.4708,51.0703,50600.0],["2020-06-30",48.9955,53.9686,48.9955,52.2894,61100.0],["2020-07-01",53.0321,53.0321,49.6333,50.0935,33900.0],["2020-07-02",50.9815,51.5951,49.9401,50.0128,37400.0],["2020-07-06",51.3932,51.6839,49.5203,50.1661,34500.0],["2020-07-07",49.4799,49.9482,48.6726,48.939,47700.0],["2020-07-08",48.9471,49.3346,47.1064,48.0026,56700.0],["2020-07-09",47.615,47.7523,46.0812,46.6786,44000.0],["2020-07-10",46.8804,49.2377,46.727,49.1247,47800.0],["2020-07-13",49.7302,50.7232,48.8421,49.6817,39600.0],["2020-07-14",49.819,50.376,48.382,49.375,52300.0],["2020-07-15",49.7706,52.6365,49.7706,51.6597,62300.0],["2020-07-16",51.8857,51.9099,50.7151,51.474,28900.0],["2020-07-17",50.3034,51.4013,50.1016,50.1016,39500.0],["2020-07-20",50.2388,50.5133,49.7383,50.1984,31600.0],["2020-07-21",50.8281,53.7829,50.8281,53.2985,67800.0],["2020-07-22",52.9836,52.9836,51.4255,51.9907,33800.0],["2020-07-23",51.9099,53.6053,51.9099,52.7011,47200.0],["2020-07-24",53.1935,53.6941,51.8211,52.0149,31100.0],["2020-07-27",52.6284,53.4923,51.6354,52.2813,33300.0],["2020-07-28",52.0633,52.9917,51.9261,52.144,24600.0],["2020-07-29",52.1521,54.4449,51.9987,53.7102,29500.0],["2020-07-30",52.5154,53.2501,51.7646,53.2501,28100.0],["2020-07-31",53.0059,53.0059,50.9228,52.5096,46800.0],["2020-08-03",52.4038,52.5177,51.3297,51.9888,34300.0],["2020-08-04",51.3541,52.062,50.8658,51.9888,25700.0],["2020-08-05",52.1353,53.7953,51.6552,53.2582,58100.0],["2020-08-06",53.7464,53.7464,52.2899,52.656,26400.0],["2020-08-07",52.656,55.9272,52.5502,55.9272,40300.0],["2020-08-10",55.6587,57.5872,55.4715,56.2527,30800.0],["2020-08-11",57.3512,58.3277,54.7066,57.2536,39300.0],["2020-08-12",58.6125,58.6125,57.1478,57.4814,42500.0],["2020-08-13",56.9851,57.3675,56.1062,56.4073,22600.0],["2020-08-14",56.5538,57.0095,55.8214,56.9688,30500.0],["2020-08-17",56.6433,56.6433,55.5854,56.1876,28900.0],["2020-08-18",56.5538,56.5538,55.0809,55.1053,18900.0],["2020-08-19",55.6587,56.3097,55.3657,55.8052,27200.0],["2020-08-20",54.8368,55.2274,54.5194,54.8449,17000.0],["2020-08-21",54.3567,54.91,53.9092,54.4137,27800.0],["2020-08-24",54.609,56.2852,54.2428,56.2771,30000.0],["2020-08-25",56.5538,57.042,55.1053,55.8214,22500.0],["2020-08-26",55.8214,56.1713,54.5601,54.8287,18400.0],["2020-08-27",54.9914,55.8377,54.6171,55.6831,18800.0],["2020-08-28",56.0981,56.0981,54.5602,54.9345,18900.0],["2020-08-31",54.9263,54.9263,53.7871,53.8522,43800.0],["2020-09-01",53.0466,54.0963,52.6967,53.4942,34600.0],["2020-09-02",53.2989,53.7139,52.8839,53.486,34000.0],["2020-09-03",53.2663,54.1533,52.7211,53.2094,29800.0],["2020-09-04",54.3649,54.3649,52.892,53.9987,21200.0],["2020-09-08",53.0141,53.0141,50.8577,51.1018,61900.0],["2020-09-09",51.2727,51.8342,50.1904,50.2067,54200.0],["2020-09-10",50.638,50.638,49.5883,49.5883,33300.0],["2020-09-11",49.8568,50.0358,48.9292,49.2791,35100.0],["2020-09-14",49.4337,50.2881,49.0757,50.2637,38600.0],["2020-09-15",50.2067,50.2067,48.4816,48.4979,42700.0],["2020-09-16",49.0106,49.865,48.7746,48.9292,57800.0],["2020-09-17",48.8234,48.9617,48.1887,48.327,48200.0],["2020-09-18",48.9862,48.9862,47.2041,48.5549,202700.0],["2020-09-21",47.2773,47.7005,45.8452,46.7565,76800.0],["2020-09-22",46.8135,47.3587,45.6743,46.2439,55500.0],["2020-09-23",46.3822,47.4319,45.0884,45.1372,53900.0],["2020-09-24",45.4546,46.5287,45.007,45.601,41000.0],["2020-09-25",45.3895,46.1137,45.2023,45.2593,40400.0],["2020-09-28",45.4139,46.5938,45.4139,46.1625,40900.0],["2020-09-29",46.1056,46.1056,44.8931,45.9103,25000.0],["2020-09-30",46.2276,47.4563,46.1869,46.2276,72700.0],["2020-10-01",46.5694,46.7158,45.3651,45.6417,53800.0],["2020-10-02",45.243,46.9437,45.243,46.667,34900.0],["2020-10-05",46.7972,48.327,46.7972,47.9283,32000.0],["2020-10-06",48.3596,48.978,47.5703,47.6761,59500.0],["2020-10-07",48.4084,48.4084,47.3017,47.4075,65100.0],["2020-10-08",47.6354,48.4084,47.1471,47.733,38600.0],["2020-10-09",47.79,47.9202,46.9518,47.1309,36600.0],["2020-10-12",47.1146,47.8062,46.8054,47.733,57000.0],["2020-10-13",47.2692,47.3994,45.6987,46.1544,37000.0],["2020-10-14",45.3244,46.0567,44.5676,44.5676,32700.0],["2020-10-15",44.2014,46.073,44.2014,46.0323,37300.0],["2020-10-16",45.7394,46.3985,45.3325,46.1056,25900.0],["2020-10-19",46.1056,47.4238,45.0477,45.0559,33200.0],["2020-10-20",45.5685,46.3741,45.5522,45.8533,32800.0],["2020-10-21",45.6011,46.6752,45.6011,46.6589,25300.0],["2020-10-22",46.252,47.7656,46.252,47.3017,47400.0],["2020-10-23",47.4563,48.8397,46.9925,47.4482,24100.0],["2020-10-26",46.5124,47.2285,46.1951,46.9356,30700.0],["2020-10-27",46.667,47.0657,45.1616,45.4953,55300.0],["2020-10-28",44.9175,45.6092,44.4863,44.706,44100.0],["2020-10-29",44.7548,45.9591,44.3479,45.7882,55600.0],["2020-10-30",45.2512,46.4636,45.2512,45.5604,63300.0],["2020-11-02",46.0698,47.0475,45.7986,46.8503,37500.0],["2020-11-03",47.1708,48.4361,47.1626,48.2718,46400.0],["2020-11-04",48.3293,48.3293,45.3385,45.4042,70800.0],["2020-11-05",45.4042,46.7189,45.4042,46.4724,42800.0],["2020-11-06",46.9407,46.9407,44.788,44.903,53300.0],["2020-11-09",47.7542,53.0784,47.7542,52.1253,89000.0],["2020-11-10",51.1476,54.3849,51.1476,54.1302,74600.0],["2020-11-11",54.1055,54.1055,51.8295,52.5279,40300.0],["2020-11-12",51.4598,51.6241,50.2191,51.6159,50900.0],["2020-11-13",52.6347,53.3167,51.5748,52.7662,67100.0],["2020-11-16",54.6971,56.628,52.6923,55.9789,50800.0],["2020-11-17",54.8039,55.8967,54.2205,55.4776,47200.0],["2020-11-18",56.1925,56.5129,54.0808,54.0808,34400.0],["2020-11-19",53.9823,54.7135,52.8484,54.7135,56600.0],["2020-11-20",53.6125,54.4424,52.873,54.163,246400.0],["2020-11-23",54.8368,55.7077,54.7464,55.2312,51300.0],["2020-11-24",56.0692,57.9508,55.9049,57.655,51300.0],["2020-11-25",57.2688,57.2688,55.6338,55.8885,25200.0],["2020-11-27",55.9871,55.9871,54.2123,55.1654,20100.0],["2020-11-30",54.0398,54.2205,52.1993,52.265,53100.0],["2020-12-01",53.5303,55.2065,52.6676,53.1935,30800.0],["2020-12-02",53.1935,54.8203,53.1935,54.5821,21000.0],["2020-12-03",54.3109,54.6478,53.6043,53.9576,28800.0],["2020-12-04",54.8121,56.3075,54.541,56.3075,23900.0],["2020-12-07",55.6666,56.439,55.0586,55.7899,24400.0],["2020-12-08",55.6255,57.047,55.4366,57.0224,22600.0],["2020-12-09",57.3592,57.959,56.2007,56.4636,40900.0],["2020-12-10",56.7266,57.0963,56.2418,57.0716,23200.0],["2020-12-11",56.6937,57.1867,56.2007,57.1867,27200.0],["2020-12-14",57.9262,58.4931,57.4085,57.5236,49000.0],["2020-12-15",58.1562,59.8241,57.7125,58.9861,42800.0],["2020-12-16",59.6598,59.9803,58.7478,58.8464,45400.0],["2020-12-17",59.8488,59.8488,58.0576,58.6821,35700.0],["2020-12-18",59.1258,59.7256,57.4743,57.4743,269600.0],["2020-12-21",57.5153,58.7067,55.9706,57.0388,40900.0],["2020-12-22",56.7266,56.7923,55.7324,55.7324,28300.0],["2020-12-23",56.5211,57.8604,56.5211,57.6797,26900.0],["2020-12-24",57.4578,57.9837,56.7594,57.5318,12300.0],["2020-12-28",57.6386,59.1504,57.6386,58.4438,26200.0],["2020-12-29",58.4931,58.4931,57.5482,57.729,25500.0],["2020-12-30",57.6961,58.5095,57.655,58.2713,16900.0],["2020-12-31",57.9015,58.9614,57.9015,58.0083,23100.0],["2021-01-04",58.7971,58.7971,56.4061,56.8498,47100.0],["2021-01-05",56.9566,58.4931,56.9566,58.4767,52800.0],["2021-01-06",59.5695,63.957,58.4191,62.5027,86500.0],["2021-01-07",62.4452,64.0639,62.0426,63.9817,45900.0],["2021-01-08",63.7188,63.7188,60.6951,62.5438,55200.0],["2021-01-11",61.032,62.7739,61.032,62.6835,26400.0],["2021-01-12",63.2669,65.1895,62.6753,63.6941,33100.0],["2021-01-13",62.8149,63.3983,61.9522,62.1576,28300.0],["2021-01-14",62.6999,63.6613,62.2398,63.5134,30400.0],["2021-01-15",61.9605,62.93,61.7057,62.2234,28900.0],["2021-01-19",63.0779,63.2669,61.9522,63.2669,33300.0],["2021-01-20",62.6096,63.1272,61.6482,62.1987,30600.0],["2021-01-21",62.5356,63.5544,60.6951,60.6951,44800.0],["2021-01-22",59.8981,63.1601,59.4709,63.1601,30900.0],["2021-01-25",61.7386,62.322,59.8406,61.4428,44300.0],["2021-01-26",62.3631,62.3631,59.1751,59.4709,27600.0],["2021-01-27",57.5975,58.3452,56.2829,57.5564,51400.0],["2021-01-28",58.5999,58.5999,57.3428,57.7618,48400.0],["2021-01-29",57.1292,58.1644,54.9107,54.9436,45600.0],["2021-02-01",55.0668,56.5869,54.9682,56.2089,37200.0],["2021-02-02",56.5047,57.7207,55.8803,57.7125,33200.0],["2021-02-03",57.3921,57.9673,56.2582,57.8522,34400.0],["2021-02-04",57.4825,59.5941,57.4825,59.5941,27700.0],["2021-02-05",59.5777,60.5226,58.5753,59.9639,34500.0],["2021-02-08",60.5516,61.6525,58.6808,61.6525,30700.0],["2021-02-09",61.2304,63.4405,60.3032,62.3065,35200.0],["2021-02-10",62.7369,63.3246,62.0912,62.6458,31000.0],["2021-02-11",62.6458,63.0763,61.8098,62.2816,39900.0],["2021-02-12",62.5051,63.5729,61.2717,62.7203,28400.0],["2021-02-16",63.6391,63.6391,62.0498,62.5548,51500.0],["2021-02-17",62.4968,63.5233,62.2733,62.6624,16500.0],["2021-02-18",62.6541,63.4736,61.7849,62.4803,31500.0],["2021-02-19",61.7767,63.3163,61.7767,63.1756,23000.0],["2021-02-22",62.5382,64.8063,62.0002,64.8063,28500.0],["2021-02-23",64.649,66.8344,64.3345,65.7086,30700.0],["2021-02-24",65.5596,68.0843,65.5596,67.5959,34000.0],["2021-02-25",68.076,68.076,65.0547,65.601,25600.0],["2021-02-26",65.394,65.8907,64.0117,64.0117,48200.0],["2021-03-01",65.394,67.0827,64.9222,66.7516,28700.0],["2021-03-02",66.2301,66.3874,65.1374,65.7169,23900.0],["2021-03-03",66.3874,68.5975,66.3874,66.9751,34500.0],["2021-03-04",67.5876,69.3839,66.8344,68.1671,44600.0],["2021-03-05",69.3508,71.6603,69.028,71.6437,70600.0],["2021-03-08",71.6023,74.4996,70.7994,74.2429,53300.0],["2021-03-09",73.7545,74.276,72.0162,72.9268,51100.0],["2021-03-10",72.7364,75.4928,72.7364,75.3107,42600.0],["2021-03-11",74.5161,75.4184,74.0608,75.2114,41800.0],["2021-03-12",75.5756,76.8173,74.8638,76.4531,33700.0],["2021-03-15",76.2048,76.2048,73.8953,75.617,61000.0],["2021-03-16",75.2114,75.2114,72.6205,73.1006,36100.0],["2021-03-17",73.6304,73.6304,70.849,71.6934,53100.0],["2021-03-18",72.3225,72.3225,69.9468,70.5014,72700.0],["2021-03-19",69.7398,72.2563,68.4402,72.0079,237100.0],["2021-03-22",71.1222,71.1222,68.8541,69.4998,35400.0],["2021-03-23",68.4568,68.4568,66.4867,66.6357,33300.0],["2021-03-24",68.0098,71.6685,67.1324,67.1406,33200.0],["2021-03-25",67.0496,69.3756,66.346,69.2597,31600.0],["2021-03-26",70.4931,70.8242,69.5577,70.2779,29100.0],["2021-03-29",69.566,70.6007,68.3657,68.6389,44900.0],["2021-03-30",69.3094,70.3855,69.1604,69.8475,38600.0],["2021-03-31",69.8475,70.5676,68.0346,68.4568,52100.0],["2021-04-01",67.6042,68.3326,66.8592,68.3244,38600.0],["2021-04-05",68.7962,68.7962,66.8757,67.4386,36200.0],["2021-04-06",67.2317,67.7118,66.5364,66.9668,33100.0],["2021-04-07",66.2301,67.2731,65.8824,65.99,37300.0],["2021-04-08",65.8328,67.0247,65.601,66.7185,50200.0],["2021-04-09",66.6605,67.2482,66.1721,66.8426,29400.0],["2021-04-12",67.4717,67.4717,66.8261,66.8344,15900.0],["2021-04-13",67.1572,67.1572,65.5596,65.5679,29000.0],["2021-04-14",65.5679,66.9833,65.5679,66.3542,15400.0],["2021-04-15",66.9668,66.9668,65.3692,66.0894,21600.0],["2021-04-16",67.1655,67.1655,65.9155,66.048,35200.0],["2021-04-19",65.5265,66.8261,65.0878,65.3858,36700.0],["2021-04-20",65.3857,65.3857,63.4405,63.6557,53500.0],["2021-04-21",63.6557,65.2367,63.6557,65.0298,18900.0],["2021-04-22",64.9305,65.303,64.1772,64.5166,21300.0],["2021-04-23",64.8643,66.5529,64.8643,65.7086,53400.0],["2021-04-26",66.5032,66.5032,64.9305,65.3692,21700.0],["2021-04-27",65.1788,65.6589,64.409,64.856,24900.0],["2021-04-28",65.5762,65.6175,64.3179,64.6077,16000.0],["2021-04-29",65.2864,65.6672,64.6242,64.8891,19000.0],["2021-04-30",64.0034,65.9486,64.0034,64.6904,58400.0],["2021-05-03",66.2218,66.6688,65.5348,66.4536,73000.0],["2021-05-04",66.6191,66.9834,65.8328,66.6026,24700.0],["2021-05-05",66.1059,66.3129,65.4189,66.3129,22100.0],["2021-05-06",66.048,67.24,65.5016,66.6936,32200.0],["2021-05-07",65.5596,66.5529,65.5596,66.4288,29100.0],["2021-05-10",66.3371,67.2038,65.6787,65.687,35800.0],["2021-05-11",64.5286,65.6704,64.5286,65.3037,25600.0],["2021-05-12",65.3787,65.7954,63.9953,64.012,29500.0],["2021-05-13",64.5703,68.8956,64.5703,68.4872,82700.0],["2021-05-14",68.4622,69.3956,67.7622,69.3623,42100.0],["2021-05-17",69.1706,70.0206,68.1455,70.0206,40300.0],["2021-05-18",69.5789,70.004,67.5538,67.9788,37000.0],["2021-05-19",67.0621,67.7705,66.2871,67.5621,25000.0],["2021-05-20",67.3371,67.6455,66.6704,67.3955,21600.0],["2021-05-21",68.5205,68.7539,67.4705,68.3789,26900.0],["2021-05-24",68.7789,68.8039,67.3788,67.9372,37700.0],["2021-05-25",67.5038,67.8372,65.3704,65.4204,50900.0],["2021-05-26",66.3287,67.1788,65.4287,66.6871,28100.0],["2021-05-27",67.7205,68.1205,67.0205,68.0955,31400.0],["2021-05-28",68.7622,68.7622,66.9788,67.6288,27500.0],["2021-06-01",68.9789,69.5206,67.2871,68.5955,49700.0],["2021-06-02",68.7455,69.1372,67.3788,67.6871,29300.0],["2021-06-03",67.7122,68.8622,67.5871,68.7872,28200.0],["2021-06-04",68.7372,69.0789,68.5372,68.7539,24100.0],["2021-06-07",69.2789,69.9956,68.9289,69.829,22900.0],["2021-06-08",69.9623,71.2373,69.7706,70.979,30800.0],["2021-06-09",70.4706,70.8123,69.1622,69.2706,25500.0],["2021-06-10",70.0956,70.0956,68.6789,68.8622,29500.0],["2021-06-11",69.4872,69.5206,68.8872,68.9372,15800.0],["2021-06-14",69.2622,69.5206,67.4955,67.9288,34400.0],["2021-06-15",69.3623,69.4456,67.8372,69.4456,27700.0],["2021-06-16",68.9539,70.4706,68.3538,70.0789,27100.0],["2021-06-17",69.5956,69.7789,67.2455,67.3621,39400.0],["2021-06-18",65.9204,66.6704,64.6537,65.3204,118500.0],["2021-06-21",65.6287,67.4205,65.6287,66.9454,36700.0],["2021-06-22",66.3287,67.1538,65.9204,66.6621,29300.0],["2021-06-23",66.6621,66.9704,66.2287,66.2787,32200.0],["2021-06-24",66.2787,67.2705,66.0787,67.0538,24000.0],["2021-06-25",67.0371,67.6205,66.5954,66.7871,153000.0],["2021-06-28",66.8954,66.8954,64.787,65.1703,36200.0],["2021-06-29",65.3454,65.6954,64.9537,65.0287,17100.0],["2021-06-30",64.662,65.9954,64.5537,64.637,36900.0],["2021-07-01",65.0203,65.6287,64.9953,65.237,20600.0],["2021-07-02",65.3037,65.9871,63.9953,63.9953,21300.0],["2021-07-06",64.162,64.162,62.0535,62.2785,33500.0],["2021-07-07",62.2535,64.0453,62.0785,62.7785,47600.0],["2021-07-08",61.6785,63.3786,61.3118,61.8368,49800.0],["2021-07-09",62.8369,64.8787,62.8369,64.5036,33700.0],["2021-07-12",64.2286,64.837,63.4536,64.837,19400.0],["2021-07-13",64.387,64.387,63.3369,63.3452,28500.0],["2021-07-14",63.5952,63.5952,63.0369,63.4202,22200.0],["2021-07-15",62.2952,64.2786,62.2952,63.9286,32600.0],["2021-07-16",64.6036,64.987,62.7869,63.0202,34500.0],["2021-07-19",61.5035,62.7702,60.9868,61.3618,39100.0],["2021-07-20",61.4285,64.5703,61.4285,62.6202,55400.0],["2021-07-21",63.3952,64.0786,63.0785,63.2119,23800.0],["2021-07-22",63.1619,63.5453,61.5118,61.7285,23700.0],["2021-07-23",61.8785,63.2369,61.8785,62.9536,21600.0],["2021-07-26",63.0202,63.9536,63.0202,63.3786,16800.0],["2021-07-27",62.7952,63.9369,62.7535,63.0786,22200.0],["2021-07-28",63.7369,64.212,62.7952,63.8036,24200.0],["2021-07-29",64.3786,64.7953,63.8869,63.9119,19300.0],["2021-07-30",64.0453,64.2119,63.3786,63.9619,23100.0],["2021-08-02",64.2137,65.4727,63.0219,63.4416,35600.0],["2021-08-03",63.5339,64.902,62.938,64.6753,52000.0],["2021-08-04",63.5591,64.4235,63.408,63.7941,21400.0],["2021-08-05",63.8193,64.8096,63.8193,64.6921,14900.0],["2021-08-06",65.3216,66.7148,65.3216,66.4211,21700.0],["2021-08-09",65.9426,66.3035,65.4391,65.7328,17100.0],["2021-08-10",66.035,67.1428,64.8935,66.4714,21800.0],["2021-08-11",66.8827,68.6451,65.9846,68.62,26800.0],["2021-08-12",68.5948,68.5948,67.5289,68.0828,18700.0],["2021-08-13",68.5864,68.6536,67.5709,67.9402,23400.0],["2021-08-16",67.7975,68.5612,66.9582,68.3514,20000.0],["2021-08-17",67.6296,67.6296,65.8923,66.975,16400.0],["2021-08-18",67.2016,67.5625,66.0602,66.4127,17700.0],["2021-08-19",66.9162,66.9162,65.4894,66.3119,25500.0],["2021-08-20",65.5314,67.4786,65.5314,67.1512,30000.0],["2021-08-23",67.6212,67.6212,66.698,66.74,22100.0],["2021-08-24",67.0421,67.0421,66.0098,66.5302,17700.0],["2021-08-25",64.625,67.4282,64.625,66.228,24900.0],["2021-08-26",66.2364,66.2364,64.902,64.902,23600.0],["2021-08-27",65.0698,67.68,65.0698,67.6632,39400.0],["2021-08-30",67.7471,67.7471,65.5314,65.5314,22600.0],["2021-08-31",66.4127,66.7987,65.6321,66.7987,36300.0],["2021-09-01",67.0589,67.0589,65.5902,66.7819,27900.0],["2021-09-02",67.1428,67.68,65.7916,66.9414,24800.0],["2021-09-03",67.0589,67.0589,65.7916,66.505,30400.0],["2021-09-07",66.6644,66.8155,64.9943,65.1873,39400.0],["2021-09-08",65.1705,65.523,64.1886,64.6753,28700.0],["2021-09-09",64.8348,65.4223,64.306,64.4403,43900.0],["2021-09-10",64.9523,64.9523,63.1395,63.4584,26800.0],["2021-09-13",63.8612,64.8936,63.3661,64.6418,46100.0],["2021-09-14",64.776,64.776,63.3157,63.4248,34100.0],["2021-09-15",63.7018,64.6921,63.2486,64.1969,31100.0],["2021-09-16",64.4236,64.4236,63.0052,63.0136,26000.0],["2021-09-17",63.3409,66.6728,62.6359,65.3384,224500.0],["2021-09-20",63.7437,63.7941,62.4428,63.0555,49100.0],["2021-09-21",63.6178,63.6178,62.3002,62.426,21200.0],["2021-09-22",62.8121,64.9691,62.8121,63.6262,27200.0],["2021-09-23",64.2053,66.0685,64.2053,65.3971,23100.0],["2021-09-24",65.9091,66.1693,65.3887,65.8335,21900.0],["2021-09-27",65.9762,68.8214,65.9762,67.6716,37500.0],["2021-09-28",66.5553,67.7303,65.481,66.7232,22900.0],["2021-09-29",67.5961,68.3179,67.1429,68.0409,20000.0],["2021-09-30",68.4354,68.7795,67.3779,67.9066,20300.0],["2021-10-01",67.9821,69.753,65.9343,68.7543,40200.0],["2021-10-04",67.5793,69.5516,67.2939,67.9821,30800.0],["2021-10-05",68.2003,69.5096,67.5877,69.09,23800.0],["2021-10-06",68.8214,68.9977,67.7975,68.5948,10200.0],["2021-10-07",69.4928,69.7782,68.9053,69.6607,31700.0],["2021-10-08",69.241,70.3741,69.241,69.3837,15800.0],["2021-10-11",69.6607,69.9964,68.1668,68.1752,16400.0],["2021-10-12",68.4521,68.9641,68.108,68.5948,23400.0],["2021-10-13",68.7207,68.7207,67.6716,68.2003,8200.0],["2021-10-14",68.8214,69.1907,66.7484,69.0228,19400.0],["2021-10-15",70.5,70.5,68.7459,68.7459,30800.0],["2021-10-18",68.7207,68.9893,67.9989,68.343,12000.0],["2021-10-19",69.0144,69.0144,68.1835,68.3514,15000.0],["2021-10-20",68.5948,69.6691,68.5948,69.5936,19800.0],["2021-10-21",66.8659,69.5348,66.8659,68.4521,24600.0],["2021-10-22",67.8227,69.3334,67.8227,68.7878,11700.0],["2021-10-25",69.6271,70.5,68.9053,70.2818,31300.0],["2021-10-26",70.4916,71.0623,69.8285,69.9209,36200.0],["2021-10-27",69.8118,70.0216,67.4869,67.5876,25800.0],["2021-10-28",68.5696,69.0312,68.2171,68.7039,22100.0],["2021-10-29",68.3934,69.0312,68.2087,68.9137,26500.0],["2021-11-01",69.7166,70.9928,69.6913,70.604,29300.0],["2021-11-02",70.7139,71.1449,69.0912,69.2856,20800.0],["2021-11-03",68.7531,71.9225,68.7531,71.2717,28600.0],["2021-11-04",71.052,71.1618,68.9644,70.0969,33200.0],["2021-11-05",70.6547,72.5986,70.6547,71.6098,49600.0],["2021-11-08",72.0661,72.4465,71.1956,71.8211,28300.0],["2021-11-09",71.1449,71.5929,70.4857,70.9675,34600.0],["2021-11-10",70.9675,71.7957,70.8069,70.8069,33500.0],["2021-11-11",71.1618,71.7365,70.9083,71.3985,27500.0],["2021-11-12",71.838,71.838,70.5111,70.8998,23300.0],["2021-11-15",71.4999,72.4718,70.8238,71.6943,37500.0],["2021-11-16",71.9816,71.9816,70.8322,71.0182,16000.0],["2021-11-17",70.5449,70.9083,69.742,70.7731,27200.0],["2021-11-18",70.7139,71.0182,69.8011,70.9083,25000.0],["2021-11-19",70.0716,70.6632,69.7673,70.0547,15700.0],["2021-11-22",70.7393,72.4127,70.1984,70.6125,28100.0],["2021-11-23",71.0013,71.8802,70.8322,71.8549,19400.0],["2021-11-24",71.39,72.2183,70.9843,71.0182,15000.0],["2021-11-26",69.3363,70.6294,66.6318,67.7051,38600.0],["2021-11-29",68.5249,69.218,66.2937,66.3106,31600.0],["2021-11-30",66.2853,66.5304,65.3303,66.0571,43600.0],["2021-12-01",67.5868,68.3644,65.457,65.457,32000.0],["2021-12-02",65.381,68.3644,65.2542,68.3137,31900.0],["2021-12-03",68.432,68.432,66.3022,66.5896,22900.0],["2021-12-06",67.8826,68.9053,67.8657,68.4911,20700.0],["2021-12-07",68.956,69.0997,67.0037,67.1136,21500.0],["2021-12-08",67.9334,68.0432,66.8516,68.0432,17000.0],["2021-12-09",67.0291,67.2742,66.8854,66.8854,20300.0],["2021-12-10",67.1051,67.384,66.3614,67.1389,21900.0],["2021-12-13",66.7586,67.5784,66.2092,66.9023,28700.0],["2021-12-14",67.0713,68.2629,66.5557,67.0966,28900.0],["2021-12-15",67.8827,69.0405,66.7079,68.9729,57100.0],["2021-12-16",69.4462,70.9083,68.6855,69.1842,56200.0],["2021-12-17",69.0574,69.1335,67.1474,67.8319,282600.0],["2021-12-20",67.3248,67.7221,66.0909,66.9868,38400.0],["2021-12-21",67.6967,69.1673,67.6967,68.9898,30100.0],["2021-12-22",68.1108,69.48,67.8826,68.9813,27100.0],["2021-12-23",68.6433,69.8434,68.6433,69.6659,23600.0],["2021-12-27",69.9195,70.6463,69.1673,70.6463,19200.0],["2021-12-28",70.3082,71.0773,69.8011,70.4266,21400.0],["2021-12-29",70.2575,70.8407,69.0236,70.5618,14100.0],["2021-12-30",70.2237,70.4434,69.8434,70.4096,32900.0],["2021-12-31",71.128,71.128,69.9195,70.6378,13700.0],["2022-01-03",70.7139,72.2267,70.2913,71.0773,49500.0],["2022-01-04",71.8633,72.6155,71.8633,71.8802,27700.0],["2022-01-05",70.6463,72.4296,70.6463,71.4576,25900.0],["2022-01-06",71.2802,72.8014,71.2802,72.6662,28700.0],["2022-01-07",72.6831,73.0381,72.2774,72.9367,15500.0],["2022-01-10",72.8014,72.8014,71.7027,71.9225,20700.0],["2022-01-11",72.4296,72.4296,70.9167,71.1449,23100.0],["2022-01-12",71.2294,71.8802,70.7562,70.9336,24300.0],["2022-01-13",71.745,72.4803,71.3309,71.6013,13100.0],["2022-01-14",71.1703,72.6662,71.1618,72.6324,21000.0],["2022-01-18",72.4042,72.438,70.9083,71.2886,39500.0],["2022-01-19",70.7815,71.1534,70.0716,70.0716,27400.0],["2022-01-20",70.1645,70.8238,68.339,68.4827,25500.0],["2022-01-21",68.3052,70.697,68.3052,68.5503,29700.0],["2022-01-24",67.5361,70.7477,67.5361,70.0969,33600.0],["2022-01-25",69.7082,70.9843,68.8123,69.8941,31700.0],["2022-01-26",70.4688,71.145,68.4743,69.1081,34200.0],["2022-01-27",69.1081,70.8238,67.4939,67.5784,25300.0],["2022-01-28",66.8431,67.7052,65.3979,67.2572,28600.0],["2022-01-31",65.8881,67.7812,65.6599,67.2403,31900.0],["2022-02-01",67.5953,68.3813,65.4064,68.3813,30400.0],["2022-02-02",68.3728,68.8968,66.7924,67.8066,36300.0],["2022-02-03",67.4263,68.2292,66.8008,67.3586,24300.0],["2022-02-04",67.2065,67.815,66.6234,67.6714,18900.0],["2022-02-07",66.9478,67.4671,66.9223,67.433,27600.0],["2022-02-08",67.7224,68.8886,67.7224,68.7183,16300.0],["2022-02-09",68.6162,68.6162,66.3094,66.5563,40600.0],["2022-02-10",66.5563,67.8161,65.9349,66.1902,40500.0],["2022-02-11",66.5052,67.8586,66.1562,66.6244,28000.0],["2022-02-14",67.1692,67.6033,66.3605,66.4201,34300.0],["2022-02-15",67.8416,69.2972,67.416,69.161,52400.0],["2022-02-16",68.5907,68.9056,68.0885,68.4204,17500.0],["2022-02-17",68.4375,68.778,67.4841,67.8927,39300.0],["2022-02-18",66.8201,68.4885,66.8201,68.148,27900.0],["2022-02-22",68.1565,68.9311,67.6969,67.9267,38500.0],["2022-02-23",68.3523,68.7439,66.1136,66.3264,34000.0],["2022-02-24",65.1603,66.1051,64.2069,65.5348,34700.0],["2022-02-25",66.054,68.0203,66.054,67.5607,39300.0],["2022-02-28",66.735,67.9778,66.735,67.3309,31100.0],["2022-03-01",66.7691,66.7691,64.3601,64.8368,60200.0],["2022-03-02",65.1177,67.3904,65.1177,67.1776,31800.0],["2022-03-03",67.1606,67.8671,66.4286,67.6884,30100.0],["2022-03-04",66.2498,67.5777,66.2498,67.0585,24800.0],["2022-03-07",66.8712,67.2798,66.4201,66.7095,31000.0],["2022-03-08",66.9649,67.4841,65.637,65.654,33300.0],["2022-03-09",67.5607,67.6118,66.7776,67.2117,27800.0],["2022-03-10",66.02,67.4585,66.02,67.2543,19100.0],["2022-03-11",67.4756,68.5481,67.4756,67.9012,24400.0],["2022-03-14",68.7269,69.0248,68.3438,68.8545,28600.0],["2022-03-15",68.6673,69.1354,67.6969,68.4375,35800.0],["2022-03-16",68.5651,68.9737,68.1991,68.829,28300.0],["2022-03-17",68.8631,68.9226,67.765,68.5907,26500.0],["2022-03-18",68.3438,68.3438,66.7946,67.5011,99800.0],["2022-03-21",68.4715,68.4715,67.3479,67.799,28700.0],["2022-03-22",67.799,69.3397,67.799,68.3778,34300.0],["2022-03-23",67.6373,67.6373,66.2754,66.5563,32200.0],["2022-03-24",66.2839,67.0159,66.2243,67.0159,21100.0],["2022-03-25",66.9138,68.6077,66.4797,68.2928,28400.0],["2022-03-28",67.6713,68.2331,66.369,67.7394,30500.0],["2022-03-29",68.5141,68.9482,67.5947,68.3098,33600.0],["2022-03-30",68.463,68.463,66.4456,66.4967,30400.0],["2022-03-31",66.8967,67.3394,66.3349,66.6244,55400.0],["2022-04-01",66.5222,67.5011,66.386,67.2713,44300.0],["2022-04-04",67.0755,67.0755,66.0711,66.1477,29300.0],["2022-04-05",66.1817,66.6584,65.288,65.5008,67100.0],["2022-04-06",65.3816,66.2073,64.6921,64.6921,74000.0],["2022-04-07",65.1773,65.2028,64.3431,64.5219,53400.0],["2022-04-08",64.99,65.3135,63.8835,63.8835,44900.0],["2022-04-11",64.0878,65.4752,64.0878,64.7432,62800.0],["2022-04-12",65.1007,65.688,64.939,64.939,49500.0],["2022-04-13",64.7602,66.037,64.7602,65.4752,52900.0],["2022-04-14",65.9604,66.1817,65.2028,65.4922,29400.0],["2022-04-18",65.1603,65.986,65.1603,65.5263,22500.0],["2022-04-19",64.5559,67.2202,64.5559,66.9819,39700.0],["2022-04-20",66.5818,67.9608,66.5818,67.3138,51500.0],["2022-04-21",67.7224,67.7224,66.369,66.5307,49500.0],["2022-04-22",66.5307,66.5307,65.1262,65.1262,38000.0],["2022-04-25",64.7857,65.654,63.8324,65.4752,62300.0],["2022-04-26",64.3857,65.1177,63.909,64.0026,61100.0],["2022-04-27",64.3857,64.5559,63.194,63.4494,33600.0],["2022-04-28",63.7643,64.4878,63.1599,64.3772,30000.0],["2022-04-29",63.177,64.3091,61.7299,62.1385,49200.0],["2022-05-02",62.6833,64.624,62.4109,63.3898,61100.0],["2022-05-03",63.211,63.8239,62.4449,63.1174,31800.0],["2022-05-04",63.6621,64.9475,63.1599,64.7091,37400.0],["2022-05-05",64.2495,64.2495,62.4619,63.1684,37400.0],["2022-05-06",63.1684,63.1684,62.0959,62.9386,39900.0],["2022-05-09",62.3639,64.4055,62.3381,63.8822,33700.0],["2022-05-10",63.6506,64.68,62.767,63.1702,27800.0],["2022-05-11",63.4447,64.62,62.3381,62.4925,59200.0],["2022-05-12",63.0501,63.0673,61.8921,62.9558,31800.0],["2022-05-13",63.3504,63.3504,61.9006,62.0636,37000.0],["2022-05-16",62.4068,62.8871,61.6519,62.3296,62300.0],["2022-05-17",62.7499,63.7621,62.7499,63.582,46300.0],["2022-05-18",62.4754,63.3075,61.8663,62.2181,64600.0],["2022-05-19",62.0379,62.8014,60.4681,60.6825,87700.0],["2022-05-20",61.8921,61.8921,59.7818,60.9485,144400.0],["2022-05-23",61.7119,63.1102,61.506,62.2266,53600.0],["2022-05-24",62.1494,63.3933,61.609,63.1016,44400.0],["2022-05-25",63.5477,64.0967,63.1188,63.3161,39100.0],["2022-05-26",64.0881,64.6114,63.3933,64.1653,37300.0],["2022-05-27",64.4141,65.1518,63.9937,65.1518,28100.0],["2022-05-31",64.8945,65.9067,64.1224,65.3748,75100.0],["2022-06-01",65.1947,65.1947,63.8308,63.9337,72000.0],["2022-06-02",64.3798,64.8859,63.479,64.7057,41100.0],["2022-06-03",63.908,64.2254,63.4019,63.4019,25400.0],["2022-06-06",63.6678,64.4312,63.6678,64.0624,24300.0],["2022-06-07",63.1531,64.3626,63.093,64.354,33800.0],["2022-06-08",64.1825,64.191,62.8099,63.4104,27200.0],["2022-06-09",62.8271,63.093,61.7634,61.832,37200.0],["2022-06-10",61.0771,61.3774,60.3995,60.6825,35600.0],["2022-06-13",59.3615,61.1972,59.3615,60.0392,52700.0],["2022-06-14",59.8076,61.7634,59.6017,60.2879,31000.0],["2022-06-15",60.408,61.1801,59.9191,60.4509,59900.0],["2022-06-16",59.962,59.962,58.761,59.1041,57700.0],["2022-06-17",59.5588,60.4338,59.3529,59.8333,102500.0],["2022-06-21",60.8198,61.0686,60.4767,60.8112,39200.0],["2022-06-22",60.5882,61.4203,60.4338,60.8369,41900.0],["2022-06-23",60.6311,60.6311,59.7904,60.3909,20100.0],["2022-06-24",60.2279,62.7842,60.2279,62.0808,107700.0],["2022-06-27",62.2352,62.5783,61.1801,61.3002,45500.0],["2022-06-28",61.3002,62.0636,60.7683,60.9227,59600.0],["2022-06-29",61.06,61.1886,60.4423,60.8541,29700.0],["2022-06-30",59.9191,61.935,59.9191,61.8492,47100.0],["2022-07-01",61.2916,62.767,59.6274,62.5783,38800.0],["2022-07-05",61.8234,62.9901,60.794,62.9558,48600.0],["2022-07-06",62.6212,62.7327,61.6948,62.4754,24800.0],["2022-07-07",62.3124,63.9423,62.0379,62.1151,28200.0],["2022-07-08",61.4632,62.4925,61.4203,62.1494,34900.0],["2022-07-11",62.0465,62.2695,61.7034,62.0293,19700.0],["2022-07-12",61.2573,62.6384,61.2573,61.7977,29200.0],["2022-07-13",61.2487,61.6862,60.7512,60.7598,25800.0],["2022-07-14",60.0477,61.0514,59.6274,60.7254,23900.0],["2022-07-15",61.9607,62.7671,61.1372,62.707,33200.0],["2022-07-18",62.7756,63.3761,61.8063,62.1751,25700.0],["2022-07-19",62.4668,64.2511,62.4668,63.7107,31900.0],["2022-07-20",63.4362,63.9852,62.6212,63.9766,44000.0],["2022-07-21",63.5734,64.3369,63.3761,64.3369,24900.0],["2022-07-22",63.7364,64.3369,62.9987,63.642,27700.0],["2022-07-25",62.3038,64.0624,62.3038,64.0281,30100.0],["2022-07-26",63.6849,65.4606,63.6077,65.2376,26200.0],["2022-07-27",65.778,66.3356,65.4177,66.1469,28500.0],["2022-07-28",65.8724,66.3785,65.1347,66.2584,29400.0],["2022-07-29",65.7609,66.4986,65.718,66.1812,32500.0],["2022-08-01",65.9911,66.6306,64.6948,66.4232,33400.0],["2022-08-02",65.6972,65.8355,64.7985,64.9454,44700.0],["2022-08-03",65.9392,65.9392,64.7898,65.0923,23500.0],["2022-08-04",64.7466,64.8244,64.1157,64.591,22100.0],["2022-08-05",65.3688,65.3948,64.2194,65.1182,17700.0],["2022-08-08",64.8244,65.317,64.5738,64.9281,18700.0],["2022-08-09",64.9194,65.4985,64.3231,65.1787,32800.0],["2022-08-10",66.1293,66.1293,64.9886,65.8787,30400.0],["2022-08-11",66.5355,66.6738,65.6627,65.9219,35800.0],["2022-08-12",66.8985,68.0479,65.5676,67.659,47900.0],["2022-08-15",67.3306,68.3849,67.0713,68.1775,32900.0],["2022-08-16",67.8923,69.0504,67.7368,69.0504,19900.0],["2022-08-17",68.2812,68.5232,67.7195,68.2207,29800.0],["2022-08-18",67.08,68.2035,67.08,68.0047,24800.0],["2022-08-19",67.7454,67.8059,66.8466,67.6763,55000.0],["2022-08-22",67.201,67.5207,65.7404,66.0516,27900.0],["2022-08-23",66.2763,66.2763,64.833,64.8417,30600.0],["2022-08-24",65.2133,65.2219,64.133,64.5133,23500.0],["2022-08-25",64.3923,65.3256,64.3145,64.9713,24500.0],["2022-08-26",65.6281,65.6281,63.6491,64.0379,22000.0],["2022-08-29",63.7528,63.7528,62.5083,62.5083,18100.0],["2022-08-30",62.6552,63.0527,62.3355,62.9577,22800.0],["2022-08-31",62.733,62.7849,61.912,61.912,33900.0],["2022-09-01",62.3355,63.2515,62.0762,63.2515,39000.0],["2022-09-02",63.4762,63.4762,61.3848,62.0243,28600.0],["2022-09-06",63.0787,63.9256,62.2231,63.7268,72000.0],["2022-09-07",63.8305,64.7207,62.8453,64.5997,68300.0],["2022-09-08",64.0898,65.0145,64.0898,64.4441,35000.0],["2022-09-09",65.4553,65.4553,64.738,65.1009,26900.0],["2022-09-12",64.8676,65.9738,64.8676,65.9738,42600.0],["2022-09-13",64.3404,65.2651,63.5021,63.9515,47100.0],["2022-09-14",63.8133,64.8157,63.8133,64.5133,51200.0],["2022-09-15",64.617,65.7577,64.617,65.2738,41100.0],["2022-09-16",64.4355,65.3516,64.2281,64.5392,215600.0],["2022-09-19",64.5651,66.5269,64.5651,66.3195,41300.0],["2022-09-20",64.2972,66.7084,64.2972,66.4837,31000.0],["2022-09-21",66.5787,67.0454,65.5849,65.9565,34600.0],["2022-09-22",65.3775,65.6281,64.6083,65.2565,22900.0],["2022-09-23",64.2367,64.8417,64.012,64.833,31200.0],["2022-09-26",64.7812,65.4553,64.0553,64.5565,40900.0],["2022-09-27",64.954,65.2911,63.2947,63.3552,27300.0],["2022-09-28",63.5799,64.7985,63.1219,64.0293,49700.0],["2022-09-29",63.5281,64.0725,62.7244,63.1305,32200.0],["2022-09-30",63.3812,64.2194,62.612,62.7589,45800.0],["2022-10-03",62.7935,63.6318,62.4132,63.4762,51700.0],["2022-10-04",64.1503,65.8787,64.1503,65.7577,31100.0],["2022-10-05",65.0059,65.559,64.6948,65.3083,25900.0],["2022-10-06",65.075,65.2046,64.6861,64.8417,22200.0],["2022-10-07",64.0207,65.0059,63.3034,63.4676,40000.0],["2022-10-10",63.1651,64.4096,63.1651,64.1503,20800.0],["2022-10-11",63.433,65.0577,63.433,64.8158,33000.0],["2022-10-12",64.3059,64.859,64.0639,64.6083,20200.0],["2022-10-13",63.4762,67.2442,63.4762,67.2442,31200.0],["2022-10-14",67.0886,67.2701,66.4318,66.9331,24100.0],["2022-10-17",67.6158,68.1602,67.3911,68.117,39600.0],["2022-10-18",68.2812,68.7047,67.6417,67.901,25000.0],["2022-10-19",66.6479,68.2553,66.6479,68.0652,34400.0],["2022-10-20",67.9183,68.143,65.7145,66.0948,45700.0],["2022-10-21",67.8664,68.0652,65.8614,67.9442,33600.0],["2022-10-24",68.0652,68.696,67.8232,68.6701,23400.0],["2022-10-25",68.7738,69.2146,68.0047,69.0417,24700.0],["2022-10-26",69.8714,69.9837,68.6701,68.9207,33200.0],["2022-10-27",69.1886,70.5887,69.1886,69.543,25900.0],["2022-10-28",70.6578,71.8591,70.2257,71.8591,49000.0],["2022-10-31",70.9257,72.3862,70.9257,71.5911,35900.0],["2022-11-01",71.7121,72.8097,71.4702,72.0146,50300.0],["2022-11-02",71.5739,72.3949,70.2516,71.0985,34700.0],["2022-11-03",69.6121,71.2887,69.6121,70.3121,20600.0],["2022-11-04",70.5195,72.4122,70.4418,72.4122,29900.0],["2022-11-07",71.8377,72.0553,71.0978,71.5243,29000.0],["2022-11-08",71.0542,71.4198,70.4188,70.7061,26700.0],["2022-11-09",69.9401,70.9672,69.9401,70.9237,27900.0],["2022-11-10",70.7844,72.8561,70.7844,72.4383,61100.0],["2022-11-11",72.4557,72.5862,70.4711,70.7235,31900.0],["2022-11-14",71.446,72.2555,70.7235,71.298,31000.0],["2022-11-15",72.2468,73.7526,71.9247,73.5437,52200.0],["2022-11-16",73.3348,73.3784,71.533,72.0118,31300.0],["2022-11-17",72.386,72.386,71.4459,72.2903,34900.0],["2022-11-18",73.9877,73.9877,71.6288,72.0118,38100.0],["2022-11-21",72.6733,73.3087,71.9334,73.1259,30800.0],["2022-11-22",73.1172,73.2826,71.9682,72.6559,29200.0],["2022-11-23",73.1172,73.7265,72.151,72.6733,25700.0],["2022-11-25",73.3261,73.3261,71.6375,73.1259,9200.0],["2022-11-28",73.2826,73.2826,71.3328,71.7593,24900.0],["2022-11-29",71.6026,71.8725,71.0978,71.385,24400.0],["2022-11-30",71.2196,73.065,70.5407,72.7168,39300.0],["2022-12-01",73.1259,73.2391,71.9421,72.9083,43500.0],["2022-12-02",71.9247,73.0302,71.9247,72.4992,22100.0],["2022-12-05",72.0292,72.0292,70.0097,70.2099,29300.0],["2022-12-06",70.4101,70.8541,69.9923,70.6626,34600.0],["2022-12-07",70.0619,70.9672,69.4526,69.5832,26800.0],["2022-12-08",69.9314,70.4362,69.6703,69.8618,26000.0],["2022-12-09",69.4962,70.2274,69.3221,69.4527,29700.0],["2022-12-12",69.6441,70.1229,69.0261,69.4962,41500.0],["2022-12-13",70.9759,71.15,68.9826,69.0,45700.0],["2022-12-14",69.5223,69.5223,67.3723,67.7727,60200.0],["2022-12-15",67.529,67.9207,65.8925,66.3191,61100.0],["2022-12-16",65.4921,66.3277,64.8045,65.7097,158000.0],["2022-12-19",65.9622,66.7978,65.9622,66.2929,43200.0],["2022-12-20",66.5628,66.9023,65.3268,66.3713,33800.0],["2022-12-21",66.7282,67.6682,66.0666,67.6508,23500.0],["2022-12-22",67.1982,67.2156,66.1276,66.8152,20300.0],["2022-12-23",67.0241,67.7553,66.7195,67.3897,32800.0],["2022-12-27",67.8946,67.9642,67.6769,67.9381,14100.0],["2022-12-28",67.2853,67.4593,66.763,66.8413,18900.0],["2022-12-29",67.4506,67.5812,66.911,67.4158,26000.0],["2022-12-30",67.6421,68.0164,66.5454,67.529,33800.0],["2023-01-03",67.9468,67.9468,66.4148,67.0938,28900.0],["2023-01-04",67.2504,67.2504,66.0144,66.467,31900.0],["2023-01-05",66.2146,66.2755,65.1353,65.9709,32100.0],["2023-01-06",66.1363,67.4767,65.5879,67.3114,26800.0],["2023-01-09",66.9632,67.3984,65.4921,66.145,33200.0],["2023-01-10",65.8142,66.5105,64.7,65.6488,45300.0],["2023-01-11",66.3365,66.3365,64.7697,65.7097,32100.0],["2023-01-12",66.084,67.5812,65.849,67.3201,26300.0],["2023-01-13",66.3539,67.7118,66.3539,67.2853,17000.0],["2023-01-17",66.9719,66.9719,65.849,66.6063,17200.0],["2023-01-18",66.1537,66.3713,64.5782,65.0656,32600.0],["2023-01-19",64.4563,65.1527,64.3519,64.4476,23600.0],["2023-01-20",65.4573,65.8142,64.5782,65.5095,42000.0],["2023-01-23",65.2919,65.6836,65.1265,65.4138,22900.0],["2023-01-24",65.2832,65.4399,64.848,64.848,21300.0],["2023-01-25",64.5695,65.231,64.5695,64.8306,19600.0],["2023-01-26",64.8306,65.0134,64.6478,65.0134,14800.0],["2023-01-27",66.6672,66.702,65.5879,65.5879,16300.0],["2023-01-30",65.1439,65.2049,64.6565,64.6565,22000.0],["2023-01-31",64.7784,66.3016,64.7784,65.5705,56600.0],["2023-02-01",65.0395,66.5628,64.6478,65.3529,35200.0],["2023-02-02",65.7881,67.6944,65.7881,67.6944,124600.0],["2023-02-03",67.0241,68.6954,67.0241,68.3037,46900.0],["2023-02-06",67.6283,68.1282,66.9616,67.909,193800.0],["2023-02-07",67.4441,69.7159,67.1634,69.4176,155600.0],["2023-02-08",69.0405,69.3124,67.6107,67.7423,116500.0],["2023-02-09",67.8037,67.8037,66.5318,66.8476,25100.0],["2023-02-10",66.5581,67.3563,66.2687,66.909,28300.0],["2023-02-13",67.5493,67.8475,67.1283,67.1721,26800.0],["2023-02-14",67.4441,67.4616,66.3301,66.3301,19000.0],["2023-02-15",66.6897,68.4089,66.3125,68.0054,47000.0],["2023-02-16",67.3388,67.5756,66.7336,67.0406,21700.0],["2023-02-17",66.7511,67.9353,66.4792,67.8563,45100.0],["2023-02-21",67.3827,67.3827,66.5055,66.5143,35900.0],["2023-02-22",66.6722,66.8388,65.9266,66.3301,42600.0],["2023-02-23",66.5055,66.7511,65.7599,66.2862,16100.0],["2023-02-24",65.7248,66.3915,65.6371,66.0494,26100.0],["2023-02-27",66.4002,66.4002,65.4354,65.9704,21400.0],["2023-02-28",65.3301,66.2511,65.3301,65.602,51400.0],["2023-03-01",65.8827,65.8827,65.0144,65.3038,29100.0],["2023-03-02",64.7424,65.6196,64.3039,64.5582,31600.0],["2023-03-03",65.2424,65.7424,64.5144,65.4003,30300.0],["2023-03-06",65.067,65.7161,64.3916,64.4617,52900.0],["2023-03-07",63.8477,65.0494,63.5144,63.8741,48300.0],["2023-03-08",64.0056,64.2951,63.4267,64.146,50700.0],["2023-03-09",63.6372,63.6372,61.0145,61.3391,50700.0],["2023-03-10",59.6462,66.602,59.6462,62.839,130200.0],["2023-03-13",60.3655,62.8303,58.1463,58.3568,175500.0],["2023-03-14",61.725,63.4706,59.3216,59.8129,78600.0],["2023-03-15",58.5498,60.6812,57.9621,59.9181,68700.0],["2023-03-16",59.0322,63.8477,58.7164,62.8916,59000.0],["2023-03-17",62.2689,62.2689,58.8129,59.962,196700.0],["2023-03-20",60.269,61.3216,59.2515,59.3041,78800.0],["2023-03-21",60.5497,62.225,60.4444,60.9268,43000.0],["2023-03-22",60.497,61.1373,57.9972,57.9972,43700.0],["2023-03-23",59.1638,59.2076,56.3306,57.3042,46000.0],["2023-03-24",57.0147,59.5234,56.5937,59.1813,40100.0],["2023-03-27",59.6462,59.7778,58.6813,58.6813,40000.0],["2023-03-28",58.5322,59.2164,58.0147,58.4796,30700.0],["2023-03-29",58.7778,59.0936,58.3305,58.9357,38400.0],["2023-03-30",59.4094,59.4094,56.9621,57.4358,24700.0],["2023-03-31",57.3919,58.2691,57.0674,58.0761,42800.0],["2023-04-03",57.9094,58.1638,56.7253,57.2516,43900.0],["2023-04-04",57.4358,57.4358,54.892,55.7429,44800.0],["2023-04-05",55.1903,56.1025,55.1903,55.7341,33100.0],["2023-04-06",55.4183,56.4095,55.4183,55.7955,35800.0],["2023-04-10",55.7955,56.7955,55.3218,55.9008,42200.0],["2023-04-11",56.0937,56.5323,55.5236,55.5499,26000.0],["2023-04-12",56.313,56.313,54.471,54.9359,22800.0],["2023-04-13",54.4886,55.6376,54.4886,55.2341,25800.0],["2023-04-14",55.7692,55.7692,52.629,53.2869,39200.0],["2023-04-17",52.4974,54.9096,52.3308,54.8043,59800.0],["2023-04-18",54.9359,54.9359,52.6553,52.7167,35300.0],["2023-04-19",53.0237,54.6377,52.629,53.8658,45100.0],["2023-04-20",53.5149,53.5149,52.6465,53.3483,41200.0],["2023-04-21",53.0763,53.0763,51.5238,52.1466,42400.0],["2023-04-24",52.3045,52.9009,52.2606,52.8307,37500.0],["2023-04-25",52.3658,52.3658,50.4887,50.8922,32300.0],["2023-04-26",50.5326,51.401,50.1993,51.0852,37900.0],["2023-04-27",51.2694,51.9273,50.9361,51.7782,28600.0],["2023-04-28",51.7518,52.6465,50.9449,51.4185,66300.0],["2023-05-01",51.0589,52.1027,50.9536,51.1203,37300.0],["2023-05-02",50.787,51.6554,47.7871,48.1994,80000.0],["2023-05-03",48.0415,49.0151,46.41,46.7784,44900.0],["2023-05-04",46.4451,46.4889,42.6997,45.796,61800.0],["2023-05-05",47.4977,48.4888,46.5416,48.2608,41000.0],["2023-05-08",48.9436,49.0767,46.6468,47.0281,25700.0],["2023-05-09",46.7177,48.3317,45.6181,45.9462,59000.0],["2023-05-10",47.2942,47.5691,45.4141,46.2122,43200.0],["2023-05-11",45.1037,46.3985,44.6248,44.8465,25900.0],["2023-05-12",45.4052,45.4052,43.8622,45.0771,32400.0],["2023-05-15",45.1214,46.1147,44.6514,45.3875,51500.0],["2023-05-16",45.1392,47.5159,45.1392,46.3098,59300.0],["2023-05-17",47.4627,49.8748,47.0192,49.5112,64300.0],["2023-05-18",49.2274,49.9014,48.1278,48.4382,49800.0],["2023-05-19",50.1763,50.1763,46.6024,47.6223,42000.0],["2023-05-22",48.3672,48.7397,47.7198,48.6776,31700.0],["2023-05-23",48.8727,50.4424,48.8727,49.3516,45500.0],["2023-05-24",49.3959,49.3959,48.5002,48.58,28900.0],["2023-05-25",48.3849,48.4736,47.4449,47.7642,20800.0],["2023-05-26",47.7464,48.3495,47.1345,48.11,34600.0],["2023-05-30",48.8106,48.8106,47.2676,47.844,20900.0],["2023-05-31",47.4804,47.5691,45.6801,46.3807,45900.0],["2023-06-01",47.1434,47.9327,46.1945,47.7376,46600.0],["2023-06-02",47.844,51.0277,47.64,50.8946,50400.0],["2023-06-05",50.3093,50.3093,48.2431,48.447,42300.0],["2023-06-06",48.3938,52.287,48.2342,51.6662,52800.0],["2023-06-07",52.5087,54.3621,51.9588,53.9808,71800.0],["2023-06-08",53.7236,54.3444,52.7215,54.167,51400.0],["2023-06-09",54.4242,54.4242,52.9698,53.6438,40100.0],["2023-06-12",53.7679,53.7679,51.9766,52.2781,61600.0],["2023-06-13",51.8702,53.83,51.8702,53.7147,42800.0],["2023-06-14",54.0606,54.4774,51.6484,52.0298,73800.0],["2023-06-15",52.4732,53.4753,51.879,53.2979,37000.0],["2023-06-16",53.6704,53.6704,51.9677,53.0762,121500.0],["2023-06-20",52.8279,52.8279,52.1185,52.216,42900.0],["2023-06-21",52.5973,52.5973,50.8503,50.9479,56000.0],["2023-06-22",51.6307,51.6307,49.3959,50.2029,62000.0],["2023-06-23",49.5555,50.5843,49.2186,50.4867,101900.0],["2023-06-26",49.928,50.3891,47.303,49.7772,42700.0],["2023-06-27",49.795,51.4001,49.795,50.6286,36700.0],["2023-06-28",50.4246,50.4246,49.6797,49.8925,26300.0],["2023-06-29",50.4778,50.939,50.2295,50.265,35300.0],["2023-06-30",50.1054,50.3271,49.2718,49.3959,35900.0],["2023-07-03",49.0235,50.5399,49.0146,50.5399,21100.0],["2023-07-05",49.6886,50.3182,48.9702,49.1742,47300.0],["2023-07-06",48.6333,48.7751,47.4006,48.1012,47000.0],["2023-07-07",48.518,49.6886,48.1544,48.7752,46900.0],["2023-07-10",48.7751,50.3093,48.7751,49.1121,37100.0],["2023-07-11",49.2984,49.9635,48.7751,49.7772,38000.0],["2023-07-12",50.4956,51.4356,49.9457,50.1763,38900.0],["2023-07-13",50.939,51.1962,49.8216,50.4069,43700.0],["2023-07-14",50.7705,50.7705,49.2186,49.7684,30300.0],["2023-07-17",48.9525,51.1075,48.9525,50.2295,30200.0],["2023-07-18",50.6197,52.216,50.6197,52.1539,37500.0],["2023-07-19",52.5175,53.7236,52.4377,53.7059,38600.0],["2023-07-20",53.5994,53.5994,52.553,53.2447,33300.0],["2023-07-21",54.4508,54.4508,52.1096,52.3845,41800.0],["2023-07-24",51.8968,53.9896,51.6928,53.6261,41100.0],["2023-07-25",53.0319,53.0319,52.0919,52.2071,27200.0],["2023-07-26",52.4288,54.7168,52.4288,54.7168,33100.0],["2023-07-27",53.6881,54.6282,53.2093,53.8389,44000.0],["2023-07-28",53.9897,54.371,53.4398,54.1581,36100.0],["2023-07-31",54.0507,54.6328,53.361,53.8805,29500.0],["2023-08-01",53.2267,54.0775,52.6266,53.4148,36200.0],["2023-08-02",52.5639,53.5581,52.358,53.0386,38600.0],["2023-08-03",52.7162,53.5939,52.4296,53.0118,33700.0],["2023-08-04",52.8864,53.585,52.3221,52.9759,22900.0],["2023-08-07",51.7489,53.3879,51.7489,52.4027,42500.0],["2023-08-08",51.8027,52.34,50.2085,52.2236,26800.0],["2023-08-09",51.7221,51.7221,50.8264,51.3728,22400.0],["2023-08-10",51.6952,51.6952,49.2502,50.8264,35100.0],["2023-08-11",50.7279,51.3011,50.5846,51.2384,25400.0],["2023-08-14",51.6235,52.0803,50.1547,51.4355,61100.0],["2023-08-15",50.4055,50.8802,49.1875,49.1875,70200.0],["2023-08-16",49.277,49.8144,48.3277,48.3635,28400.0],["2023-08-17",48.9456,49.4114,48.1575,48.5605,33300.0],["2023-08-18",48.1396,49.4561,48.1396,48.7665,124400.0],["2023-08-21",48.7307,49.6442,47.4858,47.8888,38600.0],["2023-08-22",47.5753,47.638,46.4827,46.7066,37300.0],["2023-08-23",46.4827,47.0021,46.3394,46.6439,28700.0],["2023-08-24",46.2498,47.3335,45.9364,46.4827,47500.0],["2023-08-25",46.626,46.626,45.5602,46.0976,35900.0],["2023-08-28",45.5423,47.0201,45.5423,46.2857,29900.0],["2023-08-29",46.1692,46.8678,45.7572,46.5633,34700.0],["2023-08-30",46.205,46.9484,45.8378,46.7693,31300.0],["2023-08-31",46.8409,46.9663,46.2409,46.5096,44200.0],["2023-09-01",46.6887,47.1634,46.5096,46.5096,28000.0],["2023-09-05",45.9543,45.9901,44.6735,45.1751,51100.0],["2023-09-06",45.1482,45.39,44.7541,44.79,43100.0],["2023-09-07",44.8437,45.3005,44.163,45.1751,72600.0],["2023-09-08",44.781,45.4438,44.4944,45.2646,37600.0],["2023-09-11",45.5154,46.0707,44.3063,44.3601,39500.0],["2023-09-12",44.5123,44.8706,43.9033,44.6467,37900.0],["2023-09-13",44.5661,44.5661,43.9123,44.0914,45500.0],["2023-09-14",44.4586,46.9484,44.2347,45.605,72200.0],["2023-09-15",45.2199,45.9632,44.4228,44.8347,279600.0],["2023-09-18",45.2826,45.4796,43.7242,43.9302,39400.0],["2023-09-19",43.8854,44.0645,43.2405,43.3211,38000.0],["2023-09-20",43.6973,43.9929,43.0435,43.1062,34900.0],["2023-09-21",42.9898,43.348,42.5688,42.8554,36300.0],["2023-09-22",42.8644,42.9719,42.0941,42.3897,33000.0],["2023-09-25",42.2822,43.9749,41.9598,43.8227,56000.0],["2023-09-26",43.3838,43.9481,42.4972,42.9271,45600.0],["2023-09-27",43.4376,43.5898,42.739,43.5182,43800.0],["2023-09-28",43.4824,44.1272,43.2764,43.6615,74000.0],["2023-09-29",43.7958,44.4228,43.5092,43.8764,71700.0],["2023-10-02",43.8943,44.4138,43.4465,44.1003,93000.0],["2023-10-03",43.9302,44.8885,43.5271,44.5302,53200.0],["2023-10-04",44.3511,45.0676,43.6883,44.8437,54200.0],["2023-10-05",44.9601,45.7304,44.6108,45.6677,63400.0],["2023-10-06",45.1482,46.1423,44.4407,44.7273,81800.0],["2023-10-09",44.3332,46.0259,44.3332,45.3811,48100.0],["2023-10-10",45.2557,45.5781,44.8347,44.9064,42500.0],["2023-10-11",45.2378,45.2557,44.575,45.0139,28700.0],["2023-10-12",44.8706,45.0497,44.1003,44.987,53000.0],["2023-10-13",44.9422,44.9422,43.751,44.0197,35800.0],["2023-10-16",44.2705,45.2019,43.9481,45.0228,66000.0],["2023-10-17",44.7094,46.5454,44.0735,46.2767,89100.0],["2023-10-18",45.6587,45.8378,44.9333,45.0587,33300.0],["2023-10-19",44.8885,45.4169,44.6288,44.6735,41100.0],["2023-10-20",44.6825,44.6825,43.4286,43.4286,58200.0],["2023-10-23",43.5361,44.5034,43.5361,43.5898,40300.0],["2023-10-24",43.9929,43.9929,42.6763,43.2047,46200.0],["2023-10-25",42.6494,43.9839,42.4614,43.6525,40300.0],["2023-10-26",43.3301,44.9691,43.3301,44.9691,41500.0],["2023-10-27",43.7152,45.0766,43.7152,44.172,43800.0],["2023-10-30",44.0824,45.3273,44.0824,45.0497,34200.0],["2023-10-31",45.0497,45.4886,44.5661,44.8527,36600.0],["2023-11-01",45.1303,45.2736,44.163,44.6825,55000.0],["2023-11-02",45.0139,46.7962,45.0139,46.7962,43500.0],["2023-11-03",47.8261,48.8203,47.4589,48.5874,52800.0],["2023-11-06",48.6598,49.8734,47.4825,48.4063,43800.0],["2023-11-07",47.9806,48.2251,47.1384,47.6636,23900.0],["2023-11-08",47.8538,47.8538,46.3414,47.0569,33800.0],["2023-11-09",47.5097,47.5097,45.9792,46.2056,25900.0],["2023-11-10",46.2327,46.5406,45.5173,46.0969,41600.0],["2023-11-13",46.269,46.5859,45.9792,46.2871,38700.0],["2023-11-14",47.6908,50.607,47.6908,50.607,64700.0],["2023-11-15",51.0507,52.4997,50.3534,50.9602,81000.0],["2023-11-16",51.2047,51.2047,49.5474,50.0274,32600.0],["2023-11-17",48.1074,50.5073,48.1074,49.8462,61600.0],["2023-11-20",50.4983,50.4983,49.3844,49.5745,33900.0],["2023-11-21",49.5111,49.5202,47.9625,48.0893,46400.0],["2023-11-22",48.7142,48.7776,47.9172,48.2342,24700.0],["2023-11-24",48.3066,49.0855,48.1889,49.0493,14500.0],["2023-11-27",48.361,48.5512,47.9263,47.9897,31200.0],["2023-11-28",48.0621,48.1617,47.4735,47.7089,28300.0],["2023-11-29",47.7814,49.1036,47.7814,48.4334,42100.0],["2023-11-30",48.5693,48.9859,47.555,47.9716,72500.0],["2023-12-01",48.0983,50.8062,47.5459,50.5888,69600.0],["2023-12-04",50.7156,52.0107,50.3896,52.0107,48700.0],["2023-12-05",51.3767,52.8801,51.0779,51.5488,55300.0],["2023-12-06",51.5579,53.4416,51.25,51.2952,56600.0],["2023-12-07",51.2409,52.2552,51.1956,51.9111,60500.0],["2023-12-08",52.8529,53.2786,52.4545,53.1518,34900.0],["2023-12-11",53.2242,53.2605,52.5903,53.1699,44000.0],["2023-12-12",53.4869,53.4869,52.1737,52.5541,38600.0],["2023-12-13",53.2695,56.1494,52.6809,55.7419,114800.0],["2023-12-14",57.6619,58.0603,56.7562,57.7343,80400.0],["2023-12-15",57.8339,58.6037,57.2,57.3087,288100.0],["2023-12-18",57.6437,57.6437,55.108,56.4302,48400.0],["2023-12-19",56.7562,57.8611,56.6657,57.354,68700.0],["2023-12-20",57.2362,59.3554,56.9645,57.1819,82200.0],["2023-12-21",57.9698,57.9698,55.76,56.6476,56600.0],["2023-12-22",57.3539,57.6347,55.6242,56.4845,68600.0],["2023-12-26",56.874,57.1728,56.1947,56.7653,105000.0],["2023-12-27",57.0551,57.1456,55.8234,55.9864,53500.0],["2023-12-28",55.6151,55.9593,54.9902,55.2166,39800.0],["2023-12-29",55.1714,55.1714,53.985,54.5465,44500.0],["2024-01-02",53.8673,54.8363,53.3239,53.6861,102400.0],["2024-01-03",53.3601,53.8763,50.8424,51.0236,87400.0],["2024-01-04",51.3134,51.4583,50.4621,50.6251,77600.0],["2024-01-05",50.4077,51.0779,50.4077,50.5798,66100.0],["2024-01-08",50.5345,50.7156,49.493,50.0092,55400.0],["2024-01-09",49.4115,49.4296,48.6508,48.9768,83400.0],["2024-01-10",49.2847,49.4206,48.5602,49.2123,90100.0],["2024-01-11",48.7232,49.0221,47.9534,48.6961,101100.0],["2024-01-12",49.2576,49.2576,47.8357,48.4244,62600.0],["2024-01-16",47.7904,47.9263,47.0025,47.1655,63400.0],["2024-01-17",46.595,47.3467,46.4954,47.0388,64800.0],["2024-01-18",47.1837,47.6093,46.5497,47.3376,53800.0],["2024-01-19",47.4282,48.2976,46.912,48.2161,54900.0],["2024-01-22",48.6236,50.616,48.6236,50.4711,132700.0],["2024-01-23",50.6432,50.8243,49.5474,49.5836,58300.0],["2024-01-24",49.8734,50.8153,49.5383,50.2809,63000.0],["2024-01-25",51.0779,51.1322,48.8591,49.2123,60000.0],["2024-01-26",49.5655,49.5655,47.8719,48.7595,55900.0],["2024-01-29",49.013,49.6198,48.5059,49.4749,67100.0],["2024-01-30",48.9315,49.2757,48.1527,48.6327,60000.0],["2024-01-31",47.6727,47.6727,44.7294,44.7294,134300.0],["2024-02-01",45.2275,45.5082,43.1898,44.3762,138900.0],["2024-02-02",43.4796,44.4486,43.4705,43.9777,98500.0],["2024-02-05",43.5521,44.186,43.2985,43.9505,96300.0],["2024-02-06",43.8781,45.472,43.8781,45.4629,95200.0],["2024-02-07",45.5082,45.5082,43.706,44.0683,95700.0],["2024-02-08",43.7382,44.756,43.7382,44.3892,80800.0],["2024-02-09",44.3433,45.8563,44.0408,45.6546,75900.0],["2024-02-12",45.5721,47.2225,45.5721,46.8649,50700.0],["2024-02-13",45.3061,45.3061,43.3255,43.7657,105500.0],["2024-02-14",44.6643,44.921,43.6556,44.4717,46900.0],["2024-02-15",44.7285,46.7732,44.7285,46.7274,66900.0],["2024-02-16",46.4431,47.4701,45.7463,46.9841,82800.0],["2024-02-20",46.2873,47.0942,45.6271,46.0672,56600.0],["2024-02-21",46.113,46.2414,45.5079,45.5629,45100.0],["2024-02-22",45.6179,45.7554,44.3342,44.3984,56900.0],["2024-02-23",44.5726,44.7926,44.0224,44.7468,43100.0],["2024-02-26",44.4626,44.5818,43.3347,44.0224,45800.0],["2024-02-27",43.7198,44.5818,43.6923,43.7748,45100.0],["2024-02-28",43.5639,44.2608,43.5089,43.5823,56300.0],["2024-02-29",44.0133,44.8477,43.729,44.16,48600.0],["2024-03-01",43.7382,44.7835,43.3714,44.4901,76000.0],["2024-03-04",44.6459,45.1778,43.7198,43.729,35500.0],["2024-03-05",43.6923,45.9388,43.6923,45.1594,63100.0],["2024-03-06",45.4529,45.9938,44.0591,45.5537,59800.0],["2024-03-07",46.0214,46.3331,45.4529,45.4895,38100.0],["2024-03-08",45.8563,46.2781,45.517,46.0397,45300.0],["2024-03-11",45.9938,46.3423,45.9388,45.9847,43800.0],["2024-03-12",46.1314,46.2689,44.9852,45.1136,37300.0],["2024-03-13",44.9944,45.7829,44.756,44.8752,46100.0],["2024-03-14",44.7835,44.7835,43.2614,43.5364,69500.0],["2024-03-15",43.4906,44.7376,43.4906,44.3984,238100.0],["2024-03-18",44.3158,44.3158,42.9496,43.0688,88800.0],["2024-03-19",43.1972,43.5548,42.7204,42.757,80600.0],["2024-03-20",42.7754,44.8843,42.4636,44.6826,62700.0],["2024-03-21",44.8843,45.3887,44.4259,45.0311,54600.0],["2024-03-22",44.6551,45.0861,43.619,43.8849,42300.0],["2024-03-25",43.6831,44.5359,43.5548,43.8299,27200.0],["2024-03-26",44.0774,44.0774,43.5823,43.6648,59200.0],["2024-03-27",44.3433,45.7096,44.2241,45.517,53200.0],["2024-03-28",45.3703,46.3056,44.9944,46.113,75100.0],["2024-04-01",46.2139,46.2139,44.5084,44.8385,44100.0],["2024-04-02",44.1966,44.215,43.5456,43.7198,66600.0],["2024-04-03",43.894,44.1049,43.5639,43.9857,47400.0],["2024-04-04",44.1141,44.5634,43.2705,43.5089,60100.0],["2024-04-05",43.3255,43.4081,42.6929,42.9588,42600.0],["2024-04-08",43.2155,43.784,43.133,43.5364,33800.0],["2024-04-09",43.6281,44.2792,43.6281,43.8024,35500.0],["2024-04-10",42.7937,42.7937,40.0521,40.4738,83000.0],["2024-04-11",41.0607,41.0607,39.5111,40.3822,65300.0],["2024-04-12",40.2079,40.6572,39.9879,40.6481,48200.0],["2024-04-15",40.6481,40.7398,40.0612,40.5472,76700.0],["2024-04-16",40.6389,40.7214,39.9053,40.1071,63600.0],["2024-04-17",40.4555,40.7031,39.8962,39.8962,52200.0],["2024-04-18",40.2538,40.3546,39.7861,40.0612,56100.0],["2024-04-19",39.8595,41.9226,39.8595,41.9226,94900.0],["2024-04-22",41.8951,42.6287,41.8951,42.4269,47000.0],["2024-04-23",42.5553,43.2247,42.5553,42.7754,41500.0],["2024-04-24",42.5186,42.757,41.9043,42.6837,52100.0],["2024-04-25",42.3719,42.3719,41.3449,42.0418,48500.0],["2024-04-26",41.4733,42.5003,41.1982,42.482,38400.0],["2024-04-29",42.2619,43.078,41.079,41.079,59000.0],["2024-04-30",40.4005,40.804,40.1346,40.3271,57800.0],["2024-05-01",40.8773,42.2986,40.8773,41.9043,50500.0],["2024-05-02",42.2435,42.9954,41.9776,42.9404,48100.0],["2024-05-03",42.9863,43.5181,42.8946,43.3897,44100.0],["2024-05-06",43.3622,43.7382,43.3347,43.5823,36700.0],["2024-05-07",43.5089,43.9032,42.7387,42.7387,33700.0],["2024-05-08",42.4269,43.4081,42.2527,43.3714,34900.0],["2024-05-09",43.3993,44.0495,43.3993,43.9752,48300.0],["2024-05-10",44.1238,44.1238,43.0927,43.6036,29800.0],["2024-05-13",43.8637,44.0588,43.5386,43.6036,34200.0],["2024-05-14",44.3003,44.5883,43.7615,43.9938,31800.0],["2024-05-15",44.2817,44.6161,43.8451,44.514,41200.0],["2024-05-16",44.5047,45.0992,44.3468,44.9134,40200.0],["2024-05-17",45.1735,46.8363,45.0899,45.5451,84600.0],["2024-05-20",45.768,45.768,44.5511,44.5511,29200.0],["2024-05-21",44.3375,45.1085,43.6779,45.0899,33600.0],["2024-05-22",44.7462,45.1549,44.1517,44.6533,37400.0],["2024-05-23",43.9845,43.9938,42.7583,43.0648,49200.0],["2024-05-24",43.4736,43.5572,42.8976,43.3621,41000.0],["2024-05-28",43.5572,43.5572,42.5632,42.814,42400.0],["2024-05-29",42.0059,42.6004,41.0677,41.7365,45200.0],["2024-05-30",42.2474,43.0091,42.043,42.972,35300.0],["2024-05-31",43.0091,43.9659,43.0091,43.5758,51700.0],["2024-06-03",44.0216,44.3189,42.0616,42.1359,44600.0],["2024-06-04",41.6807,41.7922,41.0955,41.0955,42200.0],["2024-06-05",41.9594,41.9594,41.1513,41.8294,41100.0],["2024-06-06",41.5786,42.0523,41.5693,41.8944,28900.0],["2024-06-07",41.4578,41.7458,41.1234,41.495,31100.0],["2024-06-10",41.3371,41.3649,40.6032,40.7425,79900.0],["2024-06-11",40.5103,41.0955,40.2409,40.8633,57200.0],["2024-06-12",42.5446,43.3342,41.7551,42.266,68100.0],["2024-06-13",41.6436,42.0337,41.1884,41.5693,45100.0],["2024-06-14",41.2906,41.2906,40.8819,40.9005,41300.0],["2024-06-17",40.8447,41.8015,40.5939,41.7272,59300.0],["2024-06-18",41.7086,42.0523,41.4299,41.9037,46800.0],["2024-06-20",41.9223,42.1917,41.4857,41.9408,40000.0],["2024-06-21",42.1359,42.1545,40.724,40.724,321000.0],["2024-06-24",41.4578,42.5261,41.3649,42.1359,83300.0],["2024-06-25",42.1824,42.1824,41.6808,41.8294,54300.0],["2024-06-26",41.3092,42.6097,41.3092,42.461,60600.0],["2024-06-27",42.7304,43.3621,42.6654,43.2785,43000.0],["2024-06-28",43.7244,46.0931,43.6594,45.4243,262400.0],["2024-07-01",44.7741,45.2292,43.5572,44.161,90600.0],["2024-07-02",44.3189,45.3964,44.3189,45.3314,40300.0],["2024-07-03",45.4243,45.4243,43.7894,44.0216,22300.0],["2024-07-05",44.1517,44.3003,42.9069,42.9812,44100.0],["2024-07-08",43.6129,43.7522,42.9998,43.52,27900.0],["2024-07-09",43.4086,44.0216,43.2971,43.8637,36300.0],["2024-07-10",44.0495,44.6254,43.8359,44.514,77000.0],["2024-07-11",45.9817,47.8302,45.7773,47.5608,76100.0],["2024-07-12",48.016,48.7034,47.5608,48.3969,67500.0],["2024-07-15",48.9821,50.97,48.9821,50.5148,70700.0],["2024-07-16",50.8028,53.6174,50.8028,53.4874,107900.0],["2024-07-17",52.4934,55.0387,52.4934,54.695,83200.0],["2024-07-18",54.1004,55.2152,52.3819,52.93,64200.0],["2024-07-19",53.1808,54.3698,52.9857,53.7196,65000.0],["2024-07-22",53.0043,54.76,52.4841,54.0912,57200.0],["2024-07-23",53.7846,56.7479,52.9579,56.1069,78700.0],["2024-07-24",55.3173,57.1473,55.3173,56.4042,114600.0],["2024-07-25",56.6085,59.9341,56.6085,59.0609,86500.0],["2024-07-26",60.38,60.38,57.9462,59.2653,57900.0],["2024-07-29",60.0641,60.1199,58.5964,58.9494,44000.0],["2024-07-30",58.68,59.8226,58.1134,59.4139,91100.0],["2024-07-31",59.1073,60.6493,57.4353,58.4664,83900.0],["2024-08-01",58.615,58.615,54.8064,56.2648,80700.0],["2024-08-02",53.5431,55.1594,53.1808,54.6671,74400.0],["2024-08-05",51.9361,53.5152,51.1,52.3262,59000.0],["2024-08-06",52.7164,52.7164,51.8153,52.1218,43500.0],["2024-08-07",52.7628,53.4038,51.3415,51.3415,59900.0],["2024-08-08",52.4098,52.7071,51.2579,52.6606,43400.0],["2024-08-09",52.5104,52.5855,50.8295,51.5901,65800.0],["2024-08-12",51.9563,52.2193,50.1534,50.698,32500.0],["2024-08-13",51.0173,51.4868,50.2567,51.3084,33700.0],["2024-08-14",51.7028,51.8531,50.7074,51.1488,38500.0],["2024-08-15",52.5855,53.9659,52.5855,53.4212,58100.0],["2024-08-16",53.4494,55.7406,53.2804,54.9612,70400.0],["2024-08-19",55.1584,55.1866,54.2476,55.1678,31400.0],["2024-08-20",54.9143,54.9143,53.2052,53.2804,40400.0],["2024-08-21",53.9846,54.0785,52.9329,54.0785,23500.0],["2024-08-22",53.8062,54.98,53.8062,54.1818,30400.0],["2024-08-23",54.7546,58.8676,54.6701,58.0506,48000.0],["2024-08-26",58.9239,58.9239,57.1492,57.4872,47500.0],["2024-08-27",56.8862,56.9238,56.2759,56.6515,28000.0],["2024-08-28",56.2571,57.5999,56.0036,56.9989,30500.0],["2024-08-29",57.4027,57.6375,56.3979,57.121,25900.0],["2024-08-30",57.459,57.8346,56.4355,57.5999,32700.0],["2024-09-03",56.9238,57.5529,55.9848,56.2571,53300.0],["2024-09-04",56.0974,56.7266,55.149,55.5059,23400.0],["2024-09-05",56.0505,56.0599,54.1443,54.257,41000.0],["2024-09-06",54.7265,54.9706,53.4963,53.5715,42500.0],["2024-09-09",53.6184,53.8156,52.7639,53.0268,44800.0],["2024-09-10",53.5903,53.5903,52.1066,53.3273,40100.0],["2024-09-11",52.5855,52.5855,50.6605,52.2944,39500.0],["2024-09-12",52.623,52.7545,51.8155,52.4071,45500.0],["2024-09-13",53.3837,54.2945,53.0174,54.1818,42400.0],["2024-09-16",54.3321,55.365,53.825,55.1303,48600.0],["2024-09-17",55.9472,57.121,54.7734,55.919,44000.0],["2024-09-18",55.4307,58.276,54.2851,56.135,44600.0],["2024-09-19",57.9567,58.0506,56.4825,57.9849,52000.0],["2024-09-20",57.1116,57.3651,55.0457,55.0833,280600.0],["2024-09-23",55.7031,56.2195,54.7077,55.5716,55000.0],["2024-09-24",55.5904,55.5904,54.379,54.8861,35200.0],["2024-09-25",54.811,54.811,53.487,53.7499,37600.0],["2024-09-26",54.8392,54.8392,53.2522,53.6466,36100.0],["2024-09-27",54.6232,54.6795,53.3743,53.9752,33200.0],["2024-09-30",53.9753,54.9988,53.0926,54.2663,57400.0],["2024-10-01",53.9095,53.9095,52.4446,52.67,47300.0],["2024-10-02",54.3696,56.6703,53.0832,56.6139,82800.0],["2024-10-03",55.8815,56.5482,55.2148,55.919,38300.0],["2024-10-04",57.1961,57.1961,56.2571,56.3604,49300.0],["2024-10-07",56.0881,56.7078,55.2805,55.8533,38300.0],["2024-10-08",55.8627,56.135,55.1678,55.196,28600.0],["2024-10-09",55.3368,56.3979,55.3368,56.3322,35000.0],["2024-10-10",55.7218,56.2195,54.9237,55.5622,37500.0],["2024-10-11",55.8345,58.3793,55.8345,58.2009,28900.0],["2024-10-14",58.2103,59.1681,57.6468,58.5483,34500.0],["2024-10-15",58.6516,61.4123,58.1727,60.0226,65600.0],["2024-10-16",60.9992,61.5156,60.4264,60.7644,54600.0],["2024-10-17",61.0743,61.9664,60.0695,61.9664,34400.0],["2024-10-18",61.7692,61.8725,59.8911,60.2573,39400.0],["2024-10-21",60.0226,60.0226,57.0928,57.2055,53600.0],["2024-10-22",56.9989,58.7643,56.9989,58.6986,37100.0],["2024-10-23",57.9943,58.9615,56.6045,58.2103,39700.0],["2024-10-24",58.2197,58.6516,57.1398,58.0976,42600.0],["2024-10-25",59.5812,59.5812,56.8205,57.0459,45400.0],["2024-10-28",58.107,62.7739,58.107,62.68,71000.0],["2024-10-29",62.0509,63.2998,61.5344,63.1965,49600.0],["2024-10-30",62.7833,64.2764,61.2903,61.4123,63100.0],["2024-10-31",61.8443,62.3983,60.3325,60.6048,56700.0],["2024-11-01",60.9522,61.309,60.1728,60.8771,46800.0],["2024-11-04",60.201,61.8631,60.1259,60.8489,43400.0],["2024-11-05",61.0461,62.3889,59.4498,62.3889,38900.0],["2024-11-06",67.4315,73.507,67.4315,73.3849,166000.0],["2024-11-07",72.0703,73.0093,68.286,68.7461,94900.0],["2024-11-08",69.1723,70.0341,68.1874,69.7974,70100.0],["2024-11-11",70.7918,72.5817,70.3751,71.9377,116700.0],["2024-11-12",71.4073,72.4964,70.4129,70.6686,39200.0],["2024-11-13",71.663,72.6196,69.8258,70.1857,53300.0],["2024-11-14",71.0759,71.4358,69.6269,70.716,44900.0],["2024-11-15",71.3505,71.843,70.1951,71.4547,62000.0],["2024-11-18",71.8619,72.5249,70.1762,70.1762,42300.0],["2024-11-19",68.8219,70.3656,68.8219,70.3182,30100.0],["2024-11-20",69.7121,69.7121,68.6704,69.5985,53500.0],["2024-11-21",69.8352,72.5343,69.8352,71.4263,60900.0],["2024-11-22",71.2179,72.7048,71.2179,72.1082,59300.0],["2024-11-25",72.7521,74.8262,72.0324,72.0324,93700.0],["2024-11-26",71.6536,73.434,70.9812,72.3639,73100.0],["2024-11-27",74.5894,74.5894,71.7199,73.1404,49900.0],["2024-11-29",74.0117,74.7031,71.9945,72.2692,49600.0],["2024-12-02",73.0836,73.0836,70.877,72.2692,51000.0],["2024-12-03",71.9661,72.3733,71.3316,72.0135,43100.0],["2024-12-04",72.2597,73.2351,70.9243,73.2162,42100.0],["2024-12-05",73.9833,74.3432,72.2502,72.3923,49700.0],["2024-12-06",73.0552,73.2162,71.7862,72.8279,35100.0],["2024-12-09",73.4908,73.5003,71.2463,71.6062,48400.0],["2024-12-10",71.6914,72.9226,71.0285,72.0419,44900.0],["2024-12-11",72.9226,74.3148,72.4112,73.6234,85800.0],["2024-12-12",73.3772,74.1538,71.8619,72.0608,34100.0],["2024-12-13",72.307,72.3828,71.1043,72.3828,45700.0],["2024-12-16",71.9945,72.0892,70.9338,71.9566,63800.0],["2024-12-17",71.1043,71.1043,69.2007,69.7405,68400.0],["2024-12-18",70.3088,71.2274,64.6833,65.1284,79100.0],["2024-12-19",66.3596,67.3256,64.1151,64.2666,51100.0],["2024-12-20",63.2059,66.0471,63.2059,65.7061,283600.0],["2024-12-23",65.0337,66.4448,62.2589,64.7591,47200.0],["2024-12-24",65.1568,65.6588,64.456,65.5451,43500.0],["2024-12-26",64.958,65.9145,64.5507,65.8577,26700.0],["2024-12-27",65.2137,65.7914,63.6321,64.3708,36200.0],["2024-12-30",64.0109,64.8538,63.4237,64.2761,34200.0],["2024-12-31",64.5886,65.5072,63.8594,64.2382,32800.0],["2025-01-02",64.4276,65.2231,62.6187,63.2154,46200.0],["2025-01-03",63.2343,64.5128,62.0695,63.973,39900.0],["2025-01-06",64.3992,65.0242,63.2533,63.509,39700.0],["2025-01-07",63.67,63.7931,61.9842,62.4577,39500.0],["2025-01-08",62.4672,63.1396,61.5486,62.6093,48300.0],["2025-01-10",60.772,61.1982,58.7359,59.664,59000.0],["2025-01-13",58.9442,61.1887,58.9442,60.6205,68700.0],["2025-01-14",61.1224,63.0165,61.0088,62.9976,52800.0],["2025-01-15",65.4883,65.4883,63.2154,63.9636,41600.0],["2025-01-16",63.4616,63.6131,62.1168,63.1112,36100.0],["2025-01-17",63.5563,64.4465,61.8895,63.4048,50900.0],["2025-01-21",63.4048,64.9864,63.4048,64.1056,39400.0],["2025-01-22",63.49,63.9351,62.1736,62.3536,44500.0],["2025-01-23",61.8327,63.1965,61.8327,62.9976,58400.0],["2025-01-24",62.7892,63.9446,61.4728,63.509,43000.0],["2025-01-27",64.0109,65.1095,63.4521,64.3803,41900.0],["2025-01-28",63.6889,65.2042,63.509,64.1056,32500.0],["2025-01-29",63.4048,64.8443,62.7229,63.7457,41200.0],["2025-01-30",63.9257,64.778,63.3953,63.8404,44100.0],["2025-01-31",63.5658,66.5016,63.4616,66.3596,93700.0],["2025-02-03",64.5223,66.2081,63.5279,65.7345,62400.0],["2025-02-04",65.1379,67.0604,65.1379,66.7384,44100.0],["2025-02-05",66.2933,68.6704,66.1228,68.3673,54900.0],["2025-02-06",68.6988,69.0113,67.9885,68.8787,34500.0],["2025-02-07",68.3957,69.2102,66.3217,67.193,61400.0],["2025-02-10",67.6192,68.3957,67.3256,67.4108,48700.0],["2025-02-11",66.5395,68.5662,66.5395,68.462,56200.0],["2025-02-12",67.0604,67.1835,65.261,66.3406,74500.0],["2025-02-13",66.6626,66.9941,66.3122,66.9941,43400.0],["2025-02-14",67.4431,67.9591,66.3253,66.5833,30100.0],["2025-02-18",66.2967,67.4623,65.8763,67.0228,45600.0],["2025-02-19",66.2298,67.6056,66.2298,67.0323,47100.0],["2025-02-20",67.1088,67.4814,65.5036,66.0865,34200.0],["2025-02-21",66.9559,67.51,65.5419,65.7043,67700.0],["2025-02-24",66.0578,66.2967,64.3476,64.5578,54900.0],["2025-02-25",64.9877,65.733,64.2807,65.1501,37500.0],["2025-02-26",65.1024,65.3794,64.2903,64.8826,25000.0],["2025-02-27",64.6915,65.6852,63.5737,65.0546,44700.0],["2025-02-28",64.8922,65.9527,64.3954,65.8189,57100.0],["2025-03-03",65.131,66.6979,64.4049,65.1024,60900.0],["2025-03-04",64.3189,65.0355,63.1533,63.5068,59600.0],["2025-03-05",63.7361,64.1661,62.8571,63.3922,52800.0],["2025-03-06",62.2839,63.0578,62.1119,62.9527,40700.0],["2025-03-07",62.2934,63.1629,61.6437,62.7234,39900.0],["2025-03-10",61.4909,61.7297,59.4654,59.6565,67300.0],["2025-03-11",60.0482,60.4686,59.1405,59.6756,51300.0],["2025-03-12",60.1246,62.7711,59.0737,60.717,93800.0],["2025-03-13",60.096,60.803,59.5705,60.5641,43400.0],["2025-03-14",60.3157,61.7966,59.9527,61.5769,48700.0],["2025-03-17",61.2425,61.9399,61.2425,61.2807,47600.0],["2025-03-18",61.3476,61.3667,60.2106,61.1087,63400.0],["2025-03-19",60.9558,62.3412,60.3348,61.7393,64100.0],["2025-03-20",60.8412,62.1406,60.717,60.9081,46300.0],["2025-03-21",60.2488,62.1215,59.7616,61.0705,198100.0],["2025-03-24",62.2839,62.6469,61.4431,62.0259,49500.0],["2025-03-25",62.3317,62.8094,60.6023,61.3762,42800.0],["2025-03-26",61.4813,62.1023,61.0132,61.6246,29700.0],["2025-03-27",61.4813,62.0737,60.975,61.7202,40300.0],["2025-03-28",61.5291,61.5291,59.6756,60.4113,30600.0],["2025-03-31",59.838,60.4017,59.1119,60.1724,67300.0],["2025-04-01",59.6469,60.545,58.6342,59.7998,53500.0],["2025-04-02",59.1405,60.6979,58.8348,60.5259,37500.0],["2025-04-03",58.3189,58.3189,55.4144,55.5864,85900.0],["2025-04-04",53.3316,55.7106,53.1118,55.4526,75600.0],["2025-04-07",53.7902,57.803,51.7456,54.9654,64600.0],["2025-04-08",56.3221,57.459,53.4462,54.029,58800.0],["2025-04-09",53.8666,59.3985,53.2934,57.803,92700.0],["2025-04-10",56.4272,56.4272,52.5673,53.3985,58600.0],["2025-04-11",53.2456,54.5259,52.1469,53.4462,43900.0],["2025-04-14",53.9813,54.9176,52.9303,54.2488,46200.0],["2025-04-15",53.9813,56.0068,53.9813,54.7838,38000.0],["2025-04-16",54.7074,55.1373,54.029,54.6787,36700.0],["2025-04-17",54.6119,55.2711,54.1055,54.5354,47900.0],["2025-04-21",53.7711,53.9908,53.0259,53.1692,44400.0],["2025-04-22",53.9622,55.7775,53.0067,55.5004,45900.0],["2025-04-23",57.2106,58.3953,55.4526,56.2838,52100.0],["2025-04-24",56.1692,57.3252,55.4335,56.9909,71200.0],["2025-04-25",55.0322,56.6087,55.0322,56.58,46000.0],["2025-04-28",56.2743,57.0768,55.8921,56.8189,56200.0],["2025-04-29",56.58,57.459,56.3698,57.3252,48800.0],["2025-04-30",55.9686,57.7265,55.5291,56.9431,64000.0],["2025-05-01",56.9813,58.3858,56.045,57.3635,61800.0],["2025-05-02",58.3189,59.389,57.6788,59.0546,32700.0],["2025-05-05",58.5577,59.4176,58.4049,58.6055,36000.0],["2025-05-06",57.8316,58.8061,57.5545,58.6342,36800.0],["2025-05-07",58.7775,59.3507,58.252,58.6724,54500.0],["2025-05-08",59.0546,60.0195,58.6915,59.6947,32100.0],["2025-05-09",59.7719,59.7719,58.9806,59.6657,23000.0],["2025-05-12",62.387,63.0915,61.1808,61.7501,57200.0],["2025-05-13",62.387,62.9853,61.6536,62.7827,35700.0],["2025-05-14",62.3195,63.159,61.4896,62.4835,52300.0],["2025-05-15",62.8985,63.4003,62.2616,62.6958,32800.0],["2025-05-16",62.2616,63.9793,61.8756,62.3098,53700.0],["2025-05-19",61.3448,62.0975,60.7755,61.8949,31900.0],["2025-05-20",61.8466,62.0493,61.5378,61.6633,30600.0],["2025-05-21",60.9878,60.9878,59.8491,59.9552,53900.0],["2025-05-22",59.3762,59.7912,58.7876,58.7876,29400.0],["2025-05-23",57.9191,58.7104,57.7454,58.4691,37200.0],["2025-05-27",59.0964,60.5149,58.5463,60.2544,50100.0],["2025-05-28",60.0324,60.0324,58.8262,58.8455,35400.0],["2025-05-29",59.1736,59.8587,58.5753,59.6078,39700.0],["2025-05-30",59.4245,59.9263,58.8648,59.2508,47800.0],["2025-06-02",59.2797,59.907,58.3726,58.72,37500.0],["2025-06-03",58.4981,59.685,58.4305,59.4341,36000.0],["2025-06-04",59.4438,59.6175,58.363,58.6332,34500.0],["2025-06-05",58.6428,59.0674,57.8033,58.2568,37000.0],["2025-06-06",59.1446,59.878,58.913,59.7622,42400.0],["2025-06-09",60.1772,60.5342,59.6464,60.1193,35700.0],["2025-06-10",60.3991,61.1229,60.1,60.7562,33200.0],["2025-06-11",61.0843,61.2966,60.4281,60.5632,37000.0],["2025-06-12",60.3605,61.1808,60.1482,60.9588,54600.0],["2025-06-13",59.8201,59.9456,58.72,58.7586,41000.0],["2025-06-16",59.5499,59.714,58.4788,58.7104,43000.0],["2025-06-17",58.0735,58.9227,57.5813,57.7164,44600.0],["2025-06-18",57.6103,59.0964,57.6103,58.0059,66400.0],["2025-06-20",58.2568,59.0867,58.0831,58.3533,136100.0],["2025-06-23",58.2086,60.0903,58.2086,60.0614,41600.0],["2025-06-24",60.486,61.5861,60.3219,60.4088,42500.0],["2025-06-25",60.2158,60.2158,59.5982,59.8491,35900.0],["2025-06-26",59.8394,61.3931,59.3376,61.3931,25400.0],["2025-06-27",61.5957,61.8273,60.6307,61.422,158600.0],["2025-06-30",61.7019,61.7405,60.4088,60.5342,53000.0],["2025-07-01",60.1868,63.1204,60.1868,62.2905,45000.0],["2025-07-02",62.5028,63.381,61.837,63.188,66600.0],["2025-07-03",63.2845,64.4232,63.2845,64.3267,32400.0],["2025-07-07",64.2205,65.0311,63.545,63.9503,72900.0],["2025-07-08",64.0372,65.1373,64.0372,64.3556,47800.0],["2025-07-09",64.896,65.1083,63.9021,64.9057,44500.0],["2025-07-10",64.3653,65.5136,64.3653,65.2724,52100.0],["2025-07-11",64.5004,64.5004,63.5547,63.6994,41300.0],["2025-07-14",63.1976,64.5679,63.1976,64.4811,37500.0],["2025-07-15",64.2398,64.2398,61.8563,61.9914,55600.0],["2025-07-16",62.6669,63.1976,61.422,62.7441,65400.0],["2025-07-17",62.5028,64.732,62.5028,63.3713,88800.0],["2025-07-18",64.1337,64.153,62.966,63.1976,42700.0],["2025-07-21",63.6898,63.7091,62.7634,62.8502,25100.0],["2025-07-22",63.2362,63.4871,62.416,62.416,45500.0],["2025-07-23",62.9081,62.9081,61.9335,62.8116,31700.0],["2025-07-24",62.3002,62.3002,61.0746,61.0746,39400.0],["2025-07-25",62.2905,62.2905,60.0903,62.001,56000.0],["2025-07-28",62.4642,66.7971,62.1844,66.3242,100300.0],["2025-07-29",66.5365,67.3568,64.4425,65.2048,80100.0],["2025-07-30",65.5522,65.5522,62.5414,63.0143,55900.0],["2025-07-31",62.5318,62.8985,61.2869,62.416,67100.0],["2025-08-01",61.422,61.422,59.878,60.6018,59900.0],["2025-08-04",60.9685,62.2712,60.1096,61.2869,29200.0],["2025-08-05",61.1904,61.3545,60.1482,61.1036,41800.0],["2025-08-06",60.8527,61.4703,60.5632,60.6597,38900.0],["2025-08-07",60.7948,60.7948,59.8491,60.1868,43000.0],["2025-08-08",60.9958,61.22,59.6605,60.7619,37600.0],["2025-08-11",61.1128,61.2395,60.3038,61.0251,35500.0],["2025-08-12",61.8048,64.5827,61.0446,64.5145,56600.0],["2025-08-13",65.0408,65.9667,64.5534,65.8108,42800.0],["2025-08-14",65.2162,65.2844,64.3195,65.07,36800.0],["2025-08-15",65.2844,65.762,63.9394,63.9491,72200.0],["2025-08-18",64.0271,64.9141,63.5593,64.6022,27700.0],["2025-08-19",64.9628,65.9082,64.6801,64.9628,31700.0],["2025-08-20",65.2162,65.2162,64.378,64.8361,25700.0],["2025-08-21",64.3585,65.3429,64.3585,64.9238,28100.0],["2025-08-22",65.0895,68.7056,65.0895,68.6081,64400.0],["2025-08-25",67.9746,68.4327,67.5262,67.7407,48600.0],["2025-08-26",67.4775,68.8518,67.4775,68.6276,38000.0],["2025-08-27",68.4619,69.2222,68.4619,69.1247,31200.0],["2025-08-28",68.7251,68.92,68.2572,68.4717,43600.0],["2025-08-29",68.803,69.0077,67.9648,68.3644,36500.0],["2025-09-02",67.3508,68.7446,66.8732,68.4619,65800.0],["2025-09-03",68.2182,68.8225,67.6627,68.1695,32800.0],["2025-09-04",68.6569,69.076,68.0331,69.076,39100.0],["2025-09-05",69.5731,69.9824,67.7699,68.15,44600.0],["2025-09-08",67.8966,68.2475,66.8342,67.9941,41200.0],["2025-09-09",67.9356,67.9941,66.9414,67.3508,36000.0],["2025-09-10",67.2046,67.7991,67.1071,67.3703,32600.0],["2025-09-11",67.4093,68.6763,66.8537,68.6179,53300.0],["2025-09-12",68.4814,68.4814,67.2143,67.6529,38800.0],["2025-09-15",67.9746,68.1305,66.7952,66.9804,31000.0],["2025-09-16",66.8147,66.8147,65.4696,66.1714,41700.0],["2025-09-17",66.4541,68.6179,66.0057,66.6588,59400.0],["2025-09-18",67.419,69.4951,66.8634,69.2904,48400.0],["2025-09-19",69.3976,69.3976,67.3118,67.419,144600.0],["2025-09-22",67.5067,67.7309,66.9317,67.0779,46200.0],["2025-09-23",67.0779,68.6081,66.8829,67.1071,43800.0],["2025-09-24",67.3898,67.7309,66.571,67.0486,27100.0],["2025-09-25",66.1909,66.8634,66.0642,66.61,30700.0],["2025-09-26",66.5223,67.1363,66.2689,66.8927,35900.0],["2025-09-29",66.727,66.727,64.6509,64.7874,48200.0],["2025-09-30",64.6704,64.9531,63.8224,64.5339,39800.0],["2025-10-01",64.0174,64.3098,63.3351,63.7055,41200.0],["2025-10-02",63.6275,64.1051,63.1206,63.8029,37700.0],["2025-10-03",64.2123,65.0895,63.7639,63.7834,54800.0],["2025-10-06",64.4072,65.2942,63.8224,64.6314,60900.0],["2025-10-07",64.7679,64.8946,63.53,63.6957,33600.0],["2025-10-08",64.3098,64.3098,63.413,63.5885,29800.0],["2025-10-09",63.6762,63.6762,62.4579,62.682,25500.0],["2025-10-10",62.7892,63.7834,61.3565,61.5222,48000.0],["2025-10-13",61.951,62.5553,61.4929,62.5553,42700.0],["2025-10-14",61.8828,65.109,61.8828,64.7386,38300.0],["2025-10-15",65.0603,65.0603,63.4325,63.8127,37600.0],["2025-10-16",63.2571,63.3253,60.3135,60.5085,74500.0],["2025-10-17",60.9276,61.7951,60.606,61.7951,64800.0],["2025-10-20",62.0485,63.3741,62.0192,63.3058,39100.0],["2025-10-21",62.8185,63.7249,62.5261,63.6275,35000.0],["2025-10-22",63.3741,64.261,63.0817,63.5787,44700.0],["2025-10-23",63.6177,63.6177,62.4871,62.9939,38200.0],["2025-10-24",62.4871,64.3098,62.4871,64.0758,30100.0],["2025-10-27",64.3585,64.9823,63.7932,64.8848,43800.0],["2025-10-28",64.8458,64.8458,63.569,63.9589,35600.0],["2025-10-29",63.53,64.3975,61.8828,62.3311,46500.0],["2025-10-30",62.1849,63.2376,61.9803,62.6918,52700.0],["2025-10-31",62.0875,62.2532,61.3857,61.8535,43800.0],["2025-11-03",62.9939,64.222,61.99,63.2376,83000.0],["2025-11-04",62.9257,64.2123,62.9257,63.491,50600.0],["2025-11-05",63.5885,66.5223,63.5885,66.4833,62600.0],["2025-11-06",65.8595,66.4931,64.9823,65.1772,41700.0],["2025-11-07",65.1674,65.63,64.6457,65.63,40100.0],["2025-11-10",66.0237,66.8308,65.3052,66.4863,48400.0],["2025-11-11",66.5847,67.3819,65.7776,67.0571,37100.0],["2025-11-12",67.0571,67.9823,66.3682,66.7225,74200.0],["2025-11-13",66.8701,67.3721,66.1812,66.3977,40200.0],["2025-11-14",65.9449,66.3879,65.0394,66.1516,60900.0],["2025-11-17",65.9548,66.0631,63.1497,63.4843,42400.0],["2025-11-18",63.1497,64.439,63.1497,64.0749,42100.0],["2025-11-19",64.0355,64.7442,63.7402,64.2717,39600.0],["2025-11-20",64.8819,65.5316,64.0257,64.754,36900.0],["2025-11-21",64.9705,67.5985,64.252,67.1359,79300.0],["2025-11-24",66.7914,67.6772,65.5217,66.9193,58800.0],["2025-11-25",67.5788,70.3052,66.6044,69.5079,75000.0],["2025-11-26",69.0552,70.6792,68.7402,68.7402,131800.0],["2025-11-28",68.7697,68.8682,67.6772,68.0217,32900.0],["2025-12-01",66.9784,69.3012,66.9784,68.5926,65600.0],["2025-12-02",69.4587,69.7442,68.1497,68.9075,40000.0],["2025-12-03",68.7501,70.9646,67.9135,70.5709,41900.0],["2025-12-04",70.6103,71.3682,69.7442,70.3347,42100.0],["2025-12-05",70.6989,71.1516,69.9312,70.5611,49600.0],["2025-12-08",70.7579,71.6831,70.1969,70.8957,48900.0],["2025-12-09",71.3583,72.1457,70.6497,71.4174,45700.0],["2025-12-10",71.5749,74.065,71.3682,73.3662,78100.0],["2025-12-11",73.5532,74.7638,71.6536,74.5867,47300.0],["2025-12-12",74.8032,74.9705,72.8446,72.9627,64300.0],["2025-12-15",73.4548,74.3308,72.4509,74.3209,65000.0],["2025-12-16",73.819,74.9705,73.4942,74.3603,60800.0],["2025-12-17",74.4095,75.7678,74.0749,75.3839,59800.0],["2025-12-18",76.004,76.1123,74.5178,75.7875,96600.0],["2025-12-19",75.5414,75.9942,73.5631,73.9666,224600.0],["2025-12-22",74.1438,74.8623,73.1792,73.9371,52400.0],["2025-12-23",73.4253,74.5178,72.5296,72.8249,47400.0],["2025-12-24",72.4902,73.8288,72.4312,73.0217,27600.0],["2025-12-26",73.4154,74.0454,72.3426,72.943,36100.0],["2025-12-29",73.6615,73.6615,72.0178,72.6772,52000.0],["2025-12-30",72.8347,72.8347,71.3288,71.5946,46100.0],["2025-12-31",71.8209,71.8209,70.8072,71.378,58600.0],["2026-01-02",71.4076,71.8012,70.3938,71.3682,52700.0],["2026-01-05",71.0729,73.7304,71.0729,72.2343,36800.0],["2026-01-06",71.8406,72.2835,71.1615,71.8603,56600.0],["2026-01-07",71.6635,72.8544,70.9646,72.254,54000.0],["2026-01-08",71.6536,74.1536,71.6536,73.878,38600.0],["2026-01-09",74.1044,74.1339,71.6339,72.8839,56300.0],["2026-01-12",72.3524,72.8642,72.0178,72.4115,28200.0],["2026-01-13",72.5788,73.189,71.6536,72.3032,39300.0],["2026-01-14",72.2048,73.819,71.7717,73.5434,62000.0],["2026-01-15",73.3268,75.7383,73.3268,75.5808,41100.0],["2026-01-16",75.7875,75.7973,74.9312,74.9509,38300.0],["2026-01-20",73.9075,74.7048,73.5631,73.8288,37900.0],["2026-01-21",74.5572,78.0217,74.5572,78.0217,65800.0],["2026-01-22",77.6772,79.0946,76.8013,77.8249,67600.0],["2026-01-23",77.0375,77.0375,73.9469,74.1831,49100.0],["2026-01-26",73.819,75.8761,73.819,74.941,35800.0],["2026-01-27",74.7442,75.6201,74.4981,74.7146,39400.0],["2026-01-28",75.1969,75.4036,73.8879,73.8879,47800.0],["2026-01-29",75.1969,75.9056,74.8229,75.5217,42900.0],["2026-01-30",73.819,79.2028,72.1556,78.8583,88500.0],["2026-02-02",78.4056,80.443,77.6674,79.8426,83300.0],["2026-02-03",79.4784,82.1457,79.4784,81.8209,78500.0],["2026-02-04",82.8643,84.0355,79.5178,82.067,85800.0],["2026-02-05",79.3013,83.6123,79.3013,83.1792,101800.0],["2026-02-06",83.6615,85.1871,83.0119,83.0119,112800.0],["2026-02-09",83.2383,84.7737,83.1595,83.8387,66100.0],["2026-02-10",83.3859,85.5808,83.3859,83.9666,251300.0],["2026-02-11",83.7796,83.8485,82.4017,83.2087,72000.0],["2026-02-12",83.691,83.691,80.9843,82.4706,72500.0],["2026-02-13",82.1828,82.6194,80.8334,82.1134,53000.0],["2026-02-17",82.2622,83.562,82.2622,83.1552,49000.0],["2026-02-18",82.6293,84.2366,81.6669,82.1332,52500.0],["2026-02-19",81.2204,82.3019,81.1807,81.2898,62100.0],["2026-02-20",80.8235,82.3515,80.8235,82.3515,131400.0],["2026-02-23",82.1531,82.9666,77.9958,78.3728,86100.0],["2026-02-24",78.1645,79.7123,77.7378,78.2934,104200.0],["2026-02-25",78.9681,80.3671,77.8073,80.3671,102900.0],["2026-02-26",80.2282,81.5577,78.6804,79.7619,42900.0],["2026-02-27",77.9065,78.1149,76.1106,76.1106,77300.0],["2026-03-02",74.8109,77.9859,74.8109,77.8172,45700.0],["2026-03-03",75.3863,77.6783,75.2375,77.2417,52200.0],["2026-03-04",78.4026,78.4026,77.4997,78.224,42200.0],["2026-03-05",77.4402,77.4402,75.7733,76.8151,90800.0],["2026-03-06",74.7315,75.7435,73.2631,74.5132,49100.0],["2026-03-09",71.2192,74.2255,71.0306,74.0667,76600.0],["2026-03-10",73.1241,75.7634,73.1241,74.6521,71000.0],["2026-03-11",73.1936,74.9498,73.1936,73.779,60300.0],["2026-03-12",72.5288,74.1858,71.9931,73.8187,45700.0],["2026-03-13",74.4438,75.0292,73.2631,73.4218,61300.0],["2026-03-16",73.5012,74.7315,73.5012,73.8484,35600.0],["2026-03-17",74.414,75.3169,73.1142,73.1837,68700.0],["2026-03-18",72.896,73.3424,72.251,73.0249,61900.0],["2026-03-19",72.7471,74.4338,72.1518,73.7195,55400.0],["2026-03-20",73.9675,74.156,72.2213,73.3524,176500.0],["2026-03-23",74.7811,76.5968,74.6323,75.2474,64600.0],["2026-03-24",74.6323,76.577,74.6323,75.5749,47000.0],["2026-03-25",76.8151,76.825,75.8824,76.5075,59100.0],["2026-03-26",76.1007,77.0433,75.684,76.577,53000.0],["2026-03-27",76.4877,76.9937,75.1978,75.8626,58700.0],["2026-03-30",76.4678,77.0532,75.4359,76.3587,71700.0],["2026-03-31",77.3707,78.4324,76.4777,78.224,67300.0],["2026-04-01",78.2438,79.752,77.3211,78.4621,59000.0],["2026-04-02",77.8767,79.8115,77.7775,79.742,37500.0],["2026-04-06",79.4841,80.7045,79.3749,80.0595,54600.0],["2026-04-07",79.4841,80.7243,79.4841,80.377,74800.0],["2026-04-08",82.8178,83.7009,82.6392,83.5421,148600.0],["2026-04-09",82.6888,85.6952,81.9943,84.8518,68600.0],["2026-04-10",84.9411,84.9411,82.9964,83.6413,54200.0],["2026-04-13",83.3437,84.6038,82.798,84.4748,52900.0],["2026-04-14",83.9985,84.5641,83.3933,83.6612,52800.0],["2026-04-15",83.4826,83.4826,82.3813,83.1056,51900.0],["2026-04-16",82.6988,83.0857,82.282,82.8674,52600.0],["2026-04-17",84.0283,86.0821,83.4032,85.0106,82200.0],["2026-04-20",84.3557,85.6257,84.3557,84.5839,53300.0],["2026-04-21",84.2565,84.5839,82.4706,82.6789,80100.0],["2026-04-22",82.669,83.681,81.8554,82.9865,78200.0],["2026-04-23",83.1056,84.0581,82.8377,84.0581,52800.0],["2026-04-24",80.0893,83.6413,80.0893,81.6867,89400.0],["2026-04-27",82.2027,84.3259,82.1828,83.5322,51100.0],["2026-04-28",84.2267,85.9829,83.423,84.9014,61100.0],["2026-04-29",84.3061,84.574,82.5598,82.9567,74800.0],["2026-04-30",82.4408,83.9489,82.1034,83.6116,85800.0],["2026-05-01",83.4925,84.4152,82.3515,83.8894,43200.0],["2026-05-04",83.5024,83.7207,82.1531,82.4011,37100.0],["2026-05-05",82.9468,84.5442,82.1332,84.316,53900.0],["2026-05-06",84.8419,85.6952,84.197,85.1495,51800.0],["2026-05-07",84.9609,85.7745,84.6434,85.08,41700.0],["2026-05-08",85.01,86.22,83.97,85.77,59000.0],["2026-05-11",85.87,85.99,83.48,83.76,32800.0],["2026-05-12",83.56,83.78,81.73,83.65,56800.0],["2026-05-13",83.5,83.72,82.37,82.77,52100.0],["2026-05-14",82.96,84.21,82.88,83.19,46700.0],["2026-05-15",82.25,83.41,81.47,82.06,67600.0],["2026-05-18",82.26,84.27,82.26,84.18,41500.0],["2026-05-19",83.35,83.87,82.83,83.16,42800.0],["2026-05-20",83.78,85.76,83.78,85.46,56900.0],["2026-05-21",84.77,86.12,83.31,86.12,50000.0],["2026-05-22",85.92,86.41,85.22,85.8,61700.0],["2026-05-26",85.95,87.62,85.95,87.25,97500.0],["2026-05-27",87.4,87.9,86.11,87.01,46800.0],["2026-05-28",86.37,86.84,85.65,86.52,39000.0],["2026-05-29",86.52,86.91,86.08,86.15,73900.0],["2026-06-01",85.53,85.53,83.97,85.15,59500.0],["2026-06-02",84.3,86.75,84.3,86.09,76900.0],["2026-06-03",85.74,85.89,83.42,83.5,49600.0],["2026-06-04",84.75,86.85,83.62,86.72,82000.0],["2026-06-05",86.68,88.18,85.61,87.41,111100.0],["2026-06-08",87.86,89.0,87.47,87.92,50700.0],["2026-06-09",88.62,90.25,88.62,89.48,61300.0],["2026-06-10",90.0,91.0,88.88,90.23,86300.0],["2026-06-11",91.07,91.6,89.67,91.19,52100.0],["2026-06-12",91.6,92.18,91.15,92.02,55500.0],["2026-06-15",92.0,93.02,90.19,90.58,62400.0],["2026-06-16",90.52,91.89,89.94,90.37,58700.0],["2026-06-17",89.94,90.75,86.95,87.93,106100.0],["2026-06-18",88.66,90.16,88.66,89.3,198800.0],["2026-06-22",89.7,90.88,89.7,90.3,92800.0],["2026-06-23",90.39,92.32,89.56,91.92,111600.0],["2026-06-24",91.92,93.26,91.65,92.94,110800.0],["2026-06-25",93.4,94.06,92.7,93.3,95000.0],["2026-06-26",93.49,94.33,92.55,94.19,289500.0],["2026-06-29",94.0,94.14,92.78,93.63,111100.0],["2026-06-30",93.46,94.86,92.95,94.52,76900.0],["2026-07-01",94.47,97.12,94.47,95.92,106500.0],["2026-07-02",96.37,96.37,93.46,94.54,86300.0],["2026-07-06",94.13,95.44,93.7174,94.64,87032.468078],["2026-07-07",94.41,95.08,93.1,93.53,93865.719449],["2026-07-08",92.81,92.965,90.61,91.09,87982.96145],["2026-07-09",91.18,92.55,91.18,91.94,64026.7438],["2026-07-10",91.93,92.55,91.15,91.48,83849.546045],["2026-07-13",91.48,92.36,90.755,91.51,111727.14],["2026-07-14",92.06,92.61,91.22,91.28,49810.9493],["2026-07-15",90.94,93.35,90.94,92.93,64536.92143],["2026-07-16",93.11,96.33,93.11,95.3,79857.848774],["2026-07-17",94.24,95.2,93.08,94.04,123501.54637],["2026-07-20",94.16,94.33,92.8801,93.31,84321.293638],["2026-07-21",92.72,94.55,92.58,94.33,91013.213946],["2026-07-22",94.03,94.05,91.97,93.09,102082.947947],["2026-07-23",91.86,93.26,91.58,92.65,107579.50408],["2026-07-24",97.18,101.49,94.47,101.12,182270.229342],["2026-07-27",101.63,102.02,98.41,99.68,156299.939318],["2026-07-28",99.04,101.99,98.6157,101.25,156135.973567],["2026-07-29",100.15,101.6,98.5,99.44,97207.963258],["2026-07-30",99.81,100.61,98.84,99.37,81388.655298],["2026-07-31",99.31,101,97.91,99.84,95870.799137],["2026-08-03",99.35,101.92,99.35,100.92,77400.620699],["2026-08-04",101.1,102,99.7042,101.54,86608.67114],["2026-08-05",101.99,102,100.47,100.8,103145.01143],["2026-08-06",101.45,101.5,99.67,99.89,52593.759025],["2026-08-07",99.11,99.29,97.89,98.73,52089.673107],["2026-08-10",97.99,99.07,96.5583,97.9,75400.4931],["2026-08-11",97.81,99.1,97.81,99.1,98197.323432],["2026-08-12",99.52,101.685,99.52,100.32,118861.96267],["2026-08-13",100.87,101.395,100.22,101.13,99423.12839],["2026-08-14",101.32,102.585,100.375,101.21,103617.998471],["2026-08-17",100.44,101.15,99.8501,100.28,70707.616686],["2026-08-18",100.44,100.85,98.66,100.25,124021.055075],["2026-08-19",100.47,100.96,96.99,97.07,75055.174736],["2026-08-20",97.05,97.68,96.15,97.12,43660.075467],["2026-08-21",97.65,98.55,96.83,97.91,157751.469485],["2026-08-24",97.86,99.55,97.86,97.91,94252.075431],["2026-08-25",98.9,98.9,97.1,97.7,130539.737111],["2026-08-26",98.47,98.49,97.299,97.54,83892.175111],["2026-08-27",97.04,98.18,95.45,97.36,177062.486345],["2026-08-28",97.75,98.34,97.285,97.8,91845.900525],["2026-08-31",97.94,98.1,95.5822,97.12,91196.70912],["2026-09-01",96.2,97.24,94.79,95.55,127292.128969],["2026-09-02",95.54,97.92,95.54,97.56,111827.906248],["2026-09-03",98.33,99.31,98.05,98.69,94030.755334],["2026-09-04",98.06,100.55,98.06,99.57,144644.511038],["2026-09-08",99.1,99.2,97.88,98.42,116513.919567],["2026-09-09",97.6,97.74,96.06,96.97,101350.330769],["2026-09-10",96.63,98.325,96.33,98.3,76428.549054],["2026-09-11",99.41,100.205,97.85,98.83,79180.279695],["2026-09-14",99.03,99.91,98.28,98.88,117024.450057]]}