{"t":"TRST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-04-20",0.4912,0.5162,0.4912,0.4912,1030.0],["1983-04-21",0.4912,0.5162,0.4912,0.4912,5149.0],["1983-04-22",0.4995,0.5245,0.4995,0.4995,11328.0],["1983-04-25",0.4995,0.5328,0.4995,0.4995,2060.0],["1983-04-26",0.4995,0.4995,0.4995,0.4995,0.0],["1983-04-27",0.4995,0.4995,0.4995,0.4995,0.0],["1983-04-28",0.4995,0.5328,0.4995,0.4995,5149.0],["1983-04-29",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-02",0.4995,0.5328,0.4995,0.4995,2060.0],["1983-05-03",0.4995,0.5245,0.4995,0.4995,5149.0],["1983-05-04",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-05",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-06",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-09",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-10",0.4995,0.5245,0.4995,0.4995,20596.0],["1983-05-11",0.4995,0.5245,0.4995,0.4995,13388.0],["1983-05-12",0.4995,0.5245,0.4995,0.4995,0.0],["1983-05-13",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-16",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-17",0.4995,0.5245,0.4995,0.4995,1030.0],["1983-05-18",0.4995,0.5245,0.4995,0.4995,1030.0],["1983-05-19",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-20",0.4995,0.5245,0.4995,0.4995,24716.0],["1983-05-23",0.4995,0.4995,0.4995,0.4995,0.0],["1983-05-24",0.4995,0.5245,0.4995,0.4995,15447.0],["1983-05-25",0.5078,0.5328,0.5078,0.5078,3089.0],["1983-05-26",0.5078,0.5245,0.5078,0.5078,11328.0],["1983-05-27",0.5078,0.5245,0.5078,0.5078,4119.0],["1983-05-31",0.5078,0.5328,0.5078,0.5078,1030.0],["1983-06-01",0.5078,0.5328,0.5078,0.5078,3089.0],["1983-06-02",0.5078,0.5328,0.5078,0.5078,11328.0],["1983-06-03",0.5162,0.5328,0.5162,0.5162,11328.0],["1983-06-06",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-07",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-08",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-09",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-10",0.5162,0.5328,0.5162,0.5162,30894.0],["1983-06-13",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-14",0.5162,0.5328,0.5162,0.5162,8239.0],["1983-06-15",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-16",0.5162,0.5411,0.5162,0.5162,6179.0],["1983-06-17",0.5162,0.5495,0.5162,0.5162,8239.0],["1983-06-20",0.5162,0.5411,0.5162,0.5162,1030.0],["1983-06-21",0.5162,0.5411,0.5162,0.5162,20596.0],["1983-06-22",0.5162,0.5411,0.5162,0.5162,21626.0],["1983-06-23",0.5162,0.5411,0.5162,0.5162,47371.0],["1983-06-24",0.5162,0.5411,0.5162,0.5162,7209.0],["1983-06-27",0.5162,0.5411,0.5162,0.5162,3089.0],["1983-06-28",0.5162,0.5411,0.5162,0.5162,1030.0],["1983-06-29",0.5162,0.5162,0.5162,0.5162,0.0],["1983-06-30",0.5162,0.5411,0.5162,0.5162,1030.0],["1983-07-01",0.5162,0.5162,0.5162,0.5162,0.0],["1983-07-05",0.5162,0.5411,0.5162,0.5162,1030.0],["1983-07-06",0.5162,0.5162,0.5162,0.5162,0.0],["1983-07-07",0.5162,0.5328,0.5078,0.5078,4119.0],["1983-07-08",0.5078,0.5328,0.5078,0.5078,8239.0],["1983-07-11",0.5078,0.5328,0.5078,0.5078,10298.0],["1983-07-12",0.5078,0.5078,0.5078,0.5078,0.0],["1983-07-13",0.5078,0.5078,0.5078,0.5078,0.0],["1983-07-14",0.5078,0.5328,0.5078,0.5078,30894.0],["1983-07-15",0.5162,0.5328,0.5162,0.5162,26775.0],["1983-07-18",0.5162,0.5328,0.5162,0.5162,3089.0],["1983-07-19",0.5162,0.5411,0.5162,0.5162,3089.0],["1983-07-20",0.5162,0.5411,0.5162,0.5162,4119.0],["1983-07-21",0.5162,0.5411,0.5162,0.5162,23686.0],["1983-07-22",0.5245,0.5411,0.5245,0.5245,1030.0],["1983-07-25",0.5245,0.5411,0.5245,0.5245,10298.0],["1983-07-26",0.5245,0.5495,0.5245,0.5245,19566.0],["1983-07-27",0.5328,0.5578,0.5328,0.5328,28835.0],["1983-07-28",0.5328,0.5328,0.5328,0.5328,0.0],["1983-07-29",0.5328,0.5328,0.5328,0.5328,0.0],["1983-08-01",0.5328,0.5495,0.5328,0.5328,4119.0],["1983-08-02",0.5328,0.5495,0.5287,0.5287,7209.0],["1983-08-03",0.5287,0.5495,0.5287,0.5287,4119.0],["1983-08-04",0.5287,0.5495,0.5287,0.5287,8239.0],["1983-08-05",0.5287,0.5495,0.5287,0.5287,1030.0],["1983-08-08",0.5287,0.5287,0.5287,0.5287,0.0],["1983-08-09",0.5287,0.5495,0.5287,0.5287,3089.0],["1983-08-10",0.5287,0.5495,0.5287,0.5287,7209.0],["1983-08-11",0.5287,0.5495,0.5287,0.5287,29865.0],["1983-08-12",0.5287,0.5578,0.5287,0.5287,61789.0],["1983-08-15",0.5287,0.5578,0.5287,0.5287,1030.0],["1983-08-16",0.5328,0.5578,0.5328,0.5328,4119.0],["1983-08-17",0.5328,0.5578,0.5328,0.5328,1030.0],["1983-08-18",0.5328,0.5578,0.5328,0.5328,2060.0],["1983-08-19",0.5328,0.5578,0.5328,0.5328,7209.0],["1983-08-22",0.5328,0.5578,0.5328,0.5328,7209.0],["1983-08-23",0.5328,0.5578,0.5328,0.5328,2060.0],["1983-08-24",0.5328,0.5328,0.5328,0.5328,0.0],["1983-08-25",0.5411,0.5661,0.5411,0.5411,2060.0],["1983-08-26",0.5411,0.5744,0.5411,0.5411,3089.0],["1983-08-29",0.5495,0.5744,0.5495,0.5495,2060.0],["1983-08-30",0.5495,0.5495,0.5495,0.5495,0.0],["1983-08-31",0.5495,0.5495,0.5495,0.5495,0.0],["1983-09-01",0.5495,0.5495,0.5495,0.5495,0.0],["1983-09-02",0.5495,0.5786,0.5495,0.5495,1030.0],["1983-09-06",0.5495,0.5744,0.5495,0.5495,3089.0],["1983-09-07",0.5495,0.5495,0.5495,0.5495,0.0],["1983-09-08",0.5495,0.5744,0.5495,0.5495,15447.0],["1983-09-09",0.5578,0.5786,0.5578,0.5578,13388.0],["1983-09-12",0.5578,0.5828,0.5578,0.5578,10298.0],["1983-09-13",0.5578,0.5828,0.5578,0.5578,10298.0],["1983-09-14",0.5578,0.5828,0.5578,0.5578,3089.0],["1983-09-15",0.5578,0.5578,0.5578,0.5578,0.0],["1983-09-16",0.5578,0.5828,0.5578,0.5578,2060.0],["1983-09-19",0.5578,0.5578,0.5578,0.5578,0.0],["1983-09-20",0.5578,0.5828,0.5578,0.5578,5149.0],["1983-09-21",0.5661,0.5828,0.5661,0.5661,1030.0],["1983-09-22",0.5661,0.5994,0.5661,0.5661,13388.0],["1983-09-23",0.5661,0.5994,0.5661,0.5661,6179.0],["1983-09-26",0.5661,0.5661,0.5661,0.5661,0.0],["1983-09-27",0.5661,0.5661,0.5661,0.5661,0.0],["1983-09-28",0.5661,0.5994,0.5661,0.5661,3089.0],["1983-09-29",0.5661,0.5661,0.5661,0.5661,0.0],["1983-09-30",0.5661,0.5661,0.5661,0.5661,0.0],["1983-10-03",0.5661,0.5994,0.5661,0.5661,1030.0],["1983-10-04",0.5744,0.5994,0.5744,0.5744,17507.0],["1983-10-05",0.5828,0.6077,0.5828,0.5828,0.0],["1983-10-06",0.5911,0.6161,0.5911,0.5911,9268.0],["1983-10-07",0.5911,0.6161,0.5911,0.5911,4119.0],["1983-10-10",0.5911,0.6244,0.5911,0.5911,7209.0],["1983-10-11",0.5911,0.5911,0.5911,0.5911,0.0],["1983-10-12",0.6078,0.6244,0.6078,0.6078,3089.0],["1983-10-13",0.6078,0.6369,0.6078,0.6078,4119.0],["1983-10-14",0.6161,0.6494,0.6161,0.6161,13388.0],["1983-10-17",0.6244,0.6577,0.6244,0.6244,4119.0],["1983-10-18",0.6327,0.6577,0.6327,0.6327,2060.0],["1983-10-19",0.6327,0.6327,0.6161,0.6161,32954.0],["1983-10-20",0.6161,0.6161,0.5994,0.5994,37073.0],["1983-10-21",0.5994,0.6078,0.5994,0.5994,5149.0],["1983-10-24",0.5994,0.6077,0.5828,0.5828,19566.0],["1983-10-25",0.5869,0.6078,0.5869,0.5869,7209.0],["1983-10-26",0.5994,0.6161,0.5994,0.5994,4119.0],["1983-10-27",0.5994,0.6161,0.5994,0.5994,9268.0],["1983-10-28",0.5994,0.5994,0.5994,0.5994,0.0],["1983-10-31",0.5994,0.6161,0.5994,0.5994,1030.0],["1983-11-01",0.5994,0.6161,0.5994,0.5994,1030.0],["1983-11-02",0.5994,0.6161,0.5994,0.5994,36044.0],["1983-11-03",0.5994,0.6327,0.5994,0.5994,37073.0],["1983-11-04",0.6078,0.6411,0.6078,0.6078,10298.0],["1983-11-07",0.6161,0.6411,0.6161,0.6161,3089.0],["1983-11-08",0.6161,0.6411,0.6161,0.6161,1030.0],["1983-11-09",0.6327,0.6494,0.6327,0.6327,5149.0],["1983-11-10",0.6494,0.6744,0.6494,0.6494,10298.0],["1983-11-11",0.6494,0.6494,0.6494,0.6494,0.0],["1983-11-14",0.6494,0.6744,0.6494,0.6494,1030.0],["1983-11-15",0.6494,0.6744,0.6494,0.6494,0.0],["1983-11-16",0.6494,0.6494,0.6494,0.6494,0.0],["1983-11-17",0.6494,0.6494,0.6494,0.6494,0.0],["1983-11-18",0.6494,0.6494,0.6494,0.6494,0.0],["1983-11-21",0.6494,0.6494,0.6494,0.6494,0.0],["1983-11-22",0.6494,0.6744,0.6494,0.6494,39133.0],["1983-11-23",0.6494,0.6744,0.6494,0.6494,23686.0],["1983-11-25",0.6494,0.6744,0.6494,0.6494,1030.0],["1983-11-28",0.6494,0.6744,0.6494,0.6494,2060.0],["1983-11-29",0.6494,0.6494,0.6494,0.6494,0.0],["1983-11-30",0.6494,0.6744,0.6494,0.6494,2060.0],["1983-12-01",0.666,0.691,0.666,0.666,19566.0],["1983-12-02",0.666,0.666,0.666,0.666,0.0],["1983-12-05",0.6993,0.7243,0.6993,0.6993,6179.0],["1983-12-06",0.6993,0.7243,0.6993,0.6993,3089.0],["1983-12-07",0.6993,0.7243,0.6993,0.6993,2060.0],["1983-12-08",0.6993,0.6993,0.6993,0.6993,0.0],["1983-12-09",0.7077,0.7243,0.7077,0.7077,4119.0],["1983-12-12",0.7077,0.7243,0.7077,0.7077,1030.0],["1983-12-13",0.7077,0.7077,0.7077,0.7077,0.0],["1983-12-14",0.7077,0.7077,0.7077,0.7077,0.0],["1983-12-15",0.7077,0.7077,0.7077,0.7077,0.0],["1983-12-16",0.7077,0.7243,0.7077,0.7077,1030.0],["1983-12-19",0.7077,0.7077,0.7077,0.7077,0.0],["1983-12-20",0.7077,0.7077,0.7077,0.7077,0.0],["1983-12-21",0.7077,0.7243,0.7077,0.7077,9268.0],["1983-12-22",0.7077,0.7243,0.7077,0.7077,23686.0],["1983-12-23",0.716,0.7326,0.716,0.716,10298.0],["1983-12-27",0.716,0.716,0.716,0.716,0.0],["1983-12-28",0.716,0.741,0.716,0.716,3089.0],["1983-12-29",0.716,0.741,0.716,0.716,6179.0],["1983-12-30",0.7326,0.7576,0.7326,0.7326,6179.0],["1984-01-03",0.741,0.7659,0.741,0.741,8239.0],["1984-01-04",0.741,0.7659,0.741,0.741,1030.0],["1984-01-05",0.741,0.741,0.741,0.741,0.0],["1984-01-06",0.7493,0.7743,0.7493,0.7493,8239.0],["1984-01-09",0.7493,0.7826,0.7493,0.7493,8239.0],["1984-01-10",0.7493,0.7826,0.7493,0.7493,1030.0],["1984-01-11",0.7493,0.7493,0.7493,0.7493,0.0],["1984-01-12",0.7493,0.7826,0.7493,0.7493,0.0],["1984-01-13",0.7493,0.7493,0.7493,0.7493,0.0],["1984-01-16",0.7576,0.7826,0.7576,0.7576,4119.0],["1984-01-17",0.7576,0.7826,0.7576,0.7576,3089.0],["1984-01-18",0.7576,0.7826,0.7576,0.7576,6179.0],["1984-01-19",0.7576,0.7576,0.7576,0.7576,0.0],["1984-01-20",0.7576,0.7576,0.7576,0.7576,0.0],["1984-01-23",0.7576,0.7743,0.7493,0.7493,4119.0],["1984-01-24",0.7493,0.7493,0.7493,0.7493,0.0],["1984-01-25",0.7493,0.7493,0.7493,0.7493,0.0],["1984-01-26",0.7493,0.7493,0.7493,0.7493,0.0],["1984-01-27",0.7493,0.7659,0.7493,0.7493,2060.0],["1984-01-30",0.7493,0.7493,0.7493,0.7493,0.0],["1984-01-31",0.7493,0.7659,0.7493,0.7493,5149.0],["1984-02-01",0.7493,0.7493,0.7493,0.7493,0.0],["1984-02-02",0.7493,0.7743,0.7493,0.7493,1030.0],["1984-02-03",0.7493,0.7743,0.7493,0.7493,2060.0],["1984-02-06",0.7493,0.7493,0.7493,0.7493,0.0],["1984-02-07",0.7493,0.7743,0.7493,0.7493,1030.0],["1984-02-08",0.7493,0.7743,0.7493,0.7493,5149.0],["1984-02-09",0.7493,0.7576,0.741,0.741,7209.0],["1984-02-10",0.741,0.7493,0.7243,0.7243,23686.0],["1984-02-13",0.7243,0.7243,0.7243,0.7243,0.0],["1984-02-14",0.7243,0.741,0.7243,0.7243,8239.0],["1984-02-15",0.7243,0.7243,0.7243,0.7243,0.0],["1984-02-16",0.7243,0.741,0.7243,0.7243,2060.0],["1984-02-17",0.7243,0.7243,0.7243,0.7243,0.0],["1984-02-21",0.7243,0.7326,0.7077,0.7077,6179.0],["1984-02-22",0.7077,0.7243,0.7035,0.7035,2060.0],["1984-02-23",0.7035,0.7035,0.7035,0.7035,0.0],["1984-02-24",0.7035,0.7035,0.7035,0.7035,0.0],["1984-02-27",0.7035,0.7035,0.7035,0.7035,0.0],["1984-02-28",0.7035,0.7326,0.7035,0.7035,6179.0],["1984-02-29",0.7035,0.7035,0.7035,0.7035,0.0],["1984-03-01",0.7035,0.7035,0.7035,0.7035,0.0],["1984-03-02",0.7035,0.7243,0.7035,0.7035,6179.0],["1984-03-05",0.7035,0.7243,0.6993,0.6993,15447.0],["1984-03-06",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-07",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-08",0.6993,0.7243,0.6993,0.6993,10298.0],["1984-03-09",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-12",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-13",0.6993,0.7243,0.6993,0.6993,6179.0],["1984-03-14",0.6993,0.7243,0.6993,0.6993,1030.0],["1984-03-15",0.6993,0.7243,0.6993,0.6993,3089.0],["1984-03-16",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-19",0.6993,0.7243,0.6993,0.6993,1030.0],["1984-03-20",0.6993,0.7243,0.6993,0.6993,3089.0],["1984-03-21",0.6993,0.7243,0.6993,0.6993,2060.0],["1984-03-22",0.6993,0.7243,0.6993,0.6993,3089.0],["1984-03-23",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-26",0.6993,0.7243,0.6993,0.6993,2060.0],["1984-03-27",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-28",0.6993,0.6993,0.6993,0.6993,0.0],["1984-03-29",0.6993,0.7243,0.6993,0.6993,1030.0],["1984-03-30",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-02",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-03",0.6993,0.7243,0.6993,0.6993,45312.0],["1984-04-04",0.6993,0.7243,0.6952,0.6952,9268.0],["1984-04-05",0.6993,0.7243,0.6993,0.6993,14417.0],["1984-04-06",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-09",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-10",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-11",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-12",0.6993,0.7243,0.6993,0.6993,6179.0],["1984-04-13",0.6993,0.7243,0.6993,0.6993,1030.0],["1984-04-16",0.6993,0.716,0.6993,0.6993,11328.0],["1984-04-17",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-18",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-19",0.6993,0.6993,0.6993,0.6993,0.0],["1984-04-23",0.6993,0.6993,0.6827,0.6827,8239.0],["1984-04-24",0.6827,0.6993,0.6744,0.6744,3089.0],["1984-04-25",0.6744,0.6993,0.6744,0.6744,2060.0],["1984-04-26",0.6744,0.6744,0.6577,0.6577,13388.0],["1984-04-27",0.6577,0.6577,0.6577,0.6577,0.0],["1984-04-30",0.666,0.6827,0.666,0.666,5149.0],["1984-05-01",0.666,0.666,0.666,0.666,0.0],["1984-05-02",0.666,0.6827,0.666,0.666,30894.0],["1984-05-03",0.666,0.691,0.666,0.666,25745.0],["1984-05-04",0.6827,0.691,0.6827,0.6827,51491.0],["1984-05-07",0.6827,0.6993,0.6827,0.6827,12358.0],["1984-05-08",0.6868,0.7077,0.6868,0.6868,75176.0],["1984-05-09",0.691,0.7077,0.691,0.691,24716.0],["1984-05-10",0.691,0.7077,0.691,0.691,7209.0],["1984-05-11",0.691,0.7077,0.691,0.691,1030.0],["1984-05-14",0.716,0.716,0.6827,0.6827,11328.0],["1984-05-15",0.6827,0.716,0.6827,0.6827,1030.0],["1984-05-16",0.6993,0.716,0.6993,0.6993,7209.0],["1984-05-17",0.6993,0.7326,0.6993,0.6993,7209.0],["1984-05-18",0.6993,0.7326,0.6993,0.6993,4119.0],["1984-05-21",0.6993,0.6993,0.6993,0.6993,0.0],["1984-05-22",0.6993,0.6993,0.6993,0.6993,0.0],["1984-05-23",0.6993,0.7326,0.6993,0.6993,515.0],["1984-05-24",0.6993,0.7326,0.6993,0.6993,1030.0],["1984-05-25",0.6993,0.6993,0.6993,0.6993,0.0],["1984-05-29",0.6993,0.7326,0.6993,0.6993,1545.0],["1984-05-30",0.6993,0.7326,0.6993,0.6993,8753.0],["1984-05-31",0.6993,0.7326,0.6993,0.6993,1545.0],["1984-06-01",0.6993,0.7326,0.6993,0.6993,515.0],["1984-06-04",0.6993,0.7326,0.6993,0.6993,3089.0],["1984-06-05",0.6993,0.6993,0.6993,0.6993,0.0],["1984-06-06",0.7077,0.7326,0.7077,0.7077,1545.0],["1984-06-07",0.7077,0.7077,0.7077,0.7077,0.0],["1984-06-08",0.7077,0.7326,0.7077,0.7077,1030.0],["1984-06-11",0.7077,0.7326,0.7077,0.7077,2575.0],["1984-06-12",0.7077,0.7326,0.7077,0.7077,5149.0],["1984-06-13",0.7077,0.7326,0.7077,0.7077,2060.0],["1984-06-14",0.716,0.7493,0.716,0.716,2060.0],["1984-06-15",0.716,0.716,0.716,0.716,0.0],["1984-06-18",0.716,0.716,0.716,0.716,0.0],["1984-06-19",0.716,0.7326,0.716,0.716,5149.0],["1984-06-20",0.716,0.7326,0.7077,0.7077,31409.0],["1984-06-21",0.7077,0.7326,0.7077,0.7077,2575.0],["1984-06-22",0.7077,0.7326,0.7077,0.7077,0.0],["1984-06-25",0.7077,0.7326,0.7077,0.7077,6694.0],["1984-06-26",0.7077,0.7326,0.7077,0.7077,515.0],["1984-06-27",0.7077,0.7326,0.7077,0.7077,515.0],["1984-06-28",0.7077,0.7326,0.7077,0.7077,3089.0],["1984-06-29",0.7077,0.7077,0.7077,0.7077,0.0],["1984-07-02",0.7077,0.7326,0.7077,0.7077,1030.0],["1984-07-03",0.7077,0.7077,0.7077,0.7077,0.0],["1984-07-05",0.7077,0.7077,0.7077,0.7077,0.0],["1984-07-06",0.7077,0.7326,0.7077,0.7077,515.0],["1984-07-09",0.7077,0.7493,0.7077,0.7077,7724.0],["1984-07-10",0.7077,0.7077,0.7077,0.7077,0.0],["1984-07-11",0.7077,0.7077,0.7077,0.7077,0.0],["1984-07-12",0.716,0.7493,0.716,0.716,2575.0],["1984-07-13",0.7243,0.7659,0.7243,0.7243,8239.0],["1984-07-16",0.7326,0.7659,0.7326,0.7326,2575.0],["1984-07-17",0.7326,0.7659,0.7326,0.7326,3089.0],["1984-07-18",0.7326,0.7659,0.7326,0.7326,2060.0],["1984-07-19",0.741,0.7743,0.741,0.741,7209.0],["1984-07-20",0.741,0.7743,0.741,0.741,5664.0],["1984-07-23",0.741,0.741,0.741,0.741,0.0],["1984-07-24",0.741,0.7743,0.741,0.741,515.0],["1984-07-25",0.741,0.741,0.741,0.741,0.0],["1984-07-26",0.741,0.741,0.741,0.741,0.0],["1984-07-27",0.741,0.7826,0.741,0.741,7209.0],["1984-07-30",0.7493,0.7909,0.7493,0.7493,3089.0],["1984-07-31",0.7576,0.7909,0.7576,0.7576,1030.0],["1984-08-01",0.7576,0.7909,0.7576,0.7576,515.0],["1984-08-02",0.7576,0.7576,0.7576,0.7576,0.0],["1984-08-03",0.7576,0.7909,0.7576,0.7576,4119.0],["1984-08-06",0.7576,0.7992,0.7576,0.7576,1545.0],["1984-08-07",0.7659,0.7992,0.7659,0.7659,3089.0],["1984-08-08",0.7659,0.7659,0.7659,0.7659,0.0],["1984-08-09",0.7659,0.7992,0.7576,0.7576,2060.0],["1984-08-10",0.7659,0.7992,0.7659,0.7659,0.0],["1984-08-13",0.7659,0.7909,0.7659,0.7659,4119.0],["1984-08-14",0.7659,0.7909,0.7659,0.7659,2060.0],["1984-08-15",0.7659,0.7659,0.7659,0.7659,0.0],["1984-08-16",0.7659,0.7659,0.7659,0.7659,0.0],["1984-08-17",0.7659,0.7659,0.7659,0.7659,0.0],["1984-08-20",0.7659,0.7992,0.7659,0.7659,1545.0],["1984-08-21",0.7659,0.7992,0.7659,0.7659,1030.0],["1984-08-22",0.7659,0.7992,0.7659,0.7659,5664.0],["1984-08-23",0.7659,0.7659,0.7659,0.7659,0.0],["1984-08-24",0.7659,0.7992,0.7659,0.7659,3604.0],["1984-08-27",0.7659,0.7992,0.7659,0.7659,0.0],["1984-08-28",0.7659,0.7992,0.7659,0.7659,1030.0],["1984-08-29",0.7659,0.7992,0.7659,0.7659,1030.0],["1984-08-30",0.7659,0.7659,0.7659,0.7659,0.0],["1984-08-31",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-04",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-05",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-06",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-07",0.7659,0.7992,0.7659,0.7659,3089.0],["1984-09-10",0.7659,0.7992,0.7659,0.7659,10813.0],["1984-09-11",0.7659,0.7992,0.7659,0.7659,6694.0],["1984-09-12",0.7659,0.7992,0.7659,0.7659,515.0],["1984-09-13",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-14",0.7659,0.7992,0.7659,0.7659,0.0],["1984-09-17",0.7659,0.7992,0.7659,0.7659,515.0],["1984-09-18",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-19",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-20",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-21",0.7659,0.7992,0.7659,0.7659,515.0],["1984-09-24",0.7659,0.7992,0.7659,0.7659,2575.0],["1984-09-25",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-26",0.7659,0.7659,0.7659,0.7659,0.0],["1984-09-27",0.7659,0.7909,0.7659,0.7659,3089.0],["1984-09-28",0.7659,0.7909,0.7659,0.7659,3089.0],["1984-10-01",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-02",0.7659,0.7909,0.7659,0.7659,3089.0],["1984-10-03",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-04",0.7659,0.7909,0.7659,0.7659,19052.0],["1984-10-05",0.7659,0.7909,0.7659,0.7659,3089.0],["1984-10-08",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-09",0.7659,0.7909,0.7659,0.7659,515.0],["1984-10-10",0.7659,0.7909,0.7659,0.7659,4119.0],["1984-10-11",0.7659,0.7909,0.7659,0.7659,2575.0],["1984-10-12",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-15",0.7659,0.7909,0.7659,0.7659,2060.0],["1984-10-16",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-17",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-18",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-19",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-22",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-23",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-24",0.7659,0.7909,0.7659,0.7659,2060.0],["1984-10-25",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-26",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-29",0.7659,0.7659,0.7659,0.7659,0.0],["1984-10-30",0.7743,0.7992,0.7743,0.7743,515.0],["1984-10-31",0.7743,0.7992,0.7743,0.7743,2575.0],["1984-11-01",0.7826,0.8076,0.7826,0.7826,19566.0],["1984-11-02",0.7826,0.8159,0.7826,0.7826,1030.0],["1984-11-05",0.7909,0.8159,0.7909,0.7909,2575.0],["1984-11-06",0.7909,0.8159,0.7909,0.7909,1545.0],["1984-11-07",0.7909,0.8159,0.7909,0.7909,515.0],["1984-11-08",0.7909,0.8159,0.7909,0.7909,3604.0],["1984-11-09",0.7992,0.8242,0.7992,0.7992,3089.0],["1984-11-12",0.7992,0.8242,0.7992,0.7992,8753.0],["1984-11-13",0.7992,0.7992,0.7992,0.7992,0.0],["1984-11-14",0.8159,0.8492,0.8159,0.8159,3604.0],["1984-11-15",0.8159,0.8159,0.8159,0.8159,0.0],["1984-11-16",0.8159,0.8492,0.8159,0.8159,5664.0],["1984-11-19",0.8242,0.8492,0.8242,0.8242,11843.0],["1984-11-20",0.8242,0.8658,0.8242,0.8242,2575.0],["1984-11-21",0.8242,0.8242,0.8242,0.8242,0.0],["1984-11-23",0.8325,0.8658,0.8325,0.8325,11328.0],["1984-11-26",0.8325,0.8325,0.8325,0.8325,0.0],["1984-11-27",0.8325,0.8658,0.8325,0.8325,2060.0],["1984-11-28",0.8325,0.8658,0.8325,0.8325,1030.0],["1984-11-29",0.8325,0.8658,0.8325,0.8325,3604.0],["1984-11-30",0.8658,0.8991,0.8658,0.8658,4634.0],["1984-12-03",0.8908,0.9324,0.8908,0.8908,3604.0],["1984-12-04",0.9158,0.9657,0.9158,0.9158,4634.0],["1984-12-05",0.9158,0.9491,0.9158,0.9158,1030.0],["1984-12-06",0.9158,0.9657,0.9158,0.9158,13388.0],["1984-12-07",0.9158,0.9158,0.9158,0.9158,0.0],["1984-12-10",0.9158,0.9491,0.9158,0.9158,2060.0],["1984-12-11",0.8658,0.8658,0.8159,0.8159,2575.0],["1984-12-12",0.8159,0.8658,0.8159,0.8159,2575.0],["1984-12-13",0.8159,0.8658,0.8159,0.8159,2575.0],["1984-12-14",0.8159,0.8658,0.8159,0.8159,1030.0],["1984-12-17",0.8325,0.8825,0.8325,0.8325,6179.0],["1984-12-18",0.8325,0.8325,0.8325,0.8325,0.0],["1984-12-19",0.8325,0.8325,0.8325,0.8325,0.0],["1984-12-20",0.8325,0.8825,0.8325,0.8325,5149.0],["1984-12-21",0.8325,0.8825,0.8325,0.8325,6179.0],["1984-12-24",0.8325,0.8825,0.8325,0.8325,0.0],["1984-12-26",0.8325,0.8325,0.8325,0.8325,0.0],["1984-12-27",0.8325,0.8825,0.8325,0.8325,515.0],["1984-12-28",0.8325,0.8825,0.8325,0.8325,1030.0],["1984-12-31",0.8325,0.8325,0.8325,0.8325,0.0],["1985-01-02",0.8325,0.8825,0.8325,0.8325,5149.0],["1985-01-03",0.8325,0.8825,0.8325,0.8325,4634.0],["1985-01-04",0.8325,0.8825,0.8325,0.8325,3089.0],["1985-01-07",0.8492,0.8991,0.8492,0.8492,9783.0],["1985-01-08",0.8658,0.9158,0.8658,0.8658,4119.0],["1985-01-09",0.8658,0.9158,0.8658,0.8658,11328.0],["1985-01-10",0.8658,0.9158,0.8658,0.8658,515.0],["1985-01-11",0.8825,0.9324,0.8825,0.8825,9268.0],["1985-01-14",0.8825,0.9491,0.8825,0.8825,12358.0],["1985-01-15",0.8991,0.9491,0.8991,0.8991,2575.0],["1985-01-16",0.8991,0.9491,0.8991,0.8991,5664.0],["1985-01-17",0.8991,0.9491,0.8991,0.8991,5664.0],["1985-01-18",0.8991,0.8991,0.8991,0.8991,0.0],["1985-01-21",0.8991,0.8991,0.8991,0.8991,0.0],["1985-01-22",0.8991,0.8991,0.8991,0.8991,3089.0],["1985-01-23",0.8991,0.8991,0.8991,0.8991,0.0],["1985-01-24",0.9491,0.9491,0.9491,0.9491,1030.0],["1985-01-25",0.9491,0.9491,0.9408,0.9408,3089.0],["1985-01-28",0.9408,0.9657,0.9158,0.9657,2060.0],["1985-01-29",0.9491,0.9491,0.9158,0.9491,6694.0],["1985-01-30",0.9491,0.9491,0.9491,0.9491,0.0],["1985-01-31",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-01",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-04",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-05",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-06",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-07",0.9491,0.9491,0.9491,0.9491,1030.0],["1985-02-08",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-11",0.9491,0.9491,0.8991,0.9491,3604.0],["1985-02-12",0.9491,0.9491,0.9158,0.9158,4634.0],["1985-02-13",0.9241,0.9241,0.9241,0.9241,3604.0],["1985-02-14",0.9241,0.9241,0.9241,0.9241,0.0],["1985-02-15",0.9241,0.9241,0.9241,0.9241,0.0],["1985-02-19",0.9491,0.9491,0.9491,0.9491,1545.0],["1985-02-20",0.9491,0.9491,0.9491,0.9491,0.0],["1985-02-21",0.9491,0.9491,0.9491,0.9491,3089.0],["1985-02-22",0.9241,0.9241,0.9241,0.9241,515.0],["1985-02-25",0.9241,0.9491,0.8658,0.9491,182792.0],["1985-02-26",0.9408,0.9408,0.8991,0.9241,9268.0],["1985-02-27",0.9241,0.9241,0.9241,0.9241,0.0],["1985-02-28",0.9241,0.9241,0.9241,0.9241,0.0],["1985-03-01",0.9241,0.9241,0.9241,0.9241,0.0],["1985-03-04",0.9241,0.9241,0.9241,0.9241,0.0],["1985-03-05",0.8991,0.8991,0.8991,0.8991,3089.0],["1985-03-06",0.8991,0.8991,0.8991,0.8991,0.0],["1985-03-07",0.8991,0.8991,0.8991,0.8991,0.0],["1985-03-08",0.9491,0.9491,0.9491,0.9491,1030.0],["1985-03-11",0.9491,0.9491,0.9075,0.9075,2060.0],["1985-03-12",0.9075,0.9075,0.9075,0.9075,0.0],["1985-03-13",0.9075,0.9075,0.9075,0.9075,0.0],["1985-03-14",0.9075,0.9075,0.9075,0.9075,0.0],["1985-03-15",0.9075,0.9075,0.9075,0.9075,0.0],["1985-03-18",0.9075,0.9075,0.9075,0.9075,0.0],["1985-03-19",0.9075,0.9491,0.9033,0.9033,4634.0],["1985-03-20",0.9324,0.9324,0.9324,0.9324,5149.0],["1985-03-21",0.9324,0.9324,0.9324,0.9324,0.0],["1985-03-22",0.9324,0.9324,0.9324,0.9324,0.0],["1985-03-25",0.9324,0.9324,0.8908,0.9324,10298.0],["1985-03-26",0.9491,0.9491,0.9491,0.9491,2060.0],["1985-03-27",0.8991,0.8991,0.8991,0.8991,2060.0],["1985-03-28",0.9491,0.9491,0.9491,0.9491,2060.0],["1985-03-29",0.8991,0.8991,0.8991,0.8991,2575.0],["1985-04-01",0.8991,0.8991,0.8991,0.8991,0.0],["1985-04-02",0.8991,0.8991,0.8991,0.8991,0.0],["1985-04-03",0.9491,0.9491,0.9491,0.9491,515.0],["1985-04-04",0.9366,0.9366,0.8991,0.8991,3089.0],["1985-04-08",0.9491,0.9491,0.9491,0.9491,1545.0],["1985-04-09",0.9158,0.9158,0.9158,0.9158,515.0],["1985-04-10",0.9158,0.9324,0.8991,0.8991,3089.0],["1985-04-11",0.8991,0.8991,0.8991,0.8991,0.0],["1985-04-12",0.8991,0.8991,0.8991,0.8991,0.0],["1985-04-15",0.8991,0.8991,0.8991,0.8991,0.0],["1985-04-16",0.8991,0.9158,0.8991,0.9158,7209.0],["1985-04-17",0.9241,0.9241,0.9241,0.9241,7724.0],["1985-04-18",0.9241,0.9241,0.9241,0.9241,0.0],["1985-04-19",0.8991,0.8991,0.8991,0.8991,1030.0],["1985-04-22",0.9324,0.9491,0.9324,0.9491,2575.0],["1985-04-23",0.9491,0.9491,0.9491,0.9491,1030.0],["1985-04-24",0.9491,0.9491,0.9491,0.9491,0.0],["1985-04-25",0.9491,0.9491,0.9491,0.9491,0.0],["1985-04-26",0.9491,0.9491,0.9491,0.9491,0.0],["1985-04-29",0.9491,0.9491,0.9491,0.9491,0.0],["1985-04-30",0.8991,0.8991,0.8991,0.8991,515.0],["1985-05-01",0.9324,0.9491,0.9324,0.9491,12873.0],["1985-05-02",0.9491,0.9824,0.9491,0.9491,1545.0],["1985-05-03",0.9824,0.9824,0.9824,0.9824,1030.0],["1985-05-06",0.9824,0.9824,0.9824,0.9824,0.0],["1985-05-07",0.9824,0.9824,0.9824,0.9824,0.0],["1985-05-08",0.9824,1.0157,0.9657,1.0157,9783.0],["1985-05-09",0.999,0.999,0.9824,0.999,14417.0],["1985-05-10",0.999,0.999,0.999,0.999,0.0],["1985-05-13",0.999,1.0157,0.9824,1.0157,1030.0],["1985-05-14",1.0157,1.0157,1.0157,1.0157,10298.0],["1985-05-15",0.9907,0.9907,0.9907,0.9907,3089.0],["1985-05-16",1.0074,1.0074,1.0074,1.0074,515.0],["1985-05-17",1.0157,1.0157,1.0157,1.0157,1030.0],["1985-05-20",1.0157,1.0157,1.0157,1.0157,0.0],["1985-05-21",1.024,1.049,1.024,1.024,2060.0],["1985-05-22",1.049,1.0823,1.049,1.0698,14932.0],["1985-05-23",1.0823,1.0823,1.0823,1.0823,1545.0],["1985-05-24",1.0823,1.1322,1.0823,1.1322,11328.0],["1985-05-28",1.1322,1.1322,1.1322,1.1322,0.0],["1985-05-29",1.1322,1.1322,1.1322,1.1322,0.0],["1985-05-30",1.1489,1.1489,1.1489,1.1489,2575.0],["1985-05-31",1.1489,1.1988,1.1489,1.1988,4119.0],["1985-06-03",1.1988,1.2072,1.1988,1.2072,7724.0],["1985-06-04",1.2072,1.2988,1.2072,1.2571,32439.0],["1985-06-05",1.2571,1.2988,1.2322,1.2821,18537.0],["1985-06-06",1.2821,1.2988,1.2322,1.2322,6179.0],["1985-06-07",1.2322,1.2655,1.2155,1.2155,2060.0],["1985-06-10",1.2821,1.2821,1.2821,1.2821,515.0],["1985-06-11",1.2821,1.2821,1.2488,1.2488,10298.0],["1985-06-12",1.2488,1.2488,1.2488,1.2488,0.0],["1985-06-13",1.2488,1.2655,1.2488,1.2571,15962.0],["1985-06-14",1.2571,1.2571,1.2571,1.2571,0.0],["1985-06-17",1.2322,1.2322,1.2322,1.2322,1545.0],["1985-06-18",1.2322,1.2488,1.2322,1.2488,8239.0],["1985-06-19",1.2655,1.2655,1.2655,1.2655,1030.0],["1985-06-20",1.2655,1.2655,1.2655,1.2655,0.0],["1985-06-21",1.2655,1.2655,1.2155,1.2655,5149.0],["1985-06-24",1.2655,1.2655,1.2655,1.2655,0.0],["1985-06-25",1.2655,1.2655,1.2155,1.2155,28320.0],["1985-06-26",1.2155,1.2155,1.2155,1.2155,0.0],["1985-06-27",1.2155,1.2155,1.2155,1.2155,0.0],["1985-06-28",1.2155,1.2655,1.2155,1.2155,2060.0],["1985-07-01",1.2155,1.2155,1.2155,1.2155,0.0],["1985-07-02",1.2238,1.2238,1.2238,1.2238,1030.0],["1985-07-03",1.2238,1.2488,1.2155,1.2488,10813.0],["1985-07-05",1.2488,1.2655,1.2488,1.2655,7209.0],["1985-07-08",1.2655,1.2655,1.2655,1.2655,0.0],["1985-07-09",1.2655,1.2821,1.2322,1.2821,6694.0],["1985-07-10",1.2821,1.2821,1.2821,1.2821,0.0],["1985-07-11",1.2821,1.2821,1.2655,1.2821,8239.0],["1985-07-12",1.2821,1.2988,1.2655,1.2988,15447.0],["1985-07-15",1.2655,1.2655,1.2655,1.2655,1545.0],["1985-07-16",1.2988,1.2988,1.2988,1.2988,515.0],["1985-07-17",1.2655,1.2655,1.2655,1.2655,1030.0],["1985-07-18",1.2738,1.2988,1.2738,1.2738,2575.0],["1985-07-19",1.2738,1.2821,1.2655,1.2821,6179.0],["1985-07-22",1.2988,1.2988,1.2988,1.2988,4119.0],["1985-07-23",1.2655,1.2655,1.2655,1.2655,2060.0],["1985-07-24",1.2988,1.2988,1.2988,1.2988,515.0],["1985-07-25",1.2988,1.2988,1.2988,1.2988,0.0],["1985-07-26",1.2738,1.2738,1.2655,1.2738,2060.0],["1985-07-29",1.2655,1.2655,1.2655,1.2655,1030.0],["1985-07-30",1.2655,1.2655,1.2322,1.2488,5149.0],["1985-07-31",1.2322,1.2322,1.2322,1.2322,515.0],["1985-08-01",1.2322,1.2488,1.2155,1.2155,3604.0],["1985-08-02",1.2155,1.2155,1.2155,1.2155,2575.0],["1985-08-05",1.2655,1.2655,1.2655,1.2655,515.0],["1985-08-06",1.2655,1.2655,1.2655,1.2655,0.0],["1985-08-07",1.2655,1.2655,1.2655,1.2655,0.0],["1985-08-08",1.2155,1.2155,1.1988,1.1988,2575.0],["1985-08-09",1.1988,1.1988,1.1988,1.1988,1545.0],["1985-08-12",1.1988,1.1988,1.1988,1.1988,0.0],["1985-08-13",1.1988,1.1988,1.1988,1.1988,0.0],["1985-08-14",1.1822,1.1822,1.1822,1.1822,1545.0],["1985-08-15",1.1822,1.1822,1.1822,1.1822,0.0],["1985-08-16",1.1988,1.1988,1.1988,1.1988,1545.0],["1985-08-19",1.1822,1.1822,1.1822,1.1822,1030.0],["1985-08-20",1.1822,1.1822,1.1822,1.1822,0.0],["1985-08-21",1.1822,1.1822,1.1822,1.1822,0.0],["1985-08-22",1.1822,1.1822,1.1822,1.1822,1545.0],["1985-08-23",1.1822,1.2155,1.1822,1.2155,6179.0],["1985-08-26",1.2155,1.2155,1.2155,1.2155,0.0],["1985-08-27",1.1822,1.1822,1.1822,1.1822,515.0],["1985-08-28",1.1822,1.1822,1.1822,1.1822,0.0],["1985-08-29",1.1822,1.1822,1.1822,1.1822,0.0],["1985-08-30",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-03",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-04",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-05",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-06",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-09",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-10",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-11",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-12",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-13",1.1822,1.1822,1.1822,1.1822,1545.0],["1985-09-16",1.2155,1.2155,1.2155,1.2155,515.0],["1985-09-17",1.2155,1.2155,1.2155,1.2155,515.0],["1985-09-18",1.1822,1.1822,1.1822,1.1822,1030.0],["1985-09-19",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-20",1.2155,1.2155,1.2155,1.2155,515.0],["1985-09-23",1.2155,1.2155,1.2155,1.2155,0.0],["1985-09-24",1.1822,1.1822,1.1822,1.1822,3604.0],["1985-09-25",1.1822,1.1822,1.1822,1.1822,0.0],["1985-09-26",1.1447,1.1447,1.1447,1.1447,515.0],["1985-09-30",1.1572,1.1572,1.1572,1.1572,10298.0],["1985-10-01",1.1988,1.1988,1.1988,1.1988,515.0],["1985-10-02",1.1988,1.1988,1.1988,1.1988,0.0],["1985-10-03",1.1739,1.1739,1.1489,1.1489,1030.0],["1985-10-04",1.1489,1.1988,1.1489,1.1822,9783.0],["1985-10-07",1.1988,1.1988,1.1988,1.1988,2575.0],["1985-10-08",1.1655,1.1655,1.1655,1.1655,5149.0],["1985-10-09",1.1655,1.1655,1.1655,1.1655,0.0],["1985-10-10",1.1655,1.1988,1.1655,1.1988,20596.0],["1985-10-11",1.1988,1.1988,1.1988,1.1988,0.0],["1985-10-14",1.1988,1.1988,1.1988,1.1988,0.0],["1985-10-15",1.1988,1.1988,1.1988,1.1988,0.0],["1985-10-16",1.1988,1.1988,1.1988,1.1988,0.0],["1985-10-17",1.1947,1.1947,1.1822,1.1822,6694.0],["1985-10-18",1.1822,1.1988,1.1489,1.1988,21111.0],["1985-10-21",1.1822,1.1822,1.1822,1.1822,1030.0],["1985-10-22",1.1988,1.1988,1.1988,1.1988,2060.0],["1985-10-23",1.1822,1.1822,1.1822,1.1822,515.0],["1985-10-24",1.1822,1.1822,1.1822,1.1822,0.0],["1985-10-25",1.1822,1.1822,1.1822,1.1822,0.0],["1985-10-28",1.1822,1.1822,1.1822,1.1822,2575.0],["1985-10-29",1.1822,1.1822,1.1822,1.1822,0.0],["1985-10-30",1.1822,1.1822,1.1822,1.1822,0.0],["1985-10-31",1.1822,1.1822,1.1822,1.1822,0.0],["1985-11-01",1.1822,1.1822,1.1822,1.1822,0.0],["1985-11-04",1.1822,1.1822,1.1822,1.1822,0.0],["1985-11-05",1.1822,1.2155,1.1822,1.2155,1030.0],["1985-11-06",1.2155,1.2322,1.1822,1.2322,8753.0],["1985-11-07",1.1905,1.1905,1.1905,1.1905,2060.0],["1985-11-08",1.2322,1.2322,1.2322,1.2322,3089.0],["1985-11-11",1.2322,1.2322,1.2322,1.2322,0.0],["1985-11-12",1.1905,1.1905,1.1905,1.1905,1545.0],["1985-11-13",1.1905,1.2322,1.1905,1.1905,3604.0],["1985-11-14",1.2322,1.2322,1.2322,1.2322,2575.0],["1985-11-15",1.2322,1.2322,1.2322,1.2322,1030.0],["1985-11-18",1.1822,1.1822,1.1822,1.1822,16477.0],["1985-11-19",1.1822,1.1822,1.1822,1.1822,0.0],["1985-11-20",1.1822,1.1822,1.1822,1.1822,0.0],["1985-11-21",1.1905,1.1905,1.1905,1.1905,1030.0],["1985-11-22",1.1905,1.1905,1.1905,1.1905,0.0],["1985-11-25",1.1905,1.1905,1.1905,1.1905,0.0],["1985-11-26",1.1905,1.1905,1.1905,1.1905,0.0],["1985-11-27",1.2322,1.2322,1.2322,1.2322,1545.0],["1985-11-29",1.2322,1.2322,1.2322,1.2322,2575.0],["1985-12-02",1.2322,1.2322,1.2072,1.2072,4119.0],["1985-12-03",1.2072,1.2488,1.2072,1.2072,3089.0],["1985-12-04",1.2072,1.2072,1.2072,1.2072,1545.0],["1985-12-05",1.2072,1.2488,1.2072,1.2072,1545.0],["1985-12-06",1.2072,1.2072,1.2072,1.2072,0.0],["1985-12-09",1.2072,1.2072,1.2072,1.2072,0.0],["1985-12-10",1.2072,1.2072,1.2072,1.2072,0.0],["1985-12-11",1.2322,1.2488,1.2322,1.2488,4634.0],["1985-12-12",1.2072,1.2072,1.2072,1.2072,8753.0],["1985-12-13",1.2072,1.2655,1.1989,1.2488,9268.0],["1985-12-16",1.2488,1.2655,1.2488,1.2488,4634.0],["1985-12-17",1.2655,1.2821,1.2655,1.2821,8753.0],["1985-12-18",1.2821,1.3154,1.2821,1.2821,13903.0],["1985-12-19",1.2821,1.3154,1.2821,1.3154,5664.0],["1985-12-20",1.3154,1.3487,1.3154,1.3487,5149.0],["1985-12-23",1.3654,1.3737,1.3654,1.3737,3089.0],["1985-12-24",1.3487,1.3487,1.3487,1.3487,515.0],["1985-12-26",1.3487,1.3487,1.3487,1.3487,0.0],["1985-12-27",1.382,1.382,1.382,1.382,1545.0],["1985-12-30",1.382,1.3987,1.3654,1.3987,1545.0],["1985-12-31",1.3987,1.4653,1.3987,1.4153,9268.0],["1986-01-02",1.4653,1.5485,1.4653,1.5194,18537.0],["1986-01-03",1.4986,1.4986,1.4986,1.4986,515.0],["1986-01-06",1.4986,1.5485,1.4986,1.5485,5149.0],["1986-01-07",1.5485,1.5485,1.5069,1.5485,7209.0],["1986-01-08",1.5485,1.5485,1.5319,1.5485,5149.0],["1986-01-09",1.5319,1.5319,1.4986,1.4986,3604.0],["1986-01-10",1.5069,1.5319,1.5069,1.5319,1545.0],["1986-01-13",1.5319,1.5319,1.4986,1.5319,5664.0],["1986-01-14",1.5319,1.5319,1.4986,1.4986,7209.0],["1986-01-15",1.4986,1.5152,1.4819,1.5152,5149.0],["1986-01-16",1.5152,1.5152,1.4819,1.5152,3604.0],["1986-01-17",1.5152,1.5152,1.5152,1.5152,0.0],["1986-01-20",1.4986,1.4986,1.4986,1.4986,515.0],["1986-01-21",1.4986,1.5152,1.4986,1.5152,4119.0],["1986-01-22",1.5152,1.5152,1.5152,1.5152,0.0],["1986-01-23",1.5152,1.5152,1.5152,1.5152,0.0],["1986-01-24",1.5152,1.5152,1.5152,1.5152,0.0],["1986-01-27",1.5152,1.5319,1.4986,1.5319,6179.0],["1986-01-28",1.5319,1.5319,1.5319,1.5319,0.0],["1986-01-29",1.5319,1.5319,1.5319,1.5319,0.0],["1986-01-30",1.5319,1.5319,1.5319,1.5319,0.0],["1986-01-31",1.5485,1.5485,1.5485,1.5485,3089.0],["1986-02-03",1.5652,1.5652,1.5652,1.5652,515.0],["1986-02-04",1.5568,1.5568,1.5152,1.5568,3604.0],["1986-02-05",1.5152,1.5152,1.5152,1.5152,3089.0],["1986-02-06",1.5152,1.5152,1.5152,1.5152,0.0],["1986-02-07",1.5652,1.6484,1.5652,1.6151,15962.0],["1986-02-10",1.6151,1.6484,1.6151,1.6318,5664.0],["1986-02-11",1.6318,1.6484,1.6151,1.6151,1030.0],["1986-02-12",1.6151,1.6484,1.6151,1.6151,5149.0],["1986-02-13",1.6151,1.6484,1.6151,1.6484,2060.0],["1986-02-14",1.6484,1.6651,1.6151,1.6151,10298.0],["1986-02-18",1.6151,1.6651,1.6151,1.6151,5664.0],["1986-02-19",1.6151,1.6651,1.6151,1.6151,1545.0],["1986-02-20",1.6651,1.6651,1.6651,1.6651,2575.0],["1986-02-21",1.6651,1.6651,1.6151,1.6151,2575.0],["1986-02-24",1.6318,1.6817,1.6318,1.6401,5149.0],["1986-02-25",1.6401,1.6401,1.6401,1.6401,1545.0],["1986-02-26",1.6817,1.6817,1.6817,1.6817,1030.0],["1986-02-27",1.6817,1.6817,1.6817,1.6817,0.0],["1986-02-28",1.6817,1.715,1.6817,1.6817,6694.0],["1986-03-03",1.715,1.74,1.715,1.74,5664.0],["1986-03-04",1.74,1.74,1.69,1.69,2575.0],["1986-03-05",1.69,1.69,1.69,1.69,0.0],["1986-03-06",1.69,1.74,1.69,1.69,3604.0],["1986-03-07",1.74,1.74,1.74,1.74,515.0],["1986-03-10",1.74,1.7483,1.69,1.69,3089.0],["1986-03-11",1.7483,1.765,1.7483,1.765,3089.0],["1986-03-12",1.765,1.7983,1.7483,1.7483,8239.0],["1986-03-13",1.7483,1.7483,1.7483,1.7483,0.0],["1986-03-14",1.7483,1.7483,1.7483,1.7483,0.0],["1986-03-17",1.7983,1.7983,1.7983,1.7983,515.0],["1986-03-18",1.7483,1.7483,1.7483,1.7483,515.0],["1986-03-19",1.7483,1.7483,1.7483,1.7483,4634.0],["1986-03-20",1.7483,1.7483,1.7483,1.7483,515.0],["1986-03-21",1.7483,1.7983,1.7483,1.7483,3089.0],["1986-03-24",1.7983,1.7983,1.7983,1.7983,1030.0],["1986-03-25",1.7483,1.7483,1.7483,1.7483,515.0],["1986-03-26",1.7983,1.7983,1.7983,1.7983,3604.0],["1986-03-27",1.7983,1.8316,1.7983,1.7983,4119.0],["1986-03-31",1.7983,1.7983,1.7983,1.7983,515.0],["1986-04-01",1.8149,1.8482,1.8149,1.8149,4634.0],["1986-04-02",1.8149,1.8649,1.7983,1.8482,17507.0],["1986-04-03",1.8649,1.8815,1.8649,1.8815,4119.0],["1986-04-04",1.8815,1.8982,1.8649,1.8649,1545.0],["1986-04-07",1.8649,1.8982,1.8649,1.8649,22656.0],["1986-04-08",1.9148,1.9148,1.9148,1.9148,515.0],["1986-04-09",1.9148,1.9315,1.9148,1.9315,2575.0],["1986-04-10",1.9315,1.9315,1.8815,1.9315,3604.0],["1986-04-11",1.9315,1.9481,1.8982,1.8982,2060.0],["1986-04-14",1.8982,1.9481,1.8982,1.8982,2060.0],["1986-04-15",1.8982,1.9481,1.8982,1.9481,2060.0],["1986-04-16",1.9481,1.9481,1.8982,1.9148,6694.0],["1986-04-17",1.9148,1.9148,1.9148,1.9148,0.0],["1986-04-18",1.9148,1.9148,1.9148,1.9148,3089.0],["1986-04-21",1.9148,1.9565,1.9148,1.9148,3089.0],["1986-04-22",1.9814,1.9814,1.9814,1.9814,515.0],["1986-04-23",1.9814,1.9814,1.9148,1.9315,7724.0],["1986-04-24",1.9148,1.9148,1.9148,1.9148,1030.0],["1986-04-25",1.9148,1.9148,1.9148,1.9148,0.0],["1986-04-28",1.9148,1.9148,1.9148,1.9148,0.0],["1986-04-29",1.9148,1.9148,1.9148,1.9148,0.0],["1986-04-30",1.9148,1.9148,1.9148,1.9148,515.0],["1986-05-01",1.9148,1.9148,1.9148,1.9148,0.0],["1986-05-02",1.9148,1.9148,1.9148,1.9148,0.0],["1986-05-05",1.9148,1.9814,1.9148,1.9148,7724.0],["1986-05-06",1.9148,1.9148,1.9148,1.9148,0.0],["1986-05-07",1.9148,1.9148,1.9148,1.9148,0.0],["1986-05-08",1.9148,1.9814,1.9148,1.9148,4634.0],["1986-05-09",1.9148,1.9148,1.9148,1.9148,9268.0],["1986-05-12",1.9148,1.9148,1.9148,1.9148,5149.0],["1986-05-13",1.9148,1.9148,1.9148,1.9148,0.0],["1986-05-14",1.9814,1.9814,1.9814,1.9814,2575.0],["1986-05-15",1.9814,1.9814,1.9648,1.9648,3604.0],["1986-05-16",1.9648,1.9648,1.9648,1.9648,0.0],["1986-05-19",1.9148,1.9148,1.9148,1.9148,515.0],["1986-05-20",1.9148,1.9148,1.9148,1.9148,0.0],["1986-05-21",1.9481,1.9481,1.9481,1.9481,515.0],["1986-05-22",1.9481,1.9814,1.9148,1.9148,1030.0],["1986-05-23",1.9148,1.9814,1.9148,1.9814,3089.0],["1986-05-27",1.9814,2.0147,1.9481,2.0147,9783.0],["1986-05-28",2.0147,2.0147,1.9648,1.9648,9783.0],["1986-05-29",1.9648,1.9648,1.9648,1.9648,515.0],["1986-05-30",1.9648,1.9981,1.9481,1.9481,8239.0],["1986-06-02",1.9481,1.9981,1.9481,1.9981,3604.0],["1986-06-03",1.9981,1.9981,1.9981,1.9981,0.0],["1986-06-04",1.9981,1.9981,1.9981,1.9981,0.0],["1986-06-05",1.9981,1.9981,1.9814,1.9981,1545.0],["1986-06-06",1.9981,1.9981,1.9981,1.9981,0.0],["1986-06-09",1.9481,1.9481,1.9481,1.9481,16477.0],["1986-06-10",1.9481,1.9814,1.9481,1.9814,4119.0],["1986-06-11",1.9814,1.9814,1.9814,1.9814,1030.0],["1986-06-12",1.9814,1.9814,1.9814,1.9814,0.0],["1986-06-13",1.9814,1.9814,1.9814,1.9814,0.0],["1986-06-16",1.9814,1.9814,1.9814,1.9814,0.0],["1986-06-17",1.9814,1.9814,1.9814,1.9814,0.0],["1986-06-18",1.9814,1.9814,1.9814,1.9814,0.0],["1986-06-19",1.9648,1.9648,1.9315,1.9315,8239.0],["1986-06-20",1.9315,1.9648,1.9148,1.9481,10813.0],["1986-06-23",1.9481,1.9648,1.9148,1.9148,1545.0],["1986-06-24",1.9648,1.9648,1.9648,1.9648,515.0],["1986-06-25",1.9148,1.9148,1.9148,1.9148,12358.0],["1986-06-26",1.9148,1.9481,1.9148,1.9481,2060.0],["1986-06-27",1.8815,1.8815,1.8815,1.8815,515.0],["1986-06-30",1.8815,1.8815,1.8815,1.8815,0.0],["1986-07-01",1.8815,1.9481,1.8815,1.9315,6694.0],["1986-07-02",1.8815,1.8815,1.8815,1.8815,3089.0],["1986-07-03",1.8982,1.9481,1.8982,1.9481,18537.0],["1986-07-07",1.9481,1.9481,1.9481,1.9481,0.0],["1986-07-08",1.9315,1.9315,1.8982,1.8982,8239.0],["1986-07-09",1.8982,1.8982,1.8982,1.8982,0.0],["1986-07-10",1.8982,1.8982,1.8982,1.8982,2575.0],["1986-07-11",1.8982,1.9315,1.8982,1.8982,1030.0],["1986-07-14",1.8982,1.8982,1.8815,1.8815,1030.0],["1986-07-15",1.8815,1.8815,1.8815,1.8815,0.0],["1986-07-16",1.8815,1.9148,1.8815,1.9148,2575.0],["1986-07-17",1.9148,1.9148,1.9148,1.9148,0.0],["1986-07-18",1.9148,1.9148,1.9148,1.9148,0.0],["1986-07-21",1.9148,1.9148,1.9148,1.9148,0.0],["1986-07-22",3.8297,3.8297,3.8297,3.8297,0.0],["1986-07-23",1.9648,1.9648,1.9648,1.9648,257.0],["1986-07-24",1.9648,1.9648,1.8982,1.8982,4377.0],["1986-07-25",1.8982,1.9315,1.8316,1.8316,4119.0],["1986-07-28",1.8316,1.9315,1.8316,1.8316,772.0],["1986-07-29",1.8316,1.9315,1.8316,1.9315,515.0],["1986-07-30",1.9315,1.9315,1.9315,1.9315,257.0],["1986-07-31",1.8316,1.8316,1.8316,1.8316,257.0],["1986-08-01",1.8316,1.8316,1.8316,1.8316,0.0],["1986-08-04",1.8316,1.9315,1.8316,1.8316,6694.0],["1986-08-05",1.8316,1.8649,1.765,1.765,2575.0],["1986-08-06",1.765,1.765,1.765,1.765,0.0],["1986-08-07",1.765,1.8649,1.765,1.8649,3862.0],["1986-08-08",1.8649,1.8649,1.765,1.8649,1802.0],["1986-08-11",1.765,1.765,1.765,1.765,257.0],["1986-08-12",1.765,1.7983,1.765,1.7983,1030.0],["1986-08-13",1.7983,1.7983,1.765,1.7983,4119.0],["1986-08-14",1.6984,1.6984,1.6984,1.6984,772.0],["1986-08-15",1.6984,1.6984,1.6984,1.6984,0.0],["1986-08-18",1.7983,1.7983,1.7983,1.7983,2575.0],["1986-08-19",1.6984,1.6984,1.6984,1.6984,2575.0],["1986-08-20",1.6984,1.765,1.6651,1.7317,3347.0],["1986-08-21",1.6651,1.6651,1.6651,1.6651,772.0],["1986-08-22",1.6984,1.6984,1.6984,1.6984,257.0],["1986-08-25",1.6318,1.6318,1.6318,1.6318,515.0],["1986-08-26",1.6318,1.6984,1.6318,1.6318,5407.0],["1986-08-27",1.6318,1.6984,1.5985,1.5985,16734.0],["1986-08-28",1.5985,1.5985,1.5985,1.5985,0.0],["1986-08-29",1.6651,1.6651,1.6651,1.6651,1545.0],["1986-09-02",1.6651,1.6651,1.5319,1.5319,4377.0],["1986-09-03",1.5319,1.5319,1.4653,1.5319,13903.0],["1986-09-04",1.5985,1.6651,1.5985,1.6651,4634.0],["1986-09-05",1.6817,1.7483,1.6817,1.7317,3089.0],["1986-09-08",1.7317,1.7317,1.6984,1.6984,2832.0],["1986-09-09",1.7317,1.765,1.7317,1.7483,2575.0],["1986-09-10",1.7483,1.7483,1.6984,1.7483,2832.0],["1986-09-11",1.6984,1.6984,1.6651,1.6651,3862.0],["1986-09-12",1.6651,1.7317,1.5985,1.5985,6951.0],["1986-09-15",1.6318,1.6651,1.6318,1.6318,1545.0],["1986-09-16",1.5652,1.5652,1.5652,1.5652,257.0],["1986-09-17",1.5652,1.5652,1.5652,1.5652,0.0],["1986-09-18",1.5652,1.6651,1.5652,1.6651,1545.0],["1986-09-19",1.6651,1.6651,1.6651,1.6651,0.0],["1986-09-22",1.6651,1.6651,1.6651,1.6651,515.0],["1986-09-23",1.6651,1.6651,1.6651,1.6651,0.0],["1986-09-24",1.6651,1.6817,1.5652,1.6817,5149.0],["1986-09-25",1.6817,1.7317,1.6651,1.7317,13388.0],["1986-09-26",1.6984,1.6984,1.6318,1.6318,3089.0],["1986-09-29",1.6318,1.6984,1.6318,1.6984,515.0],["1986-09-30",1.6984,1.6984,1.6984,1.6984,0.0],["1986-10-01",1.6984,1.6984,1.6318,1.6984,515.0],["1986-10-02",1.6984,1.6984,1.6318,1.6318,1287.0],["1986-10-03",1.6318,1.6984,1.6318,1.6318,15447.0],["1986-10-06",1.6318,1.6318,1.6318,1.6318,0.0],["1986-10-07",1.6318,1.6318,1.6318,1.6318,0.0],["1986-10-08",1.6318,1.6318,1.6318,1.6318,0.0],["1986-10-09",1.6318,1.6318,1.6318,1.6318,0.0],["1986-10-10",1.6984,1.6984,1.6984,1.6984,257.0],["1986-10-13",1.6068,1.6068,1.6068,1.6068,257.0],["1986-10-14",1.6068,1.6068,1.6068,1.6068,0.0],["1986-10-15",1.6984,1.6984,1.6984,1.6984,515.0],["1986-10-16",1.6984,1.6984,1.6984,1.6984,0.0],["1986-10-17",1.6984,1.6984,1.5985,1.5985,2060.0],["1986-10-20",1.5985,1.6318,1.5319,1.6318,4377.0],["1986-10-21",1.6318,1.6318,1.6318,1.6318,257.0],["1986-10-22",1.6318,1.6318,1.6318,1.6318,0.0],["1986-10-23",1.6318,1.6318,1.5319,1.5319,2575.0],["1986-10-24",1.6318,1.6318,1.6318,1.6318,772.0],["1986-10-27",1.5985,1.5985,1.5985,1.5985,257.0],["1986-10-28",1.6318,1.6318,1.6318,1.6318,4634.0],["1986-10-29",1.6318,1.6318,1.5652,1.6318,19309.0],["1986-10-30",1.6318,1.6318,1.6318,1.6318,515.0],["1986-10-31",1.5319,1.5319,1.5319,1.5319,257.0],["1986-11-03",1.6318,1.6318,1.6318,1.6318,772.0],["1986-11-04",1.6151,1.6151,1.5652,1.5652,2317.0],["1986-11-05",1.6318,1.6318,1.6318,1.6318,515.0],["1986-11-06",1.6318,1.6318,1.6318,1.6318,0.0],["1986-11-07",1.6318,1.6318,1.6318,1.6318,0.0],["1986-11-10",1.6318,1.6318,1.5319,1.5985,3862.0],["1986-11-11",1.5985,1.5985,1.5319,1.5319,1030.0],["1986-11-12",1.5319,1.5985,1.5319,1.5985,772.0],["1986-11-13",1.5985,1.5985,1.5319,1.5319,4634.0],["1986-11-14",1.5568,1.5985,1.5568,1.5985,17249.0],["1986-11-17",1.6318,1.6318,1.6318,1.6318,1287.0],["1986-11-18",1.6318,1.6318,1.5319,1.5319,5407.0],["1986-11-19",1.5319,1.5319,1.5319,1.5319,2575.0],["1986-11-20",1.5319,1.5985,1.4986,1.5985,1030.0],["1986-11-21",1.5319,1.5319,1.4986,1.5319,2317.0],["1986-11-24",1.5152,1.5152,1.4653,1.5152,4119.0],["1986-11-25",1.5152,1.5319,1.4653,1.4653,2575.0],["1986-11-26",1.5319,1.5319,1.5319,1.5319,2060.0],["1986-11-28",1.4986,1.4986,1.4986,1.4986,3089.0],["1986-12-01",1.4986,1.4986,1.4986,1.4986,0.0],["1986-12-02",1.4986,1.5652,1.4653,1.5652,22656.0],["1986-12-03",1.5652,1.5985,1.5152,1.5985,515.0],["1986-12-04",1.5985,1.5985,1.5319,1.5652,2575.0],["1986-12-05",1.5652,1.5652,1.5652,1.5652,0.0],["1986-12-08",1.5463,1.5463,1.5295,1.5463,6951.0],["1986-12-09",1.5463,1.5463,1.5463,1.5463,0.0],["1986-12-10",1.5463,1.6136,1.4959,1.58,13130.0],["1986-12-11",1.58,1.58,1.58,1.58,0.0],["1986-12-12",1.5127,1.5127,1.4623,1.4623,2832.0],["1986-12-15",1.4623,1.5463,1.4119,1.4119,5664.0],["1986-12-16",1.4455,1.4455,1.4455,1.4455,515.0],["1986-12-17",1.4455,1.4791,1.3951,1.3951,5407.0],["1986-12-18",1.3951,1.4959,1.3951,1.4959,2060.0],["1986-12-19",1.3951,1.3951,1.3951,1.3951,257.0],["1986-12-22",1.3951,1.4791,1.3783,1.3783,4892.0],["1986-12-23",1.3951,1.4791,1.3951,1.4791,2317.0],["1986-12-24",1.3783,1.3783,1.3783,1.3783,1287.0],["1986-12-26",1.4455,1.4455,1.4455,1.4455,2575.0],["1986-12-29",1.3951,1.3951,1.3446,1.3446,4892.0],["1986-12-30",1.3446,1.4455,1.311,1.4455,2575.0],["1986-12-31",1.4119,1.4119,1.4119,1.4119,1287.0],["1987-01-02",1.4119,1.4119,1.4119,1.4119,257.0],["1987-01-05",1.4119,1.4791,1.3783,1.4791,14417.0],["1987-01-06",1.4791,1.5127,1.3783,1.5127,12100.0],["1987-01-07",1.5127,1.5463,1.4455,1.4455,3347.0],["1987-01-08",1.58,1.58,1.58,1.58,3862.0],["1987-01-09",1.6136,1.6472,1.6136,1.6472,6179.0],["1987-01-12",1.6472,1.6808,1.6136,1.6136,2060.0],["1987-01-13",1.6136,1.7144,1.6136,1.7144,7724.0],["1987-01-14",1.748,1.748,1.748,1.748,772.0],["1987-01-15",1.748,1.7817,1.6472,1.748,7209.0],["1987-01-16",1.7817,1.7817,1.7817,1.7817,515.0],["1987-01-19",1.7817,1.7817,1.7817,1.7817,515.0],["1987-01-20",1.7817,1.7817,1.7817,1.7817,0.0],["1987-01-21",1.7144,1.7144,1.7144,1.7144,2060.0],["1987-01-22",1.7144,1.7144,1.7144,1.7144,257.0],["1987-01-23",1.7144,1.7144,1.7144,1.7144,257.0],["1987-01-26",1.7144,1.7144,1.7144,1.7144,0.0],["1987-01-27",1.7144,1.7144,1.7144,1.7144,0.0],["1987-01-28",1.7144,1.7144,1.7144,1.7144,1287.0],["1987-01-29",1.7144,1.8153,1.7144,1.8153,1030.0],["1987-01-30",1.8153,1.8153,1.8153,1.8153,4634.0],["1987-02-02",1.7817,1.7817,1.7396,1.7817,5407.0],["1987-02-03",1.8489,1.8489,1.8489,1.8489,257.0],["1987-02-04",1.8405,1.8405,1.7144,1.8405,2575.0],["1987-02-05",1.8489,1.8489,1.8489,1.8489,257.0],["1987-02-06",1.8489,1.8489,1.8489,1.8489,0.0],["1987-02-09",1.8489,1.8489,1.8489,1.8489,515.0],["1987-02-10",1.7985,1.7985,1.7144,1.7144,4892.0],["1987-02-11",1.7144,1.8153,1.7144,1.7144,10041.0],["1987-02-12",1.7144,1.8153,1.7144,1.8153,3347.0],["1987-02-13",1.7817,1.7817,1.7144,1.7817,1287.0],["1987-02-17",1.7817,1.7817,1.7817,1.7817,2575.0],["1987-02-18",1.748,1.748,1.748,1.748,2575.0],["1987-02-19",1.748,1.7817,1.6808,1.7817,9526.0],["1987-02-20",1.7817,1.7817,1.7396,1.7817,1802.0],["1987-02-23",1.7817,1.7817,1.7817,1.7817,0.0],["1987-02-24",1.7817,1.7817,1.7817,1.7817,1545.0],["1987-02-25",1.7648,1.7648,1.7648,1.7648,257.0],["1987-02-26",1.7648,1.7985,1.7648,1.7985,6179.0],["1987-02-27",1.7985,1.8489,1.748,1.8489,14160.0],["1987-03-02",1.7817,1.7817,1.7817,1.7817,1287.0],["1987-03-03",1.8825,1.8825,1.8825,1.8825,3604.0],["1987-03-04",1.8825,1.8825,1.7817,1.7817,772.0],["1987-03-05",1.7817,1.7817,1.7817,1.7817,0.0],["1987-03-06",1.8825,1.9161,1.8825,1.9161,5921.0],["1987-03-09",1.931,2.1004,1.931,2.1004,6179.0],["1987-03-10",2.1004,2.1343,1.9988,2.1343,9526.0],["1987-03-11",2.0327,2.0327,2.0327,2.0327,515.0],["1987-03-12",2.0327,2.0327,2.0327,2.0327,1030.0],["1987-03-13",2.0327,2.0327,2.0327,2.0327,0.0],["1987-03-16",2.0327,2.1004,1.9988,1.9988,2575.0],["1987-03-17",1.9988,1.9988,1.9988,1.9988,515.0],["1987-03-18",2.0835,2.1004,2.0835,2.1004,3862.0],["1987-03-19",2.1343,2.202,2.1343,2.1343,4634.0],["1987-03-20",2.1343,2.2698,2.1343,2.2698,6179.0],["1987-03-23",2.2698,2.3037,2.202,2.3037,3347.0],["1987-03-24",2.3037,2.3037,2.3037,2.3037,0.0],["1987-03-25",2.202,2.202,2.202,2.202,4377.0],["1987-03-26",2.202,2.3376,2.202,2.3376,8753.0],["1987-03-27",2.3376,2.3545,2.3376,2.3376,772.0],["1987-03-30",2.3376,2.3376,2.2359,2.2359,1287.0],["1987-03-31",2.2359,2.4053,2.2359,2.4053,5149.0],["1987-04-01",2.4053,2.5408,2.3037,2.5069,22913.0],["1987-04-02",2.49,2.49,2.3714,2.4731,4634.0],["1987-04-03",2.4731,2.5069,2.3714,2.5069,515.0],["1987-04-06",2.4392,2.4392,2.4053,2.4053,7466.0],["1987-04-07",2.4053,2.4392,2.2359,2.2359,24716.0],["1987-04-08",2.2359,2.3376,2.219,2.2359,2317.0],["1987-04-09",2.2359,2.3376,2.2359,2.2359,12100.0],["1987-04-10",2.2359,2.3037,2.219,2.219,7724.0],["1987-04-13",2.202,2.202,2.1512,2.202,4119.0],["1987-04-14",2.0835,2.0835,2.0835,2.0835,257.0],["1987-04-15",2.1682,2.1682,2.1682,2.1682,515.0],["1987-04-16",2.0496,2.0496,1.9988,2.0496,3862.0],["1987-04-20",2.1004,2.1004,2.1004,2.1004,1545.0],["1987-04-21",2.1004,2.1004,2.0327,2.1004,6436.0],["1987-04-22",2.1004,2.1004,2.0327,2.1004,7724.0],["1987-04-23",2.1004,2.1004,1.9988,2.1004,1802.0],["1987-04-24",2.1004,2.1004,2.1004,2.1004,0.0],["1987-04-27",2.1004,2.1004,2.1004,2.1004,0.0],["1987-04-28",2.0665,2.0665,1.9988,1.9988,3604.0],["1987-04-29",2.1004,2.1004,2.1004,2.1004,1545.0],["1987-04-30",2.1004,2.1004,2.1004,2.1004,515.0],["1987-05-01",2.1004,2.1004,1.9988,1.9988,3862.0],["1987-05-04",2.0496,2.1004,2.0496,2.1004,7724.0],["1987-05-05",2.1004,2.1004,2.1004,2.1004,257.0],["1987-05-06",2.1004,2.1004,2.1004,2.1004,0.0],["1987-05-07",2.1004,2.1004,2.1004,2.1004,1545.0],["1987-05-08",2.1004,2.1004,2.1004,2.1004,0.0],["1987-05-11",2.1004,2.1004,2.0327,2.0327,2575.0],["1987-05-12",2.0327,2.0327,2.0327,2.0327,0.0],["1987-05-13",1.9988,1.9988,1.9988,1.9988,515.0],["1987-05-14",2.0665,2.1004,2.0665,2.1004,3347.0],["1987-05-15",2.1004,2.1343,2.0665,2.1343,3862.0],["1987-05-18",2.1343,2.1343,2.0665,2.1343,1802.0],["1987-05-19",2.0327,2.0327,2.0327,2.0327,772.0],["1987-05-20",2.0327,2.0327,1.9988,1.9988,3089.0],["1987-05-21",1.9988,1.9988,1.9988,1.9988,515.0],["1987-05-22",1.9988,1.9988,1.9988,1.9988,257.0],["1987-05-26",1.9988,2.1004,1.9988,2.1004,1030.0],["1987-05-27",2.1004,2.1004,2.1004,2.1004,0.0],["1987-05-28",2.1004,2.1004,2.1004,2.1004,1545.0],["1987-05-29",2.1004,2.1004,2.1004,2.1004,2317.0],["1987-06-01",2.0327,2.0327,2.0327,2.0327,772.0],["1987-06-02",2.0327,2.0327,2.0327,2.0327,5664.0],["1987-06-03",2.0327,2.1004,2.0327,2.1004,2060.0],["1987-06-04",2.1004,2.1004,2.1004,2.1004,1030.0],["1987-06-05",2.0327,2.0327,2.0327,2.0327,772.0],["1987-06-08",2.0477,2.0818,2.0477,2.0477,1802.0],["1987-06-09",2.0818,2.0818,2.0818,2.0818,257.0],["1987-06-10",2.0818,2.0818,2.0647,2.0818,515.0],["1987-06-11",2.0818,2.0818,2.0818,2.0818,0.0],["1987-06-12",1.9965,1.9965,1.9965,1.9965,257.0],["1987-06-15",1.9965,1.9965,1.9965,1.9965,0.0],["1987-06-16",1.9965,1.9965,1.9965,1.9965,0.0],["1987-06-17",2.0477,2.0477,2.0477,2.0477,772.0],["1987-06-18",2.0818,2.0818,2.0818,2.0818,257.0],["1987-06-19",2.0135,2.0135,2.0135,2.0135,515.0],["1987-06-22",2.0733,2.1159,2.0733,2.0733,1287.0],["1987-06-23",2.0989,2.0989,2.0989,2.0989,257.0],["1987-06-24",2.0989,2.0989,2.0989,2.0989,0.0],["1987-06-25",2.0989,2.0989,2.0733,2.0989,2832.0],["1987-06-26",2.0989,2.0989,2.0989,2.0989,0.0],["1987-06-29",2.0989,2.0989,2.0989,2.0989,515.0],["1987-06-30",2.0989,2.0989,2.0733,2.0989,515.0],["1987-07-01",2.0306,2.0306,2.0306,2.0306,772.0],["1987-07-02",2.0477,2.1159,2.0477,2.1159,16220.0],["1987-07-06",2.1159,2.1501,2.0135,2.0135,2060.0],["1987-07-07",2.0135,2.1159,2.0135,2.0135,7466.0],["1987-07-08",2.0989,2.0989,2.0989,2.0989,2575.0],["1987-07-09",2.0989,2.0989,2.0989,2.0989,515.0],["1987-07-10",2.0989,2.0989,2.0989,2.0989,0.0],["1987-07-13",1.9794,1.9794,1.9794,1.9794,257.0],["1987-07-14",1.9794,2.0818,1.9794,2.0818,1030.0],["1987-07-15",1.9794,1.9794,1.9794,1.9794,772.0],["1987-07-16",2.0647,2.0647,2.0647,2.0647,2575.0],["1987-07-17",1.9624,1.9624,1.9624,1.9624,772.0],["1987-07-20",2.0818,2.0818,2.0818,2.0818,515.0],["1987-07-21",2.0477,2.0477,1.9453,2.0477,2832.0],["1987-07-22",2.0477,2.0477,2.0477,2.0477,0.0],["1987-07-23",2.0477,2.0477,2.0477,2.0477,257.0],["1987-07-24",2.0477,2.0477,1.9112,1.9112,1802.0],["1987-07-27",1.9112,1.9112,1.9112,1.9112,0.0],["1987-07-28",1.9112,1.9112,1.9112,1.9112,0.0],["1987-07-29",1.9112,1.9112,1.9112,1.9112,0.0],["1987-07-30",1.9112,1.9112,1.9112,1.9112,0.0],["1987-07-31",1.9112,1.9112,1.9112,1.9112,0.0],["1987-08-03",1.9112,1.9112,1.9112,1.9112,257.0],["1987-08-04",1.9282,1.9282,1.9282,1.9282,515.0],["1987-08-05",1.9282,2.0477,1.9282,2.0477,5149.0],["1987-08-06",2.0477,2.0477,2.0477,2.0477,3089.0],["1987-08-07",2.0477,2.0477,2.0477,2.0477,0.0],["1987-08-10",2.0477,2.0477,2.0477,2.0477,0.0],["1987-08-11",2.0818,2.0818,2.0818,2.0818,257.0],["1987-08-12",1.9965,1.9965,1.9624,1.9624,24458.0],["1987-08-13",1.9624,1.9624,1.9624,1.9624,0.0],["1987-08-14",1.9624,2.0818,1.9624,2.0135,3347.0],["1987-08-17",2.0733,2.0733,2.0733,2.0733,1545.0],["1987-08-18",1.9624,1.9624,1.9624,1.9624,515.0],["1987-08-19",1.9624,1.9965,1.9624,1.9965,2060.0],["1987-08-20",1.9624,1.9624,1.9624,1.9624,5149.0],["1987-08-21",1.9624,2.0647,1.9624,2.0477,8753.0],["1987-08-24",2.0477,2.0647,1.9282,2.0306,5921.0],["1987-08-25",2.0306,2.0477,1.9624,2.0135,12615.0],["1987-08-26",2.0135,2.0135,2.0135,2.0135,0.0],["1987-08-27",2.0135,2.0135,2.0135,2.0135,0.0],["1987-08-28",1.9453,1.9453,1.9453,1.9453,2832.0],["1987-08-31",1.9453,2.0135,1.9453,1.9453,1287.0],["1987-09-01",1.9453,1.9794,1.9112,1.9112,1802.0],["1987-09-02",1.9112,1.9112,1.9112,1.9112,0.0],["1987-09-03",1.9112,2.0135,1.9112,2.0135,5149.0],["1987-09-04",2.0308,2.0308,2.0308,2.0308,0.0],["1987-09-08",2.0308,2.0308,2.0308,2.0308,0.0],["1987-09-09",2.0308,2.0308,2.0308,2.0308,0.0],["1987-09-10",2.0308,2.0308,2.0308,2.0308,0.0],["1987-09-11",2.0308,2.0308,1.9275,2.0308,3089.0],["1987-09-14",1.9103,1.9103,1.9103,1.9103,515.0],["1987-09-15",1.9103,1.9103,1.9103,1.9103,0.0],["1987-09-16",1.9275,1.9963,1.9275,1.9963,2832.0],["1987-09-17",1.9619,1.9619,1.9447,1.9447,2060.0],["1987-09-18",1.9447,2.0308,1.9447,2.0308,1545.0],["1987-09-21",2.0308,2.0308,1.9447,2.0308,7981.0],["1987-09-22",2.0308,2.0308,2.0308,2.0308,0.0],["1987-09-23",2.0308,2.0308,2.0308,2.0308,4377.0],["1987-09-24",2.0308,2.0308,2.0308,2.0308,0.0],["1987-09-25",1.9619,1.9619,1.9619,1.9619,515.0],["1987-09-28",1.9619,1.9619,1.9619,1.9619,0.0],["1987-09-29",1.9619,1.9619,1.9619,1.9619,772.0],["1987-09-30",1.9619,1.9619,1.9619,1.9619,515.0],["1987-10-01",1.9619,1.9619,1.9619,1.9619,0.0],["1987-10-02",1.9791,2.0996,1.9791,2.0996,13388.0],["1987-10-05",2.0996,2.0996,2.0996,2.0996,515.0],["1987-10-06",1.9619,1.9619,1.9619,1.9619,1287.0],["1987-10-07",1.9619,1.9619,1.9619,1.9619,0.0],["1987-10-08",1.9619,1.9619,1.9619,1.9619,0.0],["1987-10-09",1.9103,1.9103,1.9103,1.9103,515.0],["1987-10-12",1.9103,1.9963,1.9103,1.9963,5149.0],["1987-10-13",1.9963,1.9963,1.9963,1.9963,0.0],["1987-10-14",1.9963,1.9963,1.9963,1.9963,0.0],["1987-10-15",1.9963,1.9963,1.9963,1.9963,0.0],["1987-10-16",1.9103,1.9103,1.9103,1.9103,2575.0],["1987-10-19",1.9103,1.9619,1.8759,1.8759,4892.0],["1987-10-20",1.8759,1.9447,1.6866,1.8242,9783.0],["1987-10-21",1.8242,1.8587,1.7898,1.7898,772.0],["1987-10-22",1.7898,1.8845,1.7726,1.8587,6951.0],["1987-10-23",1.8587,1.8587,1.8587,1.8587,0.0],["1987-10-26",1.8242,1.8242,1.7554,1.7554,4377.0],["1987-10-27",1.7382,1.7382,1.6866,1.7382,4377.0],["1987-10-28",1.6866,1.6866,1.6866,1.6866,515.0],["1987-10-29",1.6866,1.6866,1.6866,1.6866,0.0],["1987-10-30",1.7898,1.7898,1.7898,1.7898,1287.0],["1987-11-02",1.7898,1.8242,1.7554,1.7554,3604.0],["1987-11-03",1.7898,1.8242,1.7898,1.7898,1030.0],["1987-11-04",1.7898,1.7898,1.7898,1.7898,0.0],["1987-11-05",1.7898,1.7898,1.7898,1.7898,0.0],["1987-11-06",1.7898,1.7898,1.7898,1.7898,0.0],["1987-11-09",1.721,1.721,1.721,1.721,515.0],["1987-11-10",1.6866,1.6866,1.5145,1.5145,5149.0],["1987-11-11",1.5145,1.5145,1.5145,1.5145,0.0],["1987-11-12",1.5145,1.5145,1.5145,1.5145,0.0],["1987-11-13",1.6521,1.6521,1.6521,1.6521,257.0],["1987-11-16",1.6521,1.6521,1.6521,1.6521,0.0],["1987-11-17",1.6521,1.6521,1.6521,1.6521,0.0],["1987-11-18",1.5489,1.5489,1.5489,1.5489,1287.0],["1987-11-19",1.6521,1.6521,1.6521,1.6521,2575.0],["1987-11-20",1.6177,1.6177,1.5489,1.6177,17507.0],["1987-11-23",1.6177,1.6177,1.6177,1.6177,0.0],["1987-11-24",1.6177,1.6177,1.6177,1.6177,0.0],["1987-11-25",1.6177,1.6177,1.6177,1.6177,0.0],["1987-11-27",1.6177,1.6177,1.6177,1.6177,0.0],["1987-11-30",1.6177,1.6177,1.6177,1.6177,0.0],["1987-12-01",1.6177,1.6177,1.6177,1.6177,0.0],["1987-12-02",1.6177,1.6177,1.6177,1.6177,0.0],["1987-12-03",1.5489,1.5489,1.5489,1.5489,515.0],["1987-12-04",1.5489,1.6521,1.5489,1.6349,5664.0],["1987-12-07",1.6523,1.6523,1.6523,1.6523,0.0],["1987-12-08",1.6523,1.6523,1.6523,1.6523,0.0],["1987-12-09",1.5654,1.5654,1.5654,1.5654,257.0],["1987-12-10",1.6349,1.6349,1.6349,1.6349,1030.0],["1987-12-11",1.6349,1.6349,1.6349,1.6349,3347.0],["1987-12-14",1.6349,1.6349,1.6349,1.6349,0.0],["1987-12-15",1.6349,1.6697,1.6349,1.6697,4634.0],["1987-12-16",1.6697,1.6697,1.6697,1.6697,0.0],["1987-12-17",1.6349,1.6349,1.6349,1.6349,257.0],["1987-12-18",1.6349,1.6349,1.6349,1.6349,2575.0],["1987-12-21",1.6349,1.6349,1.6349,1.6349,0.0],["1987-12-22",1.6697,1.7741,1.6697,1.6697,1030.0],["1987-12-23",1.6697,1.6697,1.6697,1.6697,1030.0],["1987-12-24",1.6697,1.6697,1.6697,1.6697,515.0],["1987-12-28",1.6697,1.6697,1.6697,1.6697,515.0],["1987-12-29",1.6871,1.6871,1.6871,1.6871,515.0],["1987-12-30",1.6871,1.6871,1.6871,1.6871,0.0],["1987-12-31",1.7045,1.7741,1.7045,1.7045,2060.0],["1988-01-04",1.7393,1.8436,1.7393,1.8436,7209.0],["1988-01-05",1.8436,1.8436,1.8436,1.8436,0.0],["1988-01-06",1.8436,1.8436,1.7741,1.8436,2832.0],["1988-01-07",1.8436,1.8436,1.8436,1.8436,0.0],["1988-01-08",1.8436,1.8784,1.7741,1.8784,1030.0],["1988-01-11",1.8784,1.8784,1.7567,1.8784,4634.0],["1988-01-12",1.8784,1.8784,1.7915,1.7915,4892.0],["1988-01-13",1.7915,1.7915,1.7915,1.7915,0.0],["1988-01-14",1.8436,1.948,1.8436,1.948,7724.0],["1988-01-15",1.948,1.948,1.948,1.948,0.0],["1988-01-18",1.948,1.948,1.948,1.948,0.0],["1988-01-19",1.948,1.9828,1.8784,1.948,5664.0],["1988-01-20",1.948,1.9828,1.8784,1.9828,12358.0],["1988-01-21",1.9828,2.0871,1.948,1.9654,10813.0],["1988-01-22",1.9654,1.9654,1.9654,1.9654,0.0],["1988-01-25",1.9654,2.0871,1.9654,1.9654,1545.0],["1988-01-26",1.9654,1.9654,1.9654,1.9654,0.0],["1988-01-27",1.9654,1.9654,1.9654,1.9654,0.0],["1988-01-28",1.9654,1.9654,1.9654,1.9654,0.0],["1988-01-29",1.9654,1.9654,1.9654,1.9654,4119.0],["1988-02-01",1.9654,1.9654,1.9654,1.9654,772.0],["1988-02-02",1.9654,2.0524,1.9654,1.9654,1545.0],["1988-02-03",1.9654,1.9654,1.9654,1.9654,0.0],["1988-02-04",2.0524,2.0524,2.0524,2.0524,1802.0],["1988-02-05",1.9654,1.9654,1.9654,1.9654,1030.0],["1988-02-08",1.9828,2.0002,1.9828,2.0002,20596.0],["1988-02-09",2.0002,2.0002,2.0002,2.0002,0.0],["1988-02-10",2.0002,2.0176,1.9828,2.0176,4119.0],["1988-02-11",1.9828,1.9828,1.9828,1.9828,1030.0],["1988-02-12",1.9828,1.9828,1.9828,1.9828,257.0],["1988-02-16",1.9828,2.1045,1.9828,1.9828,2060.0],["1988-02-17",1.9828,1.9828,1.9828,1.9828,0.0],["1988-02-18",1.9828,1.9828,1.9828,1.9828,4119.0],["1988-02-19",1.9828,1.9828,1.9828,1.9828,0.0],["1988-02-22",1.9828,1.9828,1.9828,1.9828,0.0],["1988-02-23",1.9828,2.0002,1.9654,1.9654,5664.0],["1988-02-24",1.9654,1.9654,1.9654,1.9654,0.0],["1988-02-25",1.9654,1.9654,1.9654,1.9654,0.0],["1988-02-26",1.9654,1.9654,1.9654,1.9654,0.0],["1988-02-29",1.9654,2.0524,1.9654,2.0524,6436.0],["1988-03-01",2.0524,2.0524,2.0524,2.0524,0.0],["1988-03-02",1.9654,1.9654,1.9654,1.9654,257.0],["1988-03-03",1.9828,2.0524,1.9828,1.9828,3347.0],["1988-03-04",2.0524,2.0524,2.0524,2.0524,4119.0],["1988-03-07",1.9997,1.9997,1.9822,1.9822,6436.0],["1988-03-08",1.9822,2.0348,1.9646,2.0348,17507.0],["1988-03-09",1.991,1.991,1.991,1.991,2575.0],["1988-03-10",2.0348,2.0348,2.0348,2.0348,515.0],["1988-03-11",1.9296,1.9296,1.9296,1.9296,257.0],["1988-03-14",1.9296,1.9296,1.9296,1.9296,0.0],["1988-03-15",1.9296,1.9296,1.9296,1.9296,0.0],["1988-03-16",1.9296,1.9647,1.9296,1.9647,4634.0],["1988-03-17",1.9646,1.9997,1.9296,1.9997,1802.0],["1988-03-18",1.9296,1.9296,1.9296,1.9296,257.0],["1988-03-21",1.9296,1.9296,1.9296,1.9296,772.0],["1988-03-22",1.9296,1.9296,1.9296,1.9296,0.0],["1988-03-23",1.9296,1.9296,1.9296,1.9296,0.0],["1988-03-24",1.9296,1.9296,1.9296,1.9296,0.0],["1988-03-25",1.9646,1.9997,1.9646,1.9997,515.0],["1988-03-28",1.9647,1.9647,1.9647,1.9647,4377.0],["1988-03-29",1.9647,1.9647,1.9647,1.9647,1287.0],["1988-03-30",2.0348,2.0348,2.0348,2.0348,1030.0],["1988-03-31",2.0348,2.0348,2.0348,2.0348,0.0],["1988-04-04",2.0348,2.0699,1.9647,1.9647,9526.0],["1988-04-05",1.9647,1.9647,1.9647,1.9647,2317.0],["1988-04-06",1.9647,1.9997,1.9647,1.9647,772.0],["1988-04-07",1.9647,2.0699,1.9647,2.0524,9011.0],["1988-04-08",1.9822,1.9822,1.9647,1.9647,1545.0],["1988-04-11",1.9647,1.9647,1.9647,1.9647,257.0],["1988-04-12",1.9646,2.0699,1.9646,2.0699,515.0],["1988-04-13",1.9647,1.9647,1.9647,1.9647,257.0],["1988-04-14",1.9997,1.9997,1.9997,1.9997,1287.0],["1988-04-15",1.9997,2.0699,1.9647,1.9647,1287.0],["1988-04-18",1.9646,2.0874,1.9646,2.0874,7981.0],["1988-04-19",2.0699,2.0699,1.9997,1.9997,1030.0],["1988-04-20",1.9997,1.9997,1.9997,1.9997,772.0],["1988-04-21",1.9997,1.9997,1.9997,1.9997,0.0],["1988-04-22",1.9997,1.9997,1.9997,1.9997,0.0],["1988-04-25",1.9997,1.9997,1.9997,1.9997,0.0],["1988-04-26",1.9997,2.105,1.9997,1.9997,772.0],["1988-04-27",2.105,2.105,2.105,2.105,257.0],["1988-04-28",2.105,2.105,1.9997,2.0348,6951.0],["1988-04-29",2.0348,2.0348,1.9997,2.0348,4634.0],["1988-05-02",2.0348,2.0348,2.0348,2.0348,0.0],["1988-05-03",2.0173,2.0173,1.9997,2.0173,772.0],["1988-05-04",2.0173,2.0348,1.9997,2.0348,10041.0],["1988-05-05",1.9997,1.9997,1.9997,1.9997,1287.0],["1988-05-06",1.9647,1.9647,1.9647,1.9647,1030.0],["1988-05-09",1.9647,1.9647,1.9647,1.9647,0.0],["1988-05-10",1.9647,1.9647,1.9647,1.9647,772.0],["1988-05-11",1.9647,1.9647,1.9647,1.9647,0.0],["1988-05-12",1.9647,1.9647,1.9647,1.9647,0.0],["1988-05-13",1.9647,1.9647,1.9647,1.9647,0.0],["1988-05-16",1.9822,1.9822,1.9822,1.9822,257.0],["1988-05-17",1.9822,1.9822,1.9647,1.9647,10556.0],["1988-05-18",1.9646,2.0611,1.9471,1.9471,6179.0],["1988-05-19",1.8419,1.8419,1.8419,1.8419,772.0],["1988-05-20",1.912,1.9296,1.912,1.9296,1030.0],["1988-05-23",1.9296,1.9296,1.9296,1.9296,0.0],["1988-05-24",1.9296,1.9296,1.9296,1.9296,0.0],["1988-05-25",1.8945,1.8945,1.8945,1.8945,257.0],["1988-05-26",1.8945,1.8945,1.8945,1.8945,0.0],["1988-05-27",1.8945,1.8945,1.8945,1.8945,0.0],["1988-05-31",1.9647,1.9647,1.9647,1.9647,257.0],["1988-06-01",1.9647,1.9647,1.9647,1.9647,0.0],["1988-06-02",1.9646,1.9646,1.8945,1.8945,1802.0],["1988-06-03",1.8594,1.8594,1.8594,1.8594,515.0],["1988-06-06",1.8771,1.9125,1.8417,1.8771,2832.0],["1988-06-07",1.8771,1.9125,1.8417,1.9125,4377.0],["1988-06-08",1.9125,1.9568,1.9125,1.9568,21884.0],["1988-06-09",1.9568,1.9568,1.9568,1.9568,0.0],["1988-06-10",1.9568,1.9568,1.9568,1.9568,0.0],["1988-06-13",1.9125,1.9125,1.9125,1.9125,515.0],["1988-06-14",1.9125,1.9125,1.9125,1.9125,0.0],["1988-06-15",1.9125,1.9125,1.9125,1.9125,0.0],["1988-06-16",1.9125,2.0188,1.9125,1.9125,2317.0],["1988-06-17",1.9125,1.9125,1.9125,1.9125,0.0],["1988-06-20",1.9479,2.0188,1.9479,1.9479,7981.0],["1988-06-21",1.9125,1.9125,1.9125,1.9125,515.0],["1988-06-22",1.9479,1.9479,1.9479,1.9479,772.0],["1988-06-23",1.9479,1.9479,1.9479,1.9479,0.0],["1988-06-24",1.9479,1.9479,1.9479,1.9479,0.0],["1988-06-27",1.9479,1.9479,1.9479,1.9479,0.0],["1988-06-28",1.9479,2.0188,1.9125,2.0188,1030.0],["1988-06-29",1.9125,1.9125,1.9125,1.9125,2060.0],["1988-06-30",1.9125,1.9834,1.9125,1.9125,8753.0],["1988-07-01",1.9125,1.9125,1.9125,1.9125,1030.0],["1988-07-05",1.9834,2.0276,1.9834,2.0276,13645.0],["1988-07-06",1.9834,1.9834,1.9834,1.9834,515.0],["1988-07-07",2.0896,2.0896,2.0896,2.0896,257.0],["1988-07-08",2.0896,2.0896,2.0896,2.0896,0.0],["1988-07-11",2.0896,2.0896,1.9834,2.0188,5664.0],["1988-07-12",2.0188,2.0365,2.0188,2.0188,11071.0],["1988-07-13",2.0188,2.0365,2.0188,2.0188,3862.0],["1988-07-14",2.0188,2.0188,2.0188,2.0188,3604.0],["1988-07-15",2.0453,2.0896,2.0453,2.0896,5921.0],["1988-07-18",2.0896,2.0896,2.0896,2.0896,0.0],["1988-07-19",2.0896,2.0896,2.0365,2.0896,11071.0],["1988-07-20",2.0896,2.125,2.0896,2.125,3347.0],["1988-07-21",2.0542,2.0542,2.0542,2.0542,257.0],["1988-07-22",2.0542,2.0542,2.0542,2.0542,772.0],["1988-07-25",2.0542,2.0542,2.0542,2.0542,0.0],["1988-07-26",2.0896,2.125,2.0896,2.125,10298.0],["1988-07-27",2.0719,2.0719,2.0188,2.0188,6436.0],["1988-07-28",2.0188,2.125,2.0188,2.125,15705.0],["1988-07-29",2.125,2.125,2.125,2.125,0.0],["1988-08-01",2.0188,2.0188,2.0188,2.0188,515.0],["1988-08-02",2.0188,2.0188,2.0188,2.0188,0.0],["1988-08-03",2.0188,2.0188,2.0188,2.0188,0.0],["1988-08-04",2.0188,2.0188,2.0188,2.0188,0.0],["1988-08-05",2.0365,2.0896,2.0365,2.0542,7981.0],["1988-08-08",1.9657,1.9657,1.9657,1.9657,1802.0],["1988-08-09",1.9657,2.0719,1.9657,2.0719,10813.0],["1988-08-10",2.0719,2.0719,2.0719,2.0719,0.0],["1988-08-11",2.0719,2.0719,2.0719,2.0719,0.0],["1988-08-12",1.9479,1.9479,1.9479,1.9479,515.0],["1988-08-15",1.9479,1.9479,1.9479,1.9479,0.0],["1988-08-16",1.9479,1.9479,1.9479,1.9479,257.0],["1988-08-17",2.0542,2.0542,2.0542,2.0542,772.0],["1988-08-18",2.0542,2.0542,2.0542,2.0542,0.0],["1988-08-19",2.0542,2.0542,1.9479,1.9834,3604.0],["1988-08-22",1.9834,2.0896,1.9657,1.9657,5921.0],["1988-08-23",2.0896,2.0896,2.0896,2.0896,515.0],["1988-08-24",2.0896,2.0896,2.0896,2.0896,257.0],["1988-08-25",2.0896,2.0896,2.0896,2.0896,0.0],["1988-08-26",2.0896,2.0896,2.0896,2.0896,1287.0],["1988-08-29",2.0896,2.0896,2.0896,2.0896,257.0],["1988-08-30",2.0896,2.0896,2.0896,2.0896,0.0],["1988-08-31",1.9834,1.9834,1.9834,1.9834,515.0],["1988-09-01",1.9834,1.9834,1.9834,1.9834,515.0],["1988-09-02",2.0925,2.0925,2.0925,2.0925,515.0],["1988-09-06",2.0746,2.0746,1.9673,1.9673,1287.0],["1988-09-07",1.9673,1.9673,1.9673,1.9673,0.0],["1988-09-08",1.9673,1.9673,1.9673,1.9673,1030.0],["1988-09-09",2.0209,2.0746,2.0209,2.0209,1030.0],["1988-09-12",2.0209,2.0209,2.0209,2.0209,0.0],["1988-09-13",1.8957,1.8957,1.8957,1.8957,772.0],["1988-09-14",1.7884,1.7884,1.7884,1.7884,2575.0],["1988-09-15",1.7884,1.7884,1.7884,1.7884,1287.0],["1988-09-16",1.7884,1.86,1.7884,1.86,1545.0],["1988-09-19",1.8421,1.8421,1.7884,1.7884,2832.0],["1988-09-20",1.7884,1.7884,1.7884,1.7884,0.0],["1988-09-21",1.8421,1.8421,1.8421,1.8421,257.0],["1988-09-22",1.8421,1.8421,1.8421,1.8421,0.0],["1988-09-23",1.7705,1.7705,1.7169,1.7705,772.0],["1988-09-26",1.7705,1.8421,1.7169,1.7169,5149.0],["1988-09-27",1.7169,1.8421,1.7169,1.7169,1287.0],["1988-09-28",1.7169,1.7169,1.7169,1.7169,0.0],["1988-09-29",1.8242,1.8242,1.8242,1.8242,2575.0],["1988-09-30",1.7527,1.7527,1.7527,1.7527,3089.0],["1988-10-03",1.7527,1.8778,1.7527,1.8778,23686.0],["1988-10-04",1.8063,1.8063,1.8063,1.8063,515.0],["1988-10-05",1.8063,1.8063,1.8063,1.8063,0.0],["1988-10-06",1.8063,1.8063,1.8063,1.8063,0.0],["1988-10-07",1.8063,1.8063,1.8063,1.8063,0.0],["1988-10-10",1.8063,1.8063,1.8063,1.8063,0.0],["1988-10-11",1.7884,1.7884,1.7884,1.7884,257.0],["1988-10-12",1.7884,1.7884,1.7884,1.7884,0.0],["1988-10-13",1.7884,1.7884,1.7884,1.7884,0.0],["1988-10-14",1.8957,1.8957,1.8957,1.8957,12873.0],["1988-10-17",1.7884,1.7884,1.7884,1.7884,515.0],["1988-10-18",1.7884,1.7884,1.7884,1.7884,1030.0],["1988-10-19",1.7884,1.7884,1.7884,1.7884,0.0],["1988-10-20",1.7884,1.7884,1.7884,1.7884,0.0],["1988-10-21",1.7884,1.86,1.7884,1.7884,1802.0],["1988-10-24",1.7884,1.8957,1.7884,1.7884,2832.0],["1988-10-25",1.9315,1.9315,1.9315,1.9315,2575.0],["1988-10-26",1.9315,1.9315,1.9315,1.9315,0.0],["1988-10-27",1.8242,1.8242,1.8242,1.8242,3604.0],["1988-10-28",1.9315,1.9315,1.9315,1.9315,1287.0],["1988-10-31",1.9315,1.9315,1.9315,1.9315,0.0],["1988-11-01",1.9315,1.9315,1.9315,1.9315,0.0],["1988-11-02",1.9315,1.9315,1.9315,1.9315,0.0],["1988-11-03",1.9315,1.9315,1.9315,1.9315,0.0],["1988-11-04",1.9315,1.9494,1.9315,1.9494,7724.0],["1988-11-07",1.9494,1.9494,1.9494,1.9494,0.0],["1988-11-08",1.86,1.86,1.86,1.86,2575.0],["1988-11-09",1.86,1.86,1.86,1.86,257.0],["1988-11-10",2.003,2.003,2.003,2.003,1287.0],["1988-11-11",2.003,2.003,2.003,2.003,0.0],["1988-11-14",2.003,2.003,2.003,2.003,0.0],["1988-11-15",2.003,2.003,2.003,2.003,0.0],["1988-11-16",2.003,2.003,2.003,2.003,257.0],["1988-11-17",2.003,2.003,2.003,2.003,0.0],["1988-11-18",2.003,2.003,2.003,2.003,0.0],["1988-11-21",1.9673,1.9673,1.8957,1.8957,2575.0],["1988-11-22",1.8957,1.8957,1.8957,1.8957,257.0],["1988-11-23",1.8957,1.8957,1.8957,1.8957,0.0],["1988-11-25",1.8957,1.9315,1.8957,1.9315,5149.0],["1988-11-28",1.9315,1.9583,1.9136,1.9583,9783.0],["1988-11-29",1.9583,1.9583,1.9583,1.9583,0.0],["1988-11-30",1.9583,1.9583,1.9583,1.9583,0.0],["1988-12-01",1.9583,2.0388,1.9136,2.0388,2060.0],["1988-12-02",1.9851,1.9851,1.9851,1.9851,1030.0],["1988-12-05",2.0592,2.0592,2.0592,2.0592,772.0],["1988-12-06",1.9508,1.9508,1.9508,1.9508,257.0],["1988-12-07",1.9508,1.9508,1.9508,1.9508,515.0],["1988-12-08",1.9508,1.9508,1.9508,1.9508,0.0],["1988-12-09",1.9508,1.9508,1.9508,1.9508,0.0],["1988-12-12",1.9508,1.9508,1.9508,1.9508,0.0],["1988-12-13",1.9508,1.9508,1.9508,1.9508,0.0],["1988-12-14",1.9508,1.9508,1.9508,1.9508,0.0],["1988-12-15",1.9508,1.9508,1.9508,1.9508,0.0],["1988-12-16",1.9689,1.9689,1.9689,1.9689,515.0],["1988-12-19",1.9689,1.9689,1.9689,1.9689,0.0],["1988-12-20",1.9689,1.9689,1.9689,1.9689,0.0],["1988-12-21",1.9689,1.9689,1.9689,1.9689,0.0],["1988-12-22",1.9689,1.9689,1.9689,1.9689,0.0],["1988-12-23",2.0411,2.0411,2.0411,2.0411,257.0],["1988-12-27",2.0592,2.1315,2.0592,2.1315,6179.0],["1988-12-28",2.1315,2.1676,2.0592,2.1676,2575.0],["1988-12-29",2.1676,2.1676,2.1676,2.1676,0.0],["1988-12-30",2.0592,2.0592,2.0592,2.0592,3089.0],["1989-01-03",2.0592,2.2037,2.0592,2.0592,8753.0],["1989-01-04",2.0953,2.1315,2.0953,2.1315,4377.0],["1989-01-05",2.1315,2.1315,2.0953,2.1315,5149.0],["1989-01-06",2.1315,2.1586,2.1315,2.1495,13645.0],["1989-01-09",2.1495,2.2037,2.1315,2.2037,5407.0],["1989-01-10",2.2037,2.2037,2.2037,2.2037,0.0],["1989-01-11",2.2037,2.2037,2.1315,2.1405,9268.0],["1989-01-12",2.1315,2.1315,2.1315,2.1315,1030.0],["1989-01-13",2.1315,2.2037,2.1315,2.2037,1030.0],["1989-01-16",2.1947,2.1947,2.1405,2.1947,1030.0],["1989-01-17",2.1947,2.1947,2.1947,2.1947,0.0],["1989-01-18",2.1947,2.2037,2.1315,2.2037,1030.0],["1989-01-19",2.2037,2.2037,2.1315,2.1315,1287.0],["1989-01-20",2.2037,2.2037,2.2037,2.2037,515.0],["1989-01-23",2.2037,2.2037,2.1315,2.1586,6436.0],["1989-01-24",2.1315,2.1315,2.1315,2.1315,772.0],["1989-01-25",2.1315,2.1315,2.1315,2.1315,257.0],["1989-01-26",2.1315,2.1495,2.1315,2.1495,3862.0],["1989-01-27",2.1857,2.1857,2.1857,2.1857,772.0],["1989-01-30",2.1857,2.2037,2.1315,2.1495,5407.0],["1989-01-31",2.1495,2.2398,2.1315,2.2398,14160.0],["1989-02-01",2.1495,2.1495,2.1495,2.1495,772.0],["1989-02-02",2.1495,2.1676,2.1315,2.1676,4892.0],["1989-02-03",2.1676,2.1676,2.1676,2.1676,1030.0],["1989-02-06",2.1315,2.1315,2.1315,2.1315,772.0],["1989-02-07",2.1586,2.1586,2.1586,2.1586,2575.0],["1989-02-08",2.1586,2.1586,2.1315,2.1586,13903.0],["1989-02-09",2.1495,2.1495,2.1315,2.1315,3862.0],["1989-02-10",2.1405,2.1586,2.1405,2.1405,4119.0],["1989-02-13",2.1405,2.1405,2.1405,2.1405,0.0],["1989-02-14",2.1405,2.1405,2.1405,2.1405,0.0],["1989-02-15",2.1405,2.2579,2.1315,2.1586,67195.0],["1989-02-16",2.1586,2.1586,2.1586,2.1586,0.0],["1989-02-17",2.2218,2.2218,2.2218,2.2218,257.0],["1989-02-21",2.2218,2.2218,2.2218,2.2218,1287.0],["1989-02-22",2.1495,2.1495,2.1495,2.1495,257.0],["1989-02-23",2.1495,2.1586,2.1315,2.1405,30122.0],["1989-02-24",2.1315,2.1315,2.1315,2.1315,1030.0],["1989-02-27",2.1315,2.1315,2.1315,2.1315,257.0],["1989-02-28",2.1405,2.1586,2.1405,2.1405,4377.0],["1989-03-01",2.1405,2.1405,2.1405,2.1405,0.0],["1989-03-02",2.1315,2.1315,2.1315,2.1315,1030.0],["1989-03-03",2.1315,2.1315,2.1315,2.1315,0.0],["1989-03-06",2.1515,2.1515,2.1515,2.1515,515.0],["1989-03-07",2.1515,2.1515,2.1515,2.1515,0.0],["1989-03-08",2.1515,2.1515,2.1515,2.1515,0.0],["1989-03-09",2.1515,2.1515,2.1515,2.1515,0.0],["1989-03-10",2.1515,2.1515,2.1515,2.1515,0.0],["1989-03-13",2.1515,2.1515,2.1515,2.1515,0.0],["1989-03-14",2.1515,2.1515,2.1515,2.1515,0.0],["1989-03-15",2.1515,2.2427,2.1515,2.1515,257.0],["1989-03-16",2.2427,2.2427,2.2427,2.2427,2060.0],["1989-03-17",2.188,2.188,2.1698,2.1698,7209.0],["1989-03-20",2.1698,2.188,2.1698,2.188,3347.0],["1989-03-21",2.188,2.188,2.1698,2.1789,14675.0],["1989-03-22",2.1789,2.1789,2.1789,2.1789,0.0],["1989-03-23",2.1789,2.1789,2.1789,2.1789,0.0],["1989-03-27",2.1698,2.1698,2.1698,2.1698,772.0],["1989-03-28",2.2427,2.2427,2.2427,2.2427,257.0],["1989-03-29",2.188,2.188,2.1698,2.188,4119.0],["1989-03-30",2.188,2.188,2.1698,2.1698,5664.0],["1989-03-31",2.1698,2.1971,2.1698,2.1698,13388.0],["1989-04-03",2.1697,2.2791,2.1697,2.2791,13645.0],["1989-04-04",2.2244,2.2244,2.188,2.2244,15962.0],["1989-04-05",2.2062,2.2062,2.2062,2.2062,4377.0],["1989-04-06",2.188,2.188,2.188,2.188,1287.0],["1989-04-07",2.188,2.188,2.188,2.188,0.0],["1989-04-10",2.2245,2.2609,2.2245,2.2609,1287.0],["1989-04-11",2.2609,2.2609,2.2609,2.2609,0.0],["1989-04-12",2.1971,2.1971,2.1698,2.1971,19052.0],["1989-04-13",2.1515,2.1515,2.1515,2.1515,772.0],["1989-04-14",2.1515,2.1515,2.1515,2.1515,0.0],["1989-04-17",2.1515,2.1515,2.1515,2.1515,515.0],["1989-04-18",2.1515,2.1515,2.1515,2.1515,772.0],["1989-04-19",2.1515,2.1515,2.1515,2.1515,1802.0],["1989-04-20",2.1515,2.1515,2.1515,2.1515,0.0],["1989-04-21",2.1515,2.1698,2.1515,2.1698,5149.0],["1989-04-24",2.1698,2.2427,2.1515,2.1515,6436.0],["1989-04-25",2.1515,2.2245,2.1515,2.1515,1802.0],["1989-04-26",2.1515,2.2244,2.1333,2.2244,9526.0],["1989-04-27",2.2244,2.2244,2.2244,2.2244,0.0],["1989-04-28",2.2244,2.2244,2.2244,2.2244,0.0],["1989-05-01",2.1333,2.1333,2.1333,2.1333,515.0],["1989-05-02",2.1333,2.1333,2.1333,2.1333,2317.0],["1989-05-03",2.1151,2.1151,2.1151,2.1151,515.0],["1989-05-04",2.1151,2.1151,2.1151,2.1151,0.0],["1989-05-05",2.0968,2.0968,2.0968,2.0968,257.0],["1989-05-08",2.1515,2.1515,2.1515,2.1515,257.0],["1989-05-09",2.1333,2.1333,2.1333,2.1333,772.0],["1989-05-10",2.1333,2.1333,2.1333,2.1333,0.0],["1989-05-11",2.0603,2.0603,2.0603,2.0603,515.0],["1989-05-12",2.0603,2.0603,2.0603,2.0603,3089.0],["1989-05-15",2.0603,2.0603,2.0603,2.0603,0.0],["1989-05-16",2.0603,2.0603,2.0603,2.0603,0.0],["1989-05-17",2.1151,2.1515,2.1151,2.1151,772.0],["1989-05-18",2.1151,2.1151,2.1151,2.1151,0.0],["1989-05-19",2.1151,2.1151,2.0421,2.1151,5407.0],["1989-05-22",2.115,2.2244,2.0968,2.2244,20596.0],["1989-05-23",2.2244,2.2244,2.1333,2.1698,5407.0],["1989-05-24",2.1697,2.2244,2.1333,2.2244,18279.0],["1989-05-25",2.1333,2.1333,2.1333,2.1333,257.0],["1989-05-26",2.1333,2.1333,2.1333,2.1333,0.0],["1989-05-30",2.1333,2.1333,2.1333,2.1333,0.0],["1989-05-31",2.1698,2.1698,2.1698,2.1698,515.0],["1989-06-01",2.1698,2.1789,2.1698,2.1789,7724.0],["1989-06-02",2.1698,2.1698,2.1698,2.1698,1287.0],["1989-06-05",2.19,2.2268,2.19,2.19,4634.0],["1989-06-06",2.19,2.2084,2.19,2.19,7981.0],["1989-06-07",2.19,2.19,2.1716,2.1716,2575.0],["1989-06-08",2.1716,2.2084,2.1348,2.1348,1287.0],["1989-06-09",2.1348,2.1348,2.1348,2.1348,0.0],["1989-06-12",2.19,2.19,2.19,2.19,257.0],["1989-06-13",2.19,2.19,2.19,2.19,0.0],["1989-06-14",2.1348,2.1348,2.1348,2.1348,2575.0],["1989-06-15",2.1348,2.1348,2.1348,2.1348,0.0],["1989-06-16",2.1348,2.1348,2.1348,2.1348,0.0],["1989-06-19",2.098,2.098,2.0796,2.0796,515.0],["1989-06-20",2.0796,2.0796,2.0796,2.0796,0.0],["1989-06-21",2.0796,2.0796,2.0796,2.0796,0.0],["1989-06-22",2.0796,2.1348,2.0612,2.0612,7209.0],["1989-06-23",2.0612,2.0612,2.0612,2.0612,0.0],["1989-06-26",2.0612,2.1164,2.0612,2.098,9526.0],["1989-06-27",2.0612,2.0612,2.0612,2.0612,1030.0],["1989-06-28",2.098,2.098,2.098,2.098,3862.0],["1989-06-29",2.098,2.098,2.098,2.098,0.0],["1989-06-30",2.098,2.1532,2.0796,2.0796,3604.0],["1989-07-03",2.1532,2.1532,2.1532,2.1532,7466.0],["1989-07-05",2.1532,2.1532,2.1532,2.1532,0.0],["1989-07-06",2.1072,2.1072,2.0704,2.1072,8496.0],["1989-07-07",2.0612,2.0612,2.0612,2.0612,4119.0],["1989-07-10",2.1532,2.1532,2.1532,2.1532,2575.0],["1989-07-11",2.1348,2.1348,2.1348,2.1348,1030.0],["1989-07-12",2.1348,2.1348,2.0888,2.1348,7466.0],["1989-07-13",2.1348,2.1348,2.1348,2.1348,2575.0],["1989-07-14",2.1348,2.1348,2.1348,2.1348,0.0],["1989-07-17",2.0796,2.0796,2.0796,2.0796,11843.0],["1989-07-18",2.0796,2.1164,2.0612,2.0612,4892.0],["1989-07-19",2.0612,2.1348,2.0612,2.1348,2060.0],["1989-07-20",2.098,2.098,2.098,2.098,515.0],["1989-07-21",2.0612,2.0612,2.0612,2.0612,1545.0],["1989-07-24",2.1348,2.1348,2.1348,2.1348,3089.0],["1989-07-25",2.1348,2.1348,2.1348,2.1348,0.0],["1989-07-26",2.1348,2.1348,2.0612,2.1348,7724.0],["1989-07-27",2.1532,2.1532,2.1532,2.1532,772.0],["1989-07-28",2.1164,2.1164,2.0612,2.1164,7466.0],["1989-07-31",2.1164,2.1716,2.0612,2.0612,3089.0],["1989-08-01",2.0612,2.0612,2.0612,2.0612,0.0],["1989-08-02",2.0612,2.0612,2.0612,2.0612,0.0],["1989-08-03",2.0612,2.0612,2.0612,2.0612,0.0],["1989-08-04",2.0612,2.1164,2.0612,2.1164,6951.0],["1989-08-07",2.1716,2.1716,2.1716,2.1716,1287.0],["1989-08-08",2.0796,2.0796,2.0796,2.0796,772.0],["1989-08-09",2.0796,2.1716,2.0796,2.1348,20081.0],["1989-08-10",2.1348,2.1716,2.0796,2.1716,4634.0],["1989-08-11",2.1716,2.2084,2.1348,2.2084,9011.0],["1989-08-14",2.1716,2.1716,2.1716,2.1716,1545.0],["1989-08-15",2.2452,2.2452,2.2452,2.2452,1287.0],["1989-08-16",2.2452,2.3188,2.2084,2.2268,5407.0],["1989-08-17",2.282,2.3188,2.282,2.3188,7724.0],["1989-08-18",2.3188,2.3924,2.282,2.3924,27548.0],["1989-08-21",2.3924,2.3924,2.3188,2.3188,3604.0],["1989-08-22",2.3188,2.4292,2.3188,2.3556,36558.0],["1989-08-23",2.3924,2.3924,2.3924,2.3924,515.0],["1989-08-24",2.3924,2.3924,2.3924,2.3924,0.0],["1989-08-25",2.374,2.374,2.374,2.374,1802.0],["1989-08-28",2.3372,2.3372,2.3372,2.3372,515.0],["1989-08-29",2.3556,2.374,2.3556,2.374,26775.0],["1989-08-30",2.374,2.374,2.374,2.374,0.0],["1989-08-31",2.3372,2.3372,2.3372,2.3372,257.0],["1989-09-01",2.4153,2.4153,2.4153,2.4153,772.0],["1989-09-05",2.4153,2.4153,2.4153,2.4153,0.0],["1989-09-06",2.3409,2.3409,2.3409,2.3409,6179.0],["1989-09-07",2.3409,2.4153,2.3409,2.4153,3089.0],["1989-09-08",2.4153,2.4153,2.4153,2.4153,257.0],["1989-09-11",2.2295,2.2295,2.2295,2.2295,257.0],["1989-09-12",2.2295,2.2295,2.2295,2.2295,2575.0],["1989-09-13",2.2295,2.2852,2.2295,2.2852,4119.0],["1989-09-14",2.2852,2.4524,2.2852,2.4524,13388.0],["1989-09-15",2.3781,2.3781,2.3781,2.3781,772.0],["1989-09-18",2.4524,2.4524,2.4524,2.4524,257.0],["1989-09-19",2.4524,2.4524,2.4524,2.4524,0.0],["1989-09-20",2.4524,2.4524,2.4524,2.4524,0.0],["1989-09-21",2.4524,2.4524,2.4524,2.4524,1802.0],["1989-09-22",2.4524,2.4524,2.4524,2.4524,0.0],["1989-09-25",2.4524,2.4524,2.4524,2.4524,0.0],["1989-09-26",2.4524,2.4524,2.4524,2.4524,0.0],["1989-09-27",2.4524,2.4524,2.4524,2.4524,0.0],["1989-09-28",2.4524,2.4524,2.3409,2.3409,20081.0],["1989-09-29",2.3409,2.3781,2.3038,2.3038,5664.0],["1989-10-02",2.3038,2.3781,2.3038,2.3038,14675.0],["1989-10-03",2.3038,2.3038,2.3038,2.3038,0.0],["1989-10-04",2.3038,2.3038,2.3038,2.3038,772.0],["1989-10-05",2.3038,2.3224,2.3038,2.3038,8239.0],["1989-10-06",2.3038,2.3038,2.3038,2.3038,0.0],["1989-10-09",2.3038,2.3038,2.3038,2.3038,6436.0],["1989-10-10",2.3038,2.3038,2.3038,2.3038,0.0],["1989-10-11",2.3409,2.3409,2.3409,2.3409,515.0],["1989-10-12",2.2666,2.2666,2.2666,2.2666,1030.0],["1989-10-13",2.2666,2.2666,2.2666,2.2666,0.0],["1989-10-16",2.2109,2.2109,2.2109,2.2109,257.0],["1989-10-17",2.2109,2.2109,2.2109,2.2109,0.0],["1989-10-18",2.2109,2.3038,2.2109,2.2109,2317.0],["1989-10-19",2.2109,2.2852,2.2109,2.2852,3089.0],["1989-10-20",2.2109,2.2109,2.2109,2.2109,1287.0],["1989-10-23",2.2109,2.2109,2.2109,2.2109,0.0],["1989-10-24",2.2109,2.2109,2.2109,2.2109,1030.0],["1989-10-25",2.2109,2.2109,2.2109,2.2109,1030.0],["1989-10-26",2.2109,2.2295,2.1923,2.1923,2060.0],["1989-10-27",2.1923,2.2295,2.118,2.118,19566.0],["1989-10-30",2.118,2.1551,2.0808,2.118,7724.0],["1989-10-31",2.118,2.1366,2.0437,2.0623,76464.0],["1989-11-01",2.118,2.118,2.118,2.118,515.0],["1989-11-02",2.1273,2.1551,2.1273,2.1551,8496.0],["1989-11-03",2.1551,2.1551,2.0994,2.1551,772.0],["1989-11-06",2.1551,2.1551,2.1551,2.1551,1802.0],["1989-11-07",2.0808,2.0808,2.0808,2.0808,2575.0],["1989-11-08",2.0808,2.1366,2.0808,2.0808,4119.0],["1989-11-09",2.0808,2.118,2.0623,2.118,7981.0],["1989-11-10",2.118,2.118,2.118,2.118,0.0],["1989-11-13",2.0623,2.0623,2.0623,2.0623,257.0],["1989-11-14",2.0623,2.0623,2.0623,2.0623,0.0],["1989-11-15",2.0623,2.0623,2.0623,2.0623,0.0],["1989-11-16",2.1366,2.1366,2.1366,2.1366,2575.0],["1989-11-17",2.1366,2.1366,2.0623,2.0994,6436.0],["1989-11-20",2.0994,2.118,2.0994,2.118,515.0],["1989-11-21",2.118,2.118,2.118,2.118,0.0],["1989-11-22",2.118,2.118,2.118,2.118,0.0],["1989-11-24",2.118,2.118,2.118,2.118,0.0],["1989-11-27",2.0994,2.0994,2.0994,2.0994,4892.0],["1989-11-28",2.0994,2.0994,2.0994,2.0994,0.0],["1989-11-29",2.0994,2.1551,2.0994,2.1551,2317.0],["1989-11-30",2.118,2.118,2.0994,2.118,7981.0],["1989-12-01",2.1551,2.1923,2.1551,2.1551,2832.0],["1989-12-04",2.1777,2.1777,2.1777,2.1777,0.0],["1989-12-05",2.2152,2.2152,2.2152,2.2152,257.0],["1989-12-06",2.1964,2.1964,2.1777,2.1964,15705.0],["1989-12-07",2.1964,2.1964,2.1964,2.1964,0.0],["1989-12-08",2.1964,2.1964,2.1964,2.1964,0.0],["1989-12-11",2.1401,2.1401,2.1401,2.1401,515.0],["1989-12-12",2.1589,2.2152,2.1589,2.1683,7209.0],["1989-12-13",2.1683,2.1777,2.1589,2.1777,31667.0],["1989-12-14",2.1777,2.1777,2.1777,2.1777,0.0],["1989-12-15",2.1777,2.2903,2.1777,2.2903,3347.0],["1989-12-18",2.2528,2.2528,2.234,2.234,772.0],["1989-12-19",2.234,2.234,2.2152,2.2152,1545.0],["1989-12-20",2.2152,2.2152,2.2152,2.2152,772.0],["1989-12-21",2.2152,2.2152,2.2152,2.2152,0.0],["1989-12-22",2.2152,2.2152,2.2152,2.2152,515.0],["1989-12-26",2.2152,2.2152,2.2152,2.2152,257.0],["1989-12-27",2.2152,2.2152,2.2152,2.2152,0.0],["1989-12-28",2.2152,2.2152,2.2152,2.2152,0.0],["1989-12-29",2.2903,2.2903,2.2903,2.2903,3089.0],["1990-01-02",2.2903,2.2903,2.234,2.2903,52263.0],["1990-01-03",2.2903,2.2903,2.234,2.2903,1030.0],["1990-01-04",2.2903,2.2903,2.234,2.2903,1287.0],["1990-01-05",2.2903,2.2903,2.2152,2.2903,3862.0],["1990-01-08",2.2528,2.2528,2.1777,2.1777,23428.0],["1990-01-09",2.1777,2.2903,2.1777,2.1777,6694.0],["1990-01-10",2.1777,2.2152,2.1777,2.1777,6951.0],["1990-01-11",2.1777,2.1777,2.1777,2.1777,0.0],["1990-01-12",2.2152,2.2152,2.2152,2.2152,772.0],["1990-01-15",2.2152,2.2152,2.2152,2.2152,0.0],["1990-01-16",2.2715,2.2715,2.2715,2.2715,772.0],["1990-01-17",2.2715,2.2715,2.2715,2.2715,0.0],["1990-01-18",2.2715,2.2715,2.2715,2.2715,0.0],["1990-01-19",2.2715,2.2715,2.2715,2.2715,0.0],["1990-01-22",2.2715,2.2903,2.1777,2.2903,3347.0],["1990-01-23",2.2152,2.2152,2.1777,2.2152,2060.0],["1990-01-24",2.1964,2.1964,2.1964,2.1964,1030.0],["1990-01-25",2.1964,2.1964,2.1964,2.1964,0.0],["1990-01-26",2.1777,2.1777,2.1777,2.1777,772.0],["1990-01-29",2.2528,2.2528,2.2528,2.2528,1545.0],["1990-01-30",2.2903,2.2903,2.2903,2.2903,772.0],["1990-01-31",2.1777,2.1777,2.1777,2.1777,1802.0],["1990-02-01",2.1777,2.1777,2.1777,2.1777,0.0],["1990-02-02",2.2903,2.2903,2.2903,2.2903,257.0],["1990-02-05",2.2903,2.2903,2.2903,2.2903,0.0],["1990-02-06",2.1777,2.1777,2.1777,2.1777,1287.0],["1990-02-07",2.1777,2.1964,2.1777,2.1777,24973.0],["1990-02-08",2.1777,2.1777,2.1777,2.1777,0.0],["1990-02-09",2.1777,2.1777,2.1777,2.1777,0.0],["1990-02-12",2.1777,2.1777,2.1777,2.1777,0.0],["1990-02-13",2.1777,2.1777,2.1777,2.1777,0.0],["1990-02-14",2.1777,2.1777,2.1777,2.1777,0.0],["1990-02-15",2.2528,2.2528,2.2528,2.2528,1030.0],["1990-02-16",2.2528,2.2528,2.2528,2.2528,0.0],["1990-02-20",2.2528,2.2528,2.2528,2.2528,0.0],["1990-02-21",2.2528,2.2528,2.2528,2.2528,0.0],["1990-02-22",2.2528,2.2528,2.2528,2.2528,0.0],["1990-02-23",2.2528,2.2528,2.2528,2.2528,257.0],["1990-02-26",2.2528,2.3279,2.2528,2.3279,4377.0],["1990-02-27",2.3279,2.3279,2.3279,2.3279,0.0],["1990-02-28",2.3279,2.3654,2.2528,2.2528,12358.0],["1990-03-01",2.2528,2.3279,2.2528,2.3279,1802.0],["1990-03-02",2.3279,2.3279,2.3279,2.3279,0.0],["1990-03-05",2.2937,2.2937,2.2748,2.2748,6436.0],["1990-03-06",2.2748,2.2748,2.2748,2.2748,0.0],["1990-03-07",2.2748,2.3506,2.2748,2.3506,1545.0],["1990-03-08",2.2937,2.2937,2.2748,2.2937,14675.0],["1990-03-09",2.2748,2.2748,2.2748,2.2748,515.0],["1990-03-12",2.2748,2.2748,2.2748,2.2748,515.0],["1990-03-13",2.2748,2.2937,2.2748,2.2937,52263.0],["1990-03-14",2.2937,2.2937,2.2937,2.2937,0.0],["1990-03-15",2.2937,2.2937,2.2937,2.2937,0.0],["1990-03-16",2.2748,2.2748,2.2748,2.2748,3604.0],["1990-03-19",2.3506,2.3506,2.3506,2.3506,515.0],["1990-03-20",2.3506,2.3506,2.3506,2.3506,0.0],["1990-03-21",2.2558,2.2558,2.2558,2.2558,2317.0],["1990-03-22",2.2558,2.2558,2.2558,2.2558,772.0],["1990-03-23",2.2558,2.2558,2.2558,2.2558,0.0],["1990-03-26",2.3317,2.3317,2.3317,2.3317,3347.0],["1990-03-27",2.2369,2.2653,2.2369,2.2653,42222.0],["1990-03-28",2.2558,2.2558,2.2558,2.2558,257.0],["1990-03-29",2.3317,2.3317,2.3317,2.3317,257.0],["1990-03-30",2.2748,2.2748,2.2463,2.2463,23171.0],["1990-04-02",2.3317,2.3506,2.2937,2.2937,17249.0],["1990-04-03",2.2748,2.2748,2.2748,2.2748,10041.0],["1990-04-04",2.3127,2.3127,2.3127,2.3127,1287.0],["1990-04-05",2.3127,2.3127,2.3127,2.3127,257.0],["1990-04-06",2.2558,2.2748,2.2558,2.2748,2575.0],["1990-04-09",2.2558,2.3127,2.2558,2.3127,9011.0],["1990-04-10",2.3127,2.3127,2.3127,2.3127,772.0],["1990-04-11",2.2558,2.3127,2.2558,2.2558,2832.0],["1990-04-12",2.2558,2.2558,2.2558,2.2558,515.0],["1990-04-16",2.2558,2.2558,2.2558,2.2558,0.0],["1990-04-17",2.2558,2.2558,2.2558,2.2558,0.0],["1990-04-18",2.2937,2.2937,2.2748,2.2748,7209.0],["1990-04-19",2.3127,2.3127,2.3127,2.3127,2575.0],["1990-04-20",2.2748,2.2748,2.2748,2.2748,1287.0],["1990-04-23",2.2748,2.3127,2.2748,2.2748,7724.0],["1990-04-24",2.3317,2.3317,2.2748,2.2748,1545.0],["1990-04-25",2.2748,2.2748,2.2748,2.2748,0.0],["1990-04-26",2.3317,2.3317,2.3317,2.3317,257.0],["1990-04-27",2.2748,2.3127,2.2748,2.3127,3604.0],["1990-04-30",2.3127,2.3127,2.3127,2.3127,0.0],["1990-05-01",2.2748,2.2748,2.2748,2.2748,515.0],["1990-05-02",2.2748,2.3506,2.2748,2.3506,5149.0],["1990-05-03",2.3506,2.3506,2.3506,2.3506,0.0],["1990-05-04",2.3506,2.3506,2.2748,2.3127,14160.0],["1990-05-07",2.3127,2.3127,2.3127,2.3127,0.0],["1990-05-08",2.2748,2.3317,2.2748,2.2748,11071.0],["1990-05-09",2.3317,2.3317,2.3317,2.3317,515.0],["1990-05-10",2.3317,2.3317,2.3317,2.3317,0.0],["1990-05-11",2.2748,2.2748,2.2748,2.2748,772.0],["1990-05-14",2.2748,2.2748,2.2748,2.2748,0.0],["1990-05-15",2.2748,2.2748,2.2748,2.2748,0.0],["1990-05-16",2.2748,2.2748,2.2748,2.2748,0.0],["1990-05-17",2.2748,2.2748,2.2748,2.2748,772.0],["1990-05-18",2.2843,2.3127,2.2843,2.2937,2832.0],["1990-05-21",2.3317,2.3317,2.2558,2.2558,772.0],["1990-05-22",2.2558,2.2558,2.2558,2.2558,257.0],["1990-05-23",2.2937,2.2937,2.2937,2.2937,772.0],["1990-05-24",2.2558,2.2937,2.2558,2.2937,8753.0],["1990-05-25",2.3317,2.3317,2.3317,2.3317,257.0],["1990-05-29",2.3317,2.3317,2.3317,2.3317,0.0],["1990-05-30",2.3317,2.3317,2.3317,2.3317,0.0],["1990-05-31",2.3317,2.3317,2.3317,2.3317,0.0],["1990-06-01",2.3317,2.3317,2.3317,2.3317,257.0],["1990-06-04",2.3317,2.3317,2.3317,2.3317,0.0],["1990-06-05",2.3317,2.3317,2.3317,2.3317,0.0],["1990-06-06",2.2748,2.2748,2.2748,2.2748,257.0],["1990-06-07",2.2748,2.2937,2.2748,2.2937,5664.0],["1990-06-08",2.2748,2.2937,2.2748,2.2937,2317.0],["1990-06-11",2.2748,2.3506,2.2748,2.2937,2832.0],["1990-06-12",2.2748,2.3506,2.2748,2.3506,8496.0],["1990-06-13",2.2748,2.2937,2.2748,2.2937,4119.0],["1990-06-14",2.2937,2.2937,2.2937,2.2937,0.0],["1990-06-15",2.2748,2.2937,2.2748,2.2937,772.0],["1990-06-18",2.2937,2.2937,2.2937,2.2937,0.0],["1990-06-19",2.2748,2.3506,2.2748,2.2937,6179.0],["1990-06-20",2.2748,2.2937,2.2748,2.2937,3862.0],["1990-06-21",2.2937,2.2937,2.2937,2.2937,0.0],["1990-06-22",2.2748,2.2748,2.2748,2.2748,3862.0],["1990-06-25",2.3506,2.3506,2.2748,2.3506,13388.0],["1990-06-26",2.3506,2.3506,2.3506,2.3506,0.0],["1990-06-27",2.2558,2.3032,2.2558,2.2843,21626.0],["1990-06-28",2.2748,2.2937,2.2748,2.2937,7981.0],["1990-06-29",2.2748,2.2748,2.2558,2.2558,3089.0],["1990-07-02",2.2558,2.2843,2.2558,2.2843,9526.0],["1990-07-03",2.3127,2.3506,2.2558,2.2843,21884.0],["1990-07-05",2.2843,2.2843,2.2843,2.2843,0.0],["1990-07-06",2.2558,2.2843,2.2558,2.2843,7209.0],["1990-07-09",2.2558,2.2748,2.2558,2.2748,2060.0],["1990-07-10",2.2558,2.2843,2.2558,2.2843,7724.0],["1990-07-11",2.2369,2.2369,2.2369,2.2369,257.0],["1990-07-12",2.2369,2.2369,2.2369,2.2369,772.0],["1990-07-13",2.2369,2.2748,2.2369,2.2748,7724.0],["1990-07-16",2.2369,2.2369,2.2369,2.2369,3347.0],["1990-07-17",2.3317,2.3317,2.2369,2.2369,1545.0],["1990-07-18",2.2369,2.2369,2.2369,2.2369,5149.0],["1990-07-19",2.2369,2.2369,2.2369,2.2369,515.0],["1990-07-20",2.2653,2.2653,2.2274,2.2274,15447.0],["1990-07-23",2.2179,2.2179,2.2179,2.2179,1545.0],["1990-07-24",2.199,2.2558,2.199,2.2558,5149.0],["1990-07-25",2.2558,2.2558,2.18,2.18,5407.0],["1990-07-26",2.18,2.2179,2.161,2.2179,20596.0],["1990-07-27",2.2179,2.2179,2.18,2.2179,5407.0],["1990-07-30",2.2179,2.2179,2.2179,2.2179,0.0],["1990-07-31",2.161,2.199,2.1231,2.1231,4892.0],["1990-08-01",2.18,2.18,2.1231,2.1231,2060.0],["1990-08-02",2.161,2.161,2.161,2.161,2317.0],["1990-08-03",2.1421,2.1421,2.1042,2.1421,8753.0],["1990-08-06",2.1421,2.1421,2.1042,2.1421,2575.0],["1990-08-07",2.1042,2.1421,2.1042,2.1421,9783.0],["1990-08-08",2.161,2.199,2.161,2.199,5407.0],["1990-08-09",2.1421,2.1421,2.1421,2.1421,515.0],["1990-08-10",2.1421,2.1421,2.1421,2.1421,10298.0],["1990-08-13",2.2179,2.2179,2.2179,2.2179,1287.0],["1990-08-14",2.1231,2.199,2.1042,2.1231,10556.0],["1990-08-15",2.1231,2.1231,2.1231,2.1231,0.0],["1990-08-16",2.0852,2.1231,2.0852,2.1231,10556.0],["1990-08-17",2.1231,2.1231,2.1231,2.1231,9526.0],["1990-08-20",2.0852,2.1231,2.0852,2.1231,3604.0],["1990-08-21",2.1137,2.1137,2.1137,2.1137,2575.0],["1990-08-22",2.1231,2.18,2.1042,2.18,10556.0],["1990-08-23",2.1231,2.199,2.1231,2.199,3089.0],["1990-08-24",2.199,2.199,2.199,2.199,257.0],["1990-08-27",2.18,2.18,2.18,2.18,1030.0],["1990-08-28",2.1231,2.199,2.1231,2.199,3089.0],["1990-08-29",2.1231,2.199,2.1231,2.199,772.0],["1990-08-30",2.199,2.199,2.161,2.199,9783.0],["1990-08-31",2.2266,2.2266,2.1882,2.1882,6951.0],["1990-09-04",2.2266,2.2266,2.2266,2.2266,1802.0],["1990-09-05",2.2266,2.2266,2.1498,2.2266,2575.0],["1990-09-06",2.1498,2.1498,2.1498,2.1498,1030.0],["1990-09-07",2.1882,2.1882,2.1882,2.1882,257.0],["1990-09-10",2.1882,2.1882,2.1882,2.1882,1545.0],["1990-09-11",2.1306,2.1882,2.1306,2.169,4377.0],["1990-09-12",2.169,2.169,2.169,2.169,515.0],["1990-09-13",2.1306,2.1306,2.1306,2.1306,2575.0],["1990-09-14",2.2074,2.2074,2.2074,2.2074,257.0],["1990-09-17",2.1882,2.2074,2.1306,2.2074,7466.0],["1990-09-18",2.1306,2.1306,2.1306,2.1306,257.0],["1990-09-19",2.1306,2.1306,2.0922,2.0922,12100.0],["1990-09-20",2.1306,2.1306,2.1306,2.1306,772.0],["1990-09-21",2.1306,2.1306,2.1306,2.1306,0.0],["1990-09-24",2.0346,2.0346,2.0346,2.0346,772.0],["1990-09-25",2.0346,2.0346,2.0346,2.0346,0.0],["1990-09-26",2.0346,2.0922,2.0346,2.0922,7724.0],["1990-09-27",2.0922,2.0922,2.0922,2.0922,0.0],["1990-09-28",2.073,2.073,2.0346,2.0346,5149.0],["1990-10-01",2.1114,2.1114,2.1114,2.1114,515.0],["1990-10-02",2.1114,2.169,2.1114,2.1114,16734.0],["1990-10-03",2.073,2.073,2.073,2.073,257.0],["1990-10-04",2.1498,2.1498,2.073,2.073,772.0],["1990-10-05",2.073,2.073,2.073,2.073,0.0],["1990-10-08",2.073,2.073,2.073,2.073,0.0],["1990-10-09",2.1498,2.1498,2.1498,2.1498,2832.0],["1990-10-10",2.073,2.073,2.073,2.073,257.0],["1990-10-11",2.0922,2.0922,2.0346,2.0346,1030.0],["1990-10-12",2.0922,2.0922,1.9963,1.9963,772.0],["1990-10-15",1.9963,1.9963,1.9963,1.9963,1802.0],["1990-10-16",2.0922,2.0922,1.9963,2.0922,3604.0],["1990-10-17",2.0922,2.0922,2.0922,2.0922,0.0],["1990-10-18",1.9963,2.0922,1.9963,2.0922,11328.0],["1990-10-19",2.0922,2.0922,2.0922,2.0922,0.0],["1990-10-22",2.0922,2.0922,2.0826,2.0922,3862.0],["1990-10-23",2.0922,2.0922,2.0922,2.0922,0.0],["1990-10-24",2.073,2.073,2.073,2.073,1287.0],["1990-10-25",2.1114,2.1114,2.1114,2.1114,515.0],["1990-10-26",2.1114,2.1114,2.1114,2.1114,0.0],["1990-10-29",1.9195,1.9195,1.9195,1.9195,1545.0],["1990-10-30",1.9195,1.9195,1.9195,1.9195,0.0],["1990-10-31",1.9579,1.9579,1.9579,1.9579,2575.0],["1990-11-01",1.9579,1.9579,1.9579,1.9579,0.0],["1990-11-02",1.9579,1.9579,1.9579,1.9579,0.0],["1990-11-05",1.9579,1.9579,1.9579,1.9579,0.0],["1990-11-06",1.9195,1.9195,1.9195,1.9195,1030.0],["1990-11-07",1.8427,1.8811,1.8427,1.8811,3604.0],["1990-11-08",1.8811,1.8811,1.8811,1.8811,0.0],["1990-11-09",1.8811,1.8811,1.8811,1.8811,0.0],["1990-11-12",1.8811,1.8811,1.8811,1.8811,0.0],["1990-11-13",1.8811,1.8811,1.8811,1.8811,0.0],["1990-11-14",1.8619,1.8619,1.8619,1.8619,1287.0],["1990-11-15",1.9003,1.9003,1.9003,1.9003,1030.0],["1990-11-16",1.9003,1.9003,1.9003,1.9003,0.0],["1990-11-19",1.9003,1.9003,1.9003,1.9003,0.0],["1990-11-20",1.7851,1.7851,1.7851,1.7851,1030.0],["1990-11-21",1.8427,1.8427,1.8427,1.8427,1030.0],["1990-11-23",1.8043,1.8043,1.7851,1.7851,2317.0],["1990-11-26",1.7851,1.7851,1.7851,1.7851,0.0],["1990-11-27",1.8715,1.8715,1.7851,1.8715,2575.0],["1990-11-28",1.8427,1.8427,1.8427,1.8427,2060.0],["1990-11-29",1.8427,1.8427,1.8427,1.8427,0.0],["1990-11-30",1.7851,1.7851,1.7851,1.7851,1030.0],["1990-12-03",1.7851,1.7851,1.7851,1.7851,0.0],["1990-12-04",1.7851,1.7851,1.7851,1.7851,0.0],["1990-12-05",1.8427,1.8427,1.8427,1.8427,772.0],["1990-12-06",1.8427,1.8427,1.8427,1.8427,0.0],["1990-12-07",1.8043,1.8043,1.8043,1.8043,1287.0],["1990-12-10",1.8235,1.8235,1.8235,1.8235,772.0],["1990-12-11",1.7659,1.8811,1.7659,1.8811,7981.0],["1990-12-12",1.9003,1.9003,1.8043,1.8811,12358.0],["1990-12-13",1.8043,1.8427,1.8043,1.8427,9526.0],["1990-12-14",1.8427,1.8619,1.8427,1.8619,11071.0],["1990-12-17",1.9003,1.9003,1.8043,1.8043,1030.0],["1990-12-18",1.8043,1.8043,1.8043,1.8043,0.0],["1990-12-19",1.8043,1.8139,1.8043,1.8043,22141.0],["1990-12-20",1.8811,1.9003,1.8811,1.9003,2060.0],["1990-12-21",1.8427,1.9003,1.8427,1.9003,2832.0],["1990-12-24",1.9003,1.9003,1.9003,1.9003,0.0],["1990-12-26",1.8907,1.8907,1.8907,1.8907,1030.0],["1990-12-27",1.9003,1.9003,1.9003,1.9003,3089.0],["1990-12-28",1.9003,1.9003,1.9003,1.9003,0.0],["1990-12-31",1.9387,1.9963,1.9195,1.9195,9783.0],["1991-01-02",1.9963,2.1306,1.9963,2.121,12873.0],["1991-01-03",2.1882,2.1882,2.169,2.169,12100.0],["1991-01-04",2.1978,2.361,2.1882,2.361,62561.0],["1991-01-07",2.2266,2.2266,2.169,2.169,13903.0],["1991-01-08",2.2266,2.2266,2.2266,2.2266,4377.0],["1991-01-09",2.2266,2.2266,2.2266,2.2266,3347.0],["1991-01-10",2.1114,2.2362,2.1114,2.2362,44025.0],["1991-01-11",2.1882,2.1882,2.1882,2.1882,1802.0],["1991-01-14",2.1882,2.217,2.169,2.169,23686.0],["1991-01-15",2.1498,2.2074,2.1498,2.1882,1802.0],["1991-01-16",2.2266,2.265,2.2266,2.265,3089.0],["1991-01-17",2.265,2.3034,2.2266,2.2266,13388.0],["1991-01-18",2.2074,2.2074,2.2074,2.2074,257.0],["1991-01-21",2.2074,2.2074,2.2074,2.2074,0.0],["1991-01-22",2.1882,2.1882,2.1882,2.1882,257.0],["1991-01-23",2.3034,2.3034,2.3034,2.3034,5664.0],["1991-01-24",2.3418,2.3418,2.3418,2.3418,2832.0],["1991-01-25",2.2938,2.2938,2.2938,2.2938,5149.0],["1991-01-28",2.2938,2.2938,2.2938,2.2938,0.0],["1991-01-29",2.2938,2.2938,2.2938,2.2938,0.0],["1991-01-30",2.2938,2.2938,2.2938,2.2938,0.0],["1991-01-31",2.2842,2.2842,2.2842,2.2842,1287.0],["1991-02-01",2.3034,2.3802,2.3034,2.3034,5921.0],["1991-02-04",2.3034,2.3034,2.3034,2.3034,1030.0],["1991-02-05",2.3034,2.3034,2.3034,2.3034,0.0],["1991-02-06",2.3034,2.4185,2.3034,2.4185,7724.0],["1991-02-07",2.4569,2.4569,2.3802,2.3802,2832.0],["1991-02-08",2.3034,2.4377,2.3034,2.4377,7466.0],["1991-02-11",2.3034,2.3034,2.3034,2.3034,257.0],["1991-02-12",2.3034,2.3034,2.3034,2.3034,0.0],["1991-02-13",2.3034,2.3802,2.2842,2.2842,3604.0],["1991-02-14",2.2842,2.2842,2.2842,2.2842,0.0],["1991-02-15",2.4185,2.4185,2.4185,2.4185,515.0],["1991-02-19",2.4185,2.4185,2.4185,2.4185,772.0],["1991-02-20",2.4185,2.4185,2.4185,2.4185,772.0],["1991-02-21",2.4185,2.4185,2.3034,2.3034,772.0],["1991-02-22",2.3034,2.3802,2.3034,2.3802,2060.0],["1991-02-25",2.3802,2.3802,2.3802,2.3802,0.0],["1991-02-26",2.3802,2.3802,2.3802,2.3802,0.0],["1991-02-27",2.3802,2.3802,2.3802,2.3802,0.0],["1991-02-28",2.3418,2.4185,2.3418,2.3802,15962.0],["1991-03-01",2.3034,2.3034,2.3034,2.3034,772.0],["1991-03-04",2.4479,2.4479,2.4479,2.4479,515.0],["1991-03-05",2.4479,2.4479,2.4479,2.4479,0.0],["1991-03-06",2.4479,2.4479,2.4479,2.4479,0.0],["1991-03-07",2.3119,2.4479,2.3119,2.3605,4377.0],["1991-03-08",2.3508,2.3508,2.3508,2.3508,1802.0],["1991-03-11",2.3508,2.3508,2.3508,2.3508,0.0],["1991-03-12",2.4673,2.4673,2.3119,2.3314,12615.0],["1991-03-13",2.3119,2.3119,2.3119,2.3119,257.0],["1991-03-14",2.3119,2.3119,2.3119,2.3119,0.0],["1991-03-15",2.3702,2.3702,2.3119,2.3119,34756.0],["1991-03-18",2.3314,2.3314,2.2731,2.3022,72344.0],["1991-03-19",2.2731,2.3119,2.2536,2.2828,79553.0],["1991-03-20",2.2828,2.2828,2.2828,2.2828,0.0],["1991-03-21",2.2828,2.2828,2.2828,2.2828,0.0],["1991-03-22",2.3119,2.3314,2.3119,2.3119,27805.0],["1991-03-25",2.2925,2.2925,2.2925,2.2925,1545.0],["1991-03-26",2.2925,2.2925,2.2925,2.2925,2575.0],["1991-03-27",2.3314,2.3314,2.3314,2.3314,4377.0],["1991-03-28",2.3896,2.3896,2.3702,2.3702,3089.0],["1991-04-01",2.3896,2.3896,2.3702,2.3702,515.0],["1991-04-02",2.3508,2.3508,2.3314,2.3314,16220.0],["1991-04-03",2.3314,2.3314,2.2731,2.2731,18279.0],["1991-04-04",2.2925,2.2925,2.2925,2.2925,2060.0],["1991-04-05",2.3896,2.3993,2.3314,2.3314,12615.0],["1991-04-08",2.3508,2.3508,2.3411,2.3411,4892.0],["1991-04-09",2.3508,2.3508,2.3508,2.3508,1030.0],["1991-04-10",2.3314,2.3508,2.3314,2.3411,86247.0],["1991-04-11",2.3411,2.3411,2.3411,2.3411,0.0],["1991-04-12",2.4091,2.4091,2.4091,2.4091,2317.0],["1991-04-15",2.4091,2.4091,2.4091,2.4091,0.0],["1991-04-16",2.4091,2.4091,2.4091,2.4091,0.0],["1991-04-17",2.4091,2.4091,2.4091,2.4091,772.0],["1991-04-18",2.3605,2.3605,2.3605,2.3605,2575.0],["1991-04-19",2.3994,2.4091,2.3508,2.4091,1802.0],["1991-04-22",2.3508,2.3508,2.3508,2.3508,257.0],["1991-04-23",2.3508,2.3508,2.3508,2.3508,515.0],["1991-04-24",2.4091,2.4091,2.3702,2.3702,4377.0],["1991-04-25",2.3702,2.5645,2.3702,2.5256,33726.0],["1991-04-26",2.5256,2.5256,2.5256,2.5256,0.0],["1991-04-29",2.5062,2.5062,2.5062,2.5062,6694.0],["1991-04-30",2.4479,2.4479,2.4479,2.4479,515.0],["1991-05-01",2.5062,2.5062,2.5062,2.5062,1287.0],["1991-05-02",2.4479,2.5451,2.4479,2.5451,2575.0],["1991-05-03",2.5451,2.5451,2.5451,2.5451,0.0],["1991-05-06",2.5451,2.5451,2.5451,2.5451,0.0],["1991-05-07",2.5451,2.5451,2.5451,2.5451,2832.0],["1991-05-08",2.5451,2.6033,2.5451,2.5451,4119.0],["1991-05-09",2.6422,2.6422,2.5451,2.5451,3604.0],["1991-05-10",2.6616,2.6616,2.6228,2.6228,5921.0],["1991-05-13",2.5839,2.5839,2.5451,2.5839,5149.0],["1991-05-14",2.5839,2.5839,2.5839,2.5839,0.0],["1991-05-15",2.6422,2.6422,2.5256,2.5256,2060.0],["1991-05-16",2.6033,2.6033,2.6033,2.6033,3089.0],["1991-05-17",2.5256,2.6422,2.5256,2.6422,515.0],["1991-05-20",2.5256,2.5256,2.5256,2.5256,515.0],["1991-05-21",2.6422,2.6422,2.6422,2.6422,257.0],["1991-05-22",2.6422,2.6422,2.6422,2.6422,0.0],["1991-05-23",2.6422,2.6422,2.6422,2.6422,0.0],["1991-05-24",2.6422,2.6422,2.6422,2.6422,0.0],["1991-05-28",2.5159,2.5159,2.5159,2.5159,3089.0],["1991-05-29",2.5159,2.5159,2.5159,2.5159,0.0],["1991-05-30",2.5062,2.5062,2.5062,2.5062,2317.0],["1991-05-31",2.5062,2.5062,2.5062,2.5062,0.0],["1991-06-03",2.5062,2.5062,2.5062,2.5062,0.0],["1991-06-04",2.5062,2.5062,2.5062,2.5062,0.0],["1991-06-05",2.6228,2.6228,2.6228,2.6228,772.0],["1991-06-06",2.6228,2.6228,2.5062,2.5256,22141.0],["1991-06-07",2.6228,2.6228,2.5256,2.5256,1545.0],["1991-06-10",2.6228,2.6228,2.6228,2.6228,257.0],["1991-06-11",2.6228,2.6228,2.6228,2.6228,0.0],["1991-06-12",2.6228,2.6228,2.5645,2.5645,4634.0],["1991-06-13",2.5645,2.5645,2.5645,2.5645,0.0],["1991-06-14",2.6228,2.6228,2.6228,2.6228,515.0],["1991-06-17",2.6228,2.6228,2.6228,2.6228,0.0],["1991-06-18",2.6228,2.6228,2.6228,2.6228,515.0],["1991-06-19",2.6228,2.6228,2.6228,2.6228,2575.0],["1991-06-20",2.5645,2.5645,2.5645,2.5645,2575.0],["1991-06-21",2.5645,2.5645,2.5645,2.5645,515.0],["1991-06-24",2.5062,2.5062,2.5062,2.5062,257.0],["1991-06-25",2.5062,2.6228,2.5062,2.5062,4634.0],["1991-06-26",2.5062,2.6033,2.4868,2.5451,12615.0],["1991-06-27",2.6228,2.6228,2.6228,2.6228,1287.0],["1991-06-28",2.6228,2.6228,2.4868,2.6228,39648.0],["1991-07-01",2.6228,2.6228,2.6228,2.6228,1287.0],["1991-07-02",2.6228,2.6228,2.4868,2.4868,14160.0],["1991-07-03",2.4868,2.4868,2.4868,2.4868,0.0],["1991-07-05",2.4868,2.4868,2.4868,2.4868,0.0],["1991-07-08",2.4868,2.4868,2.4868,2.4868,0.0],["1991-07-09",2.4868,2.4868,2.4868,2.4868,12873.0],["1991-07-10",2.4868,2.5645,2.4868,2.5645,515.0],["1991-07-11",2.4868,2.5645,2.4868,2.4868,8239.0],["1991-07-12",2.4868,2.4868,2.4868,2.4868,2575.0],["1991-07-15",2.5256,2.5256,2.4868,2.4868,7209.0],["1991-07-16",2.4673,2.5062,2.4673,2.5062,18279.0],["1991-07-17",2.5062,2.5062,2.5062,2.5062,515.0],["1991-07-18",2.4868,2.4868,2.4479,2.4868,2832.0],["1991-07-19",2.4868,2.4868,2.4479,2.4479,78266.0],["1991-07-22",2.5256,2.5256,2.5256,2.5256,2575.0],["1991-07-23",2.5839,2.5839,2.5839,2.5839,257.0],["1991-07-24",2.4868,2.5839,2.4868,2.5839,14675.0],["1991-07-25",2.5839,2.5839,2.5839,2.5839,1545.0],["1991-07-26",2.5062,2.5256,2.5062,2.5256,13903.0],["1991-07-29",2.5062,2.5839,2.5062,2.5839,1545.0],["1991-07-30",2.5839,2.5839,2.4868,2.4868,9526.0],["1991-07-31",2.4868,2.5839,2.4868,2.5839,6436.0],["1991-08-01",2.5839,2.6422,2.5645,2.6422,29350.0],["1991-08-02",2.5062,2.6422,2.5062,2.6422,1287.0],["1991-08-05",2.6705,2.6705,2.6705,2.6705,0.0],["1991-08-06",2.533,2.533,2.533,2.533,8753.0],["1991-08-07",2.533,2.533,2.533,2.533,0.0],["1991-08-08",2.533,2.533,2.533,2.533,0.0],["1991-08-09",2.533,2.533,2.533,2.533,0.0],["1991-08-12",2.533,2.533,2.533,2.533,257.0],["1991-08-13",2.6705,2.6705,2.533,2.533,4119.0],["1991-08-14",2.5919,2.6705,2.5527,2.6705,1545.0],["1991-08-15",2.6705,2.6705,2.6705,2.6705,0.0],["1991-08-16",2.5527,2.5527,2.5527,2.5527,257.0],["1991-08-19",2.6508,2.6508,2.6508,2.6508,515.0],["1991-08-20",2.6705,2.6901,2.5527,2.6901,11843.0],["1991-08-21",2.6901,2.6901,2.5527,2.6901,10556.0],["1991-08-22",2.6901,2.6901,2.6901,2.6901,1545.0],["1991-08-23",2.6705,2.7883,2.6508,2.7883,12100.0],["1991-08-26",2.7883,2.7883,2.7883,2.7883,1030.0],["1991-08-27",2.7883,2.8079,2.7883,2.8079,2575.0],["1991-08-28",2.8079,2.8079,2.8079,2.8079,1545.0],["1991-08-29",2.8276,2.8472,2.8276,2.8472,5664.0],["1991-08-30",2.7766,2.8758,2.7766,2.8758,4119.0],["1991-09-03",2.8956,2.8956,2.8956,2.8956,515.0],["1991-09-04",2.9353,2.9353,2.9353,2.9353,1287.0],["1991-09-05",2.8559,2.8559,2.8559,2.8559,515.0],["1991-09-06",2.9353,2.9353,2.9353,2.9353,1030.0],["1991-09-09",2.8956,2.8956,2.8956,2.8956,3089.0],["1991-09-10",2.8956,2.8956,2.8956,2.8956,0.0],["1991-09-11",2.7766,2.7766,2.7766,2.7766,1287.0],["1991-09-12",2.8956,2.8956,2.8956,2.8956,772.0],["1991-09-13",2.8559,2.8559,2.8559,2.8559,1545.0],["1991-09-16",2.8163,2.8559,2.7766,2.7964,17764.0],["1991-09-17",2.7766,2.7766,2.7766,2.7766,1545.0],["1991-09-18",2.7766,2.7766,2.7766,2.7766,257.0],["1991-09-19",2.8361,2.8361,2.6973,2.7766,11071.0],["1991-09-20",2.7568,2.7568,2.6973,2.6973,1030.0],["1991-09-23",2.6973,2.7369,2.6576,2.6576,14932.0],["1991-09-24",2.6179,2.6576,2.5287,2.5386,29865.0],["1991-09-25",2.5783,2.6576,2.5783,2.6576,65908.0],["1991-09-26",2.6576,2.6576,2.6179,2.6179,1030.0],["1991-09-27",2.5981,2.6576,2.5981,2.6576,29865.0],["1991-09-30",2.5783,2.6576,2.5783,2.6576,19566.0],["1991-10-01",2.6179,2.6576,2.5981,2.6576,61789.0],["1991-10-02",2.6973,2.7369,2.6378,2.6774,31409.0],["1991-10-03",2.7766,2.7766,2.7171,2.7171,101437.0],["1991-10-04",2.7766,2.7766,2.7171,2.7171,14417.0],["1991-10-07",2.7369,2.7865,2.7369,2.7865,67968.0],["1991-10-08",2.7369,2.8163,2.7369,2.8163,12873.0],["1991-10-09",2.8163,2.8163,2.7369,2.8163,8753.0],["1991-10-10",2.7369,2.7468,2.7369,2.7468,12100.0],["1991-10-11",2.8163,2.8163,2.8163,2.8163,515.0],["1991-10-14",2.8163,2.8163,2.8163,2.8163,772.0],["1991-10-15",2.8163,2.8163,2.8163,2.8163,0.0],["1991-10-16",2.8163,2.8361,2.7766,2.7865,13903.0],["1991-10-17",2.7568,2.8163,2.7369,2.7369,8753.0],["1991-10-18",2.7369,2.8559,2.7369,2.8559,218063.0],["1991-10-21",2.8559,2.8559,2.7766,2.7766,32439.0],["1991-10-22",2.8559,2.8559,2.7766,2.8163,34756.0],["1991-10-23",2.8559,2.8559,2.7865,2.7865,3347.0],["1991-10-24",2.8559,2.8559,2.6973,2.6973,30894.0],["1991-10-25",2.6973,2.7964,2.6973,2.7766,9011.0],["1991-10-28",2.6179,2.6179,2.4791,2.5981,15190.0],["1991-10-29",2.6179,2.6179,2.4989,2.5981,18022.0],["1991-10-30",2.4989,2.4989,2.4989,2.4989,1545.0],["1991-10-31",2.4989,2.5981,2.4989,2.4989,19566.0],["1991-11-01",2.5981,2.5981,2.4989,2.5981,4377.0],["1991-11-04",2.4989,2.5981,2.4989,2.5981,515.0],["1991-11-05",2.5386,2.5981,2.5386,2.5981,3347.0],["1991-11-06",2.4989,2.5981,2.4989,2.4989,3089.0],["1991-11-07",2.5386,2.5981,2.5386,2.5584,24973.0],["1991-11-08",2.5981,2.5981,2.5485,2.5584,38103.0],["1991-11-11",2.5386,2.6179,2.5386,2.5783,18022.0],["1991-11-12",2.5584,2.5584,2.5584,2.5584,257.0],["1991-11-13",2.5584,2.5981,2.5584,2.5981,28835.0],["1991-11-14",2.5584,2.5981,2.5584,2.5981,1287.0],["1991-11-15",2.5386,2.5981,2.5188,2.5584,11843.0],["1991-11-18",2.5188,2.5584,2.5188,2.5386,30637.0],["1991-11-19",2.5188,2.5584,2.5188,2.5287,22656.0],["1991-11-20",2.5188,2.5584,2.5188,2.5188,213429.0],["1991-11-21",2.5188,2.5783,2.5188,2.5386,93713.0],["1991-11-22",2.5783,2.5783,2.5386,2.5485,96545.0],["1991-11-25",2.5386,2.5683,2.5386,2.5386,30122.0],["1991-11-26",2.4989,2.5386,2.4593,2.4989,63076.0],["1991-11-27",2.4989,2.4989,2.4989,2.4989,0.0],["1991-11-29",2.4593,2.4593,2.4593,2.4593,1802.0],["1991-12-02",2.4855,2.5456,2.4855,2.5456,26260.0],["1991-12-03",2.4855,2.5256,2.4855,2.4855,26518.0],["1991-12-04",2.5256,2.5256,2.4654,2.4654,25488.0],["1991-12-05",2.4654,2.5256,2.4654,2.4855,69770.0],["1991-12-06",2.4855,2.5256,2.4855,2.5256,14417.0],["1991-12-09",2.4654,2.4855,2.4454,2.4654,49174.0],["1991-12-10",2.4254,2.4654,2.4254,2.4654,15447.0],["1991-12-11",2.4654,2.4654,2.4654,2.4654,1030.0],["1991-12-12",2.4053,2.4654,2.4053,2.4254,8239.0],["1991-12-13",2.4654,2.4654,2.4254,2.4254,41708.0],["1991-12-16",2.4254,2.4855,2.4254,2.4855,16992.0],["1991-12-17",2.4855,2.4855,2.4755,2.4755,6951.0],["1991-12-18",2.4254,2.4855,2.4254,2.4855,89079.0],["1991-12-19",2.4855,2.4855,2.4454,2.4654,47629.0],["1991-12-20",2.4855,2.5256,2.4855,2.4855,5921.0],["1991-12-23",2.5256,2.5256,2.5055,2.5055,4634.0],["1991-12-24",2.5256,2.6057,2.4855,2.6057,148036.0],["1991-12-26",2.5857,2.6458,2.5657,2.6057,6951.0],["1991-12-27",2.6258,2.6458,2.6057,2.6458,56125.0],["1991-12-30",2.6458,2.6859,2.6057,2.6859,36558.0],["1991-12-31",2.706,2.7461,2.6458,2.706,52521.0],["1992-01-02",2.726,2.8062,2.726,2.8062,18279.0],["1992-01-03",2.7661,2.9665,2.7661,2.9064,32697.0],["1992-01-06",2.9064,3.0267,2.9064,2.9665,61789.0],["1992-01-07",2.9665,3.0367,2.9465,3.0367,113022.0],["1992-01-08",2.9665,3.0467,2.9665,3.0467,7981.0],["1992-01-09",3.0467,3.0467,2.9665,3.0467,5149.0],["1992-01-10",3.0868,3.2472,3.0066,3.2071,197210.0],["1992-01-13",3.2071,3.2472,3.187,3.2271,143144.0],["1992-01-14",3.187,3.2472,3.1069,3.1369,417847.0],["1992-01-15",3.0868,3.167,3.0868,3.1269,14932.0],["1992-01-16",3.1269,3.1269,3.1269,3.1269,1545.0],["1992-01-17",3.187,3.187,3.1269,3.1269,10298.0],["1992-01-20",3.1269,3.1269,3.1269,3.1269,2317.0],["1992-01-21",3.1269,3.167,3.1069,3.1069,13388.0],["1992-01-22",3.1069,3.1069,3.0066,3.0066,5664.0],["1992-01-23",3.1069,3.1269,3.1069,3.1269,3604.0],["1992-01-24",3.1269,3.1269,3.0066,3.1269,83158.0],["1992-01-27",3.0066,3.0066,3.0066,3.0066,1287.0],["1992-01-28",3.0066,3.0066,2.9866,2.9866,7209.0],["1992-01-29",2.9866,3.0066,2.9866,3.0066,9526.0],["1992-01-30",3.0467,3.0467,3.0467,3.0467,515.0],["1992-01-31",2.9866,3.0267,2.9866,3.0267,9268.0],["1992-02-03",3.0066,3.0066,2.9265,3.0066,772.0],["1992-02-04",2.9265,2.9866,2.9265,2.9866,3347.0],["1992-02-05",2.9064,2.9665,2.8663,2.9665,26518.0],["1992-02-06",2.9565,2.9565,2.8864,2.9465,15962.0],["1992-02-07",2.9665,2.9665,2.8663,2.9164,42480.0],["1992-02-10",2.8663,2.8663,2.8463,2.8463,772.0],["1992-02-11",2.8864,2.9064,2.8363,2.8363,10556.0],["1992-02-12",2.8663,3.0668,2.8663,3.0668,151898.0],["1992-02-13",2.9465,3.0668,2.9465,3.0668,11071.0],["1992-02-14",3.0668,3.0668,2.9866,3.0668,1030.0],["1992-02-18",3.0668,3.0668,3.0668,3.0668,257.0],["1992-02-19",3.0467,3.0467,3.0467,3.0467,515.0],["1992-02-20",3.0668,3.0668,3.0668,3.0668,257.0],["1992-02-21",3.0367,3.0367,3.0267,3.0367,87534.0],["1992-02-24",3.0668,3.0668,3.0066,3.0066,1545.0],["1992-02-25",3.0367,3.0467,3.0367,3.0467,51491.0],["1992-02-26",3.0066,3.1269,3.0066,3.1269,5149.0],["1992-02-27",3.1069,3.2071,3.0467,3.167,135678.0],["1992-02-28",3.2071,3.2071,3.2071,3.2071,257.0],["1992-03-02",3.1585,3.2395,3.1585,3.2091,67453.0],["1992-03-03",3.1585,3.1889,3.1585,3.1889,6694.0],["1992-03-04",3.2395,3.2395,3.1585,3.199,6694.0],["1992-03-05",3.1686,3.2192,3.1686,3.2192,7981.0],["1992-03-06",3.2395,3.2395,3.1585,3.199,3862.0],["1992-03-09",3.199,3.199,3.199,3.199,0.0],["1992-03-10",3.2395,3.2395,3.2395,3.2395,257.0],["1992-03-11",3.2395,3.2395,3.1382,3.1382,55867.0],["1992-03-12",3.1382,3.1585,3.1382,3.1585,3089.0],["1992-03-13",3.118,3.199,3.0573,3.1787,33726.0],["1992-03-16",3.1787,3.1787,3.1787,3.1787,0.0],["1992-03-17",3.1787,3.1787,3.1787,3.1787,0.0],["1992-03-18",3.0775,3.0775,3.0775,3.0775,257.0],["1992-03-19",3.1585,3.1787,3.0775,3.1787,19824.0],["1992-03-20",3.0775,3.1787,3.0775,3.1585,10556.0],["1992-03-23",3.0775,3.1585,3.0775,3.1585,4377.0],["1992-03-24",3.1585,3.1585,3.0775,3.0977,17507.0],["1992-03-25",3.1585,3.1585,3.0775,3.1585,5149.0],["1992-03-26",3.1585,3.1585,3.1585,3.1585,515.0],["1992-03-27",3.1585,3.1585,3.0977,3.0977,5149.0],["1992-03-30",3.0775,3.1585,3.0775,3.1585,2317.0],["1992-03-31",3.0775,3.1585,3.0775,3.1585,2832.0],["1992-04-01",3.1585,3.1585,3.1585,3.1585,515.0],["1992-04-02",3.0775,3.1382,3.0775,3.1382,17507.0],["1992-04-03",3.0977,3.1585,3.0977,3.118,14417.0],["1992-04-06",3.199,3.199,3.1585,3.1585,2317.0],["1992-04-07",3.199,3.199,3.1382,3.199,9526.0],["1992-04-08",3.199,3.199,3.0977,3.199,10813.0],["1992-04-09",3.1585,3.1787,3.1585,3.1585,1802.0],["1992-04-10",3.1787,3.1787,3.1382,3.1585,10813.0],["1992-04-13",3.0977,3.0977,3.0977,3.0977,515.0],["1992-04-14",3.1787,3.1787,3.0977,3.0977,8496.0],["1992-04-15",3.1787,3.1787,3.0573,3.1585,18537.0],["1992-04-16",3.1585,3.1585,3.1585,3.1585,1030.0],["1992-04-20",3.1079,3.1079,3.1079,3.1079,257.0],["1992-04-21",3.0573,3.1079,3.0573,3.1079,3862.0],["1992-04-22",3.1382,3.199,3.1382,3.199,772.0],["1992-04-23",3.0977,3.199,3.0977,3.199,9011.0],["1992-04-24",3.199,3.199,3.118,3.199,9268.0],["1992-04-27",3.199,3.199,3.199,3.199,0.0],["1992-04-28",3.1585,3.199,3.118,3.199,67453.0],["1992-04-29",3.199,3.199,3.199,3.199,515.0],["1992-04-30",3.1787,3.1787,3.1787,3.1787,3862.0],["1992-05-01",3.199,3.199,3.1889,3.1889,772.0],["1992-05-04",3.0977,3.1484,3.0977,3.1484,2317.0],["1992-05-05",3.1686,3.1686,3.0977,3.0977,3347.0],["1992-05-06",3.0977,3.199,3.0977,3.199,1030.0],["1992-05-07",3.199,3.199,3.199,3.199,2575.0],["1992-05-08",3.199,3.199,3.199,3.199,0.0],["1992-05-11",3.1908,3.2113,3.0885,3.1499,46599.0],["1992-05-12",3.1806,3.1806,3.1806,3.1806,1287.0],["1992-05-13",3.2113,3.2113,3.1294,3.2113,3604.0],["1992-05-14",3.1908,3.1908,3.1294,3.1294,9783.0],["1992-05-15",3.1908,3.1908,3.1294,3.1806,5149.0],["1992-05-18",3.1294,3.1908,3.1294,3.1908,5407.0],["1992-05-19",3.1908,3.1908,3.1499,3.1499,20339.0],["1992-05-20",3.1806,3.1908,3.1294,3.1908,5664.0],["1992-05-21",3.1294,3.1294,3.1294,3.1294,2317.0],["1992-05-22",3.1294,3.1294,3.1294,3.1294,772.0],["1992-05-26",3.1806,3.1908,3.1806,3.1806,5664.0],["1992-05-27",3.1908,3.1908,3.1294,3.1908,32954.0],["1992-05-28",3.1806,3.1908,3.1294,3.1601,5921.0],["1992-05-29",3.1908,3.1908,3.1294,3.1294,11585.0],["1992-06-01",3.2142,3.2142,3.1625,3.1625,4119.0],["1992-06-02",3.1625,3.2142,3.1625,3.1625,13645.0],["1992-06-03",3.1212,3.2245,3.1212,3.1625,18022.0],["1992-06-04",3.2245,3.2245,3.1212,3.2245,1030.0],["1992-06-05",3.1212,3.1832,3.1212,3.1832,3347.0],["1992-06-08",3.1212,3.1212,3.1212,3.1212,257.0],["1992-06-09",3.1212,3.1212,3.1212,3.1212,0.0],["1992-06-10",3.2245,3.2245,3.1212,3.2245,772.0],["1992-06-11",3.1625,3.1625,3.1625,3.1625,772.0],["1992-06-12",3.2038,3.2038,3.1212,3.1315,26003.0],["1992-06-15",3.1832,3.2038,3.1832,3.1832,772.0],["1992-06-16",3.1832,3.1832,3.1832,3.1832,0.0],["1992-06-17",3.1832,3.1832,3.0592,3.0592,1802.0],["1992-06-18",3.0592,3.1832,3.0592,3.1832,53293.0],["1992-06-19",3.1832,3.1832,3.1832,3.1832,515.0],["1992-06-22",3.1832,3.1832,3.1832,3.1832,1287.0],["1992-06-23",3.0592,3.0592,3.0592,3.0592,257.0],["1992-06-24",3.1005,3.1005,3.1005,3.1005,2575.0],["1992-06-25",3.1005,3.1005,3.0798,3.1005,12358.0],["1992-06-26",3.0592,3.1625,3.0592,3.1625,3862.0],["1992-06-29",3.0592,3.1418,3.0592,3.0592,57412.0],["1992-06-30",3.0695,3.0798,3.0592,3.0592,29350.0],["1992-07-01",2.9765,3.1005,2.9558,3.1005,44797.0],["1992-07-02",2.9558,3.0178,2.9558,2.9558,36301.0],["1992-07-06",2.9558,3.0178,2.9558,2.9558,48144.0],["1992-07-07",3.1005,3.1005,2.9558,2.9558,2060.0],["1992-07-08",3.0592,3.0592,2.9558,2.9558,124865.0],["1992-07-09",2.9558,2.9765,2.9558,2.9558,11585.0],["1992-07-10",2.9558,3.0592,2.9558,2.9558,4634.0],["1992-07-13",2.9558,3.0592,2.9558,2.9558,5664.0],["1992-07-14",3.0592,3.0592,3.0592,3.0592,515.0],["1992-07-15",2.9558,3.0178,2.9558,2.9558,4377.0],["1992-07-16",3.0592,3.0592,2.9558,2.9765,7466.0],["1992-07-17",3.0592,3.0592,2.9558,2.9558,2575.0],["1992-07-20",3.0178,3.0178,2.9351,2.9351,7724.0],["1992-07-21",3.0075,3.0178,2.9351,3.0178,6179.0],["1992-07-22",2.9351,3.1005,2.9351,3.1005,10041.0],["1992-07-23",3.0798,3.1005,2.9971,3.1005,29350.0],["1992-07-24",3.1005,3.1212,2.9971,3.1212,33469.0],["1992-07-27",3.1212,3.1212,3.0178,3.1212,10556.0],["1992-07-28",3.1005,3.1212,3.0178,3.1212,6694.0],["1992-07-29",3.0488,3.1212,3.0178,3.0178,77494.0],["1992-07-30",3.1212,3.1212,3.1005,3.1212,6179.0],["1992-07-31",3.1212,3.1212,3.0178,3.1212,6694.0],["1992-08-03",3.1212,3.1212,3.0385,3.0385,9526.0],["1992-08-04",3.0592,3.1212,3.0178,3.1108,79553.0],["1992-08-05",3.0178,3.0178,3.0178,3.0178,1030.0],["1992-08-06",3.0178,3.1212,3.0178,3.1212,6179.0],["1992-08-07",3.1212,3.1212,3.0178,3.1212,6694.0],["1992-08-10",3.0178,3.1005,2.9971,2.9971,19052.0],["1992-08-11",2.9971,2.9971,2.9971,2.9971,0.0],["1992-08-12",2.9971,3.0798,2.9558,2.9868,22141.0],["1992-08-13",2.9765,3.0385,2.9351,2.9351,35529.0],["1992-08-14",3.0385,3.0385,2.9351,3.0282,4892.0],["1992-08-17",3.0385,3.0385,2.9351,3.0385,4377.0],["1992-08-18",2.9558,3.0385,2.9558,3.0385,108388.0],["1992-08-19",3.0282,3.0385,2.9351,2.9765,102209.0],["1992-08-20",2.9351,3.0385,2.9351,2.9351,34241.0],["1992-08-21",3.0385,3.0385,3.0385,3.0385,6179.0],["1992-08-24",3.0385,3.0385,3.0385,3.0385,1287.0],["1992-08-25",2.9351,3.0385,2.9351,2.9351,38361.0],["1992-08-26",3.0385,3.0385,2.9351,2.9351,7466.0],["1992-08-27",3.0592,3.0592,2.9351,2.9351,2060.0],["1992-08-28",3.0592,3.1625,3.0592,3.1625,26003.0],["1992-08-31",3.2168,3.2168,3.0497,3.175,3862.0],["1992-09-01",3.175,3.175,3.0915,3.175,8753.0],["1992-09-02",3.175,3.175,3.0497,3.175,13645.0],["1992-09-03",3.2168,3.2168,3.2168,3.2168,1802.0],["1992-09-04",3.2168,3.2168,3.175,3.2168,23171.0],["1992-09-08",3.2064,3.2168,3.175,3.2168,47629.0],["1992-09-09",3.2168,3.2168,3.175,3.2064,18279.0],["1992-09-10",3.1333,3.1333,3.1333,3.1333,5921.0],["1992-09-11",3.1333,3.1333,3.1333,3.1333,257.0],["1992-09-14",3.2168,3.2168,3.1333,3.1333,5921.0],["1992-09-15",3.2168,3.2168,3.1333,3.1333,1802.0],["1992-09-16",3.1333,3.2168,3.1124,3.2168,14160.0],["1992-09-17",3.0915,3.2168,3.0915,3.175,84187.0],["1992-09-18",3.1333,3.175,3.1333,3.175,4119.0],["1992-09-21",3.2168,3.2168,3.2168,3.2168,257.0],["1992-09-22",3.2168,3.2168,3.2168,3.2168,2317.0],["1992-09-23",3.2168,3.2168,3.175,3.175,2317.0],["1992-09-24",3.175,3.175,3.175,3.175,0.0],["1992-09-25",3.2377,3.2377,3.1542,3.2377,1287.0],["1992-09-28",3.1646,3.2377,3.1646,3.2377,62304.0],["1992-09-29",3.2168,3.2377,3.1333,3.1437,17764.0],["1992-09-30",3.175,3.3004,3.175,3.175,18279.0],["1992-10-01",3.3004,3.3004,3.3004,3.3004,2832.0],["1992-10-02",3.3004,3.3004,3.175,3.269,26260.0],["1992-10-05",3.175,3.3004,3.175,3.3004,16992.0],["1992-10-06",3.3004,3.3421,3.1959,3.3421,19824.0],["1992-10-07",3.1959,3.3213,3.1959,3.1959,8496.0],["1992-10-08",3.1959,3.2586,3.1959,3.2377,136450.0],["1992-10-09",3.2586,3.2586,3.2168,3.2168,1287.0],["1992-10-12",3.2168,3.2168,3.2168,3.2168,0.0],["1992-10-13",3.2168,3.2168,3.2168,3.2168,257.0],["1992-10-14",3.3004,3.3004,3.2586,3.3004,4119.0],["1992-10-15",3.3004,3.3004,3.2586,3.2586,5407.0],["1992-10-16",3.2168,3.3004,3.2168,3.3004,2060.0],["1992-10-19",3.3004,3.3004,3.2168,3.3004,1287.0],["1992-10-20",3.3004,3.3004,3.2168,3.2377,7981.0],["1992-10-21",3.2168,3.3004,3.2168,3.3004,106071.0],["1992-10-22",3.2168,3.3004,3.2168,3.2168,1030.0],["1992-10-23",3.2168,3.2168,3.2168,3.2168,0.0],["1992-10-26",3.2168,3.2168,3.2168,3.2168,3862.0],["1992-10-27",3.2168,3.3004,3.2168,3.2377,82385.0],["1992-10-28",3.3004,3.3421,3.2168,3.3421,13388.0],["1992-10-29",3.2586,3.3839,3.2586,3.3839,1545.0],["1992-10-30",3.3839,3.3839,3.2586,3.3839,4634.0],["1992-11-02",3.2795,3.3213,3.2586,3.2586,98862.0],["1992-11-03",3.3839,3.3839,3.3839,3.3839,257.0],["1992-11-04",3.3839,3.3839,3.2586,3.2586,1030.0],["1992-11-05",3.3839,3.3839,3.2586,3.2586,1030.0],["1992-11-06",3.2586,3.2586,3.2586,3.2586,515.0],["1992-11-09",3.2586,3.3839,3.2586,3.3839,4634.0],["1992-11-10",3.3839,3.3839,3.3839,3.3839,1802.0],["1992-11-11",3.3839,3.3839,3.3839,3.3839,0.0],["1992-11-12",3.2795,3.3839,3.2795,3.3839,3089.0],["1992-11-13",3.3421,3.3421,3.3421,3.3421,257.0],["1992-11-16",3.2586,3.3421,3.2586,3.2586,4377.0],["1992-11-17",3.2586,3.3421,3.2586,3.3421,2575.0],["1992-11-18",3.2586,3.3839,3.2586,3.3839,4377.0],["1992-11-19",3.3839,3.3839,3.2586,3.3421,4892.0],["1992-11-20",3.3839,3.3839,3.2586,3.3839,2832.0],["1992-11-23",3.6207,3.6764,3.5093,3.6764,16606.0],["1992-11-24",3.5093,3.7321,3.5093,3.5928,6758.0],["1992-11-25",3.7321,3.7321,3.7321,3.7321,5793.0],["1992-11-27",3.6764,3.7321,3.6207,3.7321,5793.0],["1992-11-30",3.6275,3.7681,3.6275,3.7118,3669.0],["1992-12-01",3.6275,3.7681,3.6275,3.7681,2317.0],["1992-12-02",3.6556,3.7681,3.6556,3.7399,20081.0],["1992-12-03",3.7681,3.7681,3.6556,3.6556,8110.0],["1992-12-04",3.7681,3.7681,3.6556,3.7681,1545.0],["1992-12-07",3.7681,3.7681,3.7681,3.7681,965.0],["1992-12-08",3.7681,3.7681,3.6837,3.7681,2317.0],["1992-12-09",3.6837,3.7681,3.6837,3.6837,1545.0],["1992-12-10",3.6837,3.7681,3.6837,3.7681,2896.0],["1992-12-11",3.7681,3.8243,3.7118,3.7962,6758.0],["1992-12-14",3.8243,3.8243,3.8243,3.8243,193.0],["1992-12-15",3.7118,3.8243,3.7118,3.8243,24522.0],["1992-12-16",3.8243,3.8243,3.7681,3.8243,6758.0],["1992-12-17",3.7962,3.8243,3.7681,3.8243,3283.0],["1992-12-18",3.8243,3.8243,3.7118,3.7118,2317.0],["1992-12-21",3.8243,3.8805,3.7962,3.7962,10813.0],["1992-12-22",3.8805,3.8805,3.8805,3.8805,1931.0],["1992-12-23",3.7962,3.8805,3.7962,3.8805,13709.0],["1992-12-24",3.8805,3.8805,3.8805,3.8805,0.0],["1992-12-28",3.7962,3.8805,3.7962,3.8805,3283.0],["1992-12-29",3.7962,3.7962,3.7962,3.7962,579.0],["1992-12-30",3.8805,3.8805,3.7962,3.7962,2703.0],["1992-12-31",3.8243,3.8805,3.7962,3.7962,1738.0],["1993-01-04",3.8243,3.993,3.8243,3.993,7337.0],["1993-01-05",3.993,4.0211,3.8805,4.0211,5020.0],["1993-01-06",4.0211,4.1055,3.9368,3.993,43252.0],["1993-01-07",4.1055,4.1055,3.993,4.1055,1352.0],["1993-01-08",4.0352,4.0352,3.9649,4.0352,3089.0],["1993-01-11",4.1055,4.1055,4.1055,4.1055,772.0],["1993-01-12",3.993,4.0352,3.9649,3.9649,3283.0],["1993-01-13",3.9649,4.1055,3.9649,4.1055,2124.0],["1993-01-14",4.1055,4.1055,4.1055,4.1055,4441.0],["1993-01-15",4.1055,4.1055,3.9649,4.1055,772.0],["1993-01-18",4.1055,4.218,4.1055,4.1336,6179.0],["1993-01-19",4.218,4.218,4.1055,4.1055,1931.0],["1993-01-20",4.2461,4.2461,4.1336,4.1336,772.0],["1993-01-21",4.1055,4.2461,4.1055,4.2461,23557.0],["1993-01-22",4.2461,4.2742,4.1336,4.2742,36494.0],["1993-01-25",4.1617,4.2742,4.1617,4.2742,68933.0],["1993-01-26",4.2742,4.2742,4.1617,4.1617,3862.0],["1993-01-27",4.1617,4.2742,4.1617,4.2461,1352.0],["1993-01-28",4.2461,4.2461,4.1617,4.2461,2703.0],["1993-01-29",4.1617,4.2461,4.1617,4.1617,2703.0],["1993-02-01",4.1617,4.2461,4.1617,4.1617,2896.0],["1993-02-02",4.2461,4.2461,4.1617,4.1617,6179.0],["1993-02-03",4.2461,4.2461,4.1617,4.2461,7531.0],["1993-02-04",4.2461,4.2461,4.1617,4.2461,4634.0],["1993-02-05",4.2461,4.2461,4.218,4.2461,3669.0],["1993-02-08",4.2461,4.2461,4.2461,4.2461,386.0],["1993-02-09",4.2461,4.2461,4.1617,4.2461,5020.0],["1993-02-10",4.2461,4.2461,4.1617,4.2461,3283.0],["1993-02-11",4.1617,4.1617,4.1617,4.1617,965.0],["1993-02-12",4.2461,4.2461,4.218,4.218,386.0],["1993-02-16",4.2461,4.2461,4.1617,4.1617,2510.0],["1993-02-17",4.1617,4.2461,4.1617,4.1617,11392.0],["1993-02-18",4.1617,4.2461,4.1617,4.2461,1545.0],["1993-02-19",4.2461,4.2461,4.1617,4.1617,772.0],["1993-02-22",4.2461,4.2461,4.1617,4.1617,1352.0],["1993-02-23",4.1617,4.1617,4.1617,4.1617,965.0],["1993-02-24",4.1617,4.2461,4.1617,4.1617,12744.0],["1993-02-25",4.2461,4.2461,4.1617,4.1617,965.0],["1993-02-26",4.2461,4.2461,4.1617,4.2461,32246.0],["1993-03-01",4.1973,4.3108,4.1973,4.2966,4827.0],["1993-03-02",4.254,4.3108,4.254,4.2824,22205.0],["1993-03-03",4.2824,4.3391,4.254,4.3391,35529.0],["1993-03-04",4.2966,4.3391,4.2824,4.3391,12165.0],["1993-03-05",4.3391,4.3533,4.3249,4.3533,6758.0],["1993-03-08",4.3958,4.3958,4.3108,4.3958,2703.0],["1993-03-09",4.3108,4.4809,4.3108,4.3675,8882.0],["1993-03-10",4.5093,4.5093,4.5093,4.5093,1738.0],["1993-03-11",4.5093,4.5093,4.4526,4.4526,10620.0],["1993-03-12",4.4242,4.5944,4.4242,4.5944,1931.0],["1993-03-15",4.5944,4.5944,4.5944,4.5944,1352.0],["1993-03-16",4.4242,4.566,4.4242,4.4526,2510.0],["1993-03-17",4.5944,4.6794,4.5376,4.6794,13709.0],["1993-03-18",4.5376,4.6794,4.5376,4.6794,5793.0],["1993-03-19",4.6794,4.6794,4.5376,4.6794,3089.0],["1993-03-22",4.6794,4.6794,4.6794,4.6794,772.0],["1993-03-23",4.6794,4.6794,4.5376,4.5944,39390.0],["1993-03-24",4.6794,4.6794,4.6794,4.6794,1352.0],["1993-03-25",4.6794,4.6794,4.5376,4.5376,772.0],["1993-03-26",4.5376,4.5376,4.5376,4.5376,1159.0],["1993-03-29",4.5376,4.6794,4.5376,4.6794,42866.0],["1993-03-30",4.6794,4.6794,4.6227,4.6794,8303.0],["1993-03-31",4.5944,4.6653,4.5944,4.6653,5020.0],["1993-04-01",4.5944,4.5944,4.5944,4.5944,193.0],["1993-04-02",4.6227,4.6794,4.5376,4.5944,77622.0],["1993-04-05",4.6227,4.6227,4.5376,4.5376,3476.0],["1993-04-06",4.6227,4.6227,4.5944,4.5944,965.0],["1993-04-07",4.5944,4.6227,4.5376,4.6227,2896.0],["1993-04-08",4.6227,4.6227,4.5376,4.5802,3476.0],["1993-04-12",4.5376,4.6227,4.5376,4.5376,5793.0],["1993-04-13",4.6227,4.6227,4.5376,4.5376,1545.0],["1993-04-14",4.5376,4.6227,4.5376,4.6227,8303.0],["1993-04-15",4.5376,4.5944,4.5376,4.5944,4827.0],["1993-04-16",4.5944,4.5944,4.5944,4.5944,3476.0],["1993-04-19",4.5944,4.5944,4.5376,4.5376,4248.0],["1993-04-20",4.5944,4.6227,4.5518,4.6227,6565.0],["1993-04-21",4.5093,4.5093,4.5093,4.5093,1738.0],["1993-04-22",4.6227,4.6227,4.6227,4.6227,579.0],["1993-04-23",4.5093,4.6227,4.5093,4.6227,2510.0],["1993-04-26",4.5093,4.6227,4.5093,4.5944,15061.0],["1993-04-27",4.4242,4.566,4.4242,4.4242,5407.0],["1993-04-28",4.566,4.566,4.566,4.566,1545.0],["1993-04-29",4.566,4.566,4.566,4.566,0.0],["1993-04-30",4.566,4.566,4.4242,4.4242,1352.0],["1993-05-03",4.3958,4.5944,4.3958,4.566,139990.0],["1993-05-04",4.566,4.6227,4.566,4.5944,11972.0],["1993-05-05",4.5093,4.5093,4.5093,4.5093,1931.0],["1993-05-06",4.5944,4.5944,4.5093,4.5093,4055.0],["1993-05-07",4.5944,4.5944,4.5093,4.5093,5020.0],["1993-05-10",4.566,4.5802,4.5093,4.5518,39390.0],["1993-05-11",4.5376,4.5944,4.5376,4.566,52134.0],["1993-05-12",4.6511,4.6511,4.6227,4.6511,13516.0],["1993-05-13",4.6511,4.6511,4.566,4.6511,13130.0],["1993-05-14",4.6511,4.6511,4.566,4.566,3089.0],["1993-05-17",4.6511,4.6511,4.566,4.566,94807.0],["1993-05-18",4.6511,4.6511,4.566,4.5944,32053.0],["1993-05-19",4.6511,4.6511,4.6511,4.6511,2510.0],["1993-05-20",4.6511,4.6511,4.6511,4.6511,2510.0],["1993-05-21",4.6511,4.6511,4.566,4.566,30894.0],["1993-05-24",4.6511,4.6511,4.566,4.566,1159.0],["1993-05-25",4.6369,4.6511,4.566,4.566,1159.0],["1993-05-26",4.6511,4.6511,4.566,4.566,965.0],["1993-05-27",4.5944,4.6511,4.566,4.6511,965.0],["1993-05-28",4.6396,4.6396,4.611,4.611,1352.0],["1993-06-01",4.6396,4.7542,4.6396,4.7542,772.0],["1993-06-02",4.7542,4.7542,4.7542,4.7542,0.0],["1993-06-03",4.6396,4.7542,4.611,4.611,34563.0],["1993-06-04",4.7542,4.7542,4.6396,4.6396,10427.0],["1993-06-07",4.611,4.7542,4.611,4.6826,2510.0],["1993-06-08",4.6826,4.7542,4.611,4.611,63141.0],["1993-06-09",4.611,4.7542,4.611,4.7542,3089.0],["1993-06-10",4.611,4.7255,4.611,4.7255,26840.0],["1993-06-11",4.7255,4.7255,4.611,4.7255,1931.0],["1993-06-14",4.7255,4.7255,4.611,4.611,6758.0],["1993-06-15",4.7255,4.7255,4.611,4.7255,5407.0],["1993-06-16",4.7255,4.7255,4.611,4.611,8110.0],["1993-06-17",4.611,4.6969,4.611,4.6969,386.0],["1993-06-18",4.6969,4.6969,4.611,4.6683,41708.0],["1993-06-21",4.611,4.6969,4.611,4.6969,28770.0],["1993-06-22",4.6969,4.6969,4.5823,4.6969,12937.0],["1993-06-23",4.6969,4.6969,4.5823,4.5823,1931.0],["1993-06-24",4.6969,4.6969,4.5823,4.5823,8496.0],["1993-06-25",4.5823,4.6396,4.5823,4.5823,23943.0],["1993-06-28",4.6396,4.6396,4.5823,4.5823,4248.0],["1993-06-29",4.611,4.6969,4.611,4.6969,772.0],["1993-06-30",4.6969,4.6969,4.5823,4.611,2124.0],["1993-07-01",4.6969,4.6969,4.5823,4.6539,143659.0],["1993-07-02",4.6253,4.6683,4.611,4.6683,81677.0],["1993-07-06",4.5823,4.6683,4.5823,4.6683,2124.0],["1993-07-07",4.6683,4.6683,4.5823,4.5823,1352.0],["1993-07-08",4.6683,4.6683,4.5823,4.6683,3089.0],["1993-07-09",4.6683,4.6683,4.611,4.611,14482.0],["1993-07-12",4.6683,4.6683,4.5823,4.611,1738.0],["1993-07-13",4.6683,4.6683,4.6396,4.6683,3862.0],["1993-07-14",4.5823,4.6683,4.5823,4.611,43252.0],["1993-07-15",4.6683,4.6683,4.5823,4.5967,43252.0],["1993-07-16",4.6683,4.6683,4.5823,4.5823,172816.0],["1993-07-19",4.5823,4.6969,4.5823,4.6969,104076.0],["1993-07-20",4.5823,4.5823,4.5823,4.5823,386.0],["1993-07-21",4.5823,4.6969,4.5823,4.6969,2896.0],["1993-07-22",4.5823,4.6683,4.5823,4.6683,3476.0],["1993-07-23",4.5823,4.6969,4.5823,4.5823,12937.0],["1993-07-26",4.6969,4.6969,4.6969,4.6969,5407.0],["1993-07-27",4.6969,4.6969,4.5823,4.6969,3089.0],["1993-07-28",4.6969,4.6969,4.5823,4.6683,7337.0],["1993-07-29",4.6969,4.6969,4.6396,4.6969,1352.0],["1993-07-30",4.6683,4.8115,4.6253,4.6683,17185.0],["1993-08-02",4.7255,4.8544,4.7255,4.8401,6565.0],["1993-08-03",4.7542,4.7685,4.7255,4.7542,7724.0],["1993-08-04",4.7255,4.8974,4.7255,4.8974,32825.0],["1993-08-05",4.7828,4.8974,4.7828,4.8974,3669.0],["1993-08-06",4.8974,4.9547,4.8974,4.926,8110.0],["1993-08-09",5.0012,5.0012,4.8277,4.8566,6951.0],["1993-08-10",5.0012,5.0012,4.9145,5.0012,4055.0],["1993-08-11",4.9434,5.0012,4.8711,5.0012,11392.0],["1993-08-12",5.0012,5.0012,4.9145,5.0012,4055.0],["1993-08-13",4.8566,5.0012,4.8566,5.0012,965.0],["1993-08-16",4.9867,5.0012,4.9867,4.9867,20274.0],["1993-08-17",5.0301,5.0879,4.9145,5.0879,40356.0],["1993-08-18",5.1457,5.2035,5.0879,5.2035,29929.0],["1993-08-19",5.2035,5.2035,5.1457,5.1746,22398.0],["1993-08-20",5.1746,5.1746,5.059,5.1746,18537.0],["1993-08-23",5.1746,5.1746,5.1746,5.1746,9848.0],["1993-08-24",5.1746,5.1746,5.1457,5.1746,22012.0],["1993-08-25",5.1746,5.1746,5.0879,5.1746,18344.0],["1993-08-26",5.1746,5.1746,5.1746,5.1746,5407.0],["1993-08-27",5.2035,5.2035,5.1602,5.2035,4441.0],["1993-08-30",5.1335,5.2502,5.1335,5.2502,7917.0],["1993-08-31",5.2502,5.2502,5.1919,5.2356,26067.0],["1993-09-01",5.2502,5.2502,5.1919,5.2502,33212.0],["1993-09-02",5.2502,5.2502,5.1627,5.1627,34756.0],["1993-09-03",5.2502,5.3377,5.2502,5.3377,28577.0],["1993-09-07",5.3377,5.3377,5.1919,5.3377,9075.0],["1993-09-08",5.3377,5.3377,5.1919,5.3377,3283.0],["1993-09-09",5.3377,5.3377,5.294,5.3377,2510.0],["1993-09-10",5.1919,5.3377,5.1919,5.3377,2896.0],["1993-09-13",5.3377,5.3669,5.2502,5.3669,10041.0],["1993-09-14",5.3669,5.3669,5.3669,5.3669,3862.0],["1993-09-15",5.2502,5.3669,5.2502,5.3669,10234.0],["1993-09-16",5.2502,5.3669,5.2502,5.2502,579.0],["1993-09-17",5.2502,5.3669,5.2502,5.3669,5213.0],["1993-09-20",5.3231,5.3961,5.3231,5.3815,55996.0],["1993-09-21",5.3085,5.3961,5.3085,5.3085,1545.0],["1993-09-22",5.3961,5.4252,5.3085,5.4252,26840.0],["1993-09-23",5.4252,5.4252,5.2794,5.3085,21433.0],["1993-09-24",5.3669,5.3669,5.2502,5.2502,6372.0],["1993-09-27",5.3231,5.3669,5.2794,5.2794,14482.0],["1993-09-28",5.3669,5.3669,5.2502,5.3231,3862.0],["1993-09-29",5.2502,5.3669,5.2502,5.3669,4248.0],["1993-09-30",5.3669,5.3669,5.2502,5.3669,8496.0],["1993-10-01",5.3669,5.3669,5.2794,5.3669,50397.0],["1993-10-04",5.3669,5.3669,5.2794,5.3669,30122.0],["1993-10-05",5.3669,5.3669,5.2794,5.3669,14096.0],["1993-10-06",5.3377,5.4252,5.3231,5.4106,24522.0],["1993-10-07",5.4252,5.4252,5.3085,5.4252,8496.0],["1993-10-08",5.4252,5.4252,5.3669,5.4252,4441.0],["1993-10-11",5.4252,5.4252,5.4252,5.4252,193.0],["1993-10-12",5.4252,5.4252,5.2794,5.3669,31088.0],["1993-10-13",5.3669,5.3669,5.294,5.294,43252.0],["1993-10-14",5.2794,5.3669,5.2794,5.294,20274.0],["1993-10-15",5.3669,5.3669,5.2794,5.3377,5986.0],["1993-10-18",5.3669,5.3669,5.2794,5.2794,5986.0],["1993-10-19",5.3085,5.3669,5.2502,5.2794,15640.0],["1993-10-20",5.221,5.3377,5.221,5.2356,95000.0],["1993-10-21",5.3377,5.3377,5.3377,5.3377,2124.0],["1993-10-22",5.2502,5.2502,5.221,5.221,1545.0],["1993-10-25",5.3377,5.3377,5.221,5.3377,965.0],["1993-10-26",5.3377,5.3377,5.3377,5.3377,1738.0],["1993-10-27",5.3377,5.3377,5.3377,5.3377,772.0],["1993-10-28",5.3377,5.3377,5.221,5.221,2703.0],["1993-10-29",5.221,5.3377,5.221,5.3377,5986.0],["1993-11-01",5.221,5.221,5.221,5.221,5600.0],["1993-11-02",5.2794,5.3377,5.221,5.3377,5600.0],["1993-11-03",5.221,5.3377,5.221,5.221,5213.0],["1993-11-04",5.3377,5.3377,5.221,5.2356,16413.0],["1993-11-05",5.2502,5.3377,5.1919,5.3377,1352.0],["1993-11-08",5.1919,5.3377,5.1919,5.2794,5213.0],["1993-11-09",5.1919,5.3377,5.1919,5.3231,13130.0],["1993-11-10",5.1919,5.221,5.1919,5.221,965.0],["1993-11-11",5.1919,5.3085,5.1919,5.3085,4634.0],["1993-11-12",5.1919,5.221,5.1919,5.221,11199.0],["1993-11-15",5.3085,5.3085,5.3085,5.3085,1159.0],["1993-11-16",5.3085,5.3085,5.1627,5.221,9075.0],["1993-11-17",5.3085,5.3085,5.1627,5.2502,3669.0],["1993-11-18",5.1627,5.1919,5.1627,5.1919,75884.0],["1993-11-19",5.3085,5.3085,5.2502,5.2502,7144.0],["1993-11-22",5.3085,5.3085,5.1335,5.1335,9268.0],["1993-11-23",5.3085,5.3085,5.1627,5.3085,19792.0],["1993-11-24",5.3085,5.3085,5.1335,5.1627,18633.0],["1993-11-26",5.2502,5.2502,5.1335,5.1919,9848.0],["1993-11-29",5.1212,5.239,5.1212,5.239,4345.0],["1993-11-30",5.239,5.239,4.9446,5.1801,20564.0],["1993-12-01",5.0035,5.1801,5.0035,5.0329,14482.0],["1993-12-02",5.0035,5.1801,4.9446,5.1212,18440.0],["1993-12-03",5.1801,5.1801,4.9446,4.9446,8496.0],["1993-12-06",5.0624,5.0624,4.9446,5.0624,3862.0],["1993-12-07",5.0624,5.1212,4.9446,5.1212,21819.0],["1993-12-08",5.1212,5.1212,4.9446,5.0918,7144.0],["1993-12-09",5.1212,5.1212,4.9446,5.0035,13130.0],["1993-12-10",5.1212,5.1212,4.9446,5.1212,8110.0],["1993-12-13",4.9446,5.1212,4.9446,5.1212,1062.0],["1993-12-14",5.1212,5.1212,4.9446,5.1212,5600.0],["1993-12-15",5.1212,5.1212,4.9446,4.9446,8303.0],["1993-12-16",5.1212,5.1212,4.9446,5.1212,24329.0],["1993-12-17",5.1212,5.1212,4.9741,5.1212,5117.0],["1993-12-20",5.1212,5.1212,4.9446,4.9446,8110.0],["1993-12-21",5.1212,5.1212,4.9741,5.0035,11585.0],["1993-12-22",5.0035,5.1801,4.9741,5.1507,40549.0],["1993-12-23",5.1801,5.1801,5.0035,5.0035,1448.0],["1993-12-27",5.1801,5.1801,5.1801,5.1801,386.0],["1993-12-28",5.0624,5.2978,5.0624,5.2978,19599.0],["1993-12-29",5.2978,5.3567,5.1212,5.3567,8399.0],["1993-12-30",5.3567,5.3567,5.3567,5.3567,386.0],["1993-12-31",5.1801,5.3567,5.1801,5.3567,965.0],["1994-01-03",5.1801,5.5039,5.1801,5.5039,117785.0],["1994-01-04",5.4744,5.4744,5.2978,5.3861,6469.0],["1994-01-05",5.4744,5.4744,5.239,5.239,7820.0],["1994-01-06",5.4744,5.4744,5.4744,5.4744,1641.0],["1994-01-07",5.3861,5.4744,5.239,5.2978,12261.0],["1994-01-10",5.2978,5.4744,5.2978,5.3567,19985.0],["1994-01-11",5.2978,5.4744,5.2978,5.4744,5407.0],["1994-01-12",5.4156,5.4156,5.239,5.239,5310.0],["1994-01-13",5.4156,5.4156,5.239,5.4156,15061.0],["1994-01-14",5.4156,5.4156,5.239,5.239,2800.0],["1994-01-17",5.4156,5.4156,5.4156,5.4156,386.0],["1994-01-18",5.239,5.4156,5.239,5.239,12937.0],["1994-01-19",5.4156,5.4156,5.239,5.2978,4538.0],["1994-01-20",5.4156,5.4156,5.239,5.239,1834.0],["1994-01-21",5.4156,5.4156,5.239,5.239,12841.0],["1994-01-24",5.4156,5.4156,5.239,5.2684,7144.0],["1994-01-25",5.239,5.4156,5.239,5.4156,4055.0],["1994-01-26",5.4156,5.4156,5.239,5.2978,45087.0],["1994-01-27",5.3567,5.3567,5.2684,5.3567,2607.0],["1994-01-28",5.3567,5.4156,5.239,5.4156,1159.0],["1994-01-31",5.4156,5.4156,5.239,5.2684,18730.0],["1994-02-01",5.3567,5.3567,5.239,5.3567,5020.0],["1994-02-02",5.3567,5.3567,5.239,5.239,15544.0],["1994-02-03",5.239,5.3567,5.239,5.3567,4634.0],["1994-02-04",5.3567,5.3567,5.1212,5.239,10620.0],["1994-02-07",5.239,5.239,5.0624,5.239,3669.0],["1994-02-08",5.239,5.239,5.0624,5.239,13516.0],["1994-02-09",5.1801,5.239,5.0624,5.1801,22688.0],["1994-02-10",4.9446,5.1801,4.9446,5.1212,6275.0],["1994-02-11",5.0035,5.1212,4.9446,5.1212,4055.0],["1994-02-14",5.1212,5.1212,4.9446,5.1212,15833.0],["1994-02-15",5.1212,5.1212,4.9446,5.1212,11489.0],["1994-02-16",5.1212,5.1212,4.9446,5.1212,4055.0],["1994-02-17",5.1212,5.1212,4.9446,4.9446,15447.0],["1994-02-18",4.9446,5.1212,4.9446,5.1212,2317.0],["1994-02-22",4.9741,5.1212,4.9741,5.1212,5407.0],["1994-02-23",5.1212,5.1212,4.9741,4.9741,7820.0],["1994-02-24",4.9446,4.9446,4.9446,4.9446,1448.0],["1994-02-25",5.1212,5.1212,5.0329,5.1212,4151.0],["1994-02-28",4.9905,5.1688,4.9905,5.1688,28867.0],["1994-03-01",5.1688,5.1688,4.9905,5.1688,676.0],["1994-03-02",5.0202,5.1688,5.0202,5.0796,1545.0],["1994-03-03",4.9905,5.1688,4.9905,5.1688,965.0],["1994-03-04",5.2282,5.2282,4.9905,4.9905,11972.0],["1994-03-07",5.1688,5.1688,4.9905,4.9905,6662.0],["1994-03-08",5.1688,5.1688,4.9905,4.9905,290.0],["1994-03-09",4.9311,5.1094,4.9311,4.9905,16413.0],["1994-03-10",5.1094,5.1094,4.9311,5.1094,6179.0],["1994-03-11",4.9311,5.1094,4.9311,5.0499,18247.0],["1994-03-14",4.8717,4.8717,4.8717,4.8717,193.0],["1994-03-15",4.8717,5.0499,4.8717,4.9905,10041.0],["1994-03-16",4.8717,4.9311,4.7529,4.9311,5889.0],["1994-03-17",4.7529,4.9014,4.7529,4.7529,11682.0],["1994-03-18",4.7529,4.9311,4.6638,4.7529,14964.0],["1994-03-21",4.7529,4.7529,4.6638,4.6638,10910.0],["1994-03-22",4.7529,4.7529,4.5747,4.5747,8206.0],["1994-03-23",4.6935,4.6935,4.5152,4.6935,12454.0],["1994-03-24",4.5152,4.6935,4.5152,4.6044,32536.0],["1994-03-25",4.6341,4.6341,4.5152,4.6341,11392.0],["1994-03-28",4.6341,4.6341,4.6341,4.6341,3476.0],["1994-03-29",4.5152,4.6341,4.5152,4.545,32536.0],["1994-03-30",4.5747,4.6044,4.4558,4.5747,16220.0],["1994-03-31",4.5747,4.5747,4.4558,4.4558,46535.0],["1994-04-04",4.5747,4.5747,4.4558,4.4855,45569.0],["1994-04-05",4.5747,4.5747,4.4558,4.5747,3572.0],["1994-04-06",4.5747,4.5747,4.4558,4.5747,8013.0],["1994-04-07",4.5152,4.5152,4.337,4.5152,9075.0],["1994-04-08",4.5152,4.5152,4.337,4.5152,39294.0],["1994-04-11",4.5152,4.5152,4.4558,4.5152,2027.0],["1994-04-12",4.5152,4.5152,4.4261,4.5152,17668.0],["1994-04-13",4.4855,4.6935,4.4855,4.6341,94614.0],["1994-04-14",4.7529,4.7529,4.5152,4.7529,3379.0],["1994-04-15",4.6341,4.8123,4.5747,4.5747,14964.0],["1994-04-18",4.8123,4.8123,4.5747,4.7529,11103.0],["1994-04-19",4.7529,4.7529,4.5747,4.6935,1931.0],["1994-04-20",4.6341,4.6341,4.3964,4.6341,1834.0],["1994-04-21",4.6341,4.6341,4.3964,4.6044,8303.0],["1994-04-22",4.6935,4.6935,4.6935,4.6935,2414.0],["1994-04-25",4.6935,4.6935,4.6341,4.6341,4538.0],["1994-04-26",4.6935,4.6935,4.5152,4.6935,5407.0],["1994-04-28",4.5152,4.6935,4.5152,4.6935,9268.0],["1994-04-29",4.6935,4.6935,4.6935,4.6935,772.0],["1994-05-02",4.7232,4.7529,4.5747,4.6935,8013.0],["1994-05-03",4.7529,4.7529,4.6341,4.6341,10523.0],["1994-05-04",4.7529,4.7529,4.6341,4.7529,21723.0],["1994-05-05",4.7529,4.7529,4.6341,4.7232,16316.0],["1994-05-06",4.6341,4.7529,4.6341,4.6935,19502.0],["1994-05-09",4.7529,4.7529,4.6341,4.6341,23557.0],["1994-05-10",4.7529,4.8123,4.6341,4.8123,3572.0],["1994-05-11",4.8123,4.8123,4.6341,4.7306,6179.0],["1994-05-12",4.8123,4.8123,4.8123,4.8123,965.0],["1994-05-13",4.6935,4.8123,4.6935,4.7529,3669.0],["1994-05-16",4.8717,4.8717,4.7529,4.8717,9075.0],["1994-05-17",4.7529,4.8717,4.6341,4.6935,2607.0],["1994-05-18",4.6935,4.8717,4.6935,4.8717,5213.0],["1994-05-19",4.8717,4.8717,4.6935,4.6935,4151.0],["1994-05-20",4.6935,4.7232,4.6935,4.7232,14289.0],["1994-05-23",4.6935,4.8717,4.6935,4.8717,4634.0],["1994-05-24",4.8717,4.8717,4.6935,4.8717,579.0],["1994-05-25",4.8123,4.8123,4.8123,4.8123,1448.0],["1994-05-26",4.6935,4.8123,4.6935,4.7158,6179.0],["1994-05-27",4.8757,4.8757,4.8148,4.8757,2221.0],["1994-05-31",4.8757,4.8757,4.7538,4.7538,4345.0],["1994-06-01",4.8148,4.8148,4.7539,4.8148,18344.0],["1994-06-02",4.8148,4.8148,4.7539,4.8148,9751.0],["1994-06-03",4.8148,4.8148,4.8148,4.8148,1159.0],["1994-06-06",4.7539,4.8148,4.7539,4.8148,2317.0],["1994-06-07",4.8148,4.8148,4.7539,4.8148,4924.0],["1994-06-08",4.7538,4.8757,4.7538,4.8757,8882.0],["1994-06-09",4.7538,4.9367,4.7538,4.7538,2800.0],["1994-06-10",4.9367,4.9367,4.7538,4.9367,2510.0],["1994-06-13",4.7538,5.0586,4.7538,5.0586,16799.0],["1994-06-14",4.8757,5.1195,4.8757,4.8757,2510.0],["1994-06-15",4.9976,5.2414,4.9976,5.2414,13130.0],["1994-06-16",5.0586,5.2414,5.0586,5.0586,1931.0],["1994-06-17",5.3024,5.3633,5.1805,5.1805,13227.0],["1994-06-20",5.1195,5.3633,5.1195,5.3633,2414.0],["1994-06-21",5.3633,5.3633,5.1195,5.1957,2510.0],["1994-06-22",5.1195,5.2414,5.1195,5.2414,1931.0],["1994-06-23",5.3633,5.4243,5.2414,5.2414,18247.0],["1994-06-24",5.2414,5.4243,5.2414,5.4243,7820.0],["1994-06-27",5.2414,5.4243,5.2414,5.2414,3476.0],["1994-06-28",5.2414,5.4243,5.2414,5.3328,6662.0],["1994-06-29",5.2414,5.4243,5.2414,5.3519,2703.0],["1994-06-30",5.4852,5.6071,5.3024,5.6071,11972.0],["1994-07-01",5.4852,5.7595,5.4852,5.7595,30122.0],["1994-07-05",5.729,5.729,5.6071,5.6681,7917.0],["1994-07-06",5.729,5.729,5.6071,5.6071,14289.0],["1994-07-07",5.5462,5.6681,5.4852,5.4852,25971.0],["1994-07-08",5.4852,5.4852,5.3633,5.4852,11006.0],["1994-07-11",5.2414,5.4243,5.2414,5.4243,3958.0],["1994-07-12",5.4243,5.4243,5.1195,5.1195,7434.0],["1994-07-13",5.3024,5.3024,5.1195,5.2414,9655.0],["1994-07-14",5.3024,5.3024,5.1195,5.1195,1352.0],["1994-07-15",5.3024,5.3024,5.1805,5.3024,2124.0],["1994-07-18",5.3024,5.3024,5.1195,5.1195,2800.0],["1994-07-19",5.3024,5.3024,5.1195,5.3024,5407.0],["1994-07-20",5.3024,5.3024,5.1195,5.2414,4538.0],["1994-07-21",5.3024,5.3633,5.1195,5.3633,17957.0],["1994-07-22",5.2414,5.6681,5.2414,5.6071,51169.0],["1994-07-25",5.6071,5.6071,5.5462,5.6071,3669.0],["1994-07-26",5.6071,5.6071,5.5462,5.6071,5793.0],["1994-07-27",5.6071,5.6071,5.5462,5.6071,7917.0],["1994-07-28",5.5462,5.729,5.5462,5.729,9751.0],["1994-07-29",5.6681,5.6681,5.6071,5.6681,2703.0],["1994-08-01",5.5462,5.6681,5.5462,5.6071,1931.0],["1994-08-02",5.5462,5.6681,5.5462,5.6681,6469.0],["1994-08-03",5.6681,5.6681,5.6071,5.6681,4827.0],["1994-08-04",5.6681,5.6681,5.5462,5.6681,10910.0],["1994-08-05",5.5462,5.6681,5.5462,5.5766,11103.0],["1994-08-08",5.6071,5.6681,5.6071,5.6681,3379.0],["1994-08-09",5.6681,5.6681,5.5462,5.6681,4924.0],["1994-08-10",5.6681,5.6681,5.5462,5.6681,2896.0],["1994-08-11",5.5462,5.5462,5.5462,5.5462,97.0],["1994-08-12",5.6681,5.6681,5.5462,5.6681,2317.0],["1994-08-15",5.6681,5.6681,5.5462,5.6071,10427.0],["1994-08-16",5.6071,5.6071,5.4243,5.4243,2703.0],["1994-08-17",5.6071,5.6071,5.4243,5.4852,14578.0],["1994-08-18",5.6071,5.6071,5.4547,5.6071,18150.0],["1994-08-19",5.4243,5.4243,5.4243,5.4243,193.0],["1994-08-22",5.6071,5.6071,5.4243,5.4243,3669.0],["1994-08-23",5.6071,5.6071,5.4243,5.4243,2221.0],["1994-08-24",5.6071,5.6071,5.3938,5.3938,6565.0],["1994-08-25",5.5462,5.5462,5.3633,5.4547,9848.0],["1994-08-26",5.3024,5.4852,5.3024,5.4852,5310.0],["1994-08-29",5.4852,5.4852,5.3024,5.3938,1931.0],["1994-08-30",5.4852,5.4852,5.3024,5.3328,21626.0],["1994-08-31",5.3024,5.4852,5.3024,5.4852,8206.0],["1994-09-01",5.3024,5.4243,5.2414,5.2414,16220.0],["1994-09-02",5.4264,5.4264,5.2414,5.4264,1738.0],["1994-09-06",5.4264,5.4264,5.2414,5.2414,2510.0],["1994-09-07",5.3031,5.4264,5.2414,5.2414,20854.0],["1994-09-08",5.2414,5.4264,5.1798,5.1798,8013.0],["1994-09-09",5.1798,5.3031,5.1181,5.3031,8399.0],["1994-09-12",5.1798,5.3031,5.1181,5.3031,6758.0],["1994-09-13",5.3031,5.3031,5.1181,5.3031,1738.0],["1994-09-14",5.2414,5.3031,5.1798,5.1798,3476.0],["1994-09-15",5.3031,5.3031,5.1181,5.1798,5793.0],["1994-09-16",5.3031,5.3031,5.2414,5.3031,23460.0],["1994-09-19",5.3031,5.3648,5.3031,5.3648,2703.0],["1994-09-20",5.3031,5.3648,5.3031,5.3648,965.0],["1994-09-21",5.3648,5.3648,5.2414,5.3648,1448.0],["1994-09-22",5.2414,5.3648,5.2414,5.3648,12647.0],["1994-09-23",5.3031,5.3648,5.2414,5.3339,16026.0],["1994-09-26",4.9227,4.9227,4.8603,4.9227,2414.0],["1994-09-27",4.9227,4.9227,4.8603,4.9227,21433.0],["1994-09-28",4.9227,4.9227,4.8603,4.9227,41901.0],["1994-09-29",4.9227,5.0473,4.8915,4.985,23557.0],["1994-09-30",5.1719,5.2965,5.1096,5.2965,36591.0],["1994-10-03",5.2965,5.3277,5.2342,5.2342,15544.0],["1994-10-04",5.3588,5.3588,5.1875,5.1875,14289.0],["1994-10-05",5.1719,5.1719,4.9227,4.985,12358.0],["1994-10-06",4.9538,4.985,4.8603,4.8603,2800.0],["1994-10-07",4.9188,4.985,4.9188,4.985,676.0],["1994-10-10",5.1096,5.2342,5.0473,5.1096,8399.0],["1994-10-11",5.2342,5.2342,5.1096,5.1096,6758.0],["1994-10-12",5.1096,5.2342,5.0044,5.0044,6469.0],["1994-10-13",4.985,5.0473,4.985,4.985,772.0],["1994-10-14",4.985,4.985,4.9227,4.9227,15158.0],["1994-10-17",4.985,4.985,4.8603,4.985,1738.0],["1994-10-18",4.985,4.985,4.8603,4.9227,1931.0],["1994-10-19",4.9227,4.985,4.8603,4.985,11875.0],["1994-10-20",4.985,4.985,4.985,4.985,97.0],["1994-10-21",4.8603,4.9227,4.8603,4.9227,2510.0],["1994-10-24",4.985,4.985,4.8603,4.8603,12937.0],["1994-10-25",4.8603,4.985,4.798,4.985,31281.0],["1994-10-26",4.8603,4.985,4.798,4.8681,27708.0],["1994-10-27",4.798,4.9227,4.798,4.798,676.0],["1994-10-28",4.9227,4.9227,4.798,4.798,1738.0],["1994-10-31",4.9227,4.9227,4.798,4.9227,4248.0],["1994-11-01",4.9227,4.9227,4.798,4.9227,3186.0],["1994-11-02",4.798,4.985,4.798,4.8798,5793.0],["1994-11-03",4.798,4.985,4.798,4.985,676.0],["1994-11-04",4.985,4.985,4.8603,4.985,4248.0],["1994-11-07",4.9227,4.9227,4.9227,4.9227,772.0],["1994-11-08",4.798,4.9227,4.798,4.8603,1159.0],["1994-11-09",4.8603,4.9227,4.8603,4.911,15158.0],["1994-11-10",4.798,4.985,4.798,4.985,5986.0],["1994-11-11",4.8915,4.8915,4.8915,4.8915,1738.0],["1994-11-14",4.985,4.985,4.798,4.8136,9848.0],["1994-11-15",4.8603,4.9227,4.798,4.9227,13130.0],["1994-11-16",4.985,4.985,4.8603,4.985,11296.0],["1994-11-17",4.9227,5.0473,4.9227,5.0473,869.0],["1994-11-18",4.9227,5.0473,4.9227,4.985,6951.0],["1994-11-21",4.985,5.0473,4.9227,4.9694,7531.0],["1994-11-22",4.9538,4.985,4.8603,4.9227,6275.0],["1994-11-23",4.7357,4.8603,4.7357,4.7864,31667.0],["1994-11-25",4.7357,4.7357,4.7357,4.7357,97.0],["1994-11-28",4.7357,4.8603,4.7357,4.7357,1352.0],["1994-11-29",4.7357,4.8603,4.7357,4.8603,13999.0],["1994-11-30",4.8292,4.8603,4.8292,4.8603,1545.0],["1994-12-01",4.7357,4.8292,4.7357,4.8136,14578.0],["1994-12-02",4.8292,4.8292,4.8097,4.8097,676.0],["1994-12-05",4.8042,4.899,4.8042,4.899,3669.0],["1994-12-06",4.899,4.899,4.8042,4.8042,8689.0],["1994-12-07",4.8358,4.8674,4.741,4.8358,11972.0],["1994-12-08",4.741,4.8674,4.741,4.741,7627.0],["1994-12-09",4.6778,4.741,4.6778,4.741,8206.0],["1994-12-12",4.741,4.741,4.6778,4.741,3283.0],["1994-12-13",4.741,4.741,4.6778,4.741,1255.0],["1994-12-14",4.741,4.741,4.6778,4.741,2993.0],["1994-12-15",4.6778,4.741,4.6778,4.741,676.0],["1994-12-16",4.741,4.741,4.741,4.741,3572.0],["1994-12-19",4.741,4.8042,4.741,4.8042,965.0],["1994-12-20",4.8042,4.8042,4.6778,4.8042,6275.0],["1994-12-21",4.8042,4.8042,4.741,4.8042,17571.0],["1994-12-22",4.8042,4.8042,4.8042,4.8042,97.0],["1994-12-23",4.7726,4.7726,4.6778,4.7726,1834.0],["1994-12-27",4.7252,4.9306,4.7252,4.9306,23847.0],["1994-12-28",4.8042,4.9306,4.8042,4.9306,19502.0],["1994-12-29",4.9306,5.1835,4.9306,5.1835,67871.0],["1994-12-30",5.1519,5.2467,5.0886,5.1203,80808.0],["1995-01-03",5.1203,5.2467,5.1203,5.1203,3862.0],["1995-01-04",5.2467,5.2467,5.1835,5.1993,26453.0],["1995-01-05",5.1203,5.2467,5.1203,5.1203,17088.0],["1995-01-06",5.2467,5.2467,5.1203,5.2467,4924.0],["1995-01-09",5.2467,5.2467,5.1203,5.1203,12261.0],["1995-01-10",5.1203,5.2467,5.1203,5.1519,1159.0],["1995-01-11",5.1203,5.2467,5.1203,5.144,3862.0],["1995-01-12",5.1321,5.2467,5.1203,5.1203,15061.0],["1995-01-13",5.2467,5.2467,5.2467,5.2467,97.0],["1995-01-16",5.2467,5.2467,5.2467,5.2467,290.0],["1995-01-17",5.1203,5.1835,5.057,5.1835,6565.0],["1995-01-18",5.057,5.1835,5.057,5.1835,21819.0],["1995-01-19",5.1835,5.1835,5.057,5.1835,676.0],["1995-01-20",5.057,5.1835,5.057,5.1835,4538.0],["1995-01-23",4.9938,5.1203,4.9938,5.1203,7627.0],["1995-01-24",4.9938,5.1203,4.9306,4.9306,5117.0],["1995-01-25",5.057,5.057,4.8674,4.9188,16220.0],["1995-01-26",4.8674,4.9938,4.8674,4.8674,4441.0],["1995-01-27",4.8674,4.9938,4.8674,4.9938,1159.0],["1995-01-30",4.8674,4.9938,4.8674,4.9938,3379.0],["1995-01-31",4.899,4.9938,4.8674,4.9938,1255.0],["1995-02-01",4.9938,4.9938,4.8674,4.9069,2896.0],["1995-02-02",4.8674,4.9938,4.8674,4.9938,4055.0],["1995-02-03",4.8674,4.9938,4.8674,4.9938,4634.0],["1995-02-06",4.8674,5.057,4.8674,4.8674,1062.0],["1995-02-07",5.057,5.057,4.8674,4.8674,2027.0],["1995-02-08",4.9622,5.057,4.6146,4.6896,46535.0],["1995-02-09",4.6778,4.8042,4.6145,4.8042,13806.0],["1995-02-10",4.8042,4.8042,4.6462,4.8042,2124.0],["1995-02-13",4.8042,4.8042,4.6145,4.8042,3958.0],["1995-02-14",4.8042,4.8042,4.6145,4.7094,15640.0],["1995-02-15",4.741,4.8674,4.6778,4.8674,13420.0],["1995-02-16",4.741,4.9306,4.741,4.9306,7048.0],["1995-02-17",4.8358,4.9306,4.8358,4.8674,3476.0],["1995-02-21",4.9306,4.9938,4.899,4.9938,2896.0],["1995-02-22",4.9938,4.9938,4.9306,4.9938,3862.0],["1995-02-23",4.9938,5.057,4.9938,5.057,7627.0],["1995-02-24",4.9938,5.1203,4.9938,5.1203,11392.0],["1995-02-27",4.9938,5.1203,4.9938,4.9938,26357.0],["1995-02-28",5.0254,5.1203,4.9938,4.9938,24716.0],["1995-03-01",5.0254,5.1203,5.0254,5.1203,2703.0],["1995-03-02",5.1203,5.1203,4.9938,5.057,7144.0],["1995-03-03",5.0452,5.0886,5.0452,5.0886,1834.0],["1995-03-06",5.1912,5.1912,5.063,5.1271,6662.0],["1995-03-07",5.063,5.1912,5.063,5.063,17764.0],["1995-03-08",5.063,5.1912,5.063,5.1912,2221.0],["1995-03-09",5.1271,5.1912,5.1271,5.1271,8110.0],["1995-03-10",5.1271,5.1591,5.1271,5.1271,6469.0],["1995-03-13",5.1271,5.2553,5.063,5.063,4055.0],["1995-03-14",5.2553,5.2553,5.063,5.2553,676.0],["1995-03-15",5.2553,5.2553,5.1271,5.1912,8882.0],["1995-03-16",5.1912,5.2553,5.1912,5.2553,1352.0],["1995-03-17",5.063,5.2553,5.063,5.2553,1641.0],["1995-03-20",5.063,5.2553,5.063,5.2553,1352.0],["1995-03-21",5.1271,5.2553,5.0951,5.1271,24909.0],["1995-03-22",5.063,5.1271,5.063,5.1231,4248.0],["1995-03-23",5.1271,5.1271,5.1271,5.1271,579.0],["1995-03-24",5.1271,5.1271,5.063,5.1271,17088.0],["1995-03-27",5.1271,5.2553,5.087,5.1591,10523.0],["1995-03-28",5.1271,5.2553,5.1271,5.1591,5310.0],["1995-03-29",5.2553,5.3835,5.1591,5.2553,47790.0],["1995-03-30",5.3835,5.3835,5.2553,5.3835,6758.0],["1995-03-31",5.2553,5.3194,5.1271,5.3194,16992.0],["1995-04-03",5.1271,5.1912,5.063,5.0951,28577.0],["1995-04-04",5.063,5.1912,5.063,5.1271,9461.0],["1995-04-05",5.1912,5.1912,5.063,5.1591,3765.0],["1995-04-06",5.1271,5.2553,5.1271,5.2553,4055.0],["1995-04-07",5.1912,5.2553,5.1271,5.1271,5213.0],["1995-04-10",5.1271,5.2553,5.063,5.063,14096.0],["1995-04-11",5.1912,5.1912,5.1031,5.1912,1159.0],["1995-04-12",5.063,5.1912,5.063,5.1511,11972.0],["1995-04-13",5.1912,5.2232,5.063,5.063,1062.0],["1995-04-17",5.063,5.2553,5.063,5.1151,25391.0],["1995-04-18",5.2553,5.2553,5.063,5.2232,8206.0],["1995-04-19",5.063,5.2192,5.063,5.2192,2414.0],["1995-04-20",5.2553,5.3194,5.2072,5.2072,7724.0],["1995-04-21",5.3194,5.3835,5.1271,5.3835,22398.0],["1995-04-24",5.2553,5.3514,5.2553,5.3073,6469.0],["1995-04-25",5.2553,5.3835,5.2553,5.3835,2607.0],["1995-04-26",5.2553,5.3835,5.2553,5.2553,3958.0],["1995-04-27",5.2553,5.3835,5.2553,5.3835,14096.0],["1995-04-28",5.2553,5.4475,5.2553,5.3835,3283.0],["1995-05-01",5.3194,5.4475,5.3194,5.3194,3379.0],["1995-05-02",5.4475,5.4475,5.2553,5.2553,6082.0],["1995-05-03",5.2553,5.3194,5.2553,5.3194,4924.0],["1995-05-04",5.3835,5.3835,5.3835,5.3835,676.0],["1995-05-05",5.2553,5.3835,5.2553,5.3835,12454.0],["1995-05-08",5.3835,5.3835,5.3835,5.3835,1159.0],["1995-05-09",5.3835,5.3835,5.2553,5.2553,2414.0],["1995-05-10",5.2873,5.3835,5.2553,5.3154,3186.0],["1995-05-11",5.3835,5.3835,5.2553,5.3033,5117.0],["1995-05-12",5.3835,5.4475,5.3194,5.3194,34080.0],["1995-05-15",5.4475,5.4475,5.2553,5.4475,7337.0],["1995-05-16",5.3835,5.3835,5.2553,5.2553,2896.0],["1995-05-17",5.3835,5.3835,5.2553,5.2793,7531.0],["1995-05-18",5.1912,5.3835,5.0951,5.1912,18730.0],["1995-05-19",5.1271,5.1271,5.063,5.1271,14578.0],["1995-05-22",5.2553,5.2553,5.1271,5.1271,5407.0],["1995-05-23",5.1271,5.2232,5.1271,5.2232,386.0],["1995-05-24",5.1912,5.1912,5.063,5.1912,11682.0],["1995-05-25",5.0951,5.1912,5.063,5.1271,11585.0],["1995-05-26",5.0951,5.1591,5.063,5.0951,21433.0],["1995-05-30",5.1912,5.1912,5.1271,5.1912,772.0],["1995-05-31",5.1912,5.3194,5.1271,5.1912,6758.0],["1995-06-01",5.1912,5.3835,5.1912,5.3354,14868.0],["1995-06-02",5.3514,5.3835,5.2553,5.3835,9268.0],["1995-06-05",5.3194,5.4475,5.3194,5.4475,6951.0],["1995-06-06",5.519,5.519,5.3891,5.454,2896.0],["1995-06-07",5.519,5.519,5.3891,5.4865,12744.0],["1995-06-08",5.454,5.519,5.3891,5.3891,772.0],["1995-06-09",5.454,5.519,5.3242,5.454,17088.0],["1995-06-12",5.454,5.454,5.3242,5.3242,5310.0],["1995-06-13",5.3242,5.454,5.3242,5.3242,3958.0],["1995-06-14",5.3891,5.454,5.3891,5.454,2510.0],["1995-06-15",5.454,5.454,5.3242,5.3242,2896.0],["1995-06-16",5.454,5.454,5.3242,5.3242,1159.0],["1995-06-19",5.3891,5.454,5.3242,5.3242,10427.0],["1995-06-20",5.454,5.454,5.3242,5.3242,19212.0],["1995-06-21",5.3566,5.4013,5.3242,5.4013,5889.0],["1995-06-22",5.3891,5.454,5.3242,5.3891,17861.0],["1995-06-23",5.3891,5.454,5.3242,5.3242,5407.0],["1995-06-26",5.454,5.454,5.3242,5.454,1352.0],["1995-06-27",5.454,5.454,5.3891,5.454,23171.0],["1995-06-28",5.3891,5.519,5.3891,5.519,24716.0],["1995-06-29",5.3891,5.6488,5.3891,5.519,29929.0],["1995-06-30",5.6488,5.6488,5.519,5.6488,8110.0],["1995-07-03",5.519,5.6488,5.519,5.5839,6662.0],["1995-07-05",5.6488,5.6488,5.519,5.6488,8399.0],["1995-07-06",5.519,5.6488,5.519,5.6488,13516.0],["1995-07-07",5.6488,5.6488,5.519,5.5839,24619.0],["1995-07-10",5.6488,5.6488,5.519,5.6245,17668.0],["1995-07-11",5.588,5.6488,5.519,5.6488,8882.0],["1995-07-12",5.6488,5.6488,5.5839,5.6488,4441.0],["1995-07-13",5.6488,5.9085,5.5839,5.7787,50493.0],["1995-07-14",5.7787,5.8761,5.7787,5.8761,12068.0],["1995-07-17",5.8761,5.8761,5.7787,5.8761,13323.0],["1995-07-18",5.8761,5.8761,5.7138,5.8111,6082.0],["1995-07-19",5.8111,5.8436,5.6488,5.6488,12744.0],["1995-07-20",5.8436,5.9085,5.7138,5.7787,17282.0],["1995-07-21",5.9085,6.0059,5.8436,5.9735,30508.0],["1995-07-24",5.9735,6.2981,5.8436,6.2332,57348.0],["1995-07-25",6.2332,6.428,6.1033,6.363,43831.0],["1995-07-26",6.2332,6.363,6.0384,6.2981,45859.0],["1995-07-27",6.363,6.363,6.2332,6.363,66327.0],["1995-07-28",6.363,6.363,6.2332,6.2332,10041.0],["1995-07-31",6.2981,6.363,6.1683,6.2981,30412.0],["1995-08-01",6.1553,6.4669,6.1553,6.4669,6034.0],["1995-08-02",6.4669,6.4669,6.2332,6.4669,6275.0],["1995-08-03",6.4669,6.4669,6.389,6.4669,3942.0],["1995-08-04",6.4669,6.4669,6.3111,6.4669,3057.0],["1995-08-07",6.4669,6.5448,6.428,6.4669,12149.0],["1995-08-08",6.428,6.5059,6.1942,6.3111,25826.0],["1995-08-09",6.1553,6.3111,6.1553,6.1942,20114.0],["1995-08-10",6.3111,6.3111,6.1553,6.3111,7885.0],["1995-08-11",6.3111,6.3111,6.2137,6.2137,3701.0],["1995-08-14",6.1553,6.389,6.1553,6.3111,6839.0],["1995-08-15",6.389,6.389,6.2332,6.3111,11183.0],["1995-08-16",6.389,6.389,6.2332,6.2965,3218.0],["1995-08-17",6.389,6.389,6.2332,6.2332,724.0],["1995-08-18",6.389,6.389,6.1553,6.1553,11988.0],["1995-08-21",6.1942,6.3111,6.1553,6.3111,9252.0],["1995-08-22",6.3111,6.3111,6.1553,6.1553,5551.0],["1995-08-23",6.1553,6.3111,6.1553,6.2381,21562.0],["1995-08-24",6.3111,6.3111,6.1553,6.2332,1287.0],["1995-08-25",6.2332,6.2332,6.1942,6.1942,26952.0],["1995-08-28",6.2332,6.2332,6.1553,6.2332,5954.0],["1995-08-29",6.2332,6.2332,6.1553,6.2332,10942.0],["1995-08-30",6.2332,6.2332,6.1553,6.1942,17298.0],["1995-08-31",6.389,6.389,6.1553,6.2332,5712.0],["1995-09-01",6.389,6.389,6.2332,6.389,4345.0],["1995-09-05",6.389,6.389,6.2721,6.3598,5390.0],["1995-09-06",6.4618,6.4618,6.2254,6.4618,22286.0],["1995-09-07",6.4618,6.4618,6.3042,6.4618,41514.0],["1995-09-08",6.6983,6.6983,6.383,6.5554,4103.0],["1995-09-11",6.6983,6.9347,6.4618,6.9347,18987.0],["1995-09-12",7.0135,7.2499,6.8559,7.2499,30814.0],["1995-09-13",7.2499,7.2499,7.0135,7.1563,20033.0],["1995-09-14",7.1711,7.1711,7.0135,7.1711,17378.0],["1995-09-15",7.0135,7.1711,7.0135,7.0135,33308.0],["1995-09-18",7.0923,7.0923,7.0135,7.0135,28239.0],["1995-09-19",7.0923,7.0923,7.0135,7.0332,17298.0],["1995-09-20",7.0923,7.0923,6.8559,6.8559,32584.0],["1995-09-21",6.8953,6.9347,6.8559,6.8559,4505.0],["1995-09-22",6.8559,6.9347,6.8559,6.8953,22929.0],["1995-09-25",6.8559,6.8559,6.6983,6.7377,30492.0],["1995-09-26",6.7771,6.8559,6.6983,6.8559,7804.0],["1995-09-27",6.6983,6.8559,6.6195,6.6589,43043.0],["1995-09-28",6.6983,6.8165,6.6835,6.7771,21481.0],["1995-09-29",6.9347,6.9347,6.6983,6.8559,27354.0],["1995-10-02",6.6983,6.8559,6.6983,6.6983,4666.0],["1995-10-03",6.8559,6.9347,6.6983,6.8559,5712.0],["1995-10-04",6.8559,6.9347,6.6983,6.9347,5793.0],["1995-10-05",6.6983,6.8559,6.6983,6.8559,1770.0],["1995-10-06",6.9347,6.9347,6.8165,6.8559,13758.0],["1995-10-09",6.9347,6.9347,6.6983,6.9347,563.0],["1995-10-10",6.6983,6.9347,6.6983,6.6983,2575.0],["1995-10-11",6.6983,6.9347,6.6983,6.9347,1850.0],["1995-10-12",6.7771,6.9347,6.7771,6.9347,10540.0],["1995-10-13",6.9347,7.0135,6.7771,6.9347,18263.0],["1995-10-16",6.7771,7.0135,6.7771,7.0135,13275.0],["1995-10-17",7.0135,7.0135,6.7771,6.7771,25584.0],["1995-10-18",6.8559,6.8953,6.7771,6.846,2655.0],["1995-10-19",6.7771,6.8953,6.7771,6.8953,2977.0],["1995-10-20",6.8953,6.9347,6.8559,6.9347,2735.0],["1995-10-23",6.9347,6.9347,6.6983,6.6983,8689.0],["1995-10-24",6.9347,6.9347,6.7771,6.9347,9252.0],["1995-10-25",6.7771,6.9347,6.7771,6.8559,14080.0],["1995-10-26",6.9347,6.9347,6.7771,6.7771,21562.0],["1995-10-27",6.7771,6.9347,6.7771,6.8559,5069.0],["1995-10-30",6.7771,6.8559,6.7771,6.8165,38457.0],["1995-10-31",6.8559,6.8559,6.7771,6.7771,44893.0],["1995-11-01",6.7771,6.8559,6.7771,6.8559,11425.0],["1995-11-02",6.7771,6.8559,6.7771,6.7771,2494.0],["1995-11-03",6.8559,6.8559,6.7771,6.8559,11746.0],["1995-11-06",6.8559,6.8559,6.7771,6.8559,3942.0],["1995-11-07",6.7771,6.8559,6.7771,6.7771,2333.0],["1995-11-08",6.8559,6.8559,6.7771,6.8165,28320.0],["1995-11-09",6.7771,6.9347,6.7771,6.8165,9976.0],["1995-11-10",6.7771,6.8559,6.7771,6.8165,8770.0],["1995-11-13",6.8559,6.8559,6.7771,6.8559,2977.0],["1995-11-14",6.8559,6.8559,6.7771,6.7771,3942.0],["1995-11-15",6.8559,6.8559,6.7771,6.8559,6195.0],["1995-11-16",6.9347,6.9347,6.7771,6.9347,2333.0],["1995-11-17",6.9347,6.9347,6.7771,6.8953,3701.0],["1995-11-20",6.9347,6.9347,6.7771,6.9347,8930.0],["1995-11-21",6.9347,6.9347,6.8559,6.9347,1850.0],["1995-11-22",6.7771,6.9347,6.7771,6.8559,16574.0],["1995-11-24",6.9347,6.9347,6.7771,6.9347,1287.0],["1995-11-27",6.9347,6.9347,6.7771,6.9347,2172.0],["1995-11-28",6.8165,6.9347,6.8165,6.9347,5069.0],["1995-11-29",6.9347,6.9347,6.7771,6.8756,5149.0],["1995-11-30",6.7771,6.9347,6.7771,6.9347,2655.0],["1995-12-01",6.7771,6.9347,6.7771,6.9347,5551.0],["1995-12-04",6.9347,6.9347,6.9347,6.9347,1690.0],["1995-12-05",6.8559,7.0923,6.8559,7.0923,18263.0],["1995-12-06",7.0063,7.1655,7.0063,7.0859,3942.0],["1995-12-07",7.1655,7.1655,7.0063,7.0063,563.0],["1995-12-08",7.1655,7.1655,7.0063,7.0063,5793.0],["1995-12-11",7.0063,7.1655,6.9267,6.9267,15608.0],["1995-12-12",6.9267,7.0063,6.8471,6.8471,14643.0],["1995-12-13",6.847,7.0063,6.847,6.9565,2655.0],["1995-12-14",6.847,7.0063,6.847,6.9267,5873.0],["1995-12-15",7.0063,7.0063,6.9267,7.0063,6195.0],["1995-12-18",6.9864,7.0063,6.847,7.0063,5310.0],["1995-12-19",6.8471,7.0063,6.8471,6.8471,12310.0],["1995-12-20",6.862,7.0063,6.847,7.0063,106361.0],["1995-12-21",6.8869,7.0063,6.8869,7.0063,14080.0],["1995-12-22",7.0859,7.0859,7.0063,7.0859,3299.0],["1995-12-26",6.9267,7.0859,6.9267,7.0859,5069.0],["1995-12-27",7.066,7.066,6.9665,6.9665,8367.0],["1995-12-28",7.0461,7.0859,6.9665,7.066,19148.0],["1995-12-29",7.0859,7.0859,7.0063,7.0461,17941.0],["1996-01-02",7.0063,7.0461,6.9665,7.0461,14964.0],["1996-01-03",6.9665,7.0461,6.9665,6.9665,9091.0],["1996-01-04",7.0212,7.0262,6.9267,6.9665,13034.0],["1996-01-05",6.8869,7.0063,6.8869,7.0063,7402.0],["1996-01-08",6.9665,6.9665,6.8968,6.9665,6678.0],["1996-01-09",6.9665,6.9665,6.847,6.9665,483.0],["1996-01-10",6.8869,6.9267,6.8471,6.8819,8770.0],["1996-01-11",6.9267,6.9665,6.847,6.9665,3057.0],["1996-01-12",6.9665,6.9665,6.847,6.8869,4505.0],["1996-01-15",6.8968,6.9665,6.847,6.9665,1931.0],["1996-01-16",6.9665,6.9665,6.7276,6.9267,3862.0],["1996-01-17",6.9267,6.9267,6.7276,6.8471,9655.0],["1996-01-18",6.7276,6.8471,6.7276,6.8471,9815.0],["1996-01-19",6.8471,6.8471,6.8471,6.8471,14321.0],["1996-01-22",6.847,6.847,6.6878,6.8172,17378.0],["1996-01-23",6.8471,6.8471,6.6878,6.8471,19309.0],["1996-01-24",6.6878,6.9665,6.6878,6.8471,23332.0],["1996-01-25",6.9665,7.0063,6.847,7.0063,5069.0],["1996-01-26",6.8869,7.0063,6.847,6.9267,13034.0],["1996-01-29",7.0063,7.0063,6.8869,7.0063,2575.0],["1996-01-30",6.847,6.9267,6.847,6.9267,5551.0],["1996-01-31",6.9267,6.9267,6.847,6.867,20114.0],["1996-02-01",6.9267,6.9267,6.847,6.9267,6597.0],["1996-02-02",6.9267,6.9665,6.8869,6.8968,27918.0],["1996-02-05",6.9665,6.9665,6.8869,6.9068,5149.0],["1996-02-06",6.8869,6.9665,6.8869,6.8869,3620.0],["1996-02-07",6.9665,6.9665,6.8869,6.8869,32182.0],["1996-02-08",6.9665,6.9665,6.8869,6.8869,11907.0],["1996-02-09",6.8869,6.9665,6.8869,6.9267,24539.0],["1996-02-12",6.8869,7.0063,6.8869,6.8869,4345.0],["1996-02-13",6.9665,6.9665,6.8471,6.8471,13677.0],["1996-02-14",6.9665,6.9665,6.9117,6.9665,5873.0],["1996-02-15",6.9665,6.9665,6.7674,6.7674,13114.0],["1996-02-16",6.7674,6.8471,6.7674,6.8471,6517.0],["1996-02-20",6.8471,6.8471,6.6878,6.8471,30492.0],["1996-02-21",6.6878,6.8471,6.6878,6.8471,2655.0],["1996-02-22",6.6878,6.8471,6.6878,6.8471,3057.0],["1996-02-23",6.8471,6.8471,6.6878,6.8471,12470.0],["1996-02-26",6.8471,6.8471,6.6878,6.8471,3218.0],["1996-02-27",6.8471,6.8471,6.6878,6.6878,3540.0],["1996-02-28",6.8471,6.8471,6.8471,6.8471,8448.0],["1996-02-29",6.6878,6.8471,6.6878,6.8471,10459.0],["1996-03-01",6.7674,6.8471,6.6878,6.8471,1126.0],["1996-03-04",6.8471,6.8471,6.6878,6.8471,17056.0],["1996-03-05",6.8072,6.8471,6.7674,6.8271,9655.0],["1996-03-06",6.9213,6.9213,6.8509,6.9213,9413.0],["1996-03-07",6.9213,6.9213,6.7603,6.7603,2816.0],["1996-03-08",6.8408,6.8408,6.8408,6.8408,1368.0],["1996-03-11",6.8408,6.9213,6.7603,6.9213,4103.0],["1996-03-12",6.7603,6.9213,6.7603,6.9213,6839.0],["1996-03-13",6.7603,6.9213,6.7603,6.8106,9172.0],["1996-03-14",6.7603,6.9213,6.7603,6.8911,4023.0],["1996-03-15",6.7603,6.7603,6.5994,6.5994,22769.0],["1996-03-18",6.7603,6.7603,6.5994,6.7603,13999.0],["1996-03-19",6.7603,6.7603,6.5994,6.7201,2333.0],["1996-03-20",6.7603,6.7603,6.5189,6.5994,12551.0],["1996-03-21",6.6799,6.6799,6.5189,6.5994,48353.0],["1996-03-22",6.6799,6.6799,6.5189,6.5189,10379.0],["1996-03-25",6.6799,6.6799,6.5994,6.6799,19068.0],["1996-03-26",6.5994,6.6799,6.5189,6.5189,182792.0],["1996-03-27",6.7603,6.8408,6.5994,6.7603,70639.0],["1996-03-28",6.7201,6.7603,6.5994,6.7603,17217.0],["1996-03-29",6.7603,6.7603,6.5994,6.6597,13597.0],["1996-04-01",6.5994,6.7603,6.5994,6.7603,11505.0],["1996-04-02",6.7603,6.7603,6.5994,6.5994,74662.0],["1996-04-03",6.6145,6.7603,6.5994,6.7603,16332.0],["1996-04-04",6.7603,6.7603,6.5994,6.7603,78845.0],["1996-04-08",6.5189,6.6799,6.5189,6.5591,3862.0],["1996-04-09",6.6799,6.6799,6.5189,6.6799,1770.0],["1996-04-10",6.6799,6.7603,6.5189,6.7201,29205.0],["1996-04-11",6.7603,6.7603,6.5994,6.6799,3057.0],["1996-04-12",6.7603,6.7603,6.5994,6.7603,1207.0],["1996-04-15",6.6799,6.7603,6.5994,6.6497,15689.0],["1996-04-16",6.5994,6.7603,6.5994,6.6497,11666.0],["1996-04-17",6.7603,6.7603,6.5994,6.7201,3299.0],["1996-04-18",6.7603,6.7603,6.5994,6.7603,38859.0],["1996-04-19",6.7603,6.7603,6.6094,6.7603,22769.0],["1996-04-22",6.7603,6.7603,6.6799,6.7603,3540.0],["1996-04-23",6.6799,6.7603,6.6799,6.6799,4747.0],["1996-04-24",6.7603,7.0018,6.7603,6.7603,5632.0],["1996-04-25",6.7603,6.9213,6.7603,6.8006,3460.0],["1996-04-26",6.7603,6.8408,6.7603,6.8408,7724.0],["1996-04-29",6.5994,6.8408,6.5994,6.7302,20194.0],["1996-04-30",6.8408,6.8408,6.5994,6.8408,4264.0],["1996-05-01",6.8408,6.8408,6.6799,6.7603,12712.0],["1996-05-02",6.8408,6.8408,6.6145,6.6396,10861.0],["1996-05-03",6.5994,6.8408,6.5994,6.6396,8770.0],["1996-05-06",6.5994,6.8408,6.5994,6.8408,1770.0],["1996-05-07",6.7201,6.8408,6.6145,6.6145,1126.0],["1996-05-08",6.8408,6.8408,6.5994,6.7603,28803.0],["1996-05-09",6.5994,6.7603,6.5994,6.7603,6839.0],["1996-05-10",6.5994,6.7603,6.5994,6.7603,8609.0],["1996-05-13",6.5994,6.7603,6.5994,6.6296,4586.0],["1996-05-14",6.5994,6.7603,6.5994,6.6799,15367.0],["1996-05-15",6.7603,6.8408,6.5994,6.8006,7402.0],["1996-05-16",6.7603,6.8408,6.6799,6.7603,5793.0],["1996-05-17",6.8408,6.8408,6.5994,6.8408,2575.0],["1996-05-20",6.8408,6.9213,6.6799,6.8408,5954.0],["1996-05-21",6.9213,7.0018,6.8408,7.0018,3299.0],["1996-05-22",7.0018,7.0823,6.8408,7.0823,5551.0],["1996-05-23",7.0823,7.0823,6.9213,7.0018,11425.0],["1996-05-24",7.0823,7.0823,6.9213,7.0823,16654.0],["1996-05-28",7.0823,7.0823,6.9213,6.9213,2655.0],["1996-05-29",7.0018,7.0823,6.9213,7.0823,5632.0],["1996-05-30",7.0823,7.1627,6.8408,7.1627,7965.0],["1996-05-31",7.0823,7.1627,7.0018,7.1627,18585.0],["1996-06-03",7.1627,7.1627,7.0018,7.0018,1126.0],["1996-06-04",7.0823,7.0823,7.042,7.0823,16413.0],["1996-06-05",7.1719,7.1719,7.0089,7.1719,2092.0],["1996-06-06",7.1719,7.1719,7.0904,7.0904,10861.0],["1996-06-07",7.1515,7.1719,7.0089,7.1719,1368.0],["1996-06-10",7.1719,7.1719,7.0089,7.0089,4505.0],["1996-06-11",7.1719,7.1719,7.0089,7.0089,1368.0],["1996-06-12",7.0089,7.0089,7.0089,7.0089,0.0],["1996-06-13",7.1719,7.1719,7.0089,7.0904,9413.0],["1996-06-14",7.0904,7.0904,7.0089,7.0089,3781.0],["1996-06-17",7.0904,7.0904,6.9274,6.9274,1931.0],["1996-06-18",7.0904,7.0904,7.0089,7.0497,4747.0],["1996-06-19",7.0904,7.0904,7.0089,7.0497,5149.0],["1996-06-20",7.0904,7.0904,7.0089,7.0497,8609.0],["1996-06-21",7.0904,7.0904,6.9274,6.9682,8609.0],["1996-06-24",6.9274,7.0089,6.9274,7.0089,3138.0],["1996-06-25",6.9274,7.0089,6.907,6.9274,6034.0],["1996-06-26",6.8867,7.0089,6.8459,7.0089,59375.0],["1996-06-27",6.8459,7.0089,6.5199,6.5199,34917.0],["1996-06-28",6.6829,6.7644,6.2754,6.2754,50284.0],["1996-07-01",6.5199,6.7644,6.3977,6.6014,32021.0],["1996-07-02",6.6829,6.7644,6.6014,6.7237,10861.0],["1996-07-03",6.8459,6.8459,6.6014,6.7237,10137.0],["1996-07-05",6.6829,6.7644,6.5199,6.7237,9333.0],["1996-07-08",6.5199,6.7644,6.5199,6.7644,5954.0],["1996-07-09",6.7644,6.7644,6.4792,6.4792,23975.0],["1996-07-10",6.6014,6.6829,6.4384,6.5607,7563.0],["1996-07-11",6.6829,6.6829,6.4384,6.4384,2011.0],["1996-07-12",6.6829,6.6829,6.4384,6.5607,3138.0],["1996-07-15",6.6829,6.6829,6.4384,6.6014,20194.0],["1996-07-16",6.4384,6.5199,6.2754,6.3162,16815.0],["1996-07-17",6.4384,6.4384,6.3569,6.4384,6678.0],["1996-07-18",6.4384,6.5199,6.3569,6.5199,12873.0],["1996-07-19",6.5199,6.5199,6.3569,6.4384,10459.0],["1996-07-22",6.3569,6.4384,6.1939,6.2754,16252.0],["1996-07-23",6.3569,6.3569,6.1939,6.3569,11505.0],["1996-07-24",6.2754,6.3569,6.1124,6.3569,9574.0],["1996-07-25",6.1939,6.4384,6.1939,6.4384,3379.0],["1996-07-26",6.3569,6.8459,6.3569,6.6014,10459.0],["1996-07-29",6.6014,6.8459,6.6014,6.8459,3781.0],["1996-07-30",6.7237,6.8459,6.7237,6.8459,1931.0],["1996-07-31",6.7644,6.8459,6.6422,6.6829,10540.0],["1996-08-01",6.6829,6.8459,6.6829,6.8459,17298.0],["1996-08-02",6.8459,7.0904,6.7237,6.9274,44652.0],["1996-08-05",6.8459,7.1719,6.8459,7.0904,12470.0],["1996-08-06",6.9274,7.1719,6.9274,7.0497,10540.0],["1996-08-07",7.1515,7.1719,6.9274,7.1719,6839.0],["1996-08-08",7.0497,7.1719,6.9274,7.1719,3138.0],["1996-08-09",7.1719,7.2127,7.0497,7.0904,11585.0],["1996-08-12",7.2534,7.2534,7.1719,7.2534,644.0],["1996-08-13",7.2534,7.2534,7.2534,7.2534,1368.0],["1996-08-14",7.2534,7.2534,7.0904,7.2534,2494.0],["1996-08-15",7.2534,7.2534,7.1312,7.1312,2494.0],["1996-08-16",7.0904,7.7424,7.0904,7.7424,32504.0],["1996-08-19",7.7424,7.7424,7.4164,7.4164,10218.0],["1996-08-20",7.6609,7.6609,7.4979,7.6609,10540.0],["1996-08-21",7.4979,7.7424,7.4979,7.6609,25826.0],["1996-08-22",7.7424,7.7424,7.4979,7.6609,5551.0],["1996-08-23",7.4979,7.6609,7.4979,7.6609,7080.0],["1996-08-26",7.6609,7.9869,7.5794,7.9054,32825.0],["1996-08-27",7.7424,7.9054,7.7424,7.8443,8367.0],["1996-08-28",7.7424,7.9054,7.7424,7.9054,17459.0],["1996-08-29",7.9054,7.9054,7.6202,7.6609,12390.0],["1996-08-30",7.6609,7.8239,7.6609,7.6609,3862.0],["1996-09-03",7.8239,7.9054,7.7017,7.9054,22447.0],["1996-09-04",7.9961,7.9961,7.7488,7.7488,9011.0],["1996-09-05",7.9137,7.9137,7.7488,7.9137,4184.0],["1996-09-06",7.9136,7.9961,7.7488,7.9961,14080.0],["1996-09-09",7.9961,7.9961,7.8312,7.9961,20596.0],["1996-09-10",7.9137,7.9961,7.6664,7.8312,15206.0],["1996-09-11",7.6664,7.9137,7.6664,7.7076,13195.0],["1996-09-12",7.8312,7.8312,7.6664,7.8312,4184.0],["1996-09-13",7.8724,7.8724,7.5839,7.5839,9655.0],["1996-09-16",7.8312,7.8312,7.5839,7.6663,16493.0],["1996-09-17",7.5015,7.6663,7.5015,7.6663,11827.0],["1996-09-18",7.6664,7.6664,7.5015,7.5839,8930.0],["1996-09-19",7.6664,7.6664,7.419,7.419,20355.0],["1996-09-20",7.6663,7.6663,7.419,7.6663,3701.0],["1996-09-23",7.5839,7.5839,7.3366,7.4603,9011.0],["1996-09-24",7.5839,7.5839,7.3366,7.5839,5632.0],["1996-09-25",7.3366,7.5839,7.3366,7.419,7321.0],["1996-09-26",7.5839,7.5839,7.5015,7.5839,30009.0],["1996-09-27",7.419,7.8312,7.419,7.8312,11988.0],["1996-09-30",7.8312,7.8312,7.5839,7.8312,6839.0],["1996-10-01",7.8312,7.8312,7.5839,7.7488,8367.0],["1996-10-02",7.7488,8.0785,7.5839,7.9961,15930.0],["1996-10-03",8.0785,8.0785,7.8312,7.8312,10459.0],["1996-10-04",7.9549,8.0785,7.8312,7.8312,15367.0],["1996-10-07",8.0785,8.0785,7.8312,8.0785,26550.0],["1996-10-08",8.0785,8.0785,7.8312,8.0785,9333.0],["1996-10-09",8.0785,8.0785,7.9549,8.0785,3057.0],["1996-10-10",8.0785,8.0785,7.7488,7.7488,5069.0],["1996-10-11",7.9961,7.9961,7.9961,7.9961,2092.0],["1996-10-14",7.9549,7.9961,7.8312,7.9961,5873.0],["1996-10-15",7.9961,7.9961,7.8312,7.9137,18022.0],["1996-10-16",7.9136,8.0785,7.7488,7.8724,22205.0],["1996-10-17",7.8312,8.0785,7.8312,8.0785,6839.0],["1996-10-18",8.0785,8.161,7.9137,8.0785,24056.0],["1996-10-21",8.161,8.5731,7.9961,8.367,39342.0],["1996-10-22",8.5731,8.5731,8.2434,8.3258,17539.0],["1996-10-23",8.4371,8.7215,8.2475,8.4371,22667.0],["1996-10-24",8.5319,8.5319,8.2475,8.4371,18190.0],["1996-10-25",8.5319,8.5319,8.3423,8.3423,2798.0],["1996-10-28",8.5319,8.5319,8.2475,8.2475,840.0],["1996-10-29",8.4371,8.4371,8.2475,8.2949,3498.0],["1996-10-30",8.4371,8.4371,8.1527,8.4371,44285.0],["1996-10-31",8.4371,8.4371,8.1527,8.4371,7556.0],["1996-11-01",8.4371,8.4371,8.2475,8.2475,4058.0],["1996-11-04",8.3897,8.3897,8.0579,8.3423,5737.0],["1996-11-05",8.1527,8.4371,8.1527,8.3423,12523.0],["1996-11-06",8.4371,8.4371,8.3423,8.4371,10144.0],["1996-11-07",8.3423,8.3897,8.2475,8.366,14902.0],["1996-11-08",8.3423,8.3897,8.2475,8.3897,4547.0],["1996-11-11",8.3897,8.3897,8.2475,8.3423,4407.0],["1996-11-12",8.4371,8.4371,8.2475,8.3423,11613.0],["1996-11-13",8.3423,8.3423,8.2475,8.2475,5317.0],["1996-11-14",8.2475,8.3897,8.2475,8.3897,11683.0],["1996-11-15",8.2949,8.3897,8.2475,8.2475,4687.0],["1996-11-18",8.3897,8.3897,8.2475,8.2475,1119.0],["1996-11-19",8.2475,8.3897,8.1527,8.2475,10704.0],["1996-11-20",8.3423,8.3423,8.1527,8.2475,10914.0],["1996-11-21",8.2475,8.2475,8.1527,8.2001,3778.0],["1996-11-22",8.2475,8.2475,8.1527,8.1527,5317.0],["1996-11-25",8.2475,8.2475,8.1527,8.2001,6436.0],["1996-11-26",8.2475,8.2949,8.1527,8.2949,5177.0],["1996-11-27",8.2949,8.2949,8.1053,8.2238,11124.0],["1996-11-29",8.2001,8.2475,8.1527,8.1527,6716.0],["1996-12-02",8.1527,8.2949,7.9631,8.0579,22457.0],["1996-12-03",7.9631,8.3423,7.9631,8.1527,29803.0],["1996-12-04",8.3064,8.3544,8.1623,8.1623,12243.0],["1996-12-05",8.3544,8.3544,8.1623,8.3064,12873.0],["1996-12-06",8.2103,8.4504,8.0663,8.4504,14062.0],["1996-12-09",8.4504,8.4504,8.2583,8.2583,9724.0],["1996-12-10",8.2583,8.4504,8.2583,8.4504,4128.0],["1996-12-11",8.3064,8.4024,8.1623,8.4024,16581.0],["1996-12-12",8.3064,8.4024,8.2583,8.2583,18679.0],["1996-12-13",8.3064,8.3064,8.0663,8.2103,5457.0],["1996-12-16",8.3064,8.3064,8.0663,8.0663,4827.0],["1996-12-17",8.0663,8.2103,7.9703,7.9703,14062.0],["1996-12-18",8.1623,8.1623,7.8742,7.9703,20358.0],["1996-12-19",8.0663,8.3544,8.0663,8.2583,13572.0],["1996-12-20",8.1623,8.2583,8.0663,8.0663,11613.0],["1996-12-23",8.2583,8.2583,8.0663,8.1143,2449.0],["1996-12-24",8.2103,8.2103,8.1143,8.1143,4687.0],["1996-12-26",8.0663,8.1623,8.0663,8.0663,12383.0],["1996-12-27",8.0663,8.2103,8.0663,8.1983,20288.0],["1996-12-30",8.1623,8.2583,8.0663,8.0663,45404.0],["1996-12-31",8.2583,8.2583,8.0663,8.2103,53729.0],["1997-01-02",8.2103,8.4504,8.0663,8.3544,30852.0],["1997-01-03",8.1623,8.5464,8.1623,8.4024,26725.0],["1997-01-06",8.4504,8.4504,8.0663,8.3064,4268.0],["1997-01-07",8.4504,8.4504,8.3544,8.3544,4268.0],["1997-01-08",8.4024,8.4024,8.2583,8.4024,10494.0],["1997-01-09",8.4024,8.4504,8.2583,8.3064,17280.0],["1997-01-10",8.3064,8.5464,8.3064,8.5464,4617.0],["1997-01-13",8.5464,8.5464,8.3544,8.3544,3708.0],["1997-01-14",8.5464,8.5464,8.2583,8.4504,8675.0],["1997-01-15",8.2583,8.5464,8.2583,8.3784,12383.0],["1997-01-16",8.4984,8.5464,8.2583,8.2583,13782.0],["1997-01-17",8.5464,8.5464,8.2583,8.5464,5947.0],["1997-01-20",8.5464,8.5464,8.2583,8.4264,2309.0],["1997-01-21",8.2583,8.5464,8.2583,8.2583,20358.0],["1997-01-22",8.0663,8.4504,8.0663,8.4504,29593.0],["1997-01-23",8.4504,8.4504,8.3064,8.4504,6436.0],["1997-01-24",8.1623,8.4504,8.1623,8.1623,22527.0],["1997-01-27",8.2583,8.4504,8.1623,8.3544,10424.0],["1997-01-28",8.1623,8.3064,8.0183,8.0663,8885.0],["1997-01-29",8.2583,8.2583,8.0663,8.1623,23087.0],["1997-01-30",8.2583,8.2583,8.0903,8.2583,4268.0],["1997-01-31",8.2583,8.3544,8.1623,8.2583,3708.0],["1997-02-03",8.1623,8.3544,8.1623,8.3544,4967.0],["1997-02-04",8.3544,8.3544,8.1623,8.2583,8605.0],["1997-02-05",8.3544,8.3544,8.2583,8.2583,12383.0],["1997-02-06",8.3544,8.4504,8.3064,8.4024,15951.0],["1997-02-07",8.1623,8.4024,8.1623,8.3544,12593.0],["1997-02-10",8.4024,8.4024,8.3544,8.4024,3918.0],["1997-02-11",8.1623,8.3544,8.1623,8.3544,10074.0],["1997-02-12",8.3544,8.4504,8.1623,8.4504,22037.0],["1997-02-13",8.2583,8.4504,8.2583,8.2583,17840.0],["1997-02-14",8.2583,8.4504,8.2583,8.3064,8045.0],["1997-02-18",8.4024,8.4504,8.4024,8.4504,3288.0],["1997-02-19",8.4504,8.4504,8.3064,8.4504,27844.0],["1997-02-20",8.4504,8.4504,8.2823,8.4024,21338.0],["1997-02-21",8.4024,8.4024,8.2103,8.4024,1329.0],["1997-02-24",8.4024,8.4024,8.2103,8.4024,28474.0],["1997-02-25",8.4024,8.4024,8.2583,8.4024,3988.0],["1997-02-26",8.4504,8.4504,8.2583,8.4504,13292.0],["1997-02-27",8.3544,8.4504,8.2583,8.3544,14062.0],["1997-02-28",8.2583,8.3544,8.1623,8.2583,21058.0],["1997-03-03",8.3064,8.3064,8.2103,8.2583,11823.0],["1997-03-04",8.3064,8.3064,8.2103,8.2583,10704.0],["1997-03-05",8.414,8.414,8.3167,8.3167,3148.0],["1997-03-06",8.414,8.414,8.2681,8.3653,8045.0],["1997-03-07",8.3653,8.3653,8.1708,8.2681,28754.0],["1997-03-10",8.1708,8.3653,8.1708,8.1708,25815.0],["1997-03-11",8.3167,8.3653,8.1708,8.3653,54989.0],["1997-03-12",8.2681,8.3653,8.1708,8.1708,11054.0],["1997-03-13",8.3653,8.3653,8.2681,8.3653,5387.0],["1997-03-14",8.2681,8.3653,8.1708,8.2681,5177.0],["1997-03-17",8.2681,8.2681,8.1708,8.2194,2868.0],["1997-03-18",8.1708,8.3653,8.1708,8.1708,20079.0],["1997-03-19",8.1951,8.3167,8.1708,8.2194,19939.0],["1997-03-20",8.2194,8.2681,8.0735,8.0735,42956.0],["1997-03-21",8.0735,8.2194,8.0735,8.2194,6926.0],["1997-03-24",8.2194,8.2194,8.0735,8.1708,26585.0],["1997-03-25",8.2194,8.2194,8.1222,8.1708,20288.0],["1997-03-26",8.2194,8.2194,8.1222,8.2194,72129.0],["1997-03-27",8.2194,8.2194,7.9763,8.0249,17420.0],["1997-03-31",8.0735,8.0735,8.0249,8.0735,13083.0],["1997-04-01",8.0735,8.0735,7.9763,7.9763,8045.0],["1997-04-02",8.0249,8.0735,7.9276,7.9276,19519.0],["1997-04-03",7.9276,8.0735,7.879,8.0249,4687.0],["1997-04-04",7.9763,8.0249,7.9276,8.0249,7416.0],["1997-04-07",7.879,8.0735,7.879,8.0249,11194.0],["1997-04-08",8.0735,8.0735,7.9763,8.0735,12103.0],["1997-04-09",8.1222,8.1222,7.9763,8.0735,16231.0],["1997-04-10",7.9763,8.0735,7.9763,7.9763,7136.0],["1997-04-11",7.879,8.0249,7.7817,7.9763,7206.0],["1997-04-14",7.7817,7.9762,7.7817,7.879,4407.0],["1997-04-15",8.0735,8.1222,7.879,7.9763,21058.0],["1997-04-16",7.9276,8.1222,7.9276,8.1222,13922.0],["1997-04-17",8.1222,8.1222,7.9276,8.1222,13782.0],["1997-04-18",8.0249,8.1222,8.0249,8.0735,5877.0],["1997-04-21",8.1222,8.1222,7.9276,8.0249,2658.0],["1997-04-22",8.1222,8.1222,7.9276,7.9276,4477.0],["1997-04-23",8.1222,8.1222,7.9276,8.1222,8815.0],["1997-04-24",8.1222,8.1222,7.9276,8.1222,1189.0],["1997-04-25",7.9276,8.1222,7.9276,8.1222,2309.0],["1997-04-28",8.0249,8.1222,7.8303,7.879,14622.0],["1997-04-29",8.0735,8.0735,7.879,8.0735,4268.0],["1997-04-30",8.0735,8.0735,7.879,8.0735,7416.0],["1997-05-01",7.879,8.0735,7.879,8.0735,10144.0],["1997-05-02",8.0735,8.1222,7.9763,8.0492,15181.0],["1997-05-05",8.1222,8.1222,7.9276,8.0735,18260.0],["1997-05-06",8.0735,8.0735,7.9763,8.0735,32811.0],["1997-05-07",8.0735,8.1222,7.9763,8.0735,11543.0],["1997-05-08",8.1222,8.1222,7.9763,8.1222,27284.0],["1997-05-09",8.1222,8.1222,8.0249,8.1222,20918.0],["1997-05-12",8.1222,8.1222,8.0249,8.0735,4477.0],["1997-05-13",8.0735,8.1222,8.0249,8.1222,16720.0],["1997-05-14",8.0735,8.1222,8.0249,8.1222,16860.0],["1997-05-15",8.0249,8.1222,8.0249,8.0735,35330.0],["1997-05-16",8.0249,8.1222,8.0249,8.0249,21968.0],["1997-05-19",8.1222,8.1222,8.1222,8.1222,2029.0],["1997-05-20",8.0249,8.1222,8.0249,8.0735,11963.0],["1997-05-21",8.1222,8.1222,8.0249,8.0735,22037.0],["1997-05-22",8.1222,8.1222,8.0249,8.0735,12173.0],["1997-05-23",8.1222,8.1222,8.0249,8.0735,12453.0],["1997-05-27",8.1222,8.1222,8.0249,8.1222,18330.0],["1997-05-28",8.0249,8.1708,8.0249,8.1222,40717.0],["1997-05-29",8.1222,8.1222,8.0249,8.0249,7556.0],["1997-05-30",8.1222,8.1222,8.0249,8.0249,24556.0],["1997-06-02",8.1222,8.1222,8.0249,8.0735,17210.0],["1997-06-03",8.1222,8.1222,8.0249,8.0249,49532.0],["1997-06-04",8.1333,8.2319,8.1333,8.2073,24066.0],["1997-06-05",8.2319,8.2319,8.1333,8.1333,3638.0],["1997-06-06",8.2319,8.2319,8.1333,8.1826,7556.0],["1997-06-09",8.1826,8.2319,8.1333,8.2319,18330.0],["1997-06-10",8.2319,8.2319,8.1333,8.1333,7136.0],["1997-06-11",8.2319,8.2319,8.1333,8.1826,14971.0],["1997-06-12",8.1826,8.2319,8.1826,8.2319,15531.0],["1997-06-13",8.2319,8.2319,8.1826,8.2319,28264.0],["1997-06-16",8.2319,8.2319,8.1826,8.1826,14342.0],["1997-06-17",8.1826,8.2319,8.1826,8.1826,19309.0],["1997-06-18",8.1826,8.2319,8.1826,8.2073,53869.0],["1997-06-19",8.2319,8.3305,8.1333,8.1826,30223.0],["1997-06-20",8.2319,8.2812,8.1333,8.1826,40507.0],["1997-06-23",8.2319,8.2319,8.084,8.2319,31272.0],["1997-06-24",8.1333,8.2319,8.1333,8.2319,62754.0],["1997-06-25",8.2319,8.2812,8.1826,8.1826,29243.0],["1997-06-26",8.2319,8.3305,8.2319,8.2812,70940.0],["1997-06-27",8.3798,8.4784,8.3305,8.3798,119072.0],["1997-06-30",8.4291,8.4784,8.3798,8.4291,113755.0],["1997-07-01",8.4291,8.4291,8.3552,8.3552,17140.0],["1997-07-02",8.3798,8.3798,8.2319,8.2319,22247.0],["1997-07-03",8.2812,8.3305,8.2319,8.3305,11753.0],["1997-07-07",8.3305,8.3305,8.1333,8.2812,7696.0],["1997-07-08",8.2812,8.3305,8.1333,8.1333,61705.0],["1997-07-09",8.2073,8.2812,8.1826,8.2319,26235.0],["1997-07-10",8.2812,8.2812,8.1826,8.2319,55409.0],["1997-07-11",8.2319,8.4291,8.2319,8.4291,67302.0],["1997-07-14",8.3798,8.577,8.3798,8.5277,119982.0],["1997-07-15",8.577,9.0699,8.4784,8.8234,154122.0],["1997-07-16",8.9713,8.9713,8.7741,8.8234,64923.0],["1997-07-17",8.7741,8.9713,8.7741,8.9467,114735.0],["1997-07-18",9.0699,9.4642,8.9713,9.1685,22177.0],["1997-07-21",9.3164,9.3164,9.1685,9.3164,14692.0],["1997-07-22",9.3164,9.3657,9.1685,9.1685,6576.0],["1997-07-23",9.3657,9.3657,9.2178,9.2178,29103.0],["1997-07-24",9.3657,9.3657,9.2178,9.2178,5527.0],["1997-07-25",9.3164,9.3164,9.2178,9.2917,19799.0],["1997-07-28",9.3164,9.3164,9.2178,9.3164,16720.0],["1997-07-29",9.2178,9.3164,9.2178,9.2671,13642.0],["1997-07-30",9.3164,9.3164,9.2178,9.2424,31272.0],["1997-07-31",9.3164,9.3164,9.1685,9.3164,28684.0],["1997-08-01",9.3657,9.6614,9.1685,9.3657,61775.0],["1997-08-04",9.6614,9.6614,9.3657,9.5135,34910.0],["1997-08-05",9.5628,9.5628,9.4642,9.5628,2239.0],["1997-08-06",9.4642,9.8586,9.4642,9.8586,13782.0],["1997-08-07",9.8586,10.0558,9.76,9.9572,16231.0],["1997-08-08",9.8093,9.9079,9.76,9.76,15321.0],["1997-08-11",9.76,9.9079,9.76,9.8093,42116.0],["1997-08-12",9.7107,9.9079,9.5135,9.5135,16930.0],["1997-08-13",9.76,9.76,9.6121,9.76,10564.0],["1997-08-14",9.6614,9.76,9.6614,9.76,2938.0],["1997-08-15",9.6614,10.0065,9.6614,9.8586,29453.0],["1997-08-18",9.8586,10.0558,9.8586,10.0558,7836.0],["1997-08-19",9.8586,10.1543,9.8586,10.0558,15391.0],["1997-08-20",10.105,10.3022,10.0065,10.1543,25046.0],["1997-08-21",10.2529,10.2529,10.0065,10.1051,17490.0],["1997-08-22",9.8586,10.2529,9.8586,9.9572,26375.0],["1997-08-25",10.2529,10.3515,10.1543,10.3022,20708.0],["1997-08-26",10.3515,10.3515,9.9572,10.2036,23017.0],["1997-08-27",10.2036,10.3022,10.1543,10.2529,27774.0],["1997-08-28",10.3022,10.4501,10.2036,10.3269,52540.0],["1997-08-29",10.4008,10.4994,10.1543,10.1543,34350.0],["1997-09-02",10.4008,10.5487,10.2529,10.5487,23717.0],["1997-09-03",10.5587,10.6583,10.4092,10.6583,16651.0],["1997-09-04",10.6583,10.7579,10.5587,10.6583,18190.0],["1997-09-05",10.7579,10.7579,10.6084,10.6334,3358.0],["1997-09-08",10.5587,10.8575,10.459,10.459,12103.0],["1997-09-09",10.6583,10.6583,10.459,10.459,9305.0],["1997-09-10",10.6583,10.6583,10.5088,10.5088,13502.0],["1997-09-11",10.6085,10.6085,10.5088,10.6085,6017.0],["1997-09-12",10.6583,10.6583,10.5587,10.6583,2309.0],["1997-09-15",10.6583,10.6583,10.5586,10.6085,2449.0],["1997-09-16",10.6583,10.7579,10.6084,10.7081,11264.0],["1997-09-17",10.7081,11.1065,10.6583,10.9571,16371.0],["1997-09-18",11.0567,11.0567,10.7081,10.7081,13992.0],["1997-09-19",10.9073,10.9073,10.7081,10.8077,10564.0],["1997-09-22",10.8575,10.9073,10.8575,10.9073,24276.0],["1997-09-23",10.9571,11.0069,10.8575,11.0069,12033.0],["1997-09-24",11.0069,11.3555,11.0069,11.3555,17210.0],["1997-09-25",11.3057,11.3057,11.0567,11.1563,9585.0],["1997-09-26",11.1563,11.3555,11.1065,11.1563,8955.0],["1997-09-29",11.2559,11.2559,10.8575,10.9571,16581.0],["1997-09-30",10.9571,11.0069,10.8575,10.8575,6506.0],["1997-10-01",11.0069,11.0567,10.8077,11.0567,16021.0],["1997-10-02",11.1563,11.1563,10.9571,11.1065,20079.0],["1997-10-03",11.1563,11.3555,11.0567,11.0567,11264.0],["1997-10-06",11.1563,11.3555,11.0069,11.2559,11963.0],["1997-10-07",11.3555,11.7042,11.2559,11.4551,25605.0],["1997-10-08",11.754,11.9532,11.7042,11.7042,47013.0],["1997-10-09",11.8536,11.8536,11.5547,11.5547,18959.0],["1997-10-10",11.754,11.754,11.1563,11.3555,12593.0],["1997-10-13",11.4053,11.4053,11.2061,11.3057,4617.0],["1997-10-14",11.231,11.3555,10.8575,11.1563,31692.0],["1997-10-15",11.1563,11.6544,11.1563,11.6046,31202.0],["1997-10-16",11.2559,11.5547,11.1563,11.3555,13013.0],["1997-10-17",11.1563,11.3555,10.8575,10.9571,21548.0],["1997-10-20",10.8575,11.2559,10.6583,11.2559,16930.0],["1997-10-21",11.2559,11.6046,11.2559,11.5547,37848.0],["1997-10-22",11.4551,12.0279,11.4551,11.5697,31026.0],["1997-10-23",11.7988,11.7988,11.3406,11.5697,13445.0],["1997-10-24",11.226,11.5697,11.1115,11.5697,6449.0],["1997-10-27",11.5697,11.5697,10.3096,10.5387,36136.0],["1997-10-28",10.5387,11.5697,10.1378,11.4551,21475.0],["1997-10-29",11.5697,11.5697,10.9969,11.4551,25916.0],["1997-10-30",10.9969,11.3979,10.7106,11.3979,9247.0],["1997-10-31",11.5697,11.5697,10.9969,10.9969,8152.0],["1997-11-03",11.4265,11.541,11.226,11.226,4684.0],["1997-11-04",11.226,11.541,11.1401,11.5124,9734.0],["1997-11-05",11.1115,11.5697,11.1115,11.5697,13445.0],["1997-11-06",11.226,11.5697,11.226,11.226,12350.0],["1997-11-07",11.0542,11.4265,10.9969,11.4265,12836.0],["1997-11-10",11.4551,11.4551,11.1115,11.3119,23300.0],["1997-11-11",11.4551,11.4551,11.3406,11.3406,7483.0],["1997-11-12",11.3406,11.3406,10.9683,11.1115,7604.0],["1997-11-13",11.3406,11.3406,11.1115,11.1115,13019.0],["1997-11-14",11.226,11.4551,11.1688,11.3406,7544.0],["1997-11-17",11.4551,11.4551,11.0828,11.2833,7300.0],["1997-11-18",11.5124,11.5124,11.0828,11.0828,1947.0],["1997-11-19",11.0542,11.4551,10.9969,11.3979,25247.0],["1997-11-20",11.226,11.3406,11.1974,11.2833,17460.0],["1997-11-21",11.1401,11.4551,11.1401,11.3979,6449.0],["1997-11-24",11.0542,11.3119,10.6533,11.3119,20806.0],["1997-11-25",10.9397,11.3119,10.9397,11.3119,4319.0],["1997-11-26",11.3119,11.3979,11.226,11.3406,20076.0],["1997-11-28",11.3692,11.3979,11.226,11.226,9490.0],["1997-12-01",11.3692,11.4551,11.226,11.4551,10159.0],["1997-12-02",11.3119,11.4551,11.226,11.4265,14905.0],["1997-12-03",11.4508,11.5665,11.4074,11.5665,10403.0],["1997-12-04",11.5664,11.6243,11.4508,11.6243,21049.0],["1997-12-05",11.6243,12.0869,11.5086,12.0869,12410.0],["1997-12-08",12.1448,12.6074,12.0291,12.6074,27193.0],["1997-12-09",12.6074,13.0123,12.4918,12.7231,33763.0],["1997-12-10",13.0701,13.0918,12.4339,12.4339,39908.0],["1997-12-11",12.5496,12.7231,12.2604,12.3761,25247.0],["1997-12-12",12.6074,12.8966,12.4918,12.8388,11984.0],["1997-12-15",12.3761,12.6074,11.5665,12.2604,23726.0],["1997-12-16",12.3761,12.9544,12.2026,12.9544,22813.0],["1997-12-17",12.4918,12.9544,12.4918,12.7231,7300.0],["1997-12-18",12.8388,12.9544,12.3761,12.3761,6753.0],["1997-12-19",12.3761,12.8388,12.1448,12.4918,6084.0],["1997-12-22",12.6074,12.9544,12.3761,12.3761,15574.0],["1997-12-23",12.7231,12.7231,12.3761,12.4918,3042.0],["1997-12-24",12.4918,12.7231,12.4918,12.6074,6388.0],["1997-12-26",12.5496,12.5496,12.5496,12.5496,1034.0],["1997-12-29",12.6074,12.8388,12.4918,12.6653,12289.0],["1997-12-30",12.6653,12.8966,12.6653,12.8388,15939.0],["1997-12-31",12.8966,13.4171,12.6074,12.6074,18981.0],["1998-01-02",13.1858,13.1858,12.7231,13.0123,2312.0],["1998-01-05",13.0701,13.7063,12.8966,13.0701,15635.0],["1998-01-06",13.3014,13.3014,12.5496,13.1858,15087.0],["1998-01-07",13.1858,13.1858,12.2604,12.4339,27011.0],["1998-01-08",12.3183,12.6074,12.2604,12.6074,7118.0],["1998-01-09",12.7231,12.7231,12.0291,12.2604,15574.0],["1998-01-12",11.7978,12.1448,11.2773,12.1448,9247.0],["1998-01-13",12.1448,12.5496,11.9134,12.5207,24577.0],["1998-01-14",12.6074,12.6074,12.1448,12.4918,8213.0],["1998-01-15",12.1448,12.4918,12.1448,12.3761,7726.0],["1998-01-16",12.3761,12.4339,12.1448,12.2026,12045.0],["1998-01-20",12.4339,12.4339,12.2026,12.3761,20562.0],["1998-01-21",12.4339,12.4339,12.1448,12.3761,11619.0],["1998-01-22",12.3761,12.3761,12.1448,12.2604,2616.0],["1998-01-23",12.2604,12.2604,12.1448,12.1737,9064.0],["1998-01-26",12.1737,12.3761,12.1448,12.1737,6631.0],["1998-01-27",12.1737,12.405,11.7978,11.7978,21657.0],["1998-01-28",11.7978,12.2894,11.7978,12.2315,35528.0],["1998-01-29",12.2604,12.2604,11.7978,12.2026,36075.0],["1998-01-30",12.1448,12.1448,11.9134,12.0869,7665.0],["1998-02-02",11.9134,12.4918,11.7978,11.9713,21171.0],["1998-02-03",12.1448,12.1448,11.3351,11.74,37961.0],["1998-02-04",11.8556,11.9134,11.6821,11.8556,16182.0],["1998-02-05",11.7978,11.9134,11.7978,11.7978,26402.0],["1998-02-06",11.9134,11.9134,11.5665,11.9134,6996.0],["1998-02-09",11.9134,11.9134,11.6821,11.7978,4684.0],["1998-02-10",11.9134,11.9134,11.6821,11.9134,24760.0],["1998-02-11",11.6821,11.9134,11.6821,11.9134,8882.0],["1998-02-12",11.9134,12.3183,11.9134,12.3183,8639.0],["1998-02-13",12.3183,12.3761,12.0291,12.3761,10464.0],["1998-02-17",12.3761,12.4918,12.2026,12.4918,12897.0],["1998-02-18",12.6074,12.6074,12.0869,12.2026,22509.0],["1998-02-19",12.3761,12.4918,11.7978,11.7978,16608.0],["1998-02-20",12.0869,12.2604,11.7978,12.2026,29992.0],["1998-02-23",12.2604,12.4918,12.1448,12.4918,8943.0],["1998-02-24",12.4918,12.4918,12.2604,12.4918,4867.0],["1998-02-25",12.6074,12.6653,12.3761,12.6653,5536.0],["1998-02-26",12.3761,12.6074,12.3761,12.5496,11741.0],["1998-02-27",12.6653,12.8388,12.3761,12.7231,22144.0],["1998-03-02",12.8388,12.8388,12.4918,12.6653,24091.0],["1998-03-03",12.6653,12.8388,12.4918,12.6653,18251.0],["1998-03-04",12.6653,12.6653,12.3761,12.5496,6509.0],["1998-03-05",12.6653,12.6653,12.3761,12.4195,12532.0],["1998-03-06",12.3761,12.4918,12.1448,12.4339,14296.0],["1998-03-09",12.4339,12.6074,12.4339,12.6074,6084.0],["1998-03-10",12.6074,12.8966,12.5496,12.6653,13262.0],["1998-03-11",12.7189,12.894,12.7189,12.8065,13870.0],["1998-03-12",12.894,12.894,12.6023,12.7773,6509.0],["1998-03-13",12.894,12.894,12.6023,12.7189,11194.0],["1998-03-16",12.6023,12.894,12.6023,12.6606,10646.0],["1998-03-17",12.7481,12.894,12.4856,12.894,3224.0],["1998-03-18",12.6023,12.894,12.6023,12.894,3772.0],["1998-03-19",12.894,13.069,12.894,13.0107,10707.0],["1998-03-20",13.069,13.1274,12.8356,13.069,27011.0],["1998-03-23",13.069,13.1857,12.894,13.1273,8030.0],["1998-03-24",13.1857,13.1857,13.069,13.1857,18068.0],["1998-03-25",13.1273,13.3024,13.1273,13.1857,14053.0],["1998-03-26",13.3024,13.3024,13.1274,13.3024,3650.0],["1998-03-27",13.3024,13.3024,12.9523,12.9523,15513.0],["1998-03-30",12.894,13.069,12.8356,12.8356,19954.0],["1998-03-31",13.3024,13.3024,12.8356,13.244,10707.0],["1998-04-01",13.3024,13.4482,12.9523,13.317,27254.0],["1998-04-02",13.4774,13.6233,13.3024,13.4191,11437.0],["1998-04-03",13.6524,13.6524,13.069,13.3607,21779.0],["1998-04-06",12.9523,13.3024,12.9523,13.1273,3042.0],["1998-04-07",13.1857,13.3024,12.4272,12.7189,14235.0],["1998-04-08",13.0107,13.069,12.4856,13.069,13384.0],["1998-04-09",13.244,13.244,12.8356,13.0107,18616.0],["1998-04-13",13.0107,13.3024,12.8356,13.1857,8030.0],["1998-04-14",13.0107,13.8275,13.0107,13.6524,28045.0],["1998-04-15",13.8275,13.8275,13.5358,13.7983,66493.0],["1998-04-16",13.7691,13.9442,13.5358,13.7108,20076.0],["1998-04-17",13.7108,13.8858,13.4191,13.7108,8395.0],["1998-04-20",13.6524,13.7108,13.4191,13.5358,3285.0],["1998-04-21",13.8858,13.8858,13.5358,13.7108,9064.0],["1998-04-22",13.4191,13.6524,13.4191,13.5358,6084.0],["1998-04-23",13.8858,13.8858,13.4774,13.5358,13688.0],["1998-04-24",13.4191,13.4191,13.3024,13.4191,7361.0],["1998-04-27",13.3024,13.6524,13.069,13.1273,20258.0],["1998-04-28",13.5941,13.5941,13.4191,13.4191,6814.0],["1998-04-29",13.5941,13.6524,13.4774,13.6524,12106.0],["1998-04-30",13.6524,13.6524,13.1857,13.4191,19589.0],["1998-05-01",13.244,13.3024,13.069,13.069,10220.0],["1998-05-04",13.244,13.4191,13.069,13.3899,4563.0],["1998-05-05",13.4191,13.7691,13.3607,13.5066,59801.0],["1998-05-06",13.6524,13.6524,13.3024,13.4191,7544.0],["1998-05-07",13.6524,13.6524,13.1857,13.3899,6449.0],["1998-05-08",13.1857,13.5941,13.1857,13.5941,913.0],["1998-05-11",13.5941,13.5941,13.3024,13.5358,8152.0],["1998-05-12",13.5358,13.5941,13.4191,13.4191,2190.0],["1998-05-13",13.5358,13.5358,13.3316,13.4191,9064.0],["1998-05-14",13.3024,13.5941,13.3024,13.3024,5414.0],["1998-05-15",13.6524,13.6524,13.3024,13.6524,11376.0],["1998-05-18",13.1857,13.5358,13.1273,13.5358,8395.0],["1998-05-19",13.5358,13.5358,13.5358,13.5358,487.0],["1998-05-20",13.5358,13.5358,13.244,13.5358,4441.0],["1998-05-21",13.5358,13.5941,13.244,13.5941,8639.0],["1998-05-22",13.5358,13.5941,13.3024,13.3899,18737.0],["1998-05-26",13.3607,13.5941,13.3024,13.3607,13931.0],["1998-05-27",13.3607,13.3607,13.069,13.3607,54204.0],["1998-05-28",13.1857,13.5358,13.069,13.069,24456.0],["1998-05-29",13.1857,13.3024,13.0107,13.3024,12532.0],["1998-06-01",13.0107,13.4191,12.6023,12.7481,18251.0],["1998-06-02",13.069,13.069,12.4856,12.5731,11194.0],["1998-06-03",12.6023,12.8065,12.4856,12.7189,11863.0],["1998-06-04",12.9523,12.9523,12.5439,12.6023,7300.0],["1998-06-05",12.8065,12.8065,12.4856,12.6023,7544.0],["1998-06-08",12.7189,12.9523,12.6898,12.7189,22813.0],["1998-06-09",12.8356,12.8356,12.7189,12.7481,16912.0],["1998-06-10",12.8023,12.8317,12.5963,12.6257,20076.0],["1998-06-11",12.7728,12.7728,12.3608,12.508,10524.0],["1998-06-12",12.5963,12.5963,12.2431,12.2725,9855.0],["1998-06-15",12.1254,12.714,12.1254,12.3019,34189.0],["1998-06-16",12.4785,12.714,12.3608,12.405,37049.0],["1998-06-17",12.714,12.714,12.3902,12.5963,22266.0],["1998-06-18",12.8317,12.8611,12.6551,12.8317,23969.0],["1998-06-19",12.6551,12.8317,12.5963,12.7434,23117.0],["1998-06-22",12.8317,12.8317,12.5963,12.5963,16121.0],["1998-06-23",12.714,12.8317,12.5963,12.714,8213.0],["1998-06-24",12.7728,12.8317,12.5963,12.5963,18859.0],["1998-06-25",12.5963,12.8906,12.5963,12.6257,10464.0],["1998-06-26",12.8317,12.8317,12.4785,12.8317,15209.0],["1998-06-29",12.8317,12.8317,12.4785,12.5963,7969.0],["1998-06-30",12.8317,12.8317,12.2431,12.3608,38813.0],["1998-07-01",12.5962,12.5962,12.1254,12.3019,61626.0],["1998-07-02",12.4785,12.4785,12.2431,12.3608,59862.0],["1998-07-06",12.2431,12.5374,12.2431,12.2431,47634.0],["1998-07-07",12.5963,12.5963,12.2431,12.4785,21171.0],["1998-07-08",12.5963,12.5963,12.3608,12.3608,26037.0],["1998-07-09",12.4785,12.714,12.3608,12.714,14296.0],["1998-07-10",14.1266,14.2444,13.4203,13.435,106096.0],["1998-07-13",13.5969,13.5969,13.126,13.1554,45200.0],["1998-07-14",13.3026,13.5969,13.126,13.5086,43132.0],["1998-07-15",13.4203,14.0089,13.1849,13.3614,240420.0],["1998-07-16",13.538,13.538,13.0966,13.1849,40455.0],["1998-07-17",13.0671,13.538,13.0671,13.4792,23665.0],["1998-07-20",13.4792,13.8912,13.4792,13.7735,19771.0],["1998-07-21",13.8323,13.9501,13.538,13.7146,41489.0],["1998-07-22",13.8912,14.0089,13.6558,13.9206,40577.0],["1998-07-23",14.0089,14.0089,13.6557,13.8618,20806.0],["1998-07-24",13.6558,13.8029,13.6558,13.7146,26889.0],["1998-07-27",13.8618,13.8618,13.3026,13.3026,11072.0],["1998-07-28",13.6263,13.6263,13.2732,13.4203,10403.0],["1998-07-29",13.6558,13.6558,13.3615,13.6558,9734.0],["1998-07-30",13.4203,14.1266,13.4203,14.1266,43132.0],["1998-07-31",14.1266,14.7152,14.0089,14.0236,28288.0],["1998-08-03",13.7735,14.1266,13.6558,14.1266,21840.0],["1998-08-04",14.1266,14.1266,13.3026,13.3026,48242.0],["1998-08-05",13.6557,13.6557,13.3026,13.332,25003.0],["1998-08-06",13.4792,14.1266,13.2437,13.9795,40638.0],["1998-08-07",13.8618,14.1266,13.6557,14.0089,24334.0],["1998-08-10",14.0089,14.0089,13.5086,13.5086,5536.0],["1998-08-11",13.1849,13.4203,12.5963,13.0083,22083.0],["1998-08-12",12.714,13.4203,12.714,13.4203,18494.0],["1998-08-13",13.4792,13.6558,12.8906,13.4203,32121.0],["1998-08-14",13.538,13.538,13.1849,13.2437,9916.0],["1998-08-17",13.538,13.5969,13.1849,13.5969,13749.0],["1998-08-18",13.8912,14.0678,13.3614,13.8912,36501.0],["1998-08-19",13.3026,13.9501,13.0671,13.3614,26402.0],["1998-08-20",13.4203,13.7735,13.3615,13.3762,11194.0],["1998-08-21",13.5969,13.5969,13.1849,13.2143,17520.0],["1998-08-24",13.1849,13.5969,13.1849,13.3614,14418.0],["1998-08-25",13.5969,13.7735,13.4203,13.4203,7483.0],["1998-08-26",13.1849,13.3615,12.9494,13.1849,27497.0],["1998-08-27",12.9494,12.9494,12.4785,12.714,27132.0],["1998-08-28",12.4785,12.9494,12.4785,12.8317,24882.0],["1998-08-31",12.9494,13.1849,12.4785,12.508,45079.0],["1998-09-01",12.3608,13.4792,12.302,13.2143,26707.0],["1998-09-02",13.4203,13.8912,12.8317,13.7146,39604.0],["1998-09-03",13.3026,13.6558,12.9494,13.0083,25977.0],["1998-09-04",13.538,13.538,13.0671,13.126,31756.0],["1998-09-08",13.5969,13.7146,13.2437,13.6558,39786.0],["1998-09-09",13.8291,13.8291,13.2059,13.2059,8639.0],["1998-09-10",13.2059,13.2949,12.8201,13.0278,8699.0],["1998-09-11",12.9388,13.5323,12.9388,13.5323,12471.0],["1998-09-14",13.2949,13.7697,13.2949,13.7697,26037.0],["1998-09-15",13.651,13.7697,13.1168,13.7697,20927.0],["1998-09-16",13.651,13.8291,13.5323,13.651,19711.0],["1998-09-17",13.5323,13.5323,12.9388,13.5323,19163.0],["1998-09-18",13.651,14.2742,13.5323,14.2445,22813.0],["1998-09-21",14.0071,14.0071,13.5323,13.8884,7604.0],["1998-09-22",13.8587,14.1852,13.5916,14.1258,8699.0],["1998-09-23",13.5323,14.3632,13.5323,14.1555,17399.0],["1998-09-24",14.1555,14.2445,13.74,13.8884,4441.0],["1998-09-25",14.0071,14.1258,13.5916,13.7994,11680.0],["1998-09-28",13.8291,13.8736,13.1762,13.1762,31452.0],["1998-09-29",13.2059,13.2949,13.2059,13.2355,11011.0],["1998-09-30",13.4136,13.4136,11.8111,12.731,114187.0],["1998-10-01",12.7311,13.2355,12.0485,12.5827,20927.0],["1998-10-02",13.0575,13.3542,12.7607,13.1762,25551.0],["1998-10-05",13.0575,13.0575,12.3453,12.464,14722.0],["1998-10-06",12.9981,13.0575,12.464,12.8201,5536.0],["1998-10-07",12.8201,12.8794,12.2562,12.8201,14175.0],["1998-10-08",12.5827,13.0575,12.2266,12.7014,19102.0],["1998-10-09",13.0278,13.2059,12.5827,13.2059,29444.0],["1998-10-12",13.2355,13.2355,13.0575,13.2355,3407.0],["1998-10-13",13.2355,13.2355,12.5827,12.7014,7179.0],["1998-10-14",12.9091,13.7104,12.9091,13.2949,16365.0],["1998-10-15",13.4136,13.74,12.9388,13.5026,7909.0],["1998-10-16",13.7697,14.0071,13.651,13.8291,8699.0],["1998-10-19",13.651,14.4226,13.651,13.9774,13080.0],["1998-10-20",14.4819,15.1348,14.4226,14.6303,43071.0],["1998-10-21",14.7431,14.982,14.3335,14.7431,41844.0],["1998-10-22",14.3336,15.2891,14.3336,15.2891,11321.0],["1998-10-23",15.2891,15.2891,14.7431,15.2209,20102.0],["1998-10-26",15.2209,15.2209,14.8113,14.999,8147.0],["1998-10-27",15.1526,15.2891,14.6748,14.6748,23964.0],["1998-10-28",14.4018,15.2891,14.4018,15.1185,13437.0],["1998-10-29",14.8796,15.2209,14.6748,15.1185,3968.0],["1998-10-30",15.2891,15.4939,14.8796,15.2891,63586.0],["1998-11-02",15.4598,15.9034,15.1185,15.2209,9205.0],["1998-11-03",15.1185,15.5621,14.9479,15.5621,45970.0],["1998-11-04",15.5621,15.7669,15.1526,15.4939,10739.0],["1998-11-05",15.4939,15.7328,15.1526,15.7328,7036.0],["1998-11-06",15.8352,15.8352,15.1867,15.4256,24070.0],["1998-11-09",15.255,15.2891,15.0161,15.1697,24228.0],["1998-11-10",15.1185,15.8352,14.8796,15.6304,18198.0],["1998-11-11",15.2891,15.6304,15.2209,15.2891,6613.0],["1998-11-12",15.2891,15.2891,14.7431,14.8113,10792.0],["1998-11-13",14.7431,14.8796,14.6066,14.6066,14706.0],["1998-11-16",14.4701,15.1526,14.4701,14.4701,6771.0],["1998-11-17",14.6066,14.8114,13.7193,14.6066,27561.0],["1998-11-18",14.6066,15.2209,13.9923,15.0161,21636.0],["1998-11-19",15.0502,15.4256,14.7431,15.3574,26503.0],["1998-11-20",14.8455,15.4256,14.8455,15.4256,6136.0],["1998-11-23",15.2209,15.5621,15.0502,15.0844,13966.0],["1998-11-24",15.2209,15.2209,15.0844,15.1526,3227.0],["1998-11-25",15.0502,15.5963,15.0502,15.1526,9892.0],["1998-11-27",15.1867,15.2209,15.0844,15.2209,1746.0],["1998-11-30",15.3574,15.4256,15.0844,15.2891,12008.0],["1998-12-01",15.1526,15.6304,15.1526,15.6133,25075.0],["1998-12-02",15.4939,15.8352,15.3574,15.7328,20525.0],["1998-12-03",15.8352,15.8352,15.4939,15.4939,3227.0],["1998-12-04",15.4939,16.1082,15.4939,16.1082,30841.0],["1998-12-07",15.7669,15.8352,15.3574,15.6987,4444.0],["1998-12-08",15.3574,16.1082,15.3574,16.0399,9787.0],["1998-12-09",16.2409,16.2409,15.6903,16.2409,29254.0],["1998-12-10",16.1721,16.1721,16.0,16.1549,60253.0],["1998-12-11",16.1032,16.2409,16.0,16.1721,22747.0],["1998-12-14",16.1032,16.1032,15.6215,15.6215,11321.0],["1998-12-15",15.9656,16.1032,15.2774,15.4151,12114.0],["1998-12-16",15.4839,15.6903,15.1742,15.6903,10263.0],["1998-12-17",15.5527,15.5527,15.1398,15.5527,8094.0],["1998-12-18",15.6903,15.6903,15.3462,15.4151,17722.0],["1998-12-21",15.4839,15.5871,15.4151,15.5871,6560.0],["1998-12-22",15.4839,15.8624,15.4839,15.6215,6189.0],["1998-12-23",15.6215,16.1721,15.5527,16.1033,15817.0],["1998-12-24",16.1032,16.3785,16.0344,16.3785,11691.0],["1998-12-28",16.1721,16.3097,15.7591,15.8968,11850.0],["1998-12-29",16.0344,16.3785,15.828,16.0344,11162.0],["1998-12-30",16.1721,16.5161,16.1032,16.3097,7671.0],["1998-12-31",16.3441,16.5505,16.1032,16.5161,25286.0],["1999-01-04",16.5161,16.5161,16.1721,16.3097,38194.0],["1999-01-05",16.5161,16.5161,15.9656,16.0344,15923.0],["1999-01-06",16.1377,16.2409,16.0344,16.1033,9575.0],["1999-01-07",16.2409,16.3097,16.1033,16.1033,6718.0],["1999-01-08",16.1032,16.4473,15.828,16.3785,12590.0],["1999-01-11",16.172,16.4473,15.9656,16.2925,6136.0],["1999-01-12",16.2409,16.2409,15.7764,15.828,11955.0],["1999-01-13",15.7592,16.3097,15.4151,16.3097,14971.0],["1999-01-14",16.0344,16.3785,15.5527,15.5527,9046.0],["1999-01-15",15.5527,16.2409,15.5527,16.2409,15235.0],["1999-01-19",16.0,16.2409,15.6903,15.9656,7459.0],["1999-01-20",15.6903,15.7592,15.5871,15.7419,29571.0],["1999-01-21",15.7247,15.828,15.1398,15.828,15870.0],["1999-01-22",15.7592,15.7592,15.2774,15.3807,13807.0],["1999-01-25",15.4495,15.4495,14.5893,15.1398,19203.0],["1999-01-26",15.2086,15.3463,15.0022,15.2086,37347.0],["1999-01-27",15.1398,15.4839,15.0366,15.071,27614.0],["1999-01-28",15.4839,15.4839,14.8645,15.2086,9787.0],["1999-01-29",14.9677,15.1398,14.7269,14.9333,12273.0],["1999-02-01",15.1398,15.2774,14.8645,14.9506,8094.0],["1999-02-02",14.7957,15.1398,14.5893,15.0022,27296.0],["1999-02-03",15.2086,15.2774,14.4516,14.7957,36342.0],["1999-02-04",14.7957,14.8645,14.486,14.8645,15711.0],["1999-02-05",14.8645,15.0022,14.6581,14.8645,19044.0],["1999-02-08",15.0022,15.0022,14.7269,14.7957,2751.0],["1999-02-09",14.9333,14.9333,14.4516,14.5893,22853.0],["1999-02-10",14.7269,15.0022,14.5893,14.8301,23805.0],["1999-02-11",14.7613,15.0022,14.5893,14.9333,8517.0],["1999-02-12",14.9334,15.2774,14.5893,15.2774,12114.0],["1999-02-16",15.3462,15.3462,14.6237,14.9333,11744.0],["1999-02-17",14.6237,14.9333,14.6237,14.6237,13807.0],["1999-02-18",14.8645,15.1398,14.7269,14.8301,11268.0],["1999-02-19",14.8645,14.9333,14.6925,14.8645,9046.0],["1999-02-22",14.8645,14.9333,14.7269,14.8301,7142.0],["1999-02-23",14.9333,15.1054,14.6581,14.6581,6824.0],["1999-02-24",15.1054,15.5527,14.7957,15.0022,25604.0],["1999-02-25",14.9334,15.071,14.7957,14.7957,3756.0],["1999-02-26",14.7957,14.9333,14.7957,14.8645,15500.0],["1999-03-01",14.7269,15.0022,14.7269,14.7957,9998.0],["1999-03-02",14.6581,14.9333,14.6581,14.8301,2381.0],["1999-03-03",14.7957,14.8645,14.7957,14.7957,7142.0],["1999-03-04",14.8645,14.8645,14.6925,14.8645,20049.0],["1999-03-05",14.8645,14.8645,14.6581,14.8301,18991.0],["1999-03-08",14.8301,14.8645,14.6237,14.8129,26133.0],["1999-03-09",14.8301,15.0022,14.7957,14.9333,56603.0],["1999-03-10",15.0863,15.1211,14.5996,14.7039,16981.0],["1999-03-11",14.8082,15.0515,14.8082,14.8777,4761.0],["1999-03-12",14.9125,14.982,14.8777,14.8777,3227.0],["1999-03-15",14.8777,14.9473,14.8082,14.9473,12643.0],["1999-03-16",14.8777,14.9125,14.7387,14.8082,5925.0],["1999-03-17",14.8777,14.9472,14.7387,14.7908,12220.0],["1999-03-18",14.9125,15.0168,14.7387,14.843,21107.0],["1999-03-19",14.7387,15.0168,14.7387,14.8777,11955.0],["1999-03-22",14.8777,14.8777,14.5996,14.6344,19890.0],["1999-03-23",14.7387,14.843,14.3216,14.3216,16769.0],["1999-03-24",14.8082,14.8082,14.3216,14.7734,9575.0],["1999-03-25",14.6692,14.8082,14.4606,14.8082,3280.0],["1999-03-26",14.5301,14.843,14.5301,14.843,4867.0],["1999-03-29",14.843,14.982,14.6692,14.7908,20314.0],["1999-03-30",14.7908,14.8082,14.4606,14.7734,17827.0],["1999-03-31",14.8777,15.0863,13.8697,13.9044,102996.0],["1999-04-01",14.1825,14.7387,13.9044,13.9044,26820.0],["1999-04-05",14.3216,14.5996,14.0435,14.1825,34121.0],["1999-04-06",14.252,14.4606,13.9044,14.0782,25075.0],["1999-04-07",13.9044,14.3216,13.9044,14.0435,98077.0],["1999-04-08",13.9044,14.4606,13.9044,14.3216,32957.0],["1999-04-09",14.5996,14.5996,14.1825,14.4954,19309.0],["1999-04-12",14.5649,14.5996,14.3563,14.5649,31264.0],["1999-04-13",14.5996,14.5996,14.3911,14.4606,19838.0],["1999-04-14",14.4606,15.3644,14.4606,15.0168,28460.0],["1999-04-15",15.1558,15.2949,14.843,14.843,23699.0],["1999-04-16",14.8082,15.2253,14.7387,15.0863,15235.0],["1999-04-19",15.2253,15.2253,14.8777,15.0342,7723.0],["1999-04-20",14.9473,15.2253,14.9473,15.0863,14918.0],["1999-04-21",15.0863,15.5729,14.9472,15.5034,20261.0],["1999-04-22",15.573,15.573,15.3644,15.4339,12484.0],["1999-04-23",15.573,15.573,15.2949,15.573,5343.0],["1999-04-26",15.5729,15.5729,15.2949,15.2949,5343.0],["1999-04-27",15.3644,15.5034,15.0863,15.2253,8676.0],["1999-04-28",15.1906,15.3644,15.0863,15.2253,8041.0],["1999-04-29",15.4339,15.4339,14.8777,15.3644,9046.0],["1999-04-30",15.2949,15.4339,14.8777,14.8777,6718.0],["1999-05-03",15.4339,15.851,15.4339,15.851,23064.0],["1999-05-04",15.4339,15.7815,15.3644,15.3644,4338.0],["1999-05-05",15.712,15.9206,15.5034,15.5034,20896.0],["1999-05-06",15.7468,16.0596,15.4339,15.9206,12220.0],["1999-05-07",15.9206,15.9206,15.5034,15.5034,16135.0],["1999-05-10",15.5034,15.5729,15.1558,15.3296,10104.0],["1999-05-11",15.2253,16.1291,15.2253,16.0248,16293.0],["1999-05-12",15.6425,16.0596,15.6425,15.7815,7618.0],["1999-05-13",15.573,16.0248,15.573,15.8684,2592.0],["1999-05-14",15.4339,15.9901,15.1558,15.1558,12643.0],["1999-05-17",15.851,15.9901,15.6425,15.7468,8729.0],["1999-05-18",15.851,15.9206,15.2949,15.6077,12537.0],["1999-05-19",15.712,16.1291,15.2949,15.3644,28831.0],["1999-05-20",15.3992,15.573,15.0168,15.4339,24863.0],["1999-05-21",15.5034,15.5034,15.0168,15.2949,10051.0],["1999-05-24",15.1558,15.6425,15.0515,15.1558,5449.0],["1999-05-25",15.2253,15.2949,14.982,15.1558,13966.0],["1999-05-26",15.0168,15.6425,14.8777,15.3644,10210.0],["1999-05-27",15.3991,15.851,15.2949,15.6077,5396.0],["1999-05-28",15.851,15.851,15.1558,15.2253,7988.0],["1999-06-01",15.486,15.712,15.1558,15.5382,13172.0],["1999-06-02",15.4339,15.5729,15.0168,15.5382,44224.0],["1999-06-03",15.3644,15.712,15.3644,15.6425,10104.0],["1999-06-04",15.4339,15.712,15.3644,15.6077,9099.0],["1999-06-07",15.3644,15.573,15.1558,15.4339,6242.0],["1999-06-08",15.3644,15.6425,15.2253,15.3644,20525.0],["1999-06-09",15.5189,15.7998,15.3784,15.5891,11744.0],["1999-06-10",15.7295,15.7997,15.5189,15.6593,33274.0],["1999-06-11",15.554,15.7998,15.3082,15.4486,11585.0],["1999-06-14",15.5189,15.7998,15.5189,15.5891,5607.0],["1999-06-15",15.5891,15.7295,15.4486,15.4486,3544.0],["1999-06-16",15.4487,15.6593,15.3082,15.3082,20261.0],["1999-06-17",15.3082,15.5189,15.0975,15.1678,38141.0],["1999-06-18",15.6242,15.6242,15.0273,15.0273,39516.0],["1999-06-21",15.0273,15.3082,14.9571,15.1678,9628.0],["1999-06-22",14.9571,15.0975,14.8869,15.0624,41579.0],["1999-06-23",15.0975,15.0975,14.9571,14.9571,14019.0],["1999-06-24",14.8869,14.9922,14.6762,14.7464,39093.0],["1999-06-25",14.6762,14.9571,14.6762,14.6762,38247.0],["1999-06-28",14.9571,15.0273,14.8869,15.0273,9945.0],["1999-06-29",14.6762,15.0975,14.606,14.9922,19414.0],["1999-06-30",14.7464,15.0975,14.7464,15.0975,35337.0],["1999-07-01",15.238,15.5891,14.9571,15.3082,13966.0],["1999-07-02",15.5891,16.0104,15.4486,15.6944,29254.0],["1999-07-06",15.8349,15.8349,15.4487,15.5189,6983.0],["1999-07-07",15.4486,15.87,15.4486,15.7646,15447.0],["1999-07-08",15.7998,15.87,15.1678,15.1678,13172.0],["1999-07-09",15.5189,15.6242,15.3784,15.4838,7935.0],["1999-07-12",15.4838,15.7646,15.4486,15.6593,19256.0],["1999-07-13",15.4838,15.7295,15.4838,15.4838,4126.0],["1999-07-14",15.4838,15.6944,15.3784,15.5189,18039.0],["1999-07-15",15.4487,16.4317,15.0273,16.2913,39992.0],["1999-07-16",15.238,16.2211,15.238,16.0104,14442.0],["1999-07-19",15.8349,15.87,15.3082,15.3258,16716.0],["1999-07-20",15.1678,15.3082,15.1678,15.238,19679.0],["1999-07-21",15.238,15.5891,15.238,15.3082,13013.0],["1999-07-22",15.4487,15.4487,15.238,15.3082,17827.0],["1999-07-23",15.2029,15.3082,15.1678,15.1678,11691.0],["1999-07-26",15.1678,15.3082,15.1678,15.2555,11850.0],["1999-07-27",15.1678,15.3082,15.1678,15.1678,22747.0],["1999-07-28",15.3082,15.3082,15.1678,15.1678,10368.0],["1999-07-29",15.1678,15.238,15.1678,15.1678,6560.0],["1999-07-30",15.1326,15.238,15.1326,15.238,10739.0],["1999-08-02",15.238,15.3784,15.1678,15.3433,28090.0],["1999-08-03",15.3784,15.3784,15.0975,15.2731,67342.0],["1999-08-04",15.1678,15.3082,15.0975,15.1853,15711.0],["1999-08-05",15.2029,15.238,15.1326,15.238,11056.0],["1999-08-06",15.1678,15.238,15.0273,15.2029,14283.0],["1999-08-09",15.1678,15.4135,15.1678,15.3082,16240.0],["1999-08-10",15.2029,15.3082,15.0975,15.238,10104.0],["1999-08-11",15.238,15.6593,15.1678,15.3784,35708.0],["1999-08-12",15.2731,15.3784,15.238,15.3082,17510.0],["1999-08-13",15.3082,15.4135,15.238,15.2731,8411.0],["1999-08-16",15.1678,15.238,15.0975,15.0975,14971.0],["1999-08-17",15.238,15.7998,15.0624,15.5189,77234.0],["1999-08-18",15.4135,15.7295,15.4135,15.7295,36237.0],["1999-08-19",15.7998,16.1509,15.5189,15.7295,23858.0],["1999-08-20",16.0104,16.0104,15.7295,15.8349,17457.0],["1999-08-23",15.9051,16.0806,15.7998,16.0806,15923.0],["1999-08-24",16.0806,16.4669,16.0631,16.4669,14442.0],["1999-08-25",16.502,17.1691,16.502,16.7126,60676.0],["1999-08-26",16.7829,16.7829,16.5722,16.6073,19044.0],["1999-08-27",16.7126,16.7126,16.1509,16.1509,23117.0],["1999-08-30",16.2913,16.4317,16.0455,16.0806,17563.0],["1999-08-31",16.0806,16.7126,16.0455,16.7126,38934.0],["1999-09-01",16.7977,16.8686,16.4433,16.7977,6930.0],["1999-09-02",16.7977,16.8686,16.6559,16.8331,9363.0],["1999-09-03",16.8686,17.2938,16.5851,17.2584,13754.0],["1999-09-07",17.2229,17.2229,16.8686,17.2229,26715.0],["1999-09-08",17.1521,17.2938,17.0103,17.0103,48298.0],["1999-09-09",17.0103,17.1166,16.9394,17.0103,2169.0],["1999-09-10",17.1521,17.1521,16.8686,16.904,6983.0],["1999-09-13",17.0103,17.0103,16.8686,17.0103,16981.0],["1999-09-14",16.7268,16.8686,16.5851,16.6559,60571.0],["1999-09-15",16.7268,17.1521,16.5851,16.904,64961.0],["1999-09-16",16.8331,16.8686,16.4433,16.4433,76388.0],["1999-09-17",16.4079,16.5142,15.9472,15.9472,13013.0],["1999-09-20",16.018,16.2307,15.9826,16.0889,17404.0],["1999-09-21",16.1952,16.1952,15.9472,16.018,26662.0],["1999-09-22",16.018,16.2307,16.018,16.1598,51578.0],["1999-09-23",16.0889,16.3015,15.9472,16.1244,22271.0],["1999-09-24",16.1952,16.4433,16.1244,16.3724,5713.0],["1999-09-27",16.2838,16.4079,16.2307,16.4079,22483.0],["1999-09-28",16.4079,16.5142,16.3724,16.4079,35866.0],["1999-09-29",16.4433,16.8331,16.4079,16.7622,29518.0],["1999-09-30",16.9394,16.9394,16.7268,16.7445,85751.0],["1999-10-01",16.9394,16.9394,16.7268,16.9217,30576.0],["1999-10-04",16.9394,16.9394,16.7268,16.8331,13701.0],["1999-10-05",16.7622,16.8686,16.6559,16.7977,20102.0],["1999-10-06",16.6914,16.8686,16.6559,16.8331,18039.0],["1999-10-07",16.78,16.8686,16.6559,16.6914,13066.0],["1999-10-08",16.6914,16.8686,16.6559,16.7091,18303.0],["1999-10-11",16.7977,16.7977,16.6559,16.7977,9363.0],["1999-10-12",16.7268,16.8686,16.7268,16.7622,20472.0],["1999-10-13",16.7622,17.0457,16.7622,17.0103,25815.0],["1999-10-14",17.0458,17.0458,16.8331,16.8331,24969.0],["1999-10-15",16.7622,16.8686,16.6559,16.6559,13331.0],["1999-10-18",16.5851,16.7622,16.4787,16.6205,8570.0],["1999-10-19",16.5851,16.7622,16.5851,16.6736,23593.0],["1999-10-20",16.8686,16.8686,16.6205,16.6205,6930.0],["1999-10-21",16.7268,16.7268,16.5851,16.6205,8570.0],["1999-10-22",16.6559,16.7622,16.5142,16.7622,13490.0],["1999-10-25",16.7268,16.7622,16.5851,16.5851,12484.0],["1999-10-26",16.6205,16.8685,16.585,16.8685,35390.0],["1999-10-27",17.223,17.2938,16.8686,16.9394,25180.0],["1999-10-28",16.9749,17.0103,16.7622,16.9749,15658.0],["1999-10-29",16.9394,17.0103,16.7622,16.7622,6718.0],["1999-11-01",16.8686,17.0103,16.5496,16.5496,13490.0],["1999-11-02",16.8685,16.8685,16.5142,16.8685,5449.0],["1999-11-03",16.8686,16.904,16.5496,16.904,29042.0],["1999-11-04",16.7977,16.904,16.5142,16.5142,23911.0],["1999-11-05",16.4433,16.4787,16.3015,16.3015,5502.0],["1999-11-08",16.2307,16.7268,16.1598,16.5851,12908.0],["1999-11-09",16.5142,16.8686,16.337,16.8331,8570.0],["1999-11-10",16.8331,17.0103,16.7268,16.9749,22324.0],["1999-11-11",16.904,16.9394,16.7622,16.8331,22853.0],["1999-11-12",16.8508,16.8508,16.5496,16.5851,4073.0],["1999-11-15",17.2938,17.2938,16.6559,16.9394,11135.0],["1999-11-16",17.0812,17.5064,16.5851,16.6559,17298.0],["1999-11-17",16.7268,17.0103,16.6559,17.0103,25154.0],["1999-11-18",16.5851,16.8686,16.5851,16.7268,8702.0],["1999-11-19",16.9394,17.0103,16.7977,16.7977,6903.0],["1999-11-22",16.7622,16.9394,16.7268,16.7268,5581.0],["1999-11-23",16.6559,16.8686,16.1598,16.6559,5449.0],["1999-11-24",16.8686,17.0103,16.6559,17.0103,16664.0],["1999-11-26",17.0103,17.0103,16.4433,16.5142,8200.0],["1999-11-29",16.8686,16.8686,16.1598,16.7268,9681.0],["1999-11-30",16.4433,16.7977,16.1598,16.5142,8014.0],["1999-12-01",16.5142,16.6559,16.1598,16.5142,15367.0],["1999-12-02",16.5142,16.7977,16.4433,16.7268,24387.0],["1999-12-03",16.5851,16.8686,16.1598,16.1598,16452.0],["1999-12-06",16.2307,16.5142,16.1598,16.4433,21636.0],["1999-12-07",16.4433,16.6559,16.3015,16.4433,46790.0],["1999-12-08",16.4719,16.5436,16.4003,16.5436,32983.0],["1999-12-09",16.3287,16.3824,15.5409,15.8274,38908.0],["1999-12-10",15.8274,16.3287,15.8274,16.3287,10950.0],["1999-12-13",15.9706,16.3287,15.9706,16.2571,26397.0],["1999-12-14",16.2571,16.4003,15.899,16.2571,16373.0],["1999-12-15",16.2571,16.3287,15.9706,16.1855,15394.0],["1999-12-16",16.0422,16.1855,15.899,16.0064,9972.0],["1999-12-17",16.1855,16.3287,14.8964,14.8964,25207.0],["1999-12-20",15.0396,16.0422,14.8964,15.1112,10104.0],["1999-12-21",15.1112,15.6125,14.968,15.2545,14177.0],["1999-12-22",15.4693,15.7558,14.7531,14.8964,37453.0],["1999-12-23",14.968,15.1649,14.6099,14.8248,16399.0],["1999-12-27",14.7531,15.3977,14.6099,15.3619,45653.0],["1999-12-28",15.2903,15.4693,15.0396,15.147,12802.0],["1999-12-29",15.0754,15.1828,14.968,15.1112,20684.0],["1999-12-30",15.0754,15.1828,14.8964,14.8964,14177.0],["1999-12-31",15.0396,15.3261,14.968,15.1828,20525.0],["2000-01-03",15.2545,15.3261,14.4667,14.8964,21054.0],["2000-01-04",14.6099,15.2545,13.1776,13.6073,26186.0],["2000-01-05",13.9653,14.6099,13.8937,13.8937,30153.0],["2000-01-06",14.3234,14.3234,13.3924,13.5356,23276.0],["2000-01-07",14.037,15.1828,13.7505,14.2518,21477.0],["2000-01-10",13.8937,14.1802,13.8937,14.0012,15553.0],["2000-01-11",13.8937,14.037,13.6789,13.7505,22059.0],["2000-01-12",13.6789,14.037,12.9627,13.5356,29280.0],["2000-01-13",13.5356,15.7558,13.3924,15.6842,26344.0],["2000-01-14",15.0396,15.1112,14.037,14.037,20049.0],["2000-01-18",14.3951,14.8964,13.3924,14.3234,26688.0],["2000-01-19",13.9653,14.4667,13.464,14.3592,21557.0],["2000-01-20",14.4667,14.968,13.7505,14.968,22377.0],["2000-01-21",14.3951,14.8964,14.1802,14.3234,14336.0],["2000-01-24",14.4309,14.6099,14.2518,14.5025,14019.0],["2000-01-25",14.2518,14.4667,13.9653,14.0728,11268.0],["2000-01-26",14.1086,14.8964,14.037,14.6099,12379.0],["2000-01-27",14.4667,14.6099,14.037,14.037,22139.0],["2000-01-28",14.2518,14.3234,13.1776,13.7863,18409.0],["2000-01-31",14.2518,14.3234,13.8221,13.8221,15658.0],["2000-02-01",14.0728,14.2518,13.6073,13.7505,15367.0],["2000-02-02",14.037,14.3234,14.037,14.1802,21742.0],["2000-02-03",14.3234,14.3234,13.8221,13.8937,8200.0],["2000-02-04",13.8937,13.9653,13.464,13.9653,17563.0],["2000-02-07",13.9653,14.037,13.464,13.8221,11664.0],["2000-02-08",13.6789,13.8937,13.464,13.8937,13119.0],["2000-02-09",13.8937,14.037,13.6789,13.8937,11294.0],["2000-02-10",14.037,14.1802,13.7505,13.8937,15923.0],["2000-02-11",14.037,14.037,13.6073,13.8221,17907.0],["2000-02-14",13.8221,13.9653,13.2492,13.7147,12061.0],["2000-02-15",13.7505,13.7505,13.0343,13.6789,27773.0],["2000-02-16",13.6789,13.7505,12.8911,13.5356,10633.0],["2000-02-17",12.9627,13.5356,12.8911,13.0343,13939.0],["2000-02-18",13.1776,13.6073,12.8195,13.2492,23911.0],["2000-02-22",12.6762,12.6762,12.0317,12.4614,36263.0],["2000-02-23",12.4614,13.1776,12.2465,13.1059,17457.0],["2000-02-24",12.9627,13.1059,12.3181,12.7479,9734.0],["2000-02-25",12.7479,13.0343,12.533,12.533,8570.0],["2000-02-28",12.3182,12.6762,12.1033,12.5688,25762.0],["2000-02-29",12.6046,12.8911,12.3181,12.712,22112.0],["2000-03-01",12.712,13.3924,12.6762,12.712,33406.0],["2000-03-02",12.6762,13.1776,12.3182,12.5688,14045.0],["2000-03-03",12.6046,13.1776,12.6046,12.9627,9205.0],["2000-03-06",12.7479,14.3234,12.7479,14.3234,28222.0],["2000-03-07",13.7505,14.3234,13.4819,14.037,26662.0],["2000-03-08",14.066,14.501,14.066,14.211,18647.0],["2000-03-09",14.066,14.211,12.7609,13.6309,26926.0],["2000-03-10",13.0509,13.4859,13.0509,13.0509,10421.0],["2000-03-13",13.3409,13.4859,13.0509,13.0509,19520.0],["2000-03-14",13.4134,13.7034,13.0509,13.0509,12855.0],["2000-03-15",13.1234,13.3409,11.8908,13.2684,30603.0],["2000-03-16",13.6309,14.2835,13.3409,14.066,30179.0],["2000-03-17",13.1234,14.1385,13.1234,13.921,10368.0],["2000-03-20",14.211,14.211,13.1959,13.921,6824.0],["2000-03-21",13.6309,14.7185,13.6309,14.6098,15209.0],["2000-03-22",14.501,14.936,13.7034,14.8998,10871.0],["2000-03-23",14.356,14.8635,13.3409,13.6309,11744.0],["2000-03-24",13.7759,14.2835,13.6309,14.1385,8834.0],["2000-03-27",13.7759,14.356,13.7759,14.066,10527.0],["2000-03-28",14.066,14.356,13.3409,13.6309,7644.0],["2000-03-29",14.4647,14.4647,13.6309,14.066,12511.0],["2000-03-30",13.6309,14.501,13.6309,14.066,9099.0],["2000-03-31",14.1022,14.1022,13.1959,13.5584,40442.0],["2000-04-03",14.066,14.501,13.7759,14.066,22430.0],["2000-04-04",14.211,14.501,13.3409,14.501,31026.0],["2000-04-05",13.7759,14.356,13.6309,14.2835,13040.0],["2000-04-06",14.211,14.356,13.921,14.066,9654.0],["2000-04-07",13.8122,13.9209,13.7759,13.8484,12749.0],["2000-04-10",13.8847,14.066,13.6309,13.7034,12855.0],["2000-04-11",13.7034,13.7759,13.3409,13.5584,18832.0],["2000-04-12",13.4134,13.921,13.4134,13.6309,11056.0],["2000-04-13",13.7034,13.9209,13.4134,13.8484,11162.0],["2000-04-14",13.7759,13.9209,13.3409,13.8484,22218.0],["2000-04-17",13.7034,13.921,13.1959,13.3409,18356.0],["2000-04-18",13.2684,13.4859,12.7609,13.3409,18330.0],["2000-04-19",13.4134,13.6309,13.1234,13.2684,7618.0],["2000-04-20",13.7759,13.7759,12.7609,12.9059,14204.0],["2000-04-24",12.9784,13.2684,12.1083,12.3258,25286.0],["2000-04-25",12.7246,12.9059,12.6159,12.9059,13437.0],["2000-04-26",12.9784,13.2684,12.9421,13.2322,16082.0],["2000-04-27",12.9784,13.5584,12.4709,13.5584,18012.0],["2000-04-28",12.9784,13.8484,12.9059,13.8484,18145.0],["2000-05-01",13.3409,14.066,13.3409,13.921,21345.0],["2000-05-02",13.3409,13.9935,13.0509,13.0871,12564.0],["2000-05-03",13.1234,13.7034,13.1234,13.3409,9099.0],["2000-05-04",13.1959,13.6309,13.1959,13.6309,3439.0],["2000-05-05",13.7759,13.921,13.5584,13.921,13040.0],["2000-05-08",13.5584,13.9209,13.5584,13.8484,15315.0],["2000-05-09",13.921,14.066,13.7759,13.921,21054.0],["2000-05-10",13.921,13.921,13.7759,13.7759,16505.0],["2000-05-11",13.8485,14.211,13.8485,14.211,13251.0],["2000-05-12",14.066,14.646,14.066,14.2835,28645.0],["2000-05-15",14.2835,14.356,13.1959,14.356,20181.0],["2000-05-16",13.7034,14.211,13.7034,14.211,6903.0],["2000-05-17",13.7759,14.356,13.6309,13.7759,12220.0],["2000-05-18",13.6853,13.7759,13.3409,13.4859,12061.0],["2000-05-19",13.5584,13.5584,13.2684,13.2684,3888.0],["2000-05-22",13.1234,13.3409,12.7609,13.3409,11638.0],["2000-05-23",13.1959,13.5584,12.9059,12.9059,20314.0],["2000-05-24",12.9784,13.8484,12.9059,13.8484,19256.0],["2000-05-25",13.7034,14.2835,13.0509,13.1959,10368.0],["2000-05-26",13.776,13.776,13.0509,13.3409,16055.0],["2000-05-30",13.1597,13.921,13.0509,13.921,14521.0],["2000-05-31",13.6309,14.501,13.4859,14.211,19150.0],["2000-06-01",13.8485,14.501,13.4134,14.4285,9972.0],["2000-06-02",13.9935,14.501,13.9935,13.9935,23937.0],["2000-06-05",13.8485,14.791,13.8485,14.211,12008.0],["2000-06-06",14.211,14.356,13.1234,13.4859,10501.0],["2000-06-07",13.6622,14.5436,13.5888,14.5436,12220.0],["2000-06-08",14.2498,14.2498,14.0295,14.0295,2381.0],["2000-06-09",14.0295,14.1029,13.3684,13.4418,17536.0],["2000-06-12",13.4786,13.956,13.0011,13.0011,10845.0],["2000-06-13",13.0746,13.8091,12.9277,13.8091,13860.0],["2000-06-14",13.295,13.5888,13.2215,13.295,13066.0],["2000-06-15",13.2215,13.6622,12.9277,13.3684,8305.0],["2000-06-16",13.2949,13.3684,12.6339,12.6339,47663.0],["2000-06-19",13.0746,13.5153,12.8542,13.5153,16902.0],["2000-06-20",13.4786,13.6622,13.0011,13.3684,9734.0],["2000-06-21",13.0746,13.2949,12.6339,12.7808,15262.0],["2000-06-22",12.7808,13.0746,12.6339,12.6339,19494.0],["2000-06-23",12.7073,12.9277,12.6339,12.7808,13648.0],["2000-06-26",12.6339,13.148,12.3401,13.0746,18039.0],["2000-06-27",12.7808,13.754,12.7073,13.3684,27058.0],["2000-06-28",13.7357,14.9844,13.5153,14.9844,37691.0],["2000-06-29",13.7724,14.9844,13.7724,14.6905,32005.0],["2000-06-30",14.8375,14.9844,13.4419,14.6905,18938.0],["2000-07-03",14.2498,14.5436,13.0746,13.0746,14918.0],["2000-07-05",13.6622,15.1313,13.5153,13.6622,33512.0],["2000-07-06",14.4702,14.8375,13.8091,14.6905,14204.0],["2000-07-07",14.6906,15.2782,14.1029,15.2782,18145.0],["2000-07-10",15.2782,15.3516,14.1029,14.3967,16928.0],["2000-07-11",14.4702,14.6171,13.956,14.0295,9178.0],["2000-07-12",14.3967,15.2782,14.1029,15.2047,16425.0],["2000-07-13",14.6906,14.6906,14.3233,14.5436,16664.0],["2000-07-14",14.3233,14.9844,14.2498,14.8375,7459.0],["2000-07-17",14.2498,14.8375,14.2498,14.764,7671.0],["2000-07-18",14.5436,14.764,14.4702,14.6905,13516.0],["2000-07-19",14.6905,14.8375,14.1029,14.6905,19256.0],["2000-07-20",14.4702,15.2782,14.4702,15.2782,4126.0],["2000-07-21",15.168,15.2782,14.6171,14.6171,6983.0],["2000-07-24",14.5436,14.8375,14.1029,14.4702,11321.0],["2000-07-25",14.4702,14.6906,14.1029,14.3967,4920.0],["2000-07-26",14.1764,15.0578,14.1764,14.6905,12908.0],["2000-07-27",14.9109,14.9109,14.5436,14.5436,12432.0],["2000-07-28",14.6905,15.2047,13.8091,13.8091,12617.0],["2000-07-31",13.8091,14.3967,13.5888,14.2498,17510.0],["2000-08-01",14.1764,14.5436,14.1764,14.3967,4444.0],["2000-08-02",14.4702,14.6906,14.3967,14.5436,12114.0],["2000-08-03",14.5436,14.9844,14.5436,14.9844,8067.0],["2000-08-04",14.4702,14.764,14.3967,14.5436,4497.0],["2000-08-07",14.3233,14.9109,14.3233,14.8375,6269.0],["2000-08-08",14.6171,14.9844,14.3233,14.3233,14151.0],["2000-08-09",14.8375,14.9109,14.2498,14.3967,38458.0],["2000-08-10",14.5436,14.5436,14.2498,14.2498,13754.0],["2000-08-11",14.2498,14.4702,14.1029,14.2498,8940.0],["2000-08-14",14.36,14.5436,14.2498,14.3233,22562.0],["2000-08-15",14.1029,14.4702,14.0295,14.2498,11268.0],["2000-08-16",14.2498,14.5436,13.8091,14.3233,21583.0],["2000-08-17",14.4702,14.9109,14.2498,14.8375,30523.0],["2000-08-18",14.8375,14.9109,13.8091,14.1029,13410.0],["2000-08-21",14.3967,14.5436,14.1029,14.2498,5634.0],["2000-08-22",14.5436,14.8375,14.1764,14.1764,11691.0],["2000-08-23",14.1764,14.6171,14.1029,14.5436,14786.0],["2000-08-24",14.4702,14.6171,14.2498,14.6171,4867.0],["2000-08-25",14.6905,14.6905,14.3233,14.6905,4232.0],["2000-08-28",14.5436,14.8375,14.2498,14.6905,5316.0],["2000-08-29",14.6905,14.9844,14.3233,14.9844,4523.0],["2000-08-30",14.9844,14.9844,14.3967,14.9844,10765.0],["2000-08-31",14.9844,15.2782,14.8375,15.1313,9839.0],["2000-09-01",15.2782,15.2782,14.764,14.9109,8755.0],["2000-09-05",14.9109,15.1313,14.6905,14.9844,13648.0],["2000-09-06",15.0884,15.1627,14.4938,14.8654,28037.0],["2000-09-07",15.1256,15.1256,14.4195,14.9398,9310.0],["2000-09-08",14.7168,14.7911,14.2708,14.7911,6956.0],["2000-09-11",14.6425,14.7911,14.4195,14.6425,13199.0],["2000-09-12",14.5681,15.0141,14.5681,14.7168,10263.0],["2000-09-13",14.9398,14.9398,14.5681,14.7911,16584.0],["2000-09-14",14.8283,14.9398,14.5681,14.5681,6877.0],["2000-09-15",14.3451,14.7911,14.308,14.7168,15447.0],["2000-09-18",14.6425,14.7911,14.5681,14.6425,10845.0],["2000-09-19",14.7911,14.9212,14.6425,14.8654,19732.0],["2000-09-20",14.7911,15.0141,14.7168,14.8654,19811.0],["2000-09-21",14.9398,15.0141,14.6424,14.9398,13251.0],["2000-09-22",14.6425,14.9398,14.5681,14.7168,7512.0],["2000-09-25",14.8654,15.1627,14.6425,14.6425,26238.0],["2000-09-26",15.0141,15.0141,14.4195,14.6425,11083.0],["2000-09-27",14.7539,15.0141,14.5681,14.5681,18171.0],["2000-09-28",14.6424,14.9398,14.4938,14.9398,9681.0],["2000-09-29",14.9398,15.0141,14.4195,14.6425,19758.0],["2000-10-02",14.8654,15.1628,14.4195,14.4195,18753.0],["2000-10-03",14.7911,15.0141,14.5681,14.5681,12511.0],["2000-10-04",14.5681,14.9398,14.5681,14.661,10712.0],["2000-10-05",14.8654,14.9398,14.6425,14.8654,7829.0],["2000-10-06",14.7911,14.8654,14.7168,14.7168,4470.0],["2000-10-09",14.661,14.661,14.4195,14.6425,7538.0],["2000-10-10",14.531,14.6425,14.2708,14.4938,12802.0],["2000-10-11",14.4938,14.5681,14.4195,14.4195,14230.0],["2000-10-12",14.4938,14.4938,14.1965,14.1965,30894.0],["2000-10-13",14.4195,14.6425,14.2708,14.5681,10633.0],["2000-10-16",14.6425,14.9398,14.5681,14.7168,19044.0],["2000-10-17",14.7911,14.9398,14.5681,14.7911,29360.0],["2000-10-18",15.2148,15.4712,14.4455,15.3003,15962.0],["2000-10-19",15.2148,16.155,13.3343,14.6164,21114.0],["2000-10-20",14.7019,15.6422,14.531,15.6422,13524.0],["2000-10-23",15.6422,15.6422,15.1293,15.4712,5612.0],["2000-10-24",15.4712,15.4712,15.0438,15.4712,6095.0],["2000-10-25",15.1293,15.4712,15.0438,15.4712,11500.0],["2000-10-26",15.4712,15.4712,14.8729,15.1293,8510.0],["2000-10-27",15.4712,15.7276,15.0438,15.0438,8050.0],["2000-10-30",15.6422,15.8986,15.4712,15.7276,14030.0],["2000-10-31",15.7276,16.4969,15.5567,16.4115,51221.0],["2000-11-01",16.4542,16.4969,16.326,16.4969,35765.0],["2000-11-02",16.326,16.5824,15.7276,16.155,11753.0],["2000-11-03",16.2405,16.2405,14.8088,16.2405,13409.0],["2000-11-06",16.2405,16.4114,15.8986,16.326,15272.0],["2000-11-07",16.326,16.4114,15.9841,16.326,13087.0],["2000-11-08",16.0054,16.4114,15.9841,16.0695,19757.0],["2000-11-09",16.0695,16.0695,15.2148,15.8986,10120.0],["2000-11-10",15.8131,16.0695,15.3003,15.9841,7015.0],["2000-11-13",15.9841,16.4114,15.5567,16.326,9430.0],["2000-11-14",16.2405,16.2405,15.5567,15.9841,5129.0],["2000-11-15",15.5567,16.155,15.3002,15.3857,13662.0],["2000-11-16",15.7276,15.7276,14.8729,14.8729,10741.0],["2000-11-17",15.5567,15.7276,14.8729,15.5567,8556.0],["2000-11-20",15.5353,15.7276,14.9583,15.2148,5175.0],["2000-11-21",15.7276,15.7276,15.0438,15.3003,5290.0],["2000-11-22",15.1293,15.3002,14.7019,15.2148,6371.0],["2000-11-24",15.2148,15.7276,14.9583,15.6422,7015.0],["2000-11-27",15.6208,15.6422,14.8729,15.2148,7659.0],["2000-11-28",15.3857,15.6422,14.7019,14.7019,9545.0],["2000-11-29",14.7019,15.2148,14.1891,14.9583,14467.0],["2000-11-30",14.9583,15.2148,14.0181,14.0181,16997.0],["2000-12-01",14.7019,14.8729,14.1891,14.8729,17273.0],["2000-12-04",14.36,15.2148,14.2745,14.7019,18423.0],["2000-12-05",14.531,15.5567,14.531,15.3857,16238.0],["2000-12-06",15.5937,15.8535,15.4204,15.6803,26956.0],["2000-12-07",15.6803,15.8535,14.7273,15.0739,19504.0],["2000-12-08",15.4637,16.2867,15.4637,16.2867,14881.0],["2000-12-11",16.0268,16.2867,15.5936,15.9402,18147.0],["2000-12-12",16.2867,16.6332,15.5936,15.8535,39169.0],["2000-12-13",16.2867,16.6332,15.7669,16.5466,15318.0],["2000-12-14",16.6332,16.7198,16.2867,16.5466,165301.0],["2000-12-15",15.9618,16.6332,15.9618,16.6332,33166.0],["2000-12-18",16.6332,17.3263,16.5466,17.0664,24173.0],["2000-12-19",16.8715,17.153,16.46,16.7199,29187.0],["2000-12-20",16.6332,17.2396,16.2001,16.7199,29302.0],["2000-12-21",16.6332,16.8065,16.46,16.7199,62790.0],["2000-12-22",16.5466,17.3263,16.3733,17.3263,28152.0],["2000-12-26",16.8065,17.6728,16.46,16.46,25530.0],["2000-12-27",16.9797,17.153,16.46,16.7199,28382.0],["2000-12-28",16.7199,17.3263,16.5466,16.9797,24932.0],["2000-12-29",16.8065,18.106,16.8065,16.8931,24357.0],["2001-01-02",17.8461,18.0193,16.0268,16.3733,25622.0],["2001-01-03",16.46,17.8461,16.2001,17.8461,24472.0],["2001-01-04",18.0193,18.0193,16.8065,17.3263,32798.0],["2001-01-05",17.6728,17.8244,15.9835,16.3733,38272.0],["2001-01-08",16.2001,16.6332,15.6803,16.1134,15180.0],["2001-01-09",16.2001,16.6332,15.7669,15.8535,15088.0],["2001-01-10",16.1134,16.9798,15.7669,16.6332,23736.0],["2001-01-11",16.7199,16.9797,16.2867,16.8931,13248.0],["2001-01-12",16.2867,16.9797,16.2867,16.7199,17457.0],["2001-01-16",16.7199,17.3263,16.2867,17.0664,19113.0],["2001-01-17",17.0664,18.1926,16.8065,17.3263,48668.0],["2001-01-18",17.1747,18.3658,17.153,18.1926,49266.0],["2001-01-19",17.7594,18.1059,17.4129,17.6728,121670.0],["2001-01-22",17.6728,18.799,17.6728,18.7124,90367.0],["2001-01-23",18.1926,18.7124,17.9327,18.6257,23207.0],["2001-01-24",18.0193,18.6257,18.0193,18.3658,72013.0],["2001-01-25",18.106,18.1926,17.8461,18.0193,10166.0],["2001-01-26",17.8461,18.0193,17.2396,17.4129,18814.0],["2001-01-29",17.6728,18.0193,17.4129,17.8461,21551.0],["2001-01-30",17.7594,18.0193,17.153,17.4995,16491.0],["2001-01-31",17.6728,17.9327,17.3263,17.6728,17940.0],["2001-02-01",17.4995,17.9327,17.0664,17.2396,6486.0],["2001-02-02",17.6728,17.6728,17.153,17.3263,5405.0],["2001-02-05",17.153,17.6728,17.0664,17.5862,11431.0],["2001-02-06",17.6728,17.7594,17.3263,17.7594,4945.0],["2001-02-07",17.4562,18.7124,17.4129,18.7124,13892.0],["2001-02-08",18.3658,18.3658,17.4995,18.1926,22747.0],["2001-02-09",18.1059,18.1059,17.4129,17.4995,8073.0],["2001-02-12",17.7594,18.8856,17.4129,18.6257,26059.0],["2001-02-13",18.5391,19.3188,18.4525,18.4525,52003.0],["2001-02-14",18.5391,19.0589,18.3225,19.0589,14582.0],["2001-02-15",18.7124,19.0589,18.4525,19.0589,10350.0],["2001-02-16",18.8856,19.2322,17.9327,18.2792,16353.0],["2001-02-20",18.2792,18.8856,17.9327,18.106,7590.0],["2001-02-21",17.9327,18.1059,17.4995,17.4995,11707.0],["2001-02-22",17.9327,17.9327,17.153,17.2396,7337.0],["2001-02-23",17.153,18.2792,16.1134,18.0193,21758.0],["2001-02-26",18.1276,18.1926,17.3263,17.6728,6785.0],["2001-02-27",17.6728,17.9327,17.4129,17.6728,4393.0],["2001-02-28",17.9327,17.9327,16.9797,17.153,14651.0],["2001-03-01",17.153,17.4995,16.6332,16.9797,8556.0],["2001-03-02",16.9798,17.4129,16.9364,17.3696,7498.0],["2001-03-05",17.4129,17.4995,16.8065,17.153,7475.0],["2001-03-06",17.153,17.4995,16.8065,17.153,13179.0],["2001-03-07",17.1004,17.8896,16.925,17.5389,6072.0],["2001-03-08",17.3854,17.5389,16.2234,16.4865,10189.0],["2001-03-09",16.925,17.0127,16.4865,16.6619,5313.0],["2001-03-12",17.1881,17.1881,16.4646,16.4865,6164.0],["2001-03-13",16.1358,16.7496,15.785,16.5742,17549.0],["2001-03-14",16.4865,16.8373,15.785,16.7496,10258.0],["2001-03-15",16.7496,16.8373,16.4865,16.5742,7659.0],["2001-03-16",16.8592,16.8592,15.5219,15.5219,25599.0],["2001-03-19",15.785,16.925,15.6973,16.8373,16146.0],["2001-03-20",16.7496,16.925,15.9604,16.0481,23414.0],["2001-03-21",16.2234,16.5742,15.9604,16.3111,14007.0],["2001-03-22",16.3111,16.8373,16.1358,16.3988,23644.0],["2001-03-23",16.7496,16.7496,16.1358,16.4865,9154.0],["2001-03-26",16.2234,16.6619,15.785,15.785,12029.0],["2001-03-27",16.1358,16.2234,15.4342,16.2234,20769.0],["2001-03-28",15.8288,16.1358,15.6096,16.0481,15709.0],["2001-03-29",16.0042,16.5742,15.785,16.5742,17848.0],["2001-03-30",16.6619,18.7666,16.3988,18.065,54257.0],["2001-04-02",18.065,18.942,16.8373,18.1527,24817.0],["2001-04-03",17.7143,18.2404,16.8373,16.8373,18308.0],["2001-04-04",17.0127,17.4512,17.0127,17.1881,6808.0],["2001-04-05",17.5389,17.8019,17.0127,17.8019,12098.0],["2001-04-06",17.7143,17.8896,17.5389,17.5389,5336.0],["2001-04-09",17.8616,17.8896,17.2582,17.8896,5336.0],["2001-04-10",17.6231,18.5912,16.9776,17.6231,14766.0],["2001-04-11",17.4687,18.2404,17.4266,18.1001,9292.0],["2001-04-12",18.2404,18.2404,17.3003,17.8195,6762.0],["2001-04-16",17.8195,17.9598,17.5389,17.6792,3381.0],["2001-04-17",18.0299,18.0299,17.5389,17.8195,4531.0],["2001-04-18",17.8195,17.8195,17.0618,17.3986,8993.0],["2001-04-19",17.1881,17.3986,17.1881,17.2442,8165.0],["2001-04-20",17.2582,17.2582,16.5567,16.9215,9913.0],["2001-04-23",17.2723,17.2723,16.8373,16.9496,9223.0],["2001-04-24",17.1179,17.1179,16.2901,16.8373,10166.0],["2001-04-25",16.9496,17.1741,16.4865,16.9776,9384.0],["2001-04-26",17.0478,17.2723,17.0057,17.2021,12351.0],["2001-04-27",16.7671,17.2302,16.7671,17.1881,12443.0],["2001-04-30",16.9916,17.2161,16.8373,17.1881,10028.0],["2001-05-01",17.1179,17.1881,16.7251,16.9636,5589.0],["2001-05-02",17.0197,17.1741,16.6409,17.1741,7889.0],["2001-05-03",17.1179,17.1179,16.6409,16.8513,5842.0],["2001-05-04",16.8513,17.1881,16.8373,17.1741,34845.0],["2001-05-07",17.132,17.132,16.8373,16.9075,4784.0],["2001-05-08",16.9215,17.1741,16.711,16.9916,11316.0],["2001-05-09",16.9075,17.0197,16.697,16.9776,15318.0],["2001-05-10",16.9075,17.1741,16.8373,16.9776,10120.0],["2001-05-11",17.0057,17.1881,16.9776,17.132,19688.0],["2001-05-14",17.2161,17.3565,17.1039,17.1881,4945.0],["2001-05-15",17.1179,17.3565,17.1179,17.2863,6808.0],["2001-05-16",17.3705,17.3705,17.1179,17.146,14743.0],["2001-05-17",17.3424,17.3424,16.7251,17.1179,14536.0],["2001-05-18",16.9355,17.132,16.8654,16.9776,32039.0],["2001-05-21",16.9215,17.3284,16.9075,17.2723,15824.0],["2001-05-22",17.132,17.3284,17.0899,17.3003,9637.0],["2001-05-23",17.3003,17.3003,16.8373,17.0758,18929.0],["2001-05-24",17.0758,17.0758,16.8654,16.9355,16583.0],["2001-05-25",16.9917,17.2582,16.9496,16.9496,6555.0],["2001-05-29",17.1039,17.16,16.7672,16.8373,11362.0],["2001-05-30",16.683,16.9636,16.6128,16.6128,14927.0],["2001-05-31",16.6268,16.9075,16.4865,16.6268,43286.0],["2001-06-01",16.6268,16.697,16.4585,16.697,28129.0],["2001-06-04",16.6128,17.0899,16.5567,17.0478,7521.0],["2001-06-05",16.9776,17.2162,16.9776,17.2162,17112.0],["2001-06-06",17.4576,17.4576,16.8894,17.0457,22471.0],["2001-06-07",17.0457,17.0457,16.8468,16.9889,8832.0],["2001-06-08",16.9889,17.0883,16.6195,16.6195,15778.0],["2001-06-11",16.6764,16.8184,16.3781,16.3923,8234.0],["2001-06-12",16.5201,16.5201,16.2644,16.3781,15778.0],["2001-06-13",16.3781,16.5343,16.3355,16.3355,7659.0],["2001-06-14",16.2644,16.2644,16.0229,16.1366,10925.0],["2001-06-15",16.0514,16.5201,15.9803,16.4775,28106.0],["2001-06-18",16.3355,16.7474,16.094,16.094,11477.0],["2001-06-19",16.4917,16.7474,16.3355,16.3497,12535.0],["2001-06-20",16.4775,16.6195,16.0656,16.6195,24012.0],["2001-06-21",16.2786,16.861,16.1224,16.1224,12880.0],["2001-06-22",16.3497,16.7616,16.3355,16.6906,12995.0],["2001-06-25",16.7332,16.7332,15.8525,15.9661,20125.0],["2001-06-26",15.9519,16.8326,15.8525,16.8184,13087.0],["2001-06-27",16.9036,17.5855,16.8326,17.3866,14605.0],["2001-06-28",17.5997,17.7559,16.9747,17.4008,12259.0],["2001-06-29",17.5287,19.1764,17.3298,18.9633,24817.0],["2001-07-02",18.6082,18.7076,16.9463,17.4008,38893.0],["2001-07-03",17.1309,18.2531,16.9605,17.8412,17572.0],["2001-07-05",17.9548,17.9548,17.1877,17.4718,8165.0],["2001-07-06",17.486,17.6707,17.1877,17.1877,5980.0],["2001-07-09",17.2161,17.7559,17.1593,17.4008,11523.0],["2001-07-10",17.4008,17.827,17.1877,17.2162,9729.0],["2001-07-11",17.5571,17.7559,17.1167,17.6707,15755.0],["2001-07-12",17.6565,17.898,17.6565,17.6849,18308.0],["2001-07-13",17.6139,18.0969,17.6139,17.9122,14904.0],["2001-07-16",18.0968,18.3951,17.9122,18.3951,14214.0],["2001-07-17",18.4662,18.4662,17.7559,18.1821,10212.0],["2001-07-18",18.3241,18.4235,17.9264,17.969,9131.0],["2001-07-19",18.04,18.3241,17.5429,17.969,8487.0],["2001-07-20",17.9548,18.4662,17.9548,18.4662,5014.0],["2001-07-23",18.3809,18.3809,17.6139,17.898,10396.0],["2001-07-24",17.969,17.969,17.1309,17.4576,21965.0],["2001-07-25",17.5287,17.7275,17.3582,17.7275,12811.0],["2001-07-26",17.4292,18.5088,17.4292,18.3383,12052.0],["2001-07-27",18.4235,18.5372,18.2105,18.3951,20493.0],["2001-07-30",18.3383,18.4804,18.1963,18.4378,10971.0],["2001-07-31",18.4378,18.7503,18.1821,18.7503,18101.0],["2001-08-01",18.4804,19.077,18.4804,19.0344,10764.0],["2001-08-02",18.7645,19.8866,18.7076,19.5173,13294.0],["2001-08-03",18.8781,20.1565,18.4662,19.631,19481.0],["2001-08-06",19.4747,20.2418,19.1764,19.1764,11523.0],["2001-08-07",19.6736,19.8298,18.9349,19.4605,9844.0],["2001-08-08",19.6025,19.6452,18.8213,19.1196,17388.0],["2001-08-09",19.6025,19.6025,18.5514,19.5883,7176.0],["2001-08-10",19.3327,19.5883,18.8213,19.2332,16652.0],["2001-08-13",19.6452,19.6452,18.9065,18.9349,15387.0],["2001-08-14",19.1764,19.3043,19.0202,19.0202,26726.0],["2001-08-15",19.5315,19.5741,18.8355,19.3184,18354.0],["2001-08-16",19.5599,19.5883,18.9633,19.2616,16353.0],["2001-08-17",19.2474,19.3184,18.9917,19.0628,7820.0],["2001-08-20",19.2758,19.2758,18.8781,18.9633,14007.0],["2001-08-21",18.9633,19.5741,18.6082,18.6082,18216.0],["2001-08-22",18.9633,19.2332,18.7645,19.2332,16399.0],["2001-08-23",19.2332,19.3184,18.5656,18.5656,20677.0],["2001-08-24",18.6792,19.1054,18.4662,18.7503,8487.0],["2001-08-27",18.6792,19.3753,18.5372,18.6082,16813.0],["2001-08-28",19.0344,19.2758,18.6082,18.6792,9269.0],["2001-08-29",19.1764,19.8298,18.6082,19.8156,14352.0],["2001-08-30",19.3185,19.7446,18.6224,19.2616,15640.0],["2001-08-31",19.0344,19.6736,18.8923,19.4605,25944.0],["2001-09-04",19.7446,19.915,19.5457,19.6736,63917.0],["2001-09-05",19.7454,19.8172,19.3864,19.53,15755.0],["2001-09-06",19.53,20.1044,19.2428,19.2428,13340.0],["2001-09-07",19.3289,19.6018,19.0274,19.3576,14743.0],["2001-09-10",19.4582,19.4582,18.8838,19.0274,11845.0],["2001-09-17",19.0704,19.4869,18.4386,18.6684,13478.0],["2001-09-18",18.5391,19.0992,18.5391,18.8119,6141.0],["2001-09-19",18.5965,19.2428,18.5965,18.9555,17112.0],["2001-09-20",19.0991,19.9608,18.5535,18.7545,13777.0],["2001-09-21",18.1657,19.0274,18.0796,18.5247,33925.0],["2001-09-24",19.1566,19.889,18.5965,19.0274,27991.0],["2001-09-25",18.8981,19.372,18.6827,19.0848,9476.0],["2001-09-26",19.3146,19.7454,19.0848,19.5443,11316.0],["2001-09-27",19.5443,19.8459,19.0992,19.6736,9476.0],["2001-09-28",19.6592,20.1044,19.5443,19.731,17250.0],["2001-10-01",20.1618,20.4347,19.0992,19.1135,22126.0],["2001-10-02",19.0417,20.1044,19.0417,20.1044,18239.0],["2001-10-03",20.1044,21.5404,19.889,21.526,29992.0],["2001-10-04",21.684,21.7558,19.7741,19.7741,21436.0],["2001-10-05",19.9608,20.4634,19.2284,20.4634,10465.0],["2001-10-08",20.4921,20.7075,19.9177,19.9177,7843.0],["2001-10-09",20.2336,20.2336,19.0992,19.1422,13041.0],["2001-10-10",19.53,20.0182,19.214,19.3864,25967.0],["2001-10-11",19.5587,19.8172,19.3146,19.4582,11730.0],["2001-10-12",19.3864,19.53,19.0274,19.1135,21298.0],["2001-10-15",19.4582,19.6448,19.0274,19.3002,36409.0],["2001-10-16",19.53,19.8028,18.9412,19.3864,49772.0],["2001-10-17",20.1475,21.2209,19.3548,19.7346,23600.0],["2001-10-18",20.1309,20.4612,19.652,20.0649,14660.0],["2001-10-19",20.0649,20.5933,19.8337,20.23,53740.0],["2001-10-22",20.5603,20.5603,19.8502,19.9658,18320.0],["2001-10-23",19.9163,20.4777,19.8172,19.8997,39860.0],["2001-10-24",20.0649,20.0814,19.8502,19.9988,16920.0],["2001-10-25",20.1144,20.1144,19.8337,20.0153,22760.0],["2001-10-26",19.8832,20.0153,19.8172,19.8997,16860.0],["2001-10-29",19.7511,19.9658,19.586,19.6025,8320.0],["2001-10-30",19.8997,19.9162,19.2392,19.8172,8260.0],["2001-10-31",19.5695,20.1309,19.5695,19.6851,24680.0],["2001-11-01",19.9493,20.0979,19.5199,19.652,8120.0],["2001-11-02",19.652,19.8997,19.5529,19.586,8160.0],["2001-11-05",19.7181,19.8997,19.2392,19.2557,10340.0],["2001-11-06",19.3878,19.4043,19.008,19.3382,18980.0],["2001-11-07",19.2227,19.6685,19.1566,19.4043,15540.0],["2001-11-08",19.2557,19.8172,18.6777,19.4043,14060.0],["2001-11-09",19.7676,19.7676,18.9914,19.2557,8680.0],["2001-11-12",19.3382,19.8667,18.5951,19.8667,4520.0],["2001-11-13",19.1896,19.8832,19.1896,19.5695,19480.0],["2001-11-14",19.8007,19.8007,19.2061,19.4208,20720.0],["2001-11-15",19.3217,19.5034,18.6777,18.9915,32080.0],["2001-11-16",18.8759,19.3878,18.8593,19.0905,13680.0],["2001-11-19",19.1071,19.5034,18.9089,19.5034,11640.0],["2001-11-20",19.5034,19.5034,18.9915,19.3052,17160.0],["2001-11-21",19.3713,19.3713,19.1236,19.2557,12440.0],["2001-11-23",19.2887,19.8172,19.1566,19.6686,6680.0],["2001-11-26",19.7346,19.9328,19.5529,19.7841,14080.0],["2001-11-27",19.7841,19.8337,19.3217,19.6355,14580.0],["2001-11-28",19.7676,19.7841,19.1896,19.2392,11680.0],["2001-11-29",19.586,20.0153,19.2557,20.0153,15580.0],["2001-11-30",19.8337,20.0979,19.7181,20.0814,20040.0],["2001-12-03",19.8997,20.0814,19.6025,19.6025,21260.0],["2001-12-04",19.6025,20.0153,19.6025,20.0153,15580.0],["2001-12-05",20.2662,20.4835,19.9819,20.3999,10300.0],["2001-12-06",20.4835,20.9016,20.1826,20.8849,8940.0],["2001-12-07",20.8849,20.9016,20.2327,20.4501,13340.0],["2001-12-10",20.5671,20.7176,19.9819,20.0321,8080.0],["2001-12-11",20.099,20.5337,19.9819,20.4835,11820.0],["2001-12-12",20.3999,20.3999,19.8983,20.0488,18440.0],["2001-12-13",19.9819,20.634,19.8314,19.915,19660.0],["2001-12-14",19.8481,20.1491,19.8314,20.1491,16620.0],["2001-12-17",19.9819,20.818,19.9819,20.818,36740.0],["2001-12-18",20.333,20.9016,20.2996,20.7344,33720.0],["2001-12-19",20.3665,20.7344,20.2327,20.2662,19340.0],["2001-12-20",20.7344,20.9016,20.2829,20.2829,27440.0],["2001-12-21",20.333,21.4032,20.3163,21.4032,75760.0],["2001-12-24",21.3196,22.1389,21.1858,21.9048,12060.0],["2001-12-26",21.9216,22.373,20.9183,22.3062,16100.0],["2001-12-27",22.1055,22.4734,21.9383,22.4566,18360.0],["2001-12-28",22.4901,22.5737,21.0353,21.8714,16380.0],["2001-12-31",21.9884,22.4065,21.0186,21.0186,19980.0],["2002-01-02",22.1557,22.3229,21.0521,21.7042,24220.0],["2002-01-03",21.5203,21.8045,20.935,21.3196,45300.0],["2002-01-04",21.4868,22.2225,21.1524,21.7544,28300.0],["2002-01-07",22.2393,22.3229,21.537,21.6875,15740.0],["2002-01-08",21.7209,22.0721,21.3029,22.0721,12840.0],["2002-01-09",21.9884,22.1389,21.353,21.353,17980.0],["2002-01-10",21.7711,21.9383,21.3865,21.5871,11400.0],["2002-01-11",21.7209,21.8881,21.3698,21.3865,8500.0],["2002-01-14",21.4032,21.8714,21.3029,21.8714,16540.0],["2002-01-15",21.7878,22.0386,21.4868,22.0386,8080.0],["2002-01-16",22.0219,22.2393,21.7376,22.1891,29500.0],["2002-01-17",21.955,22.5737,21.8212,22.4065,13500.0],["2002-01-18",22.4901,22.5737,21.7544,21.7544,66380.0],["2002-01-22",21.8212,21.9884,21.4534,21.7376,21060.0],["2002-01-23",21.9885,21.9885,21.3029,21.8045,48620.0],["2002-01-24",21.5203,22.1557,21.5203,22.0553,10560.0],["2002-01-25",22.0721,22.1222,21.654,21.7376,13220.0],["2002-01-28",22.2226,22.2393,21.5871,21.8045,14540.0],["2002-01-29",21.5871,21.7376,21.4366,21.5203,9180.0],["2002-01-30",21.353,21.6373,20.8681,21.236,35760.0],["2002-01-31",21.4868,21.7042,21.1022,21.5871,25920.0],["2002-02-01",21.0688,21.4032,20.7344,20.9517,17780.0],["2002-02-04",20.9183,21.0855,20.3498,20.7511,21420.0],["2002-02-05",20.6507,21.0521,19.9317,20.6675,25300.0],["2002-02-06",20.8012,20.9016,19.8147,19.9819,29180.0],["2002-02-07",20.2829,20.4835,19.2294,19.8481,46960.0],["2002-02-08",19.8983,20.4668,19.497,20.333,19720.0],["2002-02-11",20.2829,20.4836,19.8147,19.8649,11500.0],["2002-02-12",20.5003,21.1189,20.0655,20.935,18960.0],["2002-02-13",21.1189,21.3029,20.3999,21.3029,19740.0],["2002-02-14",21.3363,21.5537,20.9852,21.1022,19380.0],["2002-02-15",21.1022,21.2193,20.7511,20.9852,27000.0],["2002-02-19",21.2193,21.2193,20.3163,20.517,12600.0],["2002-02-20",20.6508,21.2527,20.634,21.0521,33880.0],["2002-02-21",20.9852,21.4868,20.6507,20.7009,20220.0],["2002-02-22",21.3029,21.3029,20.5337,21.2527,20820.0],["2002-02-25",21.3029,21.3196,20.7344,21.0521,7920.0],["2002-02-26",21.1357,21.1524,20.5839,20.6173,14580.0],["2002-02-27",20.6842,21.1524,20.6675,20.9016,19940.0],["2002-02-28",21.0019,21.4367,20.9016,21.4367,19640.0],["2002-03-01",21.4701,21.7376,21.2025,21.7376,15440.0],["2002-03-04",21.6373,21.955,21.3363,21.7544,16940.0],["2002-03-05",21.7376,22.0721,21.7042,22.0052,36560.0],["2002-03-06",22.1743,22.3773,21.7515,22.1743,20780.0],["2002-03-07",22.1574,22.3265,21.6331,21.8868,16940.0],["2002-03-08",21.9037,22.0728,21.7345,21.7515,12900.0],["2002-03-11",22.0052,22.0052,21.3117,21.5485,12760.0],["2002-03-12",21.5485,22.1912,21.4977,21.8529,38320.0],["2002-03-13",22.1574,22.2081,21.7345,22.0728,39180.0],["2002-03-14",21.9883,21.9883,21.65,21.8868,10460.0],["2002-03-15",21.058,22.2251,21.058,21.8699,39700.0],["2002-03-18",21.8868,22.1912,21.5485,22.1405,16740.0],["2002-03-19",21.9037,22.242,21.8022,22.1912,14900.0],["2002-03-20",22.1236,22.1574,21.7345,21.9037,8640.0],["2002-03-21",22.0052,22.2081,21.7345,22.2081,19460.0],["2002-03-22",22.1912,22.5803,22.0559,22.0559,11660.0],["2002-03-25",22.0728,22.0728,21.7345,21.7684,14020.0],["2002-03-26",21.9375,22.3265,21.9206,22.242,10520.0],["2002-03-27",22.1743,22.3942,21.8529,22.1912,11120.0],["2002-03-28",22.242,22.4449,21.7684,21.836,20240.0],["2002-04-01",21.9883,22.1574,21.7007,22.039,14160.0],["2002-04-02",21.9883,22.4619,21.9713,22.0221,22020.0],["2002-04-03",22.0897,22.242,21.7684,21.8022,14420.0],["2002-04-04",21.8529,22.0559,21.6838,21.7515,12400.0],["2002-04-05",21.7684,22.225,21.5654,21.65,20500.0],["2002-04-08",21.7176,22.3265,21.2271,22.242,10860.0],["2002-04-09",22.1743,22.242,21.5654,21.9037,22200.0],["2002-04-10",21.9037,22.3604,21.5823,22.3435,25980.0],["2002-04-11",22.2081,22.4449,21.7684,21.7684,11380.0],["2002-04-12",22.0221,22.4957,21.8191,22.242,35600.0],["2002-04-15",22.242,22.6648,22.0052,22.1067,14120.0],["2002-04-16",22.3096,22.631,22.2589,22.5802,20380.0],["2002-04-17",22.6479,22.6648,22.0559,22.1067,15660.0],["2002-04-18",22.1574,22.3265,21.836,21.9037,26740.0],["2002-04-19",22.0559,22.3265,21.8191,21.836,12020.0],["2002-04-22",21.9037,21.9037,21.6669,21.7345,16500.0],["2002-04-23",21.8699,22.242,21.6669,21.8191,24320.0],["2002-04-24",21.836,22.4111,21.6838,21.9883,33580.0],["2002-04-25",21.9883,22.0897,21.6331,21.65,15200.0],["2002-04-26",21.6331,22.0052,21.6331,21.7176,9120.0],["2002-04-29",21.7853,22.3942,21.6331,22.2927,20400.0],["2002-04-30",22.2081,22.3604,21.8191,21.8868,42440.0],["2002-05-01",21.8699,22.3096,21.8022,21.9544,30880.0],["2002-05-02",22.0728,22.4111,21.9037,22.3942,27980.0],["2002-05-03",22.1912,22.7494,21.9713,22.1067,38980.0],["2002-05-06",22.2927,22.6648,21.9713,21.9713,38600.0],["2002-05-07",21.9037,22.4111,21.9037,21.9375,16120.0],["2002-05-08",22.0728,22.3604,21.9544,22.2589,27060.0],["2002-05-09",22.1912,22.3942,21.8022,21.9544,39360.0],["2002-05-10",21.9883,22.1236,21.7515,21.8529,25820.0],["2002-05-13",21.9037,22.1574,21.8191,21.9713,21820.0],["2002-05-14",21.9883,22.2589,21.9544,22.0559,47580.0],["2002-05-15",22.0221,22.2927,21.9883,22.2927,34620.0],["2002-05-16",22.0897,22.2927,21.9206,21.9544,20840.0],["2002-05-17",22.0052,22.2589,21.9883,22.1067,11800.0],["2002-05-20",21.9713,22.4957,21.9375,22.1743,28180.0],["2002-05-21",22.1743,22.3434,21.65,21.6669,35000.0],["2002-05-22",21.6838,22.0728,21.5992,21.65,38180.0],["2002-05-23",21.8529,22.242,21.6161,22.1236,16560.0],["2002-05-24",22.1574,22.1574,21.65,22.0728,15720.0],["2002-05-28",22.0052,22.0052,21.5654,21.8699,18160.0],["2002-05-29",21.7176,21.8699,21.3963,21.3963,18680.0],["2002-05-30",21.4132,22.0728,21.3963,21.5992,29980.0],["2002-05-31",21.7346,21.9883,21.5992,21.6838,15500.0],["2002-06-03",21.6161,21.8699,20.8043,20.8888,24960.0],["2002-06-04",20.9396,20.9396,20.4829,20.7535,37720.0],["2002-06-05",20.9419,21.3186,20.7364,21.0446,21900.0],["2002-06-06",21.3015,21.3015,20.2056,20.2912,24700.0],["2002-06-07",20.257,21.096,20.257,21.096,21440.0],["2002-06-10",20.8905,21.2159,20.2912,20.548,18960.0],["2002-06-11",20.5652,20.9761,20.5481,20.5823,21080.0],["2002-06-12",20.5994,20.6508,19.983,20.3939,36840.0],["2002-06-13",20.4796,20.4967,19.572,19.5891,22120.0],["2002-06-14",18.9042,20.6337,18.5789,20.5309,38200.0],["2002-06-17",20.7364,21.3871,20.0343,21.3871,13940.0],["2002-06-18",21.37,21.37,20.1542,20.4111,14640.0],["2002-06-19",20.3939,21.3529,19.9316,20.12,29900.0],["2002-06-20",20.12,20.9933,19.9316,20.3426,17980.0],["2002-06-21",20.7193,21.0618,20.2741,20.6165,47760.0],["2002-06-24",20.4282,21.0446,20.12,20.8905,21860.0],["2002-06-25",20.9076,21.3186,20.4111,20.9419,32020.0],["2002-06-26",21.096,21.5583,20.3083,21.5583,35400.0],["2002-06-27",20.4624,22.0549,20.2056,22.0378,25560.0],["2002-06-28",21.6953,22.6029,21.0446,22.5515,94820.0],["2002-07-01",22.757,22.8597,20.9076,21.5412,48240.0],["2002-07-02",20.8392,21.6268,20.8049,20.822,28840.0],["2002-07-03",20.8391,21.1816,20.5652,20.9076,14100.0],["2002-07-05",20.9248,21.9008,20.6679,21.9008,10780.0],["2002-07-08",21.8665,22.0035,21.1474,21.1645,15260.0],["2002-07-09",21.1645,21.9522,21.0617,21.5241,20380.0],["2002-07-10",21.4898,21.9864,21.096,21.233,18400.0],["2002-07-11",21.4042,21.4042,20.8392,21.233,11980.0],["2002-07-12",21.6782,21.6782,20.8391,20.8391,16140.0],["2002-07-15",20.8563,21.1816,20.2056,20.9419,24400.0],["2002-07-16",20.9419,20.959,20.2398,20.6508,17480.0],["2002-07-17",20.6679,20.8905,20.5481,20.7878,18660.0],["2002-07-18",20.5481,21.2159,20.12,20.12,19440.0],["2002-07-19",20.5138,20.7193,20.12,20.2912,25220.0],["2002-07-22",20.548,20.5652,19.6919,20.1028,28140.0],["2002-07-23",20.2912,20.2912,19.0241,19.3494,36040.0],["2002-07-24",18.9213,20.3939,18.5275,20.257,66440.0],["2002-07-25",20.0686,21.1645,20.0686,20.9761,47680.0],["2002-07-26",21.1474,21.2159,20.4624,21.2159,21660.0],["2002-07-29",21.2159,22.4316,20.8905,22.346,45220.0],["2002-07-30",22.2775,22.2775,21.2672,22.1576,28520.0],["2002-07-31",22.1919,22.1919,21.3357,21.3357,29520.0],["2002-08-01",21.5754,21.8323,20.9761,21.3357,37500.0],["2002-08-02",21.3186,21.4385,20.959,20.959,21300.0],["2002-08-05",20.959,21.1987,20.7364,20.7364,12200.0],["2002-08-06",20.7535,21.4042,20.6508,21.4042,20960.0],["2002-08-07",21.3871,21.4042,20.8049,21.4042,16600.0],["2002-08-08",21.4042,21.6611,21.0275,21.3357,21600.0],["2002-08-09",21.5754,21.6439,21.0789,21.3186,13180.0],["2002-08-12",21.2844,21.3357,20.9077,20.9933,14880.0],["2002-08-13",20.9076,21.2844,20.548,20.548,15600.0],["2002-08-14",20.7193,21.3357,20.548,21.2159,28180.0],["2002-08-15",21.4042,21.4042,20.8563,20.8734,15540.0],["2002-08-16",20.9761,21.233,20.7707,21.0446,13140.0],["2002-08-19",21.0618,21.3871,21.0104,21.37,13680.0],["2002-08-20",21.0618,21.3871,20.6508,20.9761,24480.0],["2002-08-21",20.9419,21.2844,20.6337,21.2159,31240.0],["2002-08-22",20.8905,21.0617,20.6508,20.9076,21840.0],["2002-08-23",20.9933,20.9933,20.6165,20.6165,23180.0],["2002-08-26",20.8563,20.9761,20.5823,20.8391,29480.0],["2002-08-27",20.8563,21.1302,20.548,20.548,34780.0],["2002-08-28",20.548,21.233,20.548,20.7364,45600.0],["2002-08-29",20.8905,21.0789,20.5652,20.9761,14060.0],["2002-08-30",20.8049,21.0789,20.548,20.548,19820.0],["2002-09-03",20.685,20.8563,19.8289,19.8289,30580.0],["2002-09-04",20.6269,21.182,20.2105,21.182,30660.0],["2002-09-05",20.8351,21.1126,20.332,20.3493,18720.0],["2002-09-06",20.5748,20.8177,20.2973,20.5575,28460.0],["2002-09-09",20.5401,21.0259,20.2973,20.6442,34740.0],["2002-09-10",20.8004,20.9738,20.2105,20.2105,42480.0],["2002-09-11",20.4707,20.4707,20.1064,20.1932,15000.0],["2002-09-12",20.1238,20.2626,19.5166,19.534,22080.0],["2002-09-13",19.5686,20.384,19.4993,20.384,15860.0],["2002-09-16",20.384,20.5054,19.6033,19.6207,14160.0],["2002-09-17",20.0371,20.384,19.4299,19.4299,16940.0],["2002-09-18",19.4125,19.4299,18.8227,19.3778,77200.0],["2002-09-19",19.3431,19.4472,17.2787,17.643,80260.0],["2002-09-20",17.6083,18.441,16.7409,16.7756,102540.0],["2002-09-23",16.099,17.3481,15.1796,17.0011,93280.0],["2002-09-24",16.9144,18.0941,16.845,16.9491,38620.0],["2002-09-25",17.1226,18.1114,15.8735,15.9949,73480.0],["2002-09-26",16.498,17.0011,16.047,16.8797,48540.0],["2002-09-27",16.8797,18.0247,16.7409,17.7992,60580.0],["2002-09-30",17.7818,18.8227,17.2614,18.3369,103480.0],["2002-10-01",18.4584,19.4125,17.7991,19.0309,54600.0],["2002-10-02",18.8747,19.0829,17.7818,17.8512,36660.0],["2002-10-03",17.7818,18.2675,17.3134,17.4348,24440.0],["2002-10-04",17.4348,17.6604,16.8103,17.0358,29600.0],["2002-10-07",16.9664,17.3134,16.4807,17.2093,58440.0],["2002-10-08",17.5216,18.1981,17.4348,18.0594,69180.0],["2002-10-09",17.9726,17.9726,16.4807,16.6195,36980.0],["2002-10-10",16.5848,17.6951,16.5501,17.6777,26400.0],["2002-10-11",17.5389,18.389,17.2787,17.5042,27180.0],["2002-10-14",17.2787,18.1635,16.8277,17.9553,25880.0],["2002-10-15",17.7818,18.4757,17.4001,18.3369,37200.0],["2002-10-16",18.3369,18.389,17.99,18.2502,27220.0],["2002-10-17",17.7991,18.8921,17.7818,18.8227,29080.0],["2002-10-18",18.7533,18.9962,18.0594,18.7186,21600.0],["2002-10-21",18.3196,19.4299,18.3196,19.3084,31040.0],["2002-10-22",19.3258,19.3258,18.7533,18.8227,26360.0],["2002-10-23",18.7533,19.5166,18.7533,19.5166,19700.0],["2002-10-24",19.586,19.586,18.4584,18.5972,21680.0],["2002-10-25",18.5625,19.3778,18.441,19.3084,17000.0],["2002-10-28",19.239,19.5166,18.7359,18.8227,16700.0],["2002-10-29",18.6665,18.9094,18.3022,18.9094,16040.0],["2002-10-30",18.9615,19.2911,18.6665,18.9094,27040.0],["2002-10-31",18.7533,19.1003,18.5104,18.5104,20500.0],["2002-11-01",18.4237,19.4299,18.3022,19.4299,34620.0],["2002-11-04",19.0829,19.6207,19.0829,19.6207,25660.0],["2002-11-05",19.4819,19.6901,19.0829,19.6727,17620.0],["2002-11-06",19.6901,19.6901,18.9788,19.6033,25400.0],["2002-11-07",19.4819,19.4819,18.3543,18.3543,26940.0],["2002-11-08",18.4757,19.0829,18.3543,18.8227,18560.0],["2002-11-11",18.9094,19.0829,18.1461,18.1461,14280.0],["2002-11-12",18.3543,18.9094,18.2328,18.8747,10260.0],["2002-11-13",18.4931,19.3431,18.4931,19.0829,17520.0],["2002-11-14",18.8227,19.4125,18.389,19.4125,27860.0],["2002-11-15",19.1696,19.4125,18.84,19.1696,14640.0],["2002-11-18",19.1696,19.3952,18.5625,18.6839,13500.0],["2002-11-19",18.5798,19.0829,18.389,18.441,9480.0],["2002-11-20",18.4237,19.239,18.4237,19.2217,18300.0],["2002-11-21",19.2217,19.6554,18.6492,19.534,26020.0],["2002-11-22",19.2217,19.3431,18.8227,19.2911,20880.0],["2002-11-25",19.4125,19.5166,18.8574,19.5166,23720.0],["2002-11-26",19.6034,19.9503,19.0656,19.3605,24700.0],["2002-11-27",19.4993,19.9503,19.3431,19.933,29520.0],["2002-11-29",19.638,19.933,18.8921,19.1176,15280.0],["2002-12-02",19.1002,19.8636,19.0135,19.638,22060.0],["2002-12-03",19.4299,19.6554,19.0656,19.2911,24660.0],["2002-12-04",19.3438,19.4142,19.0097,19.0273,17340.0],["2002-12-05",18.9921,19.2735,18.7635,19.08,15060.0],["2002-12-06",19.1504,19.3614,18.5877,19.2383,16340.0],["2002-12-09",19.3438,19.3438,18.5525,18.7108,26860.0],["2002-12-10",18.5525,19.3438,18.5525,18.9921,33200.0],["2002-12-11",19.08,19.7131,19.08,19.6428,42480.0],["2002-12-12",19.6955,20.0473,19.4318,19.8011,38260.0],["2002-12-13",19.5373,20.0472,19.2383,19.4493,22780.0],["2002-12-16",19.3438,19.7659,19.2207,19.6604,35260.0],["2002-12-17",19.5724,19.8714,19.3966,19.7307,13820.0],["2002-12-18",19.7131,19.7483,18.4646,18.6756,23680.0],["2002-12-19",18.8866,19.168,18.4822,18.7283,25480.0],["2002-12-20",19.379,20.2231,18.7635,19.8714,96040.0],["2002-12-23",19.7659,20.2231,19.5373,20.1528,26060.0],["2002-12-24",20.2583,20.2759,19.2207,19.4493,18360.0],["2002-12-26",19.6428,19.7835,19.2735,19.7659,14960.0],["2002-12-27",19.8714,19.8714,19.2032,19.2559,14140.0],["2002-12-30",19.3438,19.6076,18.9921,19.2559,21580.0],["2002-12-31",19.168,19.6076,18.8515,18.957,24380.0],["2003-01-02",19.3438,19.7307,18.9921,19.6955,30680.0],["2003-01-03",19.6955,19.9241,19.4142,19.6955,67320.0],["2003-01-06",20.0121,20.0472,19.6604,19.6955,33540.0],["2003-01-07",19.7307,19.8714,19.4494,19.5197,39960.0],["2003-01-08",19.7483,19.7483,19.3438,19.379,13620.0],["2003-01-09",19.6076,19.6955,19.2735,19.4142,35640.0],["2003-01-10",19.3438,19.5724,19.2735,19.379,13660.0],["2003-01-13",19.4493,19.6604,19.2207,19.4669,18760.0],["2003-01-14",19.6604,19.6604,19.1856,19.4845,15280.0],["2003-01-15",19.4493,19.5197,19.0976,19.168,19960.0],["2003-01-16",19.3438,19.4669,19.0801,19.1328,12660.0],["2003-01-17",19.2735,19.9769,18.7459,18.9218,28600.0],["2003-01-21",19.168,19.3262,18.3415,18.5525,40380.0],["2003-01-22",18.7811,18.8339,18.4646,18.4997,40200.0],["2003-01-23",18.7987,18.8163,18.4646,18.8163,17560.0],["2003-01-24",18.7284,18.8339,18.4118,18.4118,34960.0],["2003-01-27",18.5349,18.658,18.1129,18.1656,28020.0],["2003-01-28",18.2887,18.6932,18.2887,18.4997,23080.0],["2003-01-29",18.5173,18.5349,18.148,18.2887,32340.0],["2003-01-30",18.4646,18.4646,17.937,17.937,31160.0],["2003-01-31",17.937,18.4646,17.937,18.148,29380.0],["2003-02-03",18.0953,18.4294,18.0953,18.3766,21300.0],["2003-02-04",18.3766,18.3766,18.0249,18.0953,24480.0],["2003-02-05",18.2887,18.3239,18.0249,18.2535,27260.0],["2003-02-06",18.0601,18.2887,17.7963,18.0073,42260.0],["2003-02-07",18.2008,18.2008,17.4622,17.4798,53240.0],["2003-02-10",17.7612,17.8139,17.5501,17.7787,49060.0],["2003-02-11",17.7963,17.7963,17.2336,17.2688,34460.0],["2003-02-12",17.4974,17.4974,17.1105,17.1457,34580.0],["2003-02-13",17.4446,17.6205,17.1281,17.4094,34780.0],["2003-02-14",17.5501,18.2535,17.4446,18.2184,38160.0],["2003-02-18",18.0953,18.3415,17.2688,18.1129,29380.0],["2003-02-19",18.0249,18.1304,17.8491,18.1304,20840.0],["2003-02-20",18.2184,18.2184,17.7612,17.8667,17360.0],["2003-02-21",18.236,18.5173,17.9546,18.4646,17660.0],["2003-02-24",18.359,18.359,17.3919,17.6205,35060.0],["2003-02-25",17.6381,18.2711,17.3919,18.1832,23680.0],["2003-02-26",18.148,18.1656,17.515,17.5677,27040.0],["2003-02-27",17.8491,18.1129,17.5853,17.8842,10740.0],["2003-02-28",17.7084,18.2008,17.6029,17.6205,15160.0],["2003-03-03",17.6381,17.9018,17.6029,17.7084,22260.0],["2003-03-04",17.7787,18.1129,17.7436,17.9194,11520.0],["2003-03-05",18.1158,18.1158,17.7231,17.848,16240.0],["2003-03-06",17.8837,17.9016,17.5625,17.5803,28380.0],["2003-03-07",17.5803,18.0801,17.4197,17.848,27100.0],["2003-03-10",17.9373,18.0265,17.4375,17.4375,27060.0],["2003-03-11",17.7409,17.7945,16.9556,17.152,39700.0],["2003-03-12",17.2234,17.6696,16.9556,17.1877,38820.0],["2003-03-13",17.5625,17.6339,17.2947,17.4554,28180.0],["2003-03-14",17.5446,17.848,17.3483,17.5625,35820.0],["2003-03-17",17.4018,18.3656,17.3126,18.2942,50780.0],["2003-03-18",18.3656,18.3656,17.616,17.9551,24140.0],["2003-03-19",17.9373,18.1336,17.7945,18.1158,25020.0],["2003-03-20",17.7588,18.2942,17.6696,18.1693,15800.0],["2003-03-21",18.4906,19.0974,18.0087,18.3835,30040.0],["2003-03-24",18.205,18.2942,17.6874,17.8302,11400.0],["2003-03-25",18.0087,18.0443,17.8302,17.9551,17580.0],["2003-03-26",17.6695,18.1157,17.6695,17.7052,16220.0],["2003-03-27",17.7766,17.973,17.6696,17.9373,12920.0],["2003-03-28",18.0265,18.1157,17.5803,17.5982,13580.0],["2003-03-31",17.7945,17.9551,17.1877,17.1877,30920.0],["2003-04-01",17.7766,18.0087,17.3483,17.9908,28660.0],["2003-04-02",17.848,18.3835,17.848,18.2942,34320.0],["2003-04-03",18.3299,18.5084,18.0265,18.3121,30380.0],["2003-04-04",18.1336,18.5798,18.1158,18.1336,25560.0],["2003-04-07",18.4906,18.7404,18.1693,18.3121,25980.0],["2003-04-08",18.2228,18.6512,18.1871,18.5977,22640.0],["2003-04-09",18.4549,18.6333,18.0622,18.0622,21260.0],["2003-04-10",18.0444,18.3835,18.0444,18.205,11500.0],["2003-04-11",18.0265,18.4192,18.0265,18.0265,15340.0],["2003-04-14",18.2228,18.2942,18.0265,18.2764,12900.0],["2003-04-15",18.3121,18.3121,18.0087,18.0801,17440.0],["2003-04-16",18.2407,18.2407,17.9194,18.0444,21680.0],["2003-04-17",18.1158,18.205,17.8302,18.0087,17220.0],["2003-04-21",18.0087,18.0265,17.848,17.9373,25080.0],["2003-04-22",17.9016,18.3656,17.9016,18.3299,44260.0],["2003-04-23",18.3121,18.3121,18.0265,18.2407,35800.0],["2003-04-24",18.1157,18.3656,18.1157,18.2228,30960.0],["2003-04-25",18.3478,18.4192,18.1871,18.2228,25160.0],["2003-04-28",18.3656,18.6869,18.2228,18.6869,31520.0],["2003-04-29",18.562,18.7226,18.4727,18.5977,28560.0],["2003-04-30",18.5441,18.7404,18.4013,18.6155,31940.0],["2003-05-01",18.3121,18.6512,18.2942,18.4013,22500.0],["2003-05-02",18.3656,19.0974,18.3656,18.794,36200.0],["2003-05-05",18.6512,18.9725,18.6512,18.9725,45820.0],["2003-05-06",18.9011,19.1866,18.8475,18.9546,38800.0],["2003-05-07",19.0974,19.1509,18.7583,18.8297,35740.0],["2003-05-08",18.9189,19.1866,18.7761,18.8832,33640.0],["2003-05-09",19.0974,19.2759,18.8297,19.2759,16960.0],["2003-05-12",19.2759,19.4544,19.026,19.2402,32120.0],["2003-05-13",19.4544,19.4544,19.0795,19.258,34800.0],["2003-05-14",19.2759,19.4544,19.0082,19.1331,23440.0],["2003-05-15",19.1866,19.5614,18.9189,19.2223,38740.0],["2003-05-16",18.6869,19.5258,18.6869,19.1152,47360.0],["2003-05-19",19.0082,19.2759,18.8297,18.8297,26860.0],["2003-05-20",18.9189,19.5436,18.8297,19.5079,38600.0],["2003-05-21",19.4187,19.4901,19.2223,19.3651,18760.0],["2003-05-22",19.7221,19.7221,19.1331,19.3294,47280.0],["2003-05-23",19.1688,19.7578,19.026,19.5971,29380.0],["2003-05-27",19.7935,19.847,19.2937,19.7221,65560.0],["2003-05-28",19.8827,20.1861,19.7221,20.1504,41460.0],["2003-05-29",20.204,20.5074,19.9898,20.2754,66740.0],["2003-05-30",20.4003,20.5252,20.204,20.4538,49700.0],["2003-06-02",20.4895,20.7037,20.2575,20.3289,59360.0],["2003-06-03",20.4717,20.8465,20.2575,20.6502,45060.0],["2003-06-04",20.8852,20.9757,20.4332,20.8491,26220.0],["2003-06-05",20.614,21.1022,20.614,21.0841,25780.0],["2003-06-06",21.2107,21.2469,20.4874,20.5055,57780.0],["2003-06-09",20.5055,20.7768,20.3247,20.7768,32940.0],["2003-06-10",20.6502,21.048,20.5778,20.8852,22680.0],["2003-06-11",20.9757,21.0299,20.7225,20.8672,26940.0],["2003-06-12",21.0661,21.1384,20.7948,20.8491,32900.0],["2003-06-13",20.9214,21.1203,20.5779,20.6502,30640.0],["2003-06-16",20.7587,21.1203,20.614,20.9395,32840.0],["2003-06-17",21.048,21.1203,20.6502,20.7044,32200.0],["2003-06-18",20.8129,21.0661,20.5236,20.8852,33240.0],["2003-06-19",20.9757,21.1203,20.6863,20.8672,24660.0],["2003-06-20",20.6321,21.0661,20.614,20.8852,23920.0],["2003-06-23",21.1384,21.2107,20.3066,20.4332,31060.0],["2003-06-24",20.3428,20.5959,20.1439,20.397,24980.0],["2003-06-25",20.3789,20.7587,20.2704,20.2704,20860.0],["2003-06-26",20.7768,20.7948,20.3609,20.4513,25140.0],["2003-06-27",20.6502,21.0118,20.3789,20.5778,25120.0],["2003-06-30",20.6321,20.6321,19.9088,19.9992,44560.0],["2003-07-01",20.18,20.3428,19.5471,19.6195,47920.0],["2003-07-02",20.5055,20.7406,19.8907,20.6683,56120.0],["2003-07-03",20.6502,20.7948,20.3789,20.4693,14220.0],["2003-07-07",20.6502,21.1203,20.5598,20.9033,24620.0],["2003-07-08",20.7406,21.2469,20.7406,21.2469,25020.0],["2003-07-09",21.1384,21.3373,20.8672,21.2831,43600.0],["2003-07-10",21.2831,21.2831,20.4332,20.9033,22720.0],["2003-07-11",20.7406,21.3192,20.5055,21.2288,20500.0],["2003-07-14",21.265,21.4096,21.0661,21.1565,23420.0],["2003-07-15",21.3915,21.4096,20.8129,21.0841,23560.0],["2003-07-16",20.9395,21.4096,20.8129,21.2831,23320.0],["2003-07-17",21.1926,21.3735,21.0118,21.2288,26920.0],["2003-07-18",21.1565,21.4277,21.0661,21.3011,20480.0],["2003-07-21",21.4639,21.4639,20.9757,21.1203,24880.0],["2003-07-22",21.4277,21.4277,21.0661,21.2831,26500.0],["2003-07-23",21.4096,21.4277,21.2469,21.265,36340.0],["2003-07-24",21.1565,21.5181,21.048,21.1203,47100.0],["2003-07-25",21.5181,22.3138,21.1565,21.265,20080.0],["2003-07-28",21.3192,21.6447,21.1565,21.4277,27440.0],["2003-07-29",21.6628,21.9159,21.3373,21.3554,33820.0],["2003-07-30",21.482,22.4765,21.4639,22.2234,56220.0],["2003-07-31",22.1149,22.585,22.0425,22.2595,89560.0],["2003-08-01",22.4223,22.4223,21.6628,21.6809,37020.0],["2003-08-04",21.8798,22.0064,21.6266,21.7713,22400.0],["2003-08-05",21.8798,21.9702,21.5724,21.5905,27800.0],["2003-08-06",21.7713,21.9702,21.5543,21.6809,40660.0],["2003-08-07",21.717,21.717,21.265,21.5724,37380.0],["2003-08-08",21.4458,21.6809,21.3192,21.5543,17260.0],["2003-08-11",21.6628,21.7894,21.3373,21.6809,23460.0],["2003-08-12",21.6447,21.6809,21.4277,21.6628,27900.0],["2003-08-13",21.6447,22.2414,21.5905,22.2414,44000.0],["2003-08-14",22.2595,22.7297,22.0245,22.5669,41600.0],["2003-08-15",22.5488,22.7839,22.2234,22.2414,29120.0],["2003-08-18",22.3318,23.3806,22.3318,23.3264,59820.0],["2003-08-19",23.236,23.4168,22.9828,23.4168,35260.0],["2003-08-20",23.453,23.5614,23.1455,23.5072,36700.0],["2003-08-21",23.3264,23.7784,23.3083,23.7784,56160.0],["2003-08-22",23.7784,23.9412,22.8562,23.0371,39900.0],["2003-08-25",23.0371,23.236,22.8201,23.0913,28860.0],["2003-08-26",23.236,23.7061,22.9647,23.4891,58960.0],["2003-08-27",23.7242,23.7423,23.3987,23.5072,31460.0],["2003-08-28",23.5976,23.688,23.3445,23.5615,32040.0],["2003-08-29",23.6699,23.6699,23.2721,23.2902,16060.0],["2003-09-02",23.471,24.3571,23.3625,24.1401,166700.0],["2003-09-03",24.4144,24.4876,23.9572,23.9572,49920.0],["2003-09-04",23.9572,24.1401,23.7926,23.9206,48320.0],["2003-09-05",23.8475,24.2498,23.7378,23.7378,35900.0],["2003-09-08",23.6829,24.2498,23.6829,23.9023,42120.0],["2003-09-09",23.9572,23.9572,23.6829,23.9023,37160.0],["2003-09-10",23.5914,23.8292,23.2623,23.3171,35760.0],["2003-09-11",23.2257,23.5366,23.2257,23.372,19120.0],["2003-09-12",23.5915,23.6097,23.0428,23.5549,21740.0],["2003-09-15",23.628,23.7743,23.4086,23.4269,18880.0],["2003-09-16",23.7743,24.2315,23.5549,24.1035,25220.0],["2003-09-17",24.1035,24.2132,23.6097,23.7926,17020.0],["2003-09-18",23.8292,24.2681,23.7012,24.1949,20820.0],["2003-09-19",24.0121,24.4144,23.8292,24.4144,60980.0],["2003-09-22",24.3047,24.3047,23.5914,23.6646,33780.0],["2003-09-23",23.8841,23.9572,23.5183,23.756,20040.0],["2003-09-24",23.6646,23.9206,23.1891,23.2074,23180.0],["2003-09-25",23.8109,23.8109,22.5856,22.6222,55580.0],["2003-09-26",22.2199,22.8782,22.2199,22.5307,25780.0],["2003-09-29",22.6039,23.1525,22.1284,22.6222,40540.0],["2003-09-30",22.6039,22.8599,22.293,22.6039,49900.0],["2003-10-01",23.0428,23.372,22.7136,23.2074,39300.0],["2003-10-02",23.3354,23.6463,23.0794,23.5914,22160.0],["2003-10-03",23.4451,23.7743,23.4451,23.628,32420.0],["2003-10-06",23.7195,23.9572,23.5366,23.7195,22460.0],["2003-10-07",23.9023,23.9023,23.4269,23.7743,30780.0],["2003-10-08",23.7743,23.7743,23.3354,23.4451,23560.0],["2003-10-09",23.5366,23.9389,23.2623,23.6646,27840.0],["2003-10-10",23.6646,23.7195,23.2074,23.5732,21540.0],["2003-10-13",23.6646,24.1035,23.6646,24.0669,36600.0],["2003-10-14",23.9572,24.1218,23.7195,23.9572,32500.0],["2003-10-15",24.0304,24.0486,23.6463,23.8841,24760.0],["2003-10-16",23.7195,24.0121,23.6463,23.9206,25140.0],["2003-10-17",24.0852,24.0852,23.2805,23.3354,25880.0],["2003-10-20",23.8109,23.8109,23.2257,23.3537,14620.0],["2003-10-21",23.4817,23.8292,23.2623,23.4086,25160.0],["2003-10-22",23.4269,23.5366,22.7868,22.8051,28820.0],["2003-10-23",23.0245,23.1891,22.5856,22.6039,29980.0],["2003-10-24",22.6771,22.8234,22.4027,22.4027,26840.0],["2003-10-27",22.6405,23.4817,22.421,23.4086,29620.0],["2003-10-28",23.2074,23.9572,23.2074,23.9572,37160.0],["2003-10-29",23.7195,24.0486,23.6829,24.0304,39820.0],["2003-10-30",24.1401,24.2315,23.6097,23.7378,34200.0],["2003-10-31",24.0121,24.1035,23.5732,23.8658,41060.0],["2003-11-03",23.8658,24.4144,23.7743,24.1401,79340.0],["2003-11-04",24.2498,24.3596,23.9206,23.9938,67060.0],["2003-11-05",23.9755,24.3047,23.7012,24.2315,49140.0],["2003-11-06",24.1767,24.5424,23.8109,24.5058,39040.0],["2003-11-07",24.5058,24.6887,24.1401,24.4144,45300.0],["2003-11-10",24.4144,24.579,23.8292,23.8658,45560.0],["2003-11-11",24.1218,24.2132,23.7743,24.0304,21040.0],["2003-11-12",24.1401,24.3961,24.1401,24.323,28020.0],["2003-11-13",24.2132,24.5059,24.0304,24.3778,28700.0],["2003-11-14",24.5241,24.6704,24.0486,24.2132,33400.0],["2003-11-17",24.323,24.4876,23.7743,24.2132,34100.0],["2003-11-18",24.2315,24.451,23.9206,23.9206,32400.0],["2003-11-19",23.9572,24.4876,23.756,24.2498,36980.0],["2003-11-20",24.1401,24.6704,23.9023,24.4876,43540.0],["2003-11-21",24.6704,24.9265,24.5059,24.835,43040.0],["2003-11-24",24.7436,25.6031,24.6156,25.6031,42520.0],["2003-11-25",25.6031,25.8226,25.3471,25.8226,35440.0],["2003-11-26",25.8409,25.9689,25.402,25.9689,39800.0],["2003-11-28",25.7677,26.0055,25.5117,25.5117,17000.0],["2003-12-01",25.5848,26.0603,25.5117,25.7128,51400.0],["2003-12-02",25.6031,25.8591,25.4568,25.7494,38940.0],["2003-12-03",25.4722,25.657,24.2337,24.2337,81640.0],["2003-12-04",24.3816,25.01,24.0673,24.8622,72800.0],["2003-12-05",24.9731,24.9731,24.0303,24.1043,50200.0],["2003-12-08",23.9749,24.8806,23.9749,24.7882,31200.0],["2003-12-09",24.6403,24.9361,24.1412,24.3261,21200.0],["2003-12-10",24.4185,24.4185,23.6791,23.8085,31380.0],["2003-12-11",23.6052,24.8622,23.5497,24.7143,70620.0],["2003-12-12",24.7512,24.8991,24.4,24.474,40720.0],["2003-12-15",24.9546,24.9546,23.8455,23.8824,33560.0],["2003-12-16",23.8455,24.6403,23.8455,24.0118,23420.0],["2003-12-17",24.437,24.8067,24.1228,24.8067,21740.0],["2003-12-18",24.8437,24.8437,24.1782,24.7143,23760.0],["2003-12-19",24.9546,24.9546,24.0303,24.6404,30660.0],["2003-12-22",24.6034,24.7513,24.2337,24.6404,20780.0],["2003-12-23",24.6403,25.1764,24.1967,25.1579,29120.0],["2003-12-24",25.1394,25.2688,24.5294,24.5479,12240.0],["2003-12-26",24.5479,24.9546,24.5479,24.9546,6740.0],["2003-12-29",24.8437,25.4167,24.6588,25.3428,20920.0],["2003-12-30",25.4167,25.4906,24.9546,25.3982,29560.0],["2003-12-31",25.3612,25.3612,24.3076,24.3076,41360.0],["2004-01-02",25.2688,25.3058,24.5849,24.7143,30600.0],["2004-01-05",25.2134,25.3797,24.8252,25.1764,28900.0],["2004-01-06",24.9546,25.1579,24.4,24.4185,34200.0],["2004-01-07",24.6403,24.8991,24.4185,24.8991,26440.0],["2004-01-08",24.9546,25.2873,24.7143,25.2688,27340.0],["2004-01-09",24.6773,25.2318,24.6034,24.6218,32880.0],["2004-01-12",24.7882,25.0285,24.4555,25.0285,29560.0],["2004-01-13",24.8991,25.01,24.4185,24.9731,26980.0],["2004-01-14",24.9731,25.1394,24.6958,25.1394,31200.0],["2004-01-15",25.2688,25.3797,24.7697,24.8622,25260.0],["2004-01-16",24.8806,25.4167,24.8252,24.8252,26920.0],["2004-01-20",25.1209,25.8788,24.7882,25.8788,33060.0],["2004-01-21",25.5646,25.7864,25.0655,25.5461,42620.0],["2004-01-22",25.3428,25.6015,24.9546,24.9546,20220.0],["2004-01-23",25.3428,25.8603,25.01,25.8603,35920.0],["2004-01-26",25.6755,25.8788,25.4906,25.8788,27960.0],["2004-01-27",26.0082,26.0637,25.1579,25.1579,51460.0],["2004-01-28",25.2134,25.5646,24.9546,25.01,32380.0],["2004-01-29",24.8621,25.3428,24.7697,24.8437,38060.0],["2004-01-30",24.8067,25.4167,24.7697,24.9361,20000.0],["2004-02-02",25.047,25.2134,24.474,24.7882,29880.0],["2004-02-03",24.6773,25.1025,24.5479,25.084,13640.0],["2004-02-04",24.6588,24.8991,24.0488,24.0488,53780.0],["2004-02-05",24.5294,24.9361,24.2891,24.5479,29360.0],["2004-02-06",24.8991,25.5461,24.4185,25.5091,30400.0],["2004-02-09",25.6755,25.8049,25.01,25.4352,28520.0],["2004-02-10",25.0655,25.8788,25.0285,25.8788,35100.0],["2004-02-11",25.5461,25.8788,25.2134,25.8788,25700.0],["2004-02-12",25.657,25.8234,25.4907,25.8234,27360.0],["2004-02-13",25.7494,25.8049,25.047,25.084,39900.0],["2004-02-17",24.9915,25.6755,24.9915,25.2873,50480.0],["2004-02-18",25.5091,25.5831,25.084,25.5831,171620.0],["2004-02-19",25.62,25.62,25.1394,25.1579,50160.0],["2004-02-20",25.4167,25.4352,25.047,25.0655,55320.0],["2004-02-23",25.3243,25.4352,24.9546,25.0655,53480.0],["2004-02-24",25.1579,25.3058,24.8991,25.0655,34480.0],["2004-02-25",25.047,25.3058,24.8991,25.3058,39060.0],["2004-02-26",25.01,25.3058,24.9731,24.9915,48040.0],["2004-02-27",25.1764,25.4167,24.8991,24.9915,48500.0],["2004-03-01",25.1949,25.2503,24.8991,25.2134,58260.0],["2004-03-02",25.3613,25.3613,24.8622,24.8991,38080.0],["2004-03-03",25.1421,25.4225,24.9552,25.1608,32900.0],["2004-03-04",25.2543,25.6095,24.9552,25.5534,35680.0],["2004-03-05",25.1047,25.516,25.1047,25.4973,36680.0],["2004-03-08",25.2543,25.4599,24.8991,24.8991,32800.0],["2004-03-09",24.8804,25.1982,24.7683,24.7683,33720.0],["2004-03-10",25.0113,25.3104,24.4879,24.4879,32000.0],["2004-03-11",24.3196,25.0487,24.3196,24.3196,36280.0],["2004-03-12",24.6,25.0487,24.4879,25.03,34240.0],["2004-03-15",24.5253,25.0487,24.3009,24.3009,27280.0],["2004-03-16",24.787,24.8617,24.1327,24.2262,39000.0],["2004-03-17",24.8244,25.2356,24.5626,25.2169,35000.0],["2004-03-18",24.6748,25.2169,24.3757,24.5626,29600.0],["2004-03-19",24.8617,25.0674,24.2075,24.2636,40100.0],["2004-03-22",24.3757,24.4505,23.628,23.628,41880.0],["2004-03-23",23.9084,24.3009,23.7402,24.0205,29180.0],["2004-03-24",24.0953,24.0953,23.6841,23.6841,31480.0],["2004-03-25",24.0953,24.5066,23.7215,24.5066,44700.0],["2004-03-26",24.5626,24.5626,24.2075,24.3196,25160.0],["2004-03-29",24.5626,24.9739,24.3009,24.9552,38620.0],["2004-03-30",24.7683,25.1048,24.6935,25.0674,24960.0],["2004-03-31",24.9552,25.1982,24.4692,25.1608,44500.0],["2004-04-01",25.3104,25.4038,24.9739,25.3665,23760.0],["2004-04-02",25.1982,25.7964,25.1608,25.7777,68360.0],["2004-04-05",25.4786,25.7777,25.1048,25.759,48560.0],["2004-04-06",25.7029,25.7216,25.3291,25.3291,28980.0],["2004-04-07",25.2917,25.7403,25.1421,25.7216,30960.0],["2004-04-08",25.7964,25.7964,25.0113,25.0113,34980.0],["2004-04-12",25.0674,25.5347,25.0674,25.4225,31120.0],["2004-04-13",25.4225,25.4225,24.3009,24.3196,50000.0],["2004-04-14",24.3944,24.7683,24.2449,24.3009,37140.0],["2004-04-15",24.3009,24.6561,24.0579,24.3196,51760.0],["2004-04-16",24.3009,24.7309,24.3009,24.3196,26000.0],["2004-04-19",24.4879,24.7496,24.114,24.7309,29840.0],["2004-04-20",24.8244,24.8617,23.7962,23.7962,32760.0],["2004-04-21",24.2449,24.6561,23.871,24.6561,22800.0],["2004-04-22",24.6374,24.6374,23.8897,24.4131,84960.0],["2004-04-23",24.6935,24.6935,23.7775,24.1327,40400.0],["2004-04-26",24.2449,24.2636,23.9458,24.0766,38020.0],["2004-04-27",24.357,24.3944,23.9645,24.1888,54260.0],["2004-04-28",23.9832,24.2075,23.7588,23.9832,50600.0],["2004-04-29",23.8897,24.0766,23.5158,23.5158,36460.0],["2004-04-30",23.628,23.9271,23.2167,23.5719,39840.0],["2004-05-03",23.385,24.0206,23.385,23.7588,34740.0],["2004-05-04",23.9084,24.3383,23.5719,23.9458,33020.0],["2004-05-05",24.0579,24.6187,24.0019,24.2823,39680.0],["2004-05-06",24.2075,24.3009,23.5532,23.5532,42640.0],["2004-05-07",23.4224,23.8336,22.2447,22.413,73800.0],["2004-05-10",22.1512,22.6373,22.0578,22.1886,48060.0],["2004-05-11",22.656,22.899,22.2073,22.899,32600.0],["2004-05-12",22.9364,23.4598,22.3008,23.3102,39580.0],["2004-05-13",23.3289,23.5345,23.0111,23.0859,30060.0],["2004-05-14",23.2728,23.385,22.7681,23.1607,30880.0],["2004-05-17",22.9551,22.9737,22.4316,22.6186,36300.0],["2004-05-18",22.9177,23.1607,22.6746,23.1607,17520.0],["2004-05-19",23.2728,23.628,22.712,22.7494,39040.0],["2004-05-20",22.955,23.142,22.5812,22.6373,42720.0],["2004-05-21",22.712,23.2728,22.656,23.2728,27840.0],["2004-05-24",23.2728,23.4971,23.0298,23.4971,20220.0],["2004-05-25",23.0485,23.9271,23.0485,23.9271,39220.0],["2004-05-26",23.8523,24.3009,23.6093,24.2636,30500.0],["2004-05-27",24.4879,24.4879,23.8336,24.2262,33760.0],["2004-05-28",24.4505,24.4692,24.0205,24.0766,25600.0],["2004-06-01",24.3757,24.3944,23.8523,24.0019,46140.0],["2004-06-02",24.0397,24.418,24.0208,24.3801,17220.0],["2004-06-03",24.0208,24.3801,23.6047,23.7749,36960.0],["2004-06-04",23.8316,24.2666,23.6992,24.0018,19480.0],["2004-06-07",24.6828,24.7395,24.2099,24.5125,36960.0],["2004-06-08",24.7206,24.7773,24.2099,24.4936,18080.0],["2004-06-09",24.2477,24.5882,24.0775,24.0775,26980.0],["2004-06-10",24.3234,24.3801,24.0775,24.0775,46920.0],["2004-06-14",24.0586,24.3991,23.6425,23.6425,47900.0],["2004-06-15",24.0019,24.1532,23.5479,23.7938,37460.0],["2004-06-16",24.0775,24.0964,23.6425,24.0208,27160.0],["2004-06-17",24.3234,24.3234,23.6803,24.0208,26700.0],["2004-06-18",23.529,24.0019,23.2831,23.7749,74760.0],["2004-06-21",23.6425,24.0397,23.4723,23.9451,21260.0],["2004-06-22",23.8127,24.1153,23.5668,24.1153,27880.0],["2004-06-23",23.8316,24.4936,23.8316,24.4747,27920.0],["2004-06-24",24.5882,24.5882,24.1153,24.1343,22840.0],["2004-06-25",24.1343,24.4558,23.7749,23.9073,102840.0],["2004-06-28",24.3045,24.5693,23.8127,24.4747,32180.0],["2004-06-29",24.5314,24.7962,24.3234,24.6449,48840.0],["2004-06-30",24.8341,24.9665,24.399,24.7773,29280.0],["2004-07-01",24.8719,24.8719,24.2666,24.2666,29800.0],["2004-07-02",23.9262,24.7773,23.9262,24.6639,27460.0],["2004-07-06",24.4936,24.6638,24.1153,24.1153,20100.0],["2004-07-07",24.0964,24.626,24.0964,24.418,33100.0],["2004-07-08",23.9829,24.626,23.8695,24.1343,37120.0],["2004-07-09",24.4558,24.4558,24.1153,24.1532,16980.0],["2004-07-12",24.418,24.6071,24.0775,24.3423,16480.0],["2004-07-13",24.0964,24.5504,24.0964,24.2099,15840.0],["2004-07-14",23.7371,24.6071,23.5668,24.191,37920.0],["2004-07-15",24.2856,24.5504,24.1532,24.2288,21560.0],["2004-07-16",24.4369,24.626,24.1532,24.2856,24420.0],["2004-07-19",24.1153,24.3234,24.0019,24.0397,21760.0],["2004-07-20",24.4936,24.4936,24.0586,24.3991,25720.0],["2004-07-21",24.5693,24.5693,23.6425,23.6425,33060.0],["2004-07-22",23.5668,24.0208,23.4155,23.6614,28860.0],["2004-07-23",23.6425,24.0208,23.5101,23.6614,27800.0],["2004-07-26",23.7938,23.8694,23.302,23.4344,29980.0],["2004-07-27",23.4723,24.2477,23.4723,24.2477,24680.0],["2004-07-28",24.0019,24.2099,23.7181,23.8884,33440.0],["2004-07-29",24.2667,24.2667,23.8506,23.983,30340.0],["2004-07-30",23.9829,24.0964,23.756,23.9073,23820.0],["2004-08-02",23.6236,23.9451,23.4534,23.8884,24980.0],["2004-08-03",24.0397,24.0397,23.529,23.5479,28080.0],["2004-08-04",23.4912,23.8695,23.321,23.7371,34140.0],["2004-08-05",23.8316,23.8316,23.3588,23.4534,28840.0],["2004-08-06",23.1696,23.529,23.0183,23.0183,32780.0],["2004-08-09",22.9048,23.3777,22.9048,23.094,32240.0],["2004-08-10",23.2453,23.4155,23.1318,23.3588,29600.0],["2004-08-11",22.9994,23.4534,22.9427,23.3399,39660.0],["2004-08-12",23.5479,23.5479,22.9805,23.0183,18220.0],["2004-08-13",23.4723,23.4723,22.9048,23.3588,26820.0],["2004-08-16",23.529,23.7371,23.3966,23.7371,21620.0],["2004-08-17",24.0019,24.0397,23.529,23.7181,26000.0],["2004-08-18",23.4344,24.1154,23.4344,24.0964,43240.0],["2004-08-19",24.2099,24.2856,23.6992,23.8505,37900.0],["2004-08-20",23.9262,24.3423,23.9262,24.3423,51580.0],["2004-08-23",24.5504,24.6828,24.0964,24.1343,36800.0],["2004-08-24",24.5315,24.5882,24.1153,24.3991,27040.0],["2004-08-25",24.4558,24.5882,24.1153,24.5882,38020.0],["2004-08-26",24.5882,24.5882,24.3612,24.4936,35060.0],["2004-08-27",24.3423,24.5504,24.2667,24.3801,18360.0],["2004-08-30",24.3423,24.6449,24.2856,24.3045,18880.0],["2004-08-31",24.4936,24.5882,24.1532,24.5882,26960.0],["2004-09-01",24.8561,25.7937,24.3968,24.6456,68120.0],["2004-09-02",24.416,24.8752,24.416,24.7221,32420.0],["2004-09-03",24.5499,24.99,24.3394,24.6839,39780.0],["2004-09-07",24.7987,24.9135,24.5882,24.7795,49200.0],["2004-09-08",24.8752,24.8752,24.4925,24.5882,29280.0],["2004-09-09",24.6839,25.0666,24.3968,25.0666,43080.0],["2004-09-10",24.8752,25.124,24.6839,25.0092,23700.0],["2004-09-13",25.2196,25.277,24.8752,25.277,22040.0],["2004-09-14",25.3345,25.3536,24.8752,25.1048,40300.0],["2004-09-15",24.99,25.1622,24.8752,25.0474,38000.0],["2004-09-16",25.0474,25.2388,24.9135,25.2196,28480.0],["2004-09-17",24.9518,25.6023,24.7987,24.99,66140.0],["2004-09-20",25.3153,25.3153,24.703,24.703,16800.0],["2004-09-21",24.9518,25.0666,24.5691,24.9709,29540.0],["2004-09-22",24.6839,25.1048,24.2246,24.2629,48340.0],["2004-09-23",24.2055,24.4925,24.2055,24.2629,12060.0],["2004-09-24",24.6265,24.6265,24.2438,24.2438,10480.0],["2004-09-27",24.6456,24.6456,23.9567,23.9567,31640.0],["2004-09-28",24.4543,24.5882,24.1481,24.5691,33960.0],["2004-09-29",24.7413,24.9709,24.282,24.9709,33260.0],["2004-09-30",24.8178,25.0474,24.4925,24.5308,30480.0],["2004-10-01",24.6839,25.0857,24.4925,25.0666,38260.0],["2004-10-04",25.0666,25.3536,24.8752,25.0857,48580.0],["2004-10-05",24.9518,25.3153,24.8752,24.99,15660.0],["2004-10-06",25.2196,25.3153,24.8369,25.277,21020.0],["2004-10-07",24.7987,25.3536,24.7987,24.8561,19100.0],["2004-10-08",24.6839,25.0474,24.5308,24.5499,24880.0],["2004-10-11",24.3968,25.2196,24.3586,25.2196,31660.0],["2004-10-12",25.3345,25.3345,24.3968,25.0857,22500.0],["2004-10-13",25.3344,25.3344,24.6265,24.6265,33920.0],["2004-10-14",25.0283,25.0283,24.4543,24.4925,20860.0],["2004-10-15",24.6073,25.124,24.4925,24.8752,33120.0],["2004-10-18",25.2579,25.3536,24.7413,24.7795,27220.0],["2004-10-19",25.3536,25.3536,24.7413,24.7413,19300.0],["2004-10-20",25.1622,25.1622,24.6839,25.1622,28700.0],["2004-10-21",25.277,25.3727,24.99,25.3536,28160.0],["2004-10-22",25.3536,25.4301,24.703,24.7221,32300.0],["2004-10-25",24.5691,25.411,24.5691,25.3536,63240.0],["2004-10-26",25.5258,25.5258,24.8752,25.411,59180.0],["2004-10-27",25.5449,25.8128,25.2388,25.8128,64520.0],["2004-10-28",25.5449,25.8319,25.4301,25.7554,27720.0],["2004-10-29",25.985,25.985,25.3918,25.6215,51380.0],["2004-11-01",25.4875,25.7363,25.2579,25.6597,50620.0],["2004-11-02",25.7554,25.832,25.3536,25.4875,49040.0],["2004-11-03",25.9085,25.9085,25.5067,25.8128,33460.0],["2004-11-04",25.4875,26.2721,25.4875,26.2721,33960.0],["2004-11-05",25.9468,26.3103,25.9468,26.1381,42520.0],["2004-11-08",25.8893,26.2529,25.8893,26.1572,18560.0],["2004-11-09",26.2338,26.2529,26.0424,26.1572,20440.0],["2004-11-10",26.2338,26.7696,26.0998,26.7696,112460.0],["2004-11-11",26.7696,26.8078,26.4251,26.7887,36480.0],["2004-11-12",26.7504,27.0566,26.4251,26.8652,32080.0],["2004-11-15",26.6165,26.9418,26.6165,26.8652,27500.0],["2004-11-16",26.8844,26.9226,26.4634,26.5973,15980.0],["2004-11-17",26.8844,27.0375,26.4825,26.8078,34800.0],["2004-11-18",26.7887,26.8078,26.406,26.5782,14400.0],["2004-11-19",26.2529,26.7696,25.9276,25.9276,31800.0],["2004-11-22",26.0998,26.693,26.0042,26.5973,39640.0],["2004-11-23",26.2529,26.7313,26.1955,26.6548,29220.0],["2004-11-24",26.3103,26.9609,26.3103,26.7887,45060.0],["2004-11-26",27.0374,27.0374,26.7313,26.7696,8020.0],["2004-11-29",27.0566,27.0566,26.3869,26.8652,63120.0],["2004-11-30",27.114,27.114,26.5974,26.9801,25960.0],["2004-12-01",27.0768,27.4442,26.9994,27.4249,69880.0],["2004-12-02",26.98,27.3668,26.98,27.2701,58700.0],["2004-12-03",26.9607,27.0767,26.5352,26.5352,67440.0],["2004-12-06",26.922,26.9607,26.4965,26.4965,34820.0],["2004-12-07",26.4965,26.6706,25.6842,25.8196,39340.0],["2004-12-08",25.8003,26.2451,25.4908,26.1484,30940.0],["2004-12-09",25.7809,26.2258,25.7422,26.2064,33840.0],["2004-12-10",25.9163,26.3805,25.9163,26.2064,35500.0],["2004-12-13",26.3805,26.7093,26.2258,26.6899,40400.0],["2004-12-14",26.3225,26.9027,26.3225,26.9027,31280.0],["2004-12-15",26.7866,27.0574,26.6899,27.0574,28980.0],["2004-12-16",26.6319,27.0767,26.4965,26.5352,23680.0],["2004-12-17",26.806,26.864,26.4192,26.4578,32180.0],["2004-12-20",26.6706,26.8447,26.2645,26.3805,23580.0],["2004-12-21",26.3225,26.922,26.3031,26.922,24980.0],["2004-12-22",26.5159,26.9607,26.5159,26.9607,22740.0],["2004-12-23",26.6899,27.0574,26.6899,26.8833,16400.0],["2004-12-27",27.0768,27.0768,26.5159,26.5546,22420.0],["2004-12-28",26.4965,27.0767,26.4192,27.0187,26100.0],["2004-12-29",26.806,27.0961,26.6899,26.9027,21900.0],["2004-12-30",27.1541,27.2315,26.806,26.9027,18860.0],["2004-12-31",26.8253,27.0187,26.6512,26.6706,21400.0],["2005-01-03",27.0187,27.0187,26.3031,26.5159,44020.0],["2005-01-04",26.7673,26.8253,26.1097,26.1291,44120.0],["2005-01-05",26.1291,26.5932,25.4521,25.4521,60280.0],["2005-01-06",25.839,25.8583,25.3168,25.3361,37880.0],["2005-01-07",25.897,25.897,24.4658,24.7172,58760.0],["2005-01-10",24.6785,25.2007,24.6785,25.046,42200.0],["2005-01-11",24.9493,24.9686,24.4271,24.6592,31760.0],["2005-01-12",24.7752,24.8526,24.3884,24.7172,33260.0],["2005-01-13",24.9299,24.9299,24.1757,24.3304,35740.0],["2005-01-14",24.7365,24.7365,24.3304,24.3691,36820.0],["2005-01-18",24.3691,25.0073,24.3304,24.5431,36600.0],["2005-01-19",24.5625,24.8139,23.6148,24.0596,66700.0],["2005-01-20",24.0209,24.079,23.4407,23.5761,101080.0],["2005-01-21",23.9049,23.9629,23.228,23.4987,48620.0],["2005-01-24",23.8082,23.8082,22.9572,23.3247,89540.0],["2005-01-25",23.344,23.5761,22.7251,23.0539,124560.0],["2005-01-26",23.3053,23.9049,22.9379,23.8856,81520.0],["2005-01-27",23.8856,23.9823,23.402,23.6922,39340.0],["2005-01-28",23.8082,23.9823,23.402,23.4987,52700.0],["2005-01-31",23.7888,24.2724,23.7502,24.1563,55360.0],["2005-02-01",24.0403,24.2724,23.9049,24.1757,34040.0],["2005-02-02",23.9242,24.195,23.6341,24.0983,26260.0],["2005-02-03",24.1757,24.3304,23.7308,24.079,24360.0],["2005-02-04",23.9242,24.1757,23.8275,23.9823,42360.0],["2005-02-07",23.8856,24.2143,23.8856,24.0403,43220.0],["2005-02-08",23.8082,24.3497,23.8082,24.2724,44460.0],["2005-02-09",24.0403,24.3497,23.3827,23.4987,40980.0],["2005-02-10",23.8469,23.9049,23.3053,23.5954,32160.0],["2005-02-11",23.8275,24.1563,23.2473,24.079,27960.0],["2005-02-14",24.137,24.137,23.6921,23.8856,29280.0],["2005-02-15",24.0016,24.1563,23.4407,23.7889,54480.0],["2005-02-16",23.4987,23.9822,23.4987,23.7502,35240.0],["2005-02-17",23.9242,23.9242,23.2667,23.344,46780.0],["2005-02-18",23.5181,23.5181,23.1119,23.344,58000.0],["2005-02-22",23.1893,23.5374,23.1119,23.1313,58800.0],["2005-02-23",23.4794,23.6148,23.1506,23.2667,50980.0],["2005-02-24",23.6922,23.6922,23.1893,23.5761,41020.0],["2005-02-25",23.6728,23.6728,23.3053,23.402,46980.0],["2005-02-28",23.4987,23.4987,23.1119,23.228,38800.0],["2005-03-01",23.4794,23.4988,23.2086,23.3053,54220.0],["2005-03-02",23.462,23.7362,23.227,23.3445,48660.0],["2005-03-03",23.5991,23.697,23.3249,23.5012,52020.0],["2005-03-04",23.697,23.8145,23.4424,23.4424,64320.0],["2005-03-07",23.7558,23.795,23.4424,23.4424,64040.0],["2005-03-08",23.5208,23.7166,23.4229,23.4424,52460.0],["2005-03-09",24.0691,24.0691,23.2074,23.2074,53680.0],["2005-03-10",23.5012,23.5795,23.0311,23.0507,61540.0],["2005-03-11",23.0507,23.5403,23.0507,23.3837,61380.0],["2005-03-14",23.1682,23.5599,23.0899,23.3641,68420.0],["2005-03-15",23.5012,23.5404,22.992,23.0312,33140.0],["2005-03-16",23.1291,23.3445,22.9724,23.0116,35020.0],["2005-03-17",23.1487,23.2466,22.8157,22.992,32840.0],["2005-03-18",22.6591,23.3641,22.6591,23.1095,104940.0],["2005-03-21",22.9528,23.0703,22.6003,22.8941,27740.0],["2005-03-22",22.9137,22.9724,22.4241,22.5024,30100.0],["2005-03-23",22.4828,22.4828,22.0715,22.1303,45140.0],["2005-03-24",22.4632,22.5024,21.9932,21.9932,27300.0],["2005-03-28",22.3849,22.5416,21.9736,22.4828,39100.0],["2005-03-29",22.4828,22.757,21.9344,22.1107,34560.0],["2005-03-30",22.3261,22.8549,22.1303,22.8549,34280.0],["2005-03-31",22.9137,22.9137,22.1695,22.5024,45620.0],["2005-04-01",22.992,22.992,21.5427,21.8365,51260.0],["2005-04-04",21.7386,22.522,21.7386,22.2674,39040.0],["2005-04-05",22.3261,22.522,22.1107,22.1695,46540.0],["2005-04-06",22.3849,22.7374,22.287,22.4828,50960.0],["2005-04-07",22.6982,22.8549,22.2086,22.7178,30420.0],["2005-04-08",22.4436,22.7374,22.0324,22.0715,29820.0],["2005-04-11",22.287,22.4045,21.8757,22.0324,28800.0],["2005-04-12",21.954,22.7374,21.8169,22.6395,46160.0],["2005-04-13",22.8353,22.8353,21.954,22.1107,37860.0],["2005-04-14",22.1107,22.3849,21.5427,21.5427,37120.0],["2005-04-15",21.8757,22.2282,21.5232,21.5427,50600.0],["2005-04-18",21.8169,22.0128,21.5427,21.9736,51100.0],["2005-04-19",21.8169,22.2282,21.7582,22.0519,24240.0],["2005-04-20",22.0519,22.1107,21.5232,21.5427,72000.0],["2005-04-21",21.6407,21.7778,21.2686,21.6211,79820.0],["2005-04-22",21.6798,21.6798,21.014,21.2294,44140.0],["2005-04-25",21.0727,21.7386,21.0727,21.7386,52200.0],["2005-04-26",21.7778,21.7973,21.2098,21.3077,40380.0],["2005-04-27",21.3665,21.9736,21.1315,21.6211,59160.0],["2005-04-28",21.8561,21.8561,21.1902,21.1902,35520.0],["2005-04-29",21.5232,21.5623,21.0727,21.5623,41000.0],["2005-05-02",21.6798,21.7973,21.4252,21.7778,45160.0],["2005-05-03",21.8365,21.9344,21.5427,21.5623,33300.0],["2005-05-04",21.8169,22.6786,21.719,22.6003,64560.0],["2005-05-05",22.7178,22.7178,22.1303,22.6395,43980.0],["2005-05-06",22.6786,22.6982,22.1499,22.2674,20940.0],["2005-05-09",22.3849,22.7178,22.1303,22.7178,32100.0],["2005-05-10",22.6003,22.9137,22.189,22.3653,53180.0],["2005-05-11",22.522,23.0703,22.424,23.0507,50180.0],["2005-05-12",23.1683,23.1683,22.4045,22.7178,47480.0],["2005-05-13",22.5807,22.992,22.522,22.6982,36000.0],["2005-05-16",22.6395,23.5012,22.6003,23.5012,42100.0],["2005-05-17",23.3053,23.6383,22.9528,23.6383,52640.0],["2005-05-18",23.9125,24.1475,23.5404,23.6383,78200.0],["2005-05-19",23.9125,23.9125,23.462,23.8733,32220.0],["2005-05-20",23.8929,23.8929,23.4816,23.8929,20860.0],["2005-05-23",23.9908,23.9908,23.5795,23.7362,25800.0],["2005-05-24",23.5012,23.9516,23.5012,23.795,21580.0],["2005-05-25",24.0887,24.0887,23.5012,23.5208,33120.0],["2005-05-26",23.6187,23.9908,23.6187,23.9908,26420.0],["2005-05-27",23.9908,24.2062,23.7558,24.167,33560.0],["2005-05-31",24.2454,24.4412,24.03,24.3825,44520.0],["2005-06-01",24.6005,25.0366,24.3825,24.8384,58220.0],["2005-06-02",24.5609,25.2547,24.4419,24.8979,39400.0],["2005-06-03",25.0961,25.1952,24.4816,24.9177,34480.0],["2005-06-06",24.8781,25.0565,24.4816,24.7393,30620.0],["2005-06-07",24.66,25.2745,24.5411,24.878,68080.0],["2005-06-08",24.8979,25.2151,24.7988,24.9574,26060.0],["2005-06-09",24.997,25.1358,24.5411,24.9772,43260.0],["2005-06-10",25.0168,25.2349,24.8979,25.1952,25360.0],["2005-06-13",25.0168,25.3538,25.0168,25.1754,26300.0],["2005-06-14",25.1159,25.5719,25.1159,25.4926,27840.0],["2005-06-15",25.5719,25.671,25.0763,25.4926,38900.0],["2005-06-16",25.1952,26.0675,25.1952,26.0476,35700.0],["2005-06-17",26.1666,26.2657,25.6512,25.7503,106280.0],["2005-06-20",25.5322,25.9089,25.5322,25.6908,21940.0],["2005-06-21",25.8097,25.8692,25.6115,25.7701,26100.0],["2005-06-22",25.7899,25.8494,25.6313,25.7305,28700.0],["2005-06-23",25.7503,25.9287,25.671,25.671,28540.0],["2005-06-24",25.7899,25.7899,25.1952,25.5322,52300.0],["2005-06-27",25.3736,25.6512,25.2943,25.5322,22160.0],["2005-06-28",25.7503,26.0674,25.4331,25.9882,40840.0],["2005-06-29",25.9882,26.1666,25.7899,26.008,22640.0],["2005-06-30",26.2062,26.2657,25.8692,25.889,30300.0],["2005-07-01",26.2657,26.2657,25.7305,26.0278,27260.0],["2005-07-05",26.008,26.563,25.7899,26.563,53240.0],["2005-07-06",26.3648,26.563,25.9683,25.9683,22380.0],["2005-07-07",25.7304,26.1864,25.4926,26.1269,30240.0],["2005-07-08",26.1666,26.8604,25.9683,26.6621,41420.0],["2005-07-11",26.6621,27.0784,26.5234,26.7613,62160.0],["2005-07-12",26.6423,26.7811,25.5124,26.6423,46640.0],["2005-07-13",26.6621,26.7613,26.4639,26.5828,16380.0],["2005-07-14",26.7613,26.7613,26.2062,26.2657,24320.0],["2005-07-15",26.0675,26.5234,25.9485,26.1467,30500.0],["2005-07-18",25.9287,26.1269,25.5124,25.5917,19180.0],["2005-07-19",25.7106,26.0674,25.5322,26.0674,15740.0],["2005-07-20",25.889,26.7018,25.7503,26.6423,27120.0],["2005-07-21",26.6621,26.7414,25.7106,25.7503,34100.0],["2005-07-22",25.9485,26.563,25.7701,26.5234,41840.0],["2005-07-25",26.5234,26.5829,25.9882,26.0674,21880.0],["2005-07-26",26.1071,26.7216,25.9882,26.4837,26260.0],["2005-07-27",26.5234,26.7613,26.4639,26.6225,58580.0],["2005-07-28",26.7613,26.7613,26.4044,26.6027,28920.0],["2005-07-29",26.3846,26.6225,26.2855,26.4243,31820.0],["2005-08-01",26.3648,26.5234,26.2062,26.3846,30240.0],["2005-08-02",26.4243,26.9595,26.2459,26.7613,58200.0],["2005-08-03",26.7414,26.7613,26.4044,26.4243,36020.0],["2005-08-04",26.4044,26.4639,25.7106,25.7701,34780.0],["2005-08-05",25.9683,26.1071,25.6512,25.9089,39140.0],["2005-08-08",26.1666,26.1666,25.4728,25.5124,21360.0],["2005-08-09",25.4331,25.8296,25.2349,25.334,16500.0],["2005-08-10",25.2349,26.2459,25.2349,25.5917,35560.0],["2005-08-11",25.7305,26.4243,25.6908,26.2855,53160.0],["2005-08-12",26.1864,26.226,25.4926,25.889,29600.0],["2005-08-15",25.7304,26.2657,25.4727,26.1864,21980.0],["2005-08-16",25.9683,26.2062,25.4727,25.4926,31680.0],["2005-08-17",25.5124,26.0476,25.3736,25.7305,30340.0],["2005-08-18",25.4727,25.7503,25.3736,25.4133,27640.0],["2005-08-19",25.3538,26.1071,25.3538,25.9287,26100.0],["2005-08-22",26.1864,26.1864,25.7304,25.7701,31800.0],["2005-08-23",25.9287,25.9287,25.3935,25.5124,27240.0],["2005-08-24",25.334,26.008,25.2745,25.2745,35780.0],["2005-08-25",25.2745,25.7106,25.2547,25.6115,25220.0],["2005-08-26",25.5917,25.671,25.1754,25.1754,33420.0],["2005-08-29",25.334,25.7305,24.9375,25.7305,22440.0],["2005-08-30",25.671,25.7701,25.4133,25.6115,23360.0],["2005-08-31",25.8097,26.4441,25.5719,26.3648,61880.0],["2005-09-01",26.3053,26.4441,26.0674,26.4044,41820.0],["2005-09-02",26.3648,26.3846,25.9683,25.9683,17240.0],["2005-09-06",26.1666,26.4639,26.0675,26.4639,47700.0],["2005-09-07",26.504,26.6644,26.3436,26.6644,29960.0],["2005-09-08",26.7245,26.7245,26.083,26.3637,36060.0],["2005-09-09",26.4639,26.5642,26.2835,26.5642,21560.0],["2005-09-12",26.4238,26.7045,26.0429,26.5441,20820.0],["2005-09-13",26.1632,26.3637,25.8424,25.8424,27420.0],["2005-09-14",26.083,26.083,25.5216,25.5617,20220.0],["2005-09-15",25.7422,25.7823,25.3011,25.5818,17500.0],["2005-09-16",25.4615,26.083,25.4615,26.0429,98440.0],["2005-09-19",25.8825,25.9827,25.4615,25.662,25040.0],["2005-09-20",25.7221,26.2033,25.4815,25.5818,56520.0],["2005-09-21",25.5016,25.6219,25.261,25.3011,47740.0],["2005-09-22",25.261,25.5216,24.9803,25.2209,26480.0],["2005-09-23",25.1207,25.2209,24.6996,25.1207,31300.0],["2005-09-26",24.8801,25.261,24.6996,24.9803,45980.0],["2005-09-27",24.9402,25.1407,24.6194,24.86,24000.0],["2005-09-28",25.0806,25.1808,24.3588,24.7197,33640.0],["2005-09-29",24.6195,25.241,24.4791,25.1608,44520.0],["2005-09-30",25.1407,25.2209,24.8801,25.1207,23880.0],["2005-10-03",25.3813,25.3813,24.7798,24.9603,33580.0],["2005-10-04",24.9202,25.261,24.7798,24.7798,33260.0],["2005-10-05",24.6595,24.7798,23.9378,23.9378,50340.0],["2005-10-06",24.1182,24.3789,23.5168,23.8777,37400.0],["2005-10-07",23.8376,24.2586,23.8376,24.2185,22260.0],["2005-10-10",24.3588,24.3588,23.7774,23.8977,17460.0],["2005-10-11",24.1383,24.1383,23.4366,23.4567,43500.0],["2005-10-12",23.2562,23.6772,22.8552,23.1158,48900.0],["2005-10-13",22.9955,23.9178,22.9153,23.6772,44760.0],["2005-10-14",23.9178,24.3588,23.3564,24.2385,27740.0],["2005-10-17",24.2586,24.3388,23.4566,24.1182,30520.0],["2005-10-18",24.0381,24.2786,23.7173,23.7373,27420.0],["2005-10-19",23.6571,24.6796,23.5769,24.6596,56200.0],["2005-10-20",24.5994,24.7798,24.0781,24.2185,22680.0],["2005-10-21",24.0982,24.9603,24.0581,24.419,36480.0],["2005-10-24",24.5192,25.6219,24.419,25.6018,60240.0],["2005-10-25",25.3813,25.4815,24.5593,25.0605,43760.0],["2005-10-26",25.1808,25.6419,24.7798,24.9603,32720.0],["2005-10-27",24.84,25.0405,24.5593,24.5794,22040.0],["2005-10-28",24.86,25.5617,24.5192,25.5617,32240.0],["2005-10-31",25.6419,26.0629,25.5617,25.8625,32760.0],["2005-11-01",25.8625,25.9426,25.281,25.4214,32880.0],["2005-11-02",25.4013,26.2033,25.1808,26.2033,31560.0],["2005-11-03",26.3637,26.3637,25.7221,25.7622,34920.0],["2005-11-04",25.7622,26.2033,25.5818,26.103,22260.0],["2005-11-07",26.103,26.2634,25.7221,26.0629,32560.0],["2005-11-08",25.8023,26.0429,25.5818,26.0028,20900.0],["2005-11-09",26.0429,26.3436,25.8424,26.1231,19160.0],["2005-11-10",26.2634,26.5642,25.7021,26.4639,42500.0],["2005-11-11",26.3236,26.5842,26.0629,26.5441,30280.0],["2005-11-14",26.5642,26.5642,25.7823,26.0229,21280.0],["2005-11-15",25.9627,26.0429,25.4214,25.5016,25320.0],["2005-11-16",25.4815,25.5617,24.9603,25.2209,25220.0],["2005-11-17",25.3412,25.8424,25.2009,25.8424,14880.0],["2005-11-18",26.1231,26.1632,25.682,26.0229,16920.0],["2005-11-21",25.9026,26.2835,25.6219,26.2634,24680.0],["2005-11-22",26.1832,26.2233,25.662,25.8625,27600.0],["2005-11-23",25.8424,26.1431,25.682,25.9226,23080.0],["2005-11-25",26.1632,26.1632,25.8424,26.1231,11100.0],["2005-11-28",25.9426,26.1632,25.7221,25.7422,28280.0],["2005-11-29",26.0629,26.0629,25.5818,25.7622,26000.0],["2005-11-30",25.5818,26.0429,25.5617,26.0229,45520.0],["2005-12-01",26.0629,26.504,25.9627,26.4238,71520.0],["2005-12-02",26.5241,26.5241,25.9026,26.4038,35480.0],["2005-12-05",26.2233,26.3436,25.8023,25.9627,49520.0],["2005-12-06",26.2033,26.3236,25.7422,25.9427,27540.0],["2005-12-07",26.3283,26.3689,25.5976,25.7803,36680.0],["2005-12-08",25.6788,26.0238,25.3134,25.5164,50400.0],["2005-12-09",25.6179,25.9832,25.3743,25.9629,30020.0],["2005-12-12",25.902,26.0035,25.4758,25.6382,48880.0],["2005-12-13",25.6585,25.8412,25.4758,25.5773,32340.0],["2005-12-14",25.4758,25.8412,25.4758,25.5976,43000.0],["2005-12-15",25.5367,25.7803,25.1104,25.4149,46740.0],["2005-12-16",25.4961,27.3433,25.1713,27.3433,315640.0],["2005-12-19",26.8967,27.2012,25.8006,25.9021,102740.0],["2005-12-20",25.76,26.3689,25.5773,25.8818,40160.0],["2005-12-21",25.76,26.2674,25.76,26.2268,77480.0],["2005-12-22",26.1659,26.3689,25.8208,26.0441,40580.0],["2005-12-23",26.0847,26.2674,25.9426,26.0847,24980.0],["2005-12-27",26.2471,26.2674,25.5773,25.5773,28240.0],["2005-12-28",25.5367,26.0036,25.5367,25.7397,33760.0],["2005-12-29",25.9223,25.9427,25.5164,25.5164,22340.0],["2005-12-30",25.5569,25.5569,25.1916,25.2119,34380.0],["2006-01-03",25.6585,25.8615,25.0292,25.8615,61320.0],["2006-01-04",25.6788,26.0442,25.6179,25.7397,29740.0],["2006-01-05",25.6179,25.8209,25.3743,25.3946,33460.0],["2006-01-06",25.5164,25.6585,25.1916,25.6382,48740.0],["2006-01-09",25.3337,25.9833,25.3337,25.9021,31820.0],["2006-01-10",25.6991,26.2674,25.5976,26.2674,32200.0],["2006-01-11",26.1862,26.3892,25.9833,26.1862,46720.0],["2006-01-12",25.9833,26.1862,25.557,25.6788,41400.0],["2006-01-13",25.8005,26.105,25.8005,26.0441,20800.0],["2006-01-17",25.7802,25.8005,25.2931,25.5367,44920.0],["2006-01-18",25.2931,25.6788,25.2119,25.6788,27620.0],["2006-01-19",25.6788,26.1862,25.557,26.0036,40740.0],["2006-01-20",26.1862,26.1862,25.1713,25.2931,38660.0],["2006-01-23",25.4758,25.557,25.1916,25.4555,32040.0],["2006-01-24",25.699,25.8208,25.3946,25.7599,26480.0],["2006-01-25",25.902,25.9832,25.354,25.5367,70540.0],["2006-01-26",25.8006,25.9223,25.5367,25.8615,49940.0],["2006-01-27",25.8818,25.9833,25.5164,25.6585,35260.0],["2006-01-30",25.7803,25.7803,25.3743,25.4961,34400.0],["2006-01-31",25.4961,25.76,25.151,25.7397,62340.0],["2006-02-01",25.4758,25.7397,25.4352,25.5976,50080.0],["2006-02-02",25.4352,25.5773,25.0698,25.1307,44440.0],["2006-02-03",24.9683,25.2322,24.8668,24.9886,20960.0],["2006-02-06",24.9886,25.2525,24.745,25.2322,21040.0],["2006-02-07",25.1104,25.4555,24.7653,24.9683,55580.0],["2006-02-08",24.9074,25.1916,24.8668,24.9886,33320.0],["2006-02-09",24.9277,25.4149,24.9074,24.948,30660.0],["2006-02-10",24.9277,25.1713,24.7856,25.0089,22800.0],["2006-02-13",24.9277,25.1104,24.7856,24.8262,29040.0],["2006-02-14",24.8262,25.5976,24.8059,25.4555,40520.0],["2006-02-15",25.5773,25.7194,25.2728,25.6382,31540.0],["2006-02-16",25.6991,25.9832,25.6179,25.9629,34520.0],["2006-02-17",25.902,26.1253,25.4758,25.7599,35620.0],["2006-02-21",25.8817,25.8817,25.1307,25.4352,32240.0],["2006-02-22",25.5367,25.8208,25.4758,25.7599,33220.0],["2006-02-23",25.6382,26.0036,25.4555,25.6788,34020.0],["2006-02-24",25.5976,25.8411,25.4961,25.7599,23020.0],["2006-02-27",25.9832,26.105,25.6178,25.7193,30600.0],["2006-02-28",25.6382,25.8818,25.4961,25.5164,34660.0],["2006-03-01",25.8248,25.907,25.5575,25.907,31320.0],["2006-03-02",25.9687,25.9687,25.5369,25.8248,45700.0],["2006-03-03",25.6808,25.8659,25.2902,25.3519,55380.0],["2006-03-06",25.6809,25.6809,24.9407,25.0846,46560.0],["2006-03-07",25.2902,25.2902,24.7556,25.0023,29980.0],["2006-03-08",24.879,25.1257,24.735,24.9407,22240.0],["2006-03-09",24.9407,25.0846,24.6322,24.6939,20260.0],["2006-03-10",24.6117,25.064,24.4266,25.0229,25480.0],["2006-03-13",25.0434,25.2902,24.7762,25.0229,31300.0],["2006-03-14",24.8173,25.1051,24.6117,25.0435,41300.0],["2006-03-15",25.1668,25.1668,24.7556,25.1051,21720.0],["2006-03-16",25.1874,25.393,24.9612,25.0846,29860.0],["2006-03-17",25.2079,25.3724,24.879,25.3313,122500.0],["2006-03-20",25.2079,25.3724,24.9818,25.1874,27200.0],["2006-03-21",25.0023,25.3107,24.735,25.0023,62920.0],["2006-03-22",24.879,25.1463,24.735,25.0846,32000.0],["2006-03-23",24.9818,25.1051,24.7967,24.9407,22580.0],["2006-03-24",24.9201,25.064,24.7762,25.064,22340.0],["2006-03-27",25.0435,25.064,24.7762,24.9818,27740.0],["2006-03-28",24.8995,24.9818,24.6734,24.7762,25180.0],["2006-03-29",24.8173,25.1463,24.6733,25.1463,34840.0],["2006-03-30",25.1257,25.1257,24.6734,24.9407,34300.0],["2006-03-31",24.7145,25.0846,24.6939,25.0229,44260.0],["2006-04-03",25.2902,25.2902,24.7145,24.879,67960.0],["2006-04-04",24.8378,25.1051,24.7556,24.7967,34700.0],["2006-04-05",24.8378,24.9201,24.5089,24.6734,52100.0],["2006-04-06",24.6117,24.735,24.4677,24.6734,47000.0],["2006-04-07",24.735,24.8584,23.9743,24.0154,41980.0],["2006-04-10",24.0565,24.1799,23.8509,23.9743,28740.0],["2006-04-11",24.1799,24.3444,23.7481,23.9332,29580.0],["2006-04-12",23.9537,24.0154,23.5631,23.7687,36680.0],["2006-04-13",23.7687,24.2827,23.6453,23.9948,27200.0],["2006-04-17",24.0565,24.2005,23.7275,24.1593,34460.0],["2006-04-18",24.1799,24.8173,24.0771,24.7967,35400.0],["2006-04-19",24.6528,24.8173,24.1593,24.4472,49380.0],["2006-04-20",24.2621,24.2621,23.6864,23.7892,41300.0],["2006-04-21",23.7687,24.0976,23.4397,23.6453,60660.0],["2006-04-24",23.6042,23.6659,23.2546,23.3163,53180.0],["2006-04-25",23.3163,23.4808,23.2341,23.4603,50640.0],["2006-04-26",23.5836,23.9126,23.378,23.6453,46340.0],["2006-04-27",23.6247,24.1593,23.378,23.563,43020.0],["2006-04-28",23.4191,23.9537,23.378,23.7892,38800.0],["2006-05-01",23.9126,23.9743,23.4397,23.5219,39840.0],["2006-05-02",23.5219,23.7481,23.4397,23.707,30900.0],["2006-05-03",23.6659,23.892,23.5425,23.7275,29460.0],["2006-05-04",23.8098,23.8303,23.707,23.8303,17160.0],["2006-05-05",23.9743,24.1593,23.7892,23.892,28300.0],["2006-05-08",23.7892,23.8509,23.6247,23.707,23760.0],["2006-05-09",23.6453,23.8098,23.6042,23.707,30820.0],["2006-05-10",23.6042,23.6864,23.3163,23.4191,31140.0],["2006-05-11",23.4808,23.4808,22.7612,22.7612,55560.0],["2006-05-12",22.72,23.1518,22.5555,22.5967,51260.0],["2006-05-15",22.535,22.8434,22.4527,22.6789,63060.0],["2006-05-16",22.7817,22.9874,22.6584,22.7201,32140.0],["2006-05-17",22.6172,22.8845,22.4733,22.6172,45340.0],["2006-05-18",22.8023,22.8845,22.4733,22.4939,30580.0],["2006-05-19",22.4733,22.9257,22.3088,22.6995,42560.0],["2006-05-22",22.6378,23.5425,22.6172,23.1518,92860.0],["2006-05-23",23.2546,23.2958,22.3088,22.3705,55780.0],["2006-05-24",22.2471,23.3163,22.1238,23.0696,68160.0],["2006-05-25",23.2752,23.3369,22.9668,23.2546,36900.0],["2006-05-26",23.2958,23.3986,22.864,22.9257,26040.0],["2006-05-30",22.9257,22.9668,22.3294,22.3499,44580.0],["2006-05-31",22.7256,23.0177,22.4543,22.9343,58040.0],["2006-06-01",22.9551,23.1847,22.7465,23.1429,43640.0],["2006-06-02",23.2055,23.3934,22.9343,23.2055,32460.0],["2006-06-05",23.1429,23.3099,22.4126,22.4752,56520.0],["2006-06-06",22.5795,22.8091,22.2873,22.7256,51920.0],["2006-06-07",22.7256,23.1638,22.6421,22.8925,42260.0],["2006-06-08",22.7464,23.4977,22.5169,23.289,54660.0],["2006-06-09",23.3099,23.3934,22.9134,22.976,63520.0],["2006-06-12",22.9551,23.0803,22.663,22.6838,41100.0],["2006-06-13",22.6421,23.2473,22.4334,22.6004,36620.0],["2006-06-14",22.6838,22.7464,22.2039,22.5586,56220.0],["2006-06-15",22.7256,23.1429,22.6212,23.1012,34340.0],["2006-06-16",22.9969,23.1221,22.5378,22.663,203720.0],["2006-06-19",22.7256,22.7256,21.9952,22.0369,50180.0],["2006-06-20",22.0787,22.5795,21.9952,22.0995,46060.0],["2006-06-21",22.0995,22.6004,21.9534,22.3917,43460.0],["2006-06-22",22.2873,22.5586,22.0161,22.2665,48820.0],["2006-06-23",22.1621,22.2039,21.9117,21.9952,41360.0],["2006-06-26",22.1413,22.5169,22.1204,22.5169,28560.0],["2006-06-27",22.5795,22.6004,22.016,22.1204,34440.0],["2006-06-28",22.2456,22.2665,22.0161,22.1413,29740.0],["2006-06-29",22.3082,22.9134,22.1413,22.9134,48880.0],["2006-06-30",23.0803,23.0803,22.6004,22.9969,60120.0],["2006-07-03",23.1012,23.1429,22.8717,23.0803,22880.0],["2006-07-05",22.8717,23.1429,22.6421,22.7047,42540.0],["2006-07-06",22.7882,23.1221,22.663,22.8925,38120.0],["2006-07-07",22.7882,22.9134,22.4125,22.496,28560.0],["2006-07-10",22.4752,22.7882,22.3917,22.5169,24280.0],["2006-07-11",22.35,22.7464,21.9743,22.663,41880.0],["2006-07-12",22.5795,22.6838,22.0787,22.1204,32860.0],["2006-07-13",22.0369,22.2039,21.8909,21.9117,40120.0],["2006-07-14",21.9117,22.0369,21.703,21.8074,40680.0],["2006-07-17",21.8908,22.0578,21.7239,21.7448,26900.0],["2006-07-18",21.9743,22.3708,21.7448,22.3082,33080.0],["2006-07-19",22.183,22.9969,22.183,22.976,49960.0],["2006-07-20",22.9551,23.0595,22.3708,22.3917,28920.0],["2006-07-21",22.2456,22.3499,21.9534,22.0787,43360.0],["2006-07-24",22.1413,22.9134,22.1413,22.8925,32780.0],["2006-07-25",22.8508,23.2681,22.5169,23.1221,36060.0],["2006-07-26",22.9969,23.2264,22.7464,22.9134,26160.0],["2006-07-27",23.0803,23.1638,22.5378,22.5586,29540.0],["2006-07-28",22.7465,23.2473,22.7047,23.1847,29440.0],["2006-07-31",23.1012,23.2682,22.663,22.976,30660.0],["2006-08-01",22.8299,22.9551,22.5378,22.6004,30160.0],["2006-08-02",22.7464,22.9343,22.4334,22.6212,27380.0],["2006-08-03",22.4543,23.0595,22.4334,23.0386,28220.0],["2006-08-04",23.1638,23.4768,22.5586,22.8925,32200.0],["2006-08-07",22.7464,22.7882,22.5378,22.7256,22320.0],["2006-08-08",22.8508,23.1221,22.4334,22.4543,44780.0],["2006-08-09",22.6421,22.7673,22.183,22.2039,43320.0],["2006-08-10",22.1413,22.6212,22.0369,22.4334,30920.0],["2006-08-11",22.3499,22.4751,22.1204,22.3291,21680.0],["2006-08-14",22.4334,22.8299,22.4126,22.4752,21440.0],["2006-08-15",22.7882,22.9134,22.663,22.8925,27760.0],["2006-08-16",22.9551,23.0595,22.7673,22.976,24260.0],["2006-08-17",22.8299,23.1221,22.8299,23.0595,19040.0],["2006-08-18",23.1429,23.1429,22.7673,22.9969,24840.0],["2006-08-21",22.8508,22.8508,22.6004,22.6421,26480.0],["2006-08-22",22.5586,22.7882,22.5586,22.7256,21080.0],["2006-08-23",22.7464,22.7882,22.4543,22.6212,39800.0],["2006-08-24",22.6421,22.6421,22.3708,22.5378,19460.0],["2006-08-25",22.4126,22.7047,22.3917,22.5169,22280.0],["2006-08-28",22.5378,22.8508,22.4126,22.7047,16340.0],["2006-08-29",22.7882,22.8299,22.4126,22.7256,42280.0],["2006-08-30",23.1847,23.1847,22.496,22.9969,42300.0],["2006-08-31",23.0803,23.1221,22.9134,22.9551,25580.0],["2006-09-01",23.0386,23.1221,22.8508,22.9343,15640.0],["2006-09-05",22.9969,23.0177,22.8091,22.976,34900.0],["2006-09-06",23.0395,23.0607,22.6372,22.6372,26260.0],["2006-09-07",22.616,22.7431,22.4466,22.4678,20840.0],["2006-09-08",22.5525,22.5737,22.3619,22.5525,15660.0],["2006-09-11",22.4254,22.6584,22.4254,22.5525,19300.0],["2006-09-12",22.6372,23.1454,22.5101,23.0819,45900.0],["2006-09-13",23.1242,23.1666,22.9125,23.1666,31260.0],["2006-09-14",23.0395,23.1878,22.9548,23.0819,22280.0],["2006-09-15",23.3995,23.3995,22.976,23.1242,95860.0],["2006-09-18",22.9972,23.2936,22.976,23.2089,23140.0],["2006-09-19",23.1666,23.2301,22.6795,23.0819,32140.0],["2006-09-20",23.1666,23.3995,23.1242,23.3572,39420.0],["2006-09-21",23.3572,23.5054,23.0183,23.1666,29020.0],["2006-09-22",23.0395,23.0607,22.6372,22.8278,39920.0],["2006-09-25",22.8066,23.0819,22.7642,22.9972,33100.0],["2006-09-26",23.0607,23.2301,22.9337,22.9337,30060.0],["2006-09-27",22.9125,23.3148,22.9125,23.1878,27120.0],["2006-09-28",23.2725,23.2936,23.0607,23.2301,31340.0],["2006-09-29",23.2725,23.2936,22.8489,22.9548,41140.0],["2006-10-02",23.2089,23.2089,22.7431,22.7642,43680.0],["2006-10-03",22.7854,22.976,22.7431,22.8066,40680.0],["2006-10-04",22.8278,23.336,22.7007,23.2725,45760.0],["2006-10-05",23.3783,23.5054,23.2089,23.4842,35780.0],["2006-10-06",23.3572,23.463,23.2089,23.2725,18120.0],["2006-10-09",23.1877,23.4842,23.103,23.463,17000.0],["2006-10-10",23.5054,23.5054,23.1666,23.336,27000.0],["2006-10-11",23.3148,23.3148,22.7854,23.0395,51940.0],["2006-10-12",23.3995,23.4419,22.8278,23.4207,48500.0],["2006-10-13",23.4631,23.7172,23.3148,23.5901,46500.0],["2006-10-16",23.3572,23.6536,23.336,23.6113,42600.0],["2006-10-17",23.3783,23.6536,23.2089,23.5477,52120.0],["2006-10-18",23.696,23.696,23.2724,23.463,53740.0],["2006-10-19",23.336,23.5478,23.2725,23.5266,31740.0],["2006-10-20",23.6113,23.6113,23.2936,23.336,23000.0],["2006-10-23",23.2936,23.5054,23.1666,23.3572,36180.0],["2006-10-24",23.1878,23.336,23.1454,23.3148,43240.0],["2006-10-25",23.3995,23.4207,23.0819,23.336,29420.0],["2006-10-26",23.3572,23.5266,23.1666,23.5266,40280.0],["2006-10-27",23.3995,23.4842,23.1878,23.2936,24620.0],["2006-10-30",23.5689,23.5689,23.0607,23.4419,29500.0],["2006-10-31",23.2725,23.4842,23.1878,23.3995,38580.0],["2006-11-01",23.3572,23.3995,22.7854,22.7854,48700.0],["2006-11-02",22.7642,23.0183,22.7431,22.7642,37140.0],["2006-11-03",22.8913,23.0183,22.7642,22.8913,29520.0],["2006-11-06",22.9972,23.2725,22.7854,23.0819,24920.0],["2006-11-07",23.0183,23.4207,23.0183,23.1242,33120.0],["2006-11-08",22.976,23.3783,22.9336,23.336,31120.0],["2006-11-09",23.3572,23.3572,22.849,23.0819,35760.0],["2006-11-10",23.0395,23.2725,22.976,23.2513,25560.0],["2006-11-13",23.1878,23.4419,23.1666,23.3995,34120.0],["2006-11-14",23.3995,23.8019,23.1878,23.7595,43340.0],["2006-11-15",23.696,24.2466,23.6324,24.1407,69160.0],["2006-11-16",24.1195,24.2889,23.9713,24.2677,36220.0],["2006-11-17",24.2466,24.2466,23.7595,24.2042,31060.0],["2006-11-20",24.3101,24.3101,23.9925,24.2677,29540.0],["2006-11-21",24.2677,24.2677,23.8654,24.0136,33260.0],["2006-11-22",24.2889,24.2889,23.7383,23.8019,23840.0],["2006-11-24",23.7172,24.0348,23.7172,23.8442,11700.0],["2006-11-27",23.7383,23.7383,23.1242,23.2301,60840.0],["2006-11-28",23.1454,23.4419,23.1454,23.3995,37780.0],["2006-11-29",23.4207,23.8866,23.3148,23.8866,30380.0],["2006-11-30",23.9077,23.9713,23.5054,23.8019,61680.0],["2006-12-01",23.8019,23.8442,23.2301,23.5054,68120.0],["2006-12-04",23.6113,24.0136,23.5054,23.9501,44200.0],["2006-12-05",24.0348,24.2254,23.8866,24.2042,37800.0],["2006-12-06",24.3331,24.376,23.968,24.1398,46500.0],["2006-12-07",24.0109,24.1398,23.9035,23.9035,24600.0],["2006-12-08",23.7961,23.925,23.6243,23.8391,22840.0],["2006-12-11",23.7532,23.9465,23.6888,23.7532,16540.0],["2006-12-12",23.8176,23.9035,23.6673,23.7961,22340.0],["2006-12-13",23.7962,24.1183,23.7317,24.0754,33020.0],["2006-12-14",24.1398,24.5049,22.7438,24.3116,39860.0],["2006-12-15",24.3546,24.6552,24.2901,24.4619,108300.0],["2006-12-18",24.5693,24.6552,23.925,24.0324,32260.0],["2006-12-19",23.8821,24.2257,23.8606,24.0968,29460.0],["2006-12-20",24.1398,24.1613,23.9894,24.0968,33340.0],["2006-12-21",24.0754,24.2257,23.7962,24.0109,39240.0],["2006-12-22",24.0754,24.0754,23.8176,23.8606,26040.0],["2006-12-26",23.7317,24.2686,23.6888,24.2472,36460.0],["2006-12-27",24.376,24.4834,24.3116,24.4834,35900.0],["2006-12-28",24.419,24.5908,24.419,24.419,30620.0],["2006-12-29",24.4619,24.5264,23.8606,23.8821,59940.0],["2007-01-03",24.0754,24.5693,23.7102,24.0109,62340.0],["2007-01-04",23.9465,24.5908,23.7532,24.1827,46980.0],["2007-01-05",24.1827,24.1827,23.6243,23.6243,41540.0],["2007-01-08",23.7532,23.8606,23.431,23.6243,43080.0],["2007-01-09",23.6029,23.7317,23.3881,23.6673,36620.0],["2007-01-10",23.517,23.6888,23.4096,23.4525,26080.0],["2007-01-11",23.5384,23.7317,23.4955,23.6029,30960.0],["2007-01-12",23.5169,23.6458,23.474,23.6029,31860.0],["2007-01-16",23.6888,23.7102,23.3022,23.4955,39020.0],["2007-01-17",23.2592,23.5384,23.1304,23.1518,37340.0],["2007-01-18",23.0659,23.1733,22.4861,22.529,70220.0],["2007-01-19",22.4861,22.6579,22.3357,22.529,45940.0],["2007-01-22",22.5935,22.7008,22.3357,22.5505,60320.0],["2007-01-23",22.4646,22.5935,22.4216,22.5075,66500.0],["2007-01-24",22.6149,22.6364,22.4216,22.5935,54780.0],["2007-01-25",22.5505,22.7223,22.3357,22.5075,74080.0],["2007-01-26",22.7008,22.7438,22.2928,22.7008,62740.0],["2007-01-29",22.6794,22.7653,22.4861,22.5505,68780.0],["2007-01-30",22.529,22.6364,22.4861,22.572,36640.0],["2007-01-31",22.5935,22.7438,22.4431,22.5935,47160.0],["2007-02-01",22.6364,22.8512,22.5505,22.8082,32880.0],["2007-02-02",22.6794,22.8727,22.572,22.6149,43860.0],["2007-02-05",22.7223,22.7223,22.4646,22.6364,67060.0],["2007-02-06",22.5075,22.7653,22.4861,22.6149,42500.0],["2007-02-07",22.5935,22.7653,22.529,22.7008,47360.0],["2007-02-08",22.6149,22.6794,22.4646,22.6364,34100.0],["2007-02-09",22.5505,22.5934,22.4431,22.529,55460.0],["2007-02-12",22.5505,22.7008,22.4431,22.6794,31840.0],["2007-02-13",22.6579,22.7438,22.4646,22.6794,34700.0],["2007-02-14",22.7008,22.8727,22.5076,22.5505,32160.0],["2007-02-15",22.5076,22.6579,22.4216,22.4216,43160.0],["2007-02-16",22.4646,22.4646,22.2928,22.4216,50160.0],["2007-02-20",22.4861,22.5505,22.2498,22.4861,40900.0],["2007-02-21",22.3357,22.4646,22.2498,22.3357,47200.0],["2007-02-22",22.3143,22.529,22.2713,22.529,43620.0],["2007-02-23",22.4431,22.5076,22.2284,22.2284,101420.0],["2007-02-26",22.2283,22.4002,22.2283,22.3357,86580.0],["2007-02-27",22.2498,22.3357,21.3693,21.5196,146400.0],["2007-02-28",21.7815,22.1307,21.4978,21.5851,107980.0],["2007-03-01",21.5196,21.716,21.345,21.4323,92000.0],["2007-03-02",21.1922,21.6287,21.1922,21.2359,78360.0],["2007-03-05",21.2141,21.3014,20.6248,20.6248,91760.0],["2007-03-06",20.5811,21.6724,20.5811,21.6288,81420.0],["2007-03-07",21.345,21.6942,21.1268,21.5415,139380.0],["2007-03-08",21.345,21.8906,21.345,21.4978,109880.0],["2007-03-09",21.5633,21.6069,21.2359,21.2795,119100.0],["2007-03-12",21.2795,21.3014,21.1704,21.2141,42740.0],["2007-03-13",21.1922,21.1922,20.6248,20.6466,114260.0],["2007-03-14",20.603,20.843,20.5157,20.7776,203500.0],["2007-03-15",20.6903,20.9303,20.5157,20.9303,153000.0],["2007-03-16",20.9085,20.9958,20.7121,20.7994,150420.0],["2007-03-19",20.8867,21.0831,20.843,20.9085,92220.0],["2007-03-20",20.9522,21.2359,20.7557,21.2141,62360.0],["2007-03-21",21.2795,21.7379,21.0395,21.6069,57640.0],["2007-03-22",21.6942,21.7379,21.4541,21.5633,61440.0],["2007-03-23",21.5851,21.7161,21.5415,21.6724,36120.0],["2007-03-26",21.716,21.8033,21.2359,21.4541,43740.0],["2007-03-27",21.4323,21.4323,21.1049,21.1268,43280.0],["2007-03-28",21.0613,21.0613,20.7776,20.8212,45620.0],["2007-03-29",21.0395,21.0613,20.7121,20.9958,82160.0],["2007-03-30",21.0395,21.1704,20.603,20.9085,84700.0],["2007-04-02",20.843,21.1486,20.5811,20.6466,82100.0],["2007-04-03",20.8649,21.1486,20.8212,21.0176,73760.0],["2007-04-04",21.0613,21.1268,20.7339,20.7557,49900.0],["2007-04-05",20.8649,20.8649,20.7339,20.7994,36300.0],["2007-04-09",20.843,20.9522,20.6903,20.7557,52540.0],["2007-04-10",20.7994,20.8649,20.603,20.6903,57980.0],["2007-04-11",20.7994,20.7994,20.3629,20.4284,78460.0],["2007-04-12",20.4284,20.4938,20.3192,20.472,77880.0],["2007-04-13",20.5157,20.6248,20.4502,20.5811,40840.0],["2007-04-16",20.6684,21.0395,20.6684,20.9522,47680.0],["2007-04-17",21.0395,21.2141,20.7776,20.8649,39160.0],["2007-04-18",21.1049,21.2795,20.7557,20.8867,49960.0],["2007-04-19",21.1268,21.1268,20.6684,20.7557,60980.0],["2007-04-20",21.0395,21.0395,20.7994,20.9958,54560.0],["2007-04-23",21.0176,21.0395,20.7121,20.7339,44280.0],["2007-04-24",20.6903,21.0176,20.6248,20.7776,69360.0],["2007-04-25",20.9522,20.9522,20.6248,20.6466,55720.0],["2007-04-26",20.603,20.7994,20.5157,20.7339,50900.0],["2007-04-27",20.6903,20.7558,20.472,20.5375,53700.0],["2007-04-30",20.6248,20.6684,19.97,20.0137,97200.0],["2007-05-01",20.1228,20.4938,19.97,20.472,73520.0],["2007-05-02",20.4502,20.7994,20.3411,20.7557,73220.0],["2007-05-03",20.8212,20.843,20.6684,20.6903,41840.0],["2007-05-04",20.603,20.8212,20.5811,20.8212,46860.0],["2007-05-07",20.6248,20.843,20.5375,20.8212,68860.0],["2007-05-08",20.8212,20.8212,20.4938,20.6903,61020.0],["2007-05-09",20.5593,20.8212,20.5157,20.7557,35400.0],["2007-05-10",20.7557,20.7557,20.1883,20.2101,78480.0],["2007-05-11",20.2756,20.5811,20.1228,20.5593,41960.0],["2007-05-14",20.603,20.6903,20.2319,20.3411,67840.0],["2007-05-15",20.5593,20.6684,20.2101,20.2756,73240.0],["2007-05-16",20.2756,20.5375,20.2319,20.472,93040.0],["2007-05-17",20.472,20.5375,20.3411,20.3847,64780.0],["2007-05-18",20.472,20.7121,20.3192,20.6903,63620.0],["2007-05-21",20.603,21.0395,20.5157,20.8867,61260.0],["2007-05-22",20.9085,21.345,20.7339,21.3232,87440.0],["2007-05-23",21.3887,21.3887,20.974,21.0176,62440.0],["2007-05-24",20.974,21.2795,20.7776,20.843,71280.0],["2007-05-25",20.9085,21.0613,20.7776,20.974,42860.0],["2007-05-29",20.9522,21.1704,20.8867,21.1049,47200.0],["2007-05-30",21.0395,21.2359,20.843,21.1704,50820.0],["2007-05-31",21.3232,21.3232,20.8212,21.1922,105900.0],["2007-06-01",21.2795,21.6506,21.2141,21.6288,81160.0],["2007-06-04",21.6069,21.7597,21.3014,21.7379,101120.0],["2007-06-05",21.6069,21.7815,21.3669,21.5851,81120.0],["2007-06-06",21.3633,21.5629,21.2523,21.452,63840.0],["2007-06-07",21.2967,21.3633,21.1192,21.2523,70740.0],["2007-06-08",21.1192,21.5407,21.1192,21.5185,51460.0],["2007-06-11",21.4964,21.6738,21.2967,21.5629,46780.0],["2007-06-12",21.6738,21.6738,21.2523,21.2967,53600.0],["2007-06-13",21.2967,21.8291,21.1414,21.7626,84440.0],["2007-06-14",21.8513,21.8735,21.6073,21.696,61940.0],["2007-06-15",22.1619,22.2728,21.8735,22.0953,147800.0],["2007-06-18",22.5168,22.5168,21.7848,21.8291,56840.0],["2007-06-19",21.696,21.94,21.696,21.7847,68660.0],["2007-06-20",21.8957,21.9401,21.5851,21.7404,74520.0],["2007-06-21",21.5407,21.8513,21.2745,21.7404,104420.0],["2007-06-22",21.7182,21.9622,21.5185,21.9622,168820.0],["2007-06-25",21.8957,22.1841,21.696,21.7626,65920.0],["2007-06-26",21.8957,22.1175,21.7404,22.0288,77340.0],["2007-06-27",21.94,22.0953,21.7404,21.9622,146300.0],["2007-06-28",21.9179,22.3394,21.8291,22.1841,56980.0],["2007-06-29",22.2062,22.4059,21.8069,21.9179,135880.0],["2007-07-02",22.1841,22.2506,21.9179,22.1175,54880.0],["2007-07-03",22.1841,22.4059,22.1841,22.3615,33940.0],["2007-07-05",22.783,22.783,22.0953,22.2506,41920.0],["2007-07-06",22.2062,22.2506,22.0288,22.0953,45360.0],["2007-07-09",22.1841,22.2284,21.9844,22.0288,50080.0],["2007-07-10",21.9844,22.1175,21.696,21.7182,85280.0],["2007-07-11",21.696,21.8513,21.5851,21.7847,86640.0],["2007-07-12",21.8957,22.1397,21.7848,21.94,49660.0],["2007-07-13",21.8957,21.9622,21.7848,21.8291,35120.0],["2007-07-16",21.696,21.9622,21.6295,21.7626,75900.0],["2007-07-17",21.6295,22.1397,21.6295,21.6738,43180.0],["2007-07-18",21.452,21.5185,21.2745,21.452,137900.0],["2007-07-19",21.5629,21.6295,21.3633,21.4298,66480.0],["2007-07-20",21.3854,21.5851,21.1636,21.3411,164560.0],["2007-07-23",21.3854,21.8069,21.2523,21.3633,79800.0],["2007-07-24",21.1636,21.6295,20.7421,20.8974,105280.0],["2007-07-25",21.0083,21.1414,20.6312,20.7865,119280.0],["2007-07-26",20.6312,22.1841,20.4093,20.7421,160920.0],["2007-07-27",20.7199,20.9639,20.4759,20.6534,117640.0],["2007-07-30",20.5868,20.9418,20.2762,20.8752,78840.0],["2007-07-31",21.0305,21.1192,20.5424,20.5868,114840.0],["2007-08-01",20.5203,20.8752,20.4093,20.8752,137360.0],["2007-08-02",20.964,21.1414,20.5203,21.0971,98420.0],["2007-08-03",21.1414,21.208,20.3872,20.4315,92720.0],["2007-08-06",20.5868,22.0288,20.4537,21.9179,204840.0],["2007-08-07",21.7404,22.6943,21.5851,22.6056,162500.0],["2007-08-08",22.7387,25.4673,22.6499,24.8018,377800.0],["2007-08-09",23.8479,25.8888,22.8274,24.7352,460600.0],["2007-08-10",24.0254,24.5134,23.5151,23.8257,141480.0],["2007-08-13",23.8257,24.4025,22.2284,22.2284,107240.0],["2007-08-14",22.2063,22.5168,21.6738,21.696,74240.0],["2007-08-15",21.6295,22.8274,21.6295,21.8291,65000.0],["2007-08-16",22.1619,24.5134,22.0288,24.0697,170800.0],["2007-08-17",25.068,25.1789,23.981,24.8905,146740.0],["2007-08-20",24.9571,25.1124,23.9144,24.1806,82860.0],["2007-08-21",24.0697,24.7352,23.6704,24.1584,102440.0],["2007-08-22",24.4468,24.7352,24.0253,24.3359,55640.0],["2007-08-23",24.4912,24.6243,23.8035,24.0032,42480.0],["2007-08-24",23.9588,24.2916,23.6926,24.2916,31780.0],["2007-08-27",24.2694,24.5356,23.8479,24.4247,52360.0],["2007-08-28",24.225,24.3803,23.8035,24.0475,79520.0],["2007-08-29",24.1584,24.713,24.1584,24.4912,51380.0],["2007-08-30",24.2028,24.8905,24.1806,24.6021,81460.0],["2007-08-31",24.9127,25.2233,24.6021,24.8018,54200.0],["2007-09-04",24.6909,25.2455,24.5356,24.8683,58120.0],["2007-09-05",24.9809,25.1609,24.2832,25.0484,102440.0],["2007-09-06",25.0484,25.0934,24.5083,24.9584,40240.0],["2007-09-07",24.5082,24.7333,24.4182,24.5082,44680.0],["2007-09-10",24.6208,24.7108,23.6981,24.2382,39040.0],["2007-09-11",24.3282,24.6433,24.2157,24.5983,33300.0],["2007-09-12",24.4182,24.5983,24.2607,24.3057,27540.0],["2007-09-13",24.4182,24.5533,23.9906,24.1932,34680.0],["2007-09-14",23.9456,24.7558,23.8106,24.6883,47520.0],["2007-09-17",24.6658,24.6658,23.9906,24.3057,28080.0],["2007-09-18",24.3957,25.431,24.1707,25.3184,75680.0],["2007-09-19",25.4535,25.8361,25.1609,25.656,63860.0],["2007-09-20",25.521,25.656,25.0034,25.341,47120.0],["2007-09-21",25.5435,25.656,24.8233,24.8458,117720.0],["2007-09-24",24.8008,24.9809,24.4858,24.6208,71320.0],["2007-09-25",24.7558,24.8908,24.4407,24.5082,64640.0],["2007-09-26",24.7333,24.9809,24.4632,24.8008,46800.0],["2007-09-27",24.8683,25.0934,24.5083,24.7783,43240.0],["2007-09-28",24.8008,24.9809,24.3057,24.5983,67820.0],["2007-10-01",24.8458,25.386,24.7558,25.386,54560.0],["2007-10-02",25.476,25.8811,25.4535,25.8586,61860.0],["2007-10-03",25.656,25.746,24.3057,25.341,50520.0],["2007-10-04",25.476,25.566,25.2959,25.476,24360.0],["2007-10-05",25.6335,25.8586,25.386,25.8136,50540.0],["2007-10-08",25.656,25.7685,25.3409,25.386,55040.0],["2007-10-09",25.431,25.431,25.0934,25.386,50360.0],["2007-10-10",25.386,25.386,24.9809,25.0934,36420.0],["2007-10-11",25.1609,25.3184,24.5082,24.5082,70580.0],["2007-10-12",24.5083,24.9134,24.3282,24.3732,33820.0],["2007-10-15",24.2832,24.5758,23.3155,23.383,74380.0],["2007-10-16",23.3155,23.4955,22.8204,22.8204,55520.0],["2007-10-17",23.1354,23.3605,22.7303,23.0679,55160.0],["2007-10-18",22.8879,23.2255,22.5728,23.0454,58260.0],["2007-10-19",23.0454,23.0454,22.1677,22.1677,97100.0],["2007-10-22",22.2352,23.1354,22.1902,23.0454,71840.0],["2007-10-23",23.293,23.293,22.7303,23.1805,43720.0],["2007-10-24",22.9554,23.0004,22.1677,22.8204,45540.0],["2007-10-25",22.9329,23.0904,22.3027,22.5728,49100.0],["2007-10-26",22.7753,23.3605,22.5053,23.3605,45960.0],["2007-10-29",23.4055,23.6306,23.0454,23.2255,43420.0],["2007-10-30",23.1579,23.563,23.0679,23.383,50740.0],["2007-10-31",23.518,23.7206,23.1129,23.7206,60380.0],["2007-11-01",23.3605,23.383,22.1677,22.1677,87440.0],["2007-11-02",22.5503,22.6403,22.0552,22.3252,52320.0],["2007-11-05",22.1677,22.5053,21.9652,22.3027,70880.0],["2007-11-06",22.3027,22.7979,21.9427,22.7753,52460.0],["2007-11-07",22.4603,22.6628,21.5826,21.5826,56200.0],["2007-11-08",21.7626,22.5053,21.4475,22.4153,55200.0],["2007-11-09",22.1902,23.0904,21.7176,23.0004,67060.0],["2007-11-12",23.1354,23.5855,22.5728,23.1129,56480.0],["2007-11-13",23.383,24.1032,22.5278,24.1032,60940.0],["2007-11-14",24.1932,24.1932,23.293,23.5855,55400.0],["2007-11-15",23.518,23.6081,22.9329,23.2255,61720.0],["2007-11-16",23.293,23.7431,22.7528,23.383,70860.0],["2007-11-19",23.1804,23.1804,22.5278,22.8879,51980.0],["2007-11-20",22.8429,23.383,22.3027,23.248,83100.0],["2007-11-21",23.1579,23.563,22.3252,22.9329,62680.0],["2007-11-23",22.9554,23.6305,22.9554,23.608,20700.0],["2007-11-26",23.608,23.608,22.5278,22.5728,53480.0],["2007-11-27",22.6403,23.0904,22.5053,22.7303,36820.0],["2007-11-28",22.9329,24.1257,22.9104,24.1257,76660.0],["2007-11-29",23.9906,23.9906,23.1354,23.518,49940.0],["2007-11-30",23.9681,24.1932,23.428,23.9231,76120.0],["2007-12-03",23.8781,24.1257,23.3155,23.3155,44200.0],["2007-12-04",23.0904,23.248,22.7528,22.7528,47020.0],["2007-12-05",23.4389,23.5761,22.9815,23.5761,41580.0],["2007-12-06",23.5075,24.4907,23.2788,24.4907,67480.0],["2007-12-07",24.5136,24.5594,23.8276,24.1935,41860.0],["2007-12-10",24.2163,24.4679,24.0105,24.3535,35120.0],["2007-12-11",24.4679,24.8109,23.2788,23.2788,63200.0],["2007-12-12",24.3078,24.6279,22.9586,23.3474,60140.0],["2007-12-13",23.0958,23.5075,22.7757,23.4389,43220.0],["2007-12-14",23.0501,23.4389,22.73,22.73,48700.0],["2007-12-17",22.6385,22.9129,22.2955,22.2955,41780.0],["2007-12-18",22.6842,23.073,21.9754,23.0273,67300.0],["2007-12-19",23.0044,23.6675,22.8443,23.4617,52580.0],["2007-12-20",23.7133,23.7133,22.9358,23.6218,59200.0],["2007-12-21",24.0334,24.102,23.2102,24.102,223360.0],["2007-12-24",24.2163,24.4679,23.9648,24.3993,33480.0],["2007-12-26",24.1477,24.445,23.8962,24.102,76600.0],["2007-12-27",24.102,24.4679,23.2788,23.2788,99800.0],["2007-12-28",23.6447,23.9419,22.8672,22.8901,47180.0],["2007-12-31",22.8901,23.1873,22.4098,22.6842,64100.0],["2008-01-02",23.0272,23.0272,21.9068,22.2955,100700.0],["2008-01-03",22.6842,22.8672,22.2269,22.387,95680.0],["2008-01-04",22.0897,22.4784,21.4723,21.4952,95360.0],["2008-01-07",21.7238,22.5242,21.518,21.861,77820.0],["2008-01-08",21.9296,22.3641,20.8549,20.8549,72840.0],["2008-01-09",20.8549,21.4952,20.5805,21.4952,92880.0],["2008-01-10",21.1521,22.2955,21.0607,21.9982,76620.0],["2008-01-11",21.701,22.0897,21.2436,21.3351,49420.0],["2008-01-14",21.2893,22.2269,20.9921,21.175,66560.0],["2008-01-15",20.6262,21.4265,20.6262,20.9463,75280.0],["2008-01-16",20.9006,22.0668,20.832,21.8153,68120.0],["2008-01-17",21.861,21.861,21.1293,21.2893,73580.0],["2008-01-18",21.0607,21.6781,20.6719,20.9692,115040.0],["2008-01-22",20.5805,22.8672,20.5805,22.0211,109700.0],["2008-01-23",21.5409,23.416,21.2893,23.3931,141900.0],["2008-01-24",23.5761,23.5761,22.4556,22.6385,77900.0],["2008-01-25",22.9586,22.9815,22.0211,22.2269,66680.0],["2008-01-28",22.204,22.9129,22.044,22.8672,67960.0],["2008-01-29",23.0501,23.073,22.1812,22.6842,63420.0],["2008-01-30",22.4784,23.2102,22.3412,22.4327,89980.0],["2008-01-31",22.0668,23.5761,22.0668,23.5532,126640.0],["2008-02-01",23.4617,23.8047,22.9586,23.5761,59160.0],["2008-02-04",23.4846,23.5532,23.0044,23.073,65140.0],["2008-02-05",22.5242,23.1645,22.5242,22.547,54520.0],["2008-02-06",22.6842,23.1873,22.6156,22.6614,69540.0],["2008-02-07",22.5013,23.1873,22.4327,23.1873,65660.0],["2008-02-08",23.0501,23.3245,22.4556,22.6842,68240.0],["2008-02-11",22.6385,22.7528,22.204,22.2269,82340.0],["2008-02-12",22.387,22.8443,22.2955,22.6156,57400.0],["2008-02-13",22.8443,22.8672,22.2955,22.6842,64920.0],["2008-02-14",22.6842,22.7986,21.8382,21.861,71960.0],["2008-02-15",21.7238,22.0897,21.4265,21.8382,70220.0],["2008-02-19",22.1583,22.387,21.2436,21.3579,76600.0],["2008-02-20",21.2436,21.9296,21.1521,21.5409,108580.0],["2008-02-21",21.7467,21.9068,21.0607,21.1979,75540.0],["2008-02-22",21.1979,21.4265,20.6491,21.3122,106820.0],["2008-02-25",21.2665,21.4265,20.8091,21.2665,60580.0],["2008-02-26",21.0835,21.5637,21.0607,21.3808,85580.0],["2008-02-27",21.1522,21.7238,20.7177,21.0378,106420.0],["2008-02-28",20.9463,20.9921,20.5805,20.5805,78640.0],["2008-02-29",20.3518,20.5576,19.6429,19.7801,90920.0],["2008-03-03",19.803,19.9402,19.0941,19.2999,75980.0],["2008-03-04",18.8654,19.3228,18.4996,19.1398,118040.0],["2008-03-05",19.4411,19.5569,18.9081,18.9545,80680.0],["2008-03-06",18.8618,19.0471,18.5837,18.6069,68960.0],["2008-03-07",18.2593,18.9081,16.869,18.6069,144060.0],["2008-03-10",18.6532,19.5337,18.5837,18.8618,101220.0],["2008-03-11",19.5106,20.5301,19.5106,20.5301,132740.0],["2008-03-12",20.4838,20.9241,19.974,19.974,132100.0],["2008-03-13",19.696,20.8777,19.1398,20.4143,126000.0],["2008-03-14",20.5533,20.5533,19.3484,19.6033,104160.0],["2008-03-17",18.6996,19.9972,18.5374,19.5106,114740.0],["2008-03-18",20.0204,20.6228,19.3252,20.507,116760.0],["2008-03-19",20.6692,20.8545,20.0203,20.0203,128820.0],["2008-03-20",20.4606,21.318,19.8581,21.2948,264500.0],["2008-03-24",21.3411,21.8277,20.8082,20.9472,134480.0],["2008-03-25",20.8545,21.6424,20.5765,21.318,91960.0],["2008-03-26",21.1558,21.2021,20.6692,21.0631,43880.0],["2008-03-27",21.1558,21.3643,20.6228,20.646,63320.0],["2008-03-28",20.6923,20.8777,20.2984,20.3216,57220.0],["2008-03-31",20.6692,21.1094,20.2752,20.5996,61180.0],["2008-04-01",21.1558,21.5033,20.646,21.5033,95320.0],["2008-04-02",21.7814,22.0131,21.1558,21.7119,92160.0],["2008-04-03",21.4802,21.7351,21.1094,21.5497,59460.0],["2008-04-04",21.6192,21.6192,20.8777,20.8777,51900.0],["2008-04-07",20.9936,21.2716,20.8545,21.1558,72380.0],["2008-04-08",21.0863,21.3643,20.9009,21.2485,66040.0],["2008-04-09",21.3412,21.8973,20.7619,20.7619,59520.0],["2008-04-10",20.7155,21.1326,20.507,20.8545,43860.0],["2008-04-11",20.646,21.0631,20.4143,20.4143,49500.0],["2008-04-14",20.3216,20.5533,20.0667,20.0899,49180.0],["2008-04-15",20.0435,20.8777,19.9508,20.785,55000.0],["2008-04-16",20.9472,21.7582,20.6692,21.4338,79400.0],["2008-04-17",21.2948,21.9899,21.2716,21.7582,84260.0],["2008-04-18",22.0595,22.2217,21.318,21.4802,80160.0],["2008-04-21",21.3411,21.7582,20.9936,20.9936,51400.0],["2008-04-22",20.9009,21.2021,20.507,20.7387,51760.0],["2008-04-23",20.8545,20.8545,20.507,20.5301,31200.0],["2008-04-24",20.5765,21.4338,20.507,21.2253,109980.0],["2008-04-25",21.2948,21.318,20.5301,21.0863,61240.0],["2008-04-28",21.0167,21.1789,20.6692,21.0863,51280.0],["2008-04-29",21.1094,21.1094,20.5765,20.7619,34900.0],["2008-04-30",20.785,20.9472,20.2057,20.2289,48840.0],["2008-05-01",20.1826,21.4338,20.1826,21.4338,76180.0],["2008-05-02",21.4802,21.5497,20.8314,21.0863,87380.0],["2008-05-05",20.9472,21.2253,20.6692,20.7155,90420.0],["2008-05-06",20.646,20.9936,20.5301,20.9704,54060.0],["2008-05-07",20.9472,21.0167,19.974,20.0203,69940.0],["2008-05-08",20.0435,20.6228,19.5801,19.8118,55520.0],["2008-05-09",19.5801,20.1594,19.5801,19.696,31500.0],["2008-05-12",19.8118,20.113,19.7191,20.113,40000.0],["2008-05-13",20.1826,20.1826,19.6959,19.9277,30560.0],["2008-05-14",19.9972,20.2752,19.5337,19.5337,43340.0],["2008-05-15",19.4874,19.8118,19.4642,19.8118,43820.0],["2008-05-16",19.9277,20.113,19.3947,19.696,73660.0],["2008-05-19",19.6496,19.974,19.4179,19.4179,78720.0],["2008-05-20",19.302,19.696,19.2325,19.302,64060.0],["2008-05-21",19.3715,19.6959,19.2557,19.3484,54260.0],["2008-05-22",19.3484,19.9045,19.3484,19.7423,63840.0],["2008-05-23",19.5801,19.7191,19.3252,19.4179,42540.0],["2008-05-27",19.3484,19.974,19.2325,19.9508,52040.0],["2008-05-28",20.0667,20.0667,19.163,19.5337,61860.0],["2008-05-29",19.5106,20.2984,19.5106,20.2289,104440.0],["2008-05-30",20.2984,20.3216,19.835,20.2984,117700.0],["2008-06-02",20.2057,20.2057,19.1167,19.2093,109080.0],["2008-06-03",19.3252,19.5801,18.3983,18.5837,187920.0],["2008-06-04",18.7012,19.0066,18.4193,18.4897,97300.0],["2008-06-05",18.6777,19.1476,18.6777,19.1476,100360.0],["2008-06-06",18.9831,19.0771,18.4193,18.6072,91820.0],["2008-06-09",18.6072,18.7952,18.1373,18.3253,117040.0],["2008-06-10",18.1608,18.6777,17.9964,18.3958,91460.0],["2008-06-11",18.3958,18.6307,17.8084,17.8084,84500.0],["2008-06-12",17.9964,18.6307,17.9964,18.1138,69760.0],["2008-06-13",18.3488,18.6777,17.6205,17.9964,78400.0],["2008-06-16",17.9729,18.7952,17.8789,18.6307,69800.0],["2008-06-17",18.6777,18.7482,17.9729,18.1843,80680.0],["2008-06-18",18.1608,18.3018,17.7379,18.0433,58400.0],["2008-06-19",18.0433,18.2548,17.503,18.1138,75100.0],["2008-06-20",18.0434,18.6307,17.8084,18.1608,215220.0],["2008-06-23",18.2313,18.5132,17.5265,17.55,65520.0],["2008-06-24",17.3855,18.0434,17.2915,17.55,62660.0],["2008-06-25",17.55,18.3723,17.55,17.9729,78080.0],["2008-06-26",17.7614,18.1843,17.6909,17.9729,87960.0],["2008-06-27",17.8789,18.2783,17.5735,17.7614,294660.0],["2008-06-30",17.8084,18.0433,17.4325,17.4325,101140.0],["2008-07-01",17.362,18.2313,17.362,18.1608,86040.0],["2008-07-02",18.2078,18.7717,17.9494,17.9964,106300.0],["2008-07-03",18.1373,18.5367,17.7144,17.7144,37500.0],["2008-07-07",17.8789,18.3253,16.9626,17.1036,77380.0],["2008-07-08",17.1741,18.5602,17.1271,18.5367,107360.0],["2008-07-09",18.5132,18.5602,17.315,17.315,94460.0],["2008-07-10",17.315,18.1608,17.315,17.7379,76540.0],["2008-07-11",17.503,18.3723,17.3855,18.3018,89140.0],["2008-07-14",18.1138,18.6072,16.8451,16.9156,114020.0],["2008-07-15",16.5867,17.503,15.9994,16.5162,108520.0],["2008-07-16",16.6572,18.3253,16.5162,18.0433,131980.0],["2008-07-17",18.0903,19.7349,18.0903,19.7349,145700.0],["2008-07-18",19.6409,19.6644,18.7482,19.218,110140.0],["2008-07-21",19.3355,19.6644,18.7717,18.8421,63020.0],["2008-07-22",18.1373,20.3223,17.9729,20.2753,139920.0],["2008-07-23",20.2753,21.0271,19.7584,20.2988,117120.0],["2008-07-24",20.4162,20.4162,19.359,19.453,96040.0],["2008-07-25",19.7349,20.4397,19.3825,19.8289,88880.0],["2008-07-28",19.7114,20.2283,18.8186,18.9596,88720.0],["2008-07-29",19.1006,20.6747,19.0301,20.6747,110620.0],["2008-07-30",19.6644,20.7921,19.6644,20.6982,89560.0],["2008-07-31",19.7114,20.7686,19.7114,20.5102,75400.0],["2008-08-01",20.6042,20.7921,19.8994,20.6277,66520.0],["2008-08-04",20.5572,20.6512,19.9229,20.2753,68800.0],["2008-08-05",20.5807,20.9801,20.0873,20.9331,106020.0],["2008-08-06",20.7921,21.3795,20.2988,21.2855,92820.0],["2008-08-07",20.9096,21.309,20.4867,20.6042,81260.0],["2008-08-08",20.6982,21.7319,20.6982,21.7084,85920.0],["2008-08-11",21.6849,22.9066,21.309,22.9066,126080.0],["2008-08-12",22.6951,23.2355,22.3897,22.9301,142360.0],["2008-08-13",22.7891,23.1885,22.2253,22.5542,202680.0],["2008-08-14",22.3662,23.1415,22.3662,22.9536,44440.0],["2008-08-15",23.259,23.4704,22.6247,23.212,93880.0],["2008-08-18",23.212,23.306,22.3427,22.4367,48440.0],["2008-08-19",22.3192,22.9066,22.1548,22.4367,75880.0],["2008-08-20",22.5307,23.3295,22.0608,22.6012,56000.0],["2008-08-21",22.1548,22.6952,22.1548,22.2488,39920.0],["2008-08-22",22.6012,23.2355,21.356,23.212,67720.0],["2008-08-25",22.9301,23.118,22.1783,22.1783,64340.0],["2008-08-26",22.1548,22.8831,22.1548,22.8126,51880.0],["2008-08-27",22.7421,23.4704,22.5542,23.1415,57900.0],["2008-08-28",23.3765,23.4939,22.5777,23.4939,95200.0],["2008-08-29",23.2355,23.4235,22.9771,22.9771,79760.0],["2008-09-02",23.4939,23.6584,22.7656,23.306,77060.0],["2008-09-03",23.4961,24.0662,22.9496,23.995,65920.0],["2008-09-04",23.5673,23.8762,23.0684,23.0684,79660.0],["2008-09-05",23.0209,23.9237,22.7358,23.7811,67120.0],["2008-09-08",23.8999,24.6839,23.7574,24.4701,142300.0],["2008-09-09",24.1613,24.8265,23.7574,23.9237,116380.0],["2008-09-10",24.3513,24.6839,23.5198,24.3751,88460.0],["2008-09-11",23.6624,24.6839,23.306,24.6364,70000.0],["2008-09-12",23.9237,24.8027,23.9237,24.6839,73220.0],["2008-09-15",23.7811,25.6342,23.7811,24.7077,160260.0],["2008-09-16",23.9474,26.1331,23.9237,26.1094,161680.0],["2008-09-17",25.4442,26.3945,25.1353,25.3729,161300.0],["2008-09-18",26.1094,27.7249,25.5629,27.6536,264240.0],["2008-09-19",32.6426,32.6426,26.2757,31.4785,368300.0],["2008-09-22",27.8674,29.6967,26.2757,28.0337,169600.0],["2008-09-23",27.8437,29.1028,27.7486,29.0315,106540.0],["2008-09-24",28.0337,29.2216,27.6774,28.105,101200.0],["2008-09-25",28.01,29.6967,28.01,28.9602,106760.0],["2008-09-26",28.5089,30.1719,28.5089,29.6967,115520.0],["2008-09-29",29.5304,30.1719,28.2713,28.2713,94340.0],["2008-09-30",28.1287,29.2691,27.4398,27.8199,90440.0],["2008-10-01",28.4851,29.1266,27.5111,29.0315,53220.0],["2008-10-02",29.1028,29.1028,27.9149,27.9149,36280.0],["2008-10-03",28.5564,28.7464,25.6105,25.6105,70000.0],["2008-10-06",24.7314,26.0856,23.5436,24.2088,107900.0],["2008-10-07",23.6623,26.3469,23.2347,23.3535,101780.0],["2008-10-08",22.6408,27.0359,22.2132,24.4226,96960.0],["2008-10-09",23.3535,24.8977,21.1916,21.1916,137180.0],["2008-10-10",20.4076,24.7314,20.2175,24.2325,168040.0],["2008-10-13",25.4204,27.2735,23.5198,26.8696,118280.0],["2008-10-14",27.7011,27.7011,24.7314,26.1569,105320.0],["2008-10-15",25.753,26.2281,23.2347,23.3535,116640.0],["2008-10-16",23.9474,27.1072,22.9734,26.9646,163940.0],["2008-10-17",25.9193,27.2972,25.4917,25.8955,145520.0],["2008-10-20",26.0143,27.226,25.7292,27.226,78800.0],["2008-10-21",26.2519,27.5586,25.9906,26.3707,102620.0],["2008-10-22",25.753,26.3707,25.0403,25.4442,119260.0],["2008-10-23",25.5867,25.9193,23.7574,24.8977,93720.0],["2008-10-24",23.2585,26.0618,23.1872,24.6364,80660.0],["2008-10-27",24.3513,25.9193,23.8286,23.8762,61340.0],["2008-10-28",24.8265,26.6083,23.4485,26.5132,117840.0],["2008-10-29",26.537,27.6774,25.1353,26.3945,92000.0],["2008-10-30",27.3447,27.9149,26.2044,27.7486,74020.0],["2008-10-31",27.511,29.1028,26.4657,28.9127,135320.0],["2008-11-03",28.6752,29.1028,27.6061,28.6039,81480.0],["2008-11-04",29.079,29.079,27.8674,28.8177,67840.0],["2008-11-05",28.2,28.3663,25.9431,26.1806,82800.0],["2008-11-06",25.848,26.7508,25.1828,25.3016,84720.0],["2008-11-07",25.5629,26.1569,25.3254,26.1569,54140.0],["2008-11-10",26.632,26.8458,25.2541,25.5629,43200.0],["2008-11-11",25.2303,26.6083,25.2303,25.5154,68440.0],["2008-11-12",25.064,26.4182,23.7574,23.9712,82660.0],["2008-11-13",24.2325,26.727,23.1634,26.5132,126160.0],["2008-11-14",25.9193,26.7271,24.2325,24.3038,81140.0],["2008-11-17",24.1137,25.0878,24.1137,24.2563,78020.0],["2008-11-18",24.4701,24.9453,23.2585,24.5889,100120.0],["2008-11-19",24.2325,24.7314,23.0209,23.0209,125600.0],["2008-11-20",22.8546,24.09,21.833,22.1419,142840.0],["2008-11-21",22.9259,23.9474,21.2153,23.4723,230400.0],["2008-11-24",23.9237,25.7055,23.5198,25.658,189420.0],["2008-11-25",25.7768,26.1094,24.3988,25.7768,172240.0],["2008-11-26",24.9928,26.2519,24.9928,26.0618,118600.0],["2008-11-28",25.8956,26.0856,24.4939,25.1591,57040.0],["2008-12-01",24.28,24.9452,22.3082,22.3319,174660.0],["2008-12-02",23.0209,25.3966,22.4032,24.6126,264660.0],["2008-12-03",24.1084,26.0774,24.0604,25.7893,155460.0],["2008-12-04",25.357,26.2215,24.2044,24.8768,90500.0],["2008-12-05",24.2525,26.2935,24.0844,26.1975,119620.0],["2008-12-08",25.189,26.4376,25.189,25.9814,101060.0],["2008-12-09",25.6692,26.3896,25.1889,25.309,114360.0],["2008-12-10",25.261,25.4771,23.9403,24.6847,98100.0],["2008-12-11",24.3965,24.7567,23.1959,23.2199,105260.0],["2008-12-12",22.9798,24.2525,22.9558,24.1084,88740.0],["2008-12-15",24.0123,24.0123,22.9798,23.364,53340.0],["2008-12-16",23.9163,24.6607,23.4841,24.4205,151760.0],["2008-12-17",24.0604,24.5406,23.34,24.3005,73220.0],["2008-12-18",23.7002,24.2525,23.268,23.5081,96440.0],["2008-12-19",24.1084,24.3485,23.1239,23.364,225240.0],["2008-12-22",23.6281,23.9403,22.9558,23.5561,82340.0],["2008-12-23",23.7962,24.0123,22.9318,22.9558,67700.0],["2008-12-24",23.0999,23.412,22.8117,23.1479,24380.0],["2008-12-26",23.292,23.292,22.7637,22.9558,43700.0],["2008-12-29",23.0758,23.436,22.3555,22.5476,66600.0],["2008-12-30",22.8117,23.0518,22.2594,23.0038,111200.0],["2008-12-31",22.9558,22.9798,22.1634,22.8357,116480.0],["2009-01-02",23.0999,23.1479,22.4275,22.8357,58000.0],["2009-01-05",23.0999,23.0999,22.1154,22.4755,75880.0],["2009-01-06",22.6436,23.6762,22.4515,23.316,121600.0],["2009-01-07",22.6917,23.364,22.4996,22.6436,101160.0],["2009-01-08",22.5236,22.8117,22.2354,22.4996,62180.0],["2009-01-09",22.5476,22.7637,21.419,21.467,67580.0],["2009-01-12",21.371,21.6591,20.6506,20.6746,98420.0],["2009-01-13",20.6986,21.2509,20.5786,21.2269,63360.0],["2009-01-14",20.7467,21.0348,19.9543,20.0023,80980.0],["2009-01-15",20.0503,20.4345,19.2579,20.0503,96000.0],["2009-01-16",20.2184,20.9628,19.2579,20.2184,94240.0],["2009-01-20",19.7862,20.0503,18.2494,18.2494,121080.0],["2009-01-21",18.6096,19.522,17.6251,19.498,124540.0],["2009-01-22",19.0178,19.0178,17.6251,17.7931,95660.0],["2009-01-23",17.1688,17.3609,16.6886,17.2409,130320.0],["2009-01-26",17.3129,17.8892,16.7846,17.0007,71780.0],["2009-01-27",17.1208,17.3609,16.7366,17.1688,71380.0],["2009-01-28",17.553,18.2254,17.4089,18.2014,99580.0],["2009-01-29",17.9852,17.9852,16.5925,16.5925,94700.0],["2009-01-30",16.8327,17.1448,16.0402,16.0883,95860.0],["2009-02-02",15.8481,16.5445,15.8001,16.4485,87820.0],["2009-02-03",16.6646,16.9047,15.9442,16.2564,86700.0],["2009-02-04",16.4004,16.9527,16.2323,16.4244,77380.0],["2009-02-05",16.3284,17.0728,16.1843,16.7366,119780.0],["2009-02-06",16.6646,18.0573,16.6646,18.0093,98860.0],["2009-02-09",17.9852,18.3214,17.6491,17.9612,64780.0],["2009-02-10",17.7691,18.0093,16.6886,16.6886,112000.0],["2009-02-11",16.7846,17.457,16.5925,16.9527,84580.0],["2009-02-12",16.6886,17.0247,15.9922,16.8807,118280.0],["2009-02-13",16.9527,17.0968,16.1603,16.2804,99360.0],["2009-02-17",15.9682,16.1123,15.584,15.584,143400.0],["2009-02-18",15.8481,16.2323,15.536,15.7281,127720.0],["2009-02-19",15.9442,16.2564,15.1038,15.1278,68460.0],["2009-02-20",14.7916,14.9837,13.9512,14.5995,157620.0],["2009-02-23",14.6956,15.1278,14.2633,14.2873,149120.0],["2009-02-24",14.3594,15.2718,14.1673,15.2238,136780.0],["2009-02-25",15.1278,15.6801,14.1673,14.7196,127960.0],["2009-02-26",14.6235,15.7041,14.5515,15.0557,81900.0],["2009-02-27",14.8156,15.488,14.3114,14.5275,122060.0],["2009-03-02",14.2873,15.2959,13.8071,13.9272,163540.0],["2009-03-03",14.1673,14.2153,13.2548,13.4469,145120.0],["2009-03-04",13.9613,13.9613,12.6141,13.1775,93960.0],["2009-03-05",12.8591,13.3734,12.0753,12.2467,168760.0],["2009-03-06",12.3692,12.6876,11.5364,12.0753,110680.0],["2009-03-09",11.9528,12.4917,11.7814,11.8793,96100.0],["2009-03-10",12.2957,13.0795,12.0508,13.0795,129600.0],["2009-03-11",13.2265,13.5449,12.6876,12.8836,87700.0],["2009-03-12",12.7611,14.1082,12.4917,14.0592,131440.0],["2009-03-13",14.2797,14.3042,13.6184,13.9613,90660.0],["2009-03-16",14.0837,14.4267,13.3734,13.4469,123100.0],["2009-03-17",13.4714,14.3777,13.3489,14.3777,105340.0],["2009-03-18",14.2062,15.3084,13.251,15.2594,140360.0],["2009-03-19",15.4554,15.5533,14.3042,14.5246,101240.0],["2009-03-20",14.6961,14.99,14.1817,14.1817,99880.0],["2009-03-23",14.5981,16.1902,14.5001,16.1902,147760.0],["2009-03-24",15.8963,16.3371,14.6471,14.6961,111840.0],["2009-03-25",15.9207,15.9207,14.3042,15.3329,118680.0],["2009-03-26",15.6513,15.6758,14.941,15.6268,98720.0],["2009-03-27",15.5533,15.7983,14.7941,14.8185,79640.0],["2009-03-30",14.4022,14.5736,14.1572,14.2552,118180.0],["2009-03-31",14.5001,14.941,14.2797,14.7451,107860.0],["2009-04-01",14.6471,15.3329,14.2797,14.6716,131460.0],["2009-04-02",15.7003,15.7003,15.0635,15.6268,152700.0],["2009-04-03",15.5289,16.0187,15.0145,16.0187,119300.0],["2009-04-06",15.8228,15.8228,14.9655,15.6268,75060.0],["2009-04-07",15.4064,15.9942,15.2349,15.2839,74640.0],["2009-04-08",15.3819,15.7983,14.941,15.3819,49380.0],["2009-04-09",15.7248,17.0964,15.6513,17.0964,129640.0],["2009-04-13",16.876,17.2924,16.2637,17.2924,116480.0],["2009-04-14",17.023,17.023,15.8228,16.0187,130140.0],["2009-04-15",15.9452,16.4351,15.5778,16.4106,72600.0],["2009-04-16",16.6556,17.023,15.9942,16.8025,74140.0],["2009-04-17",16.8515,17.3414,15.9942,17.2189,115600.0],["2009-04-20",16.729,16.9495,15.5044,15.5044,109120.0],["2009-04-21",15.4799,16.4596,14.8675,16.4596,89460.0],["2009-04-22",16.1412,16.4841,15.6268,15.7983,103220.0],["2009-04-23",15.8228,16.1902,14.3777,15.039,110800.0],["2009-04-24",15.137,15.4799,14.794,15.4064,116380.0],["2009-04-27",14.9655,15.2104,14.0837,14.1817,117160.0],["2009-04-28",14.0103,14.6961,13.9613,14.3532,61420.0],["2009-04-29",14.4756,15.0145,14.2062,14.99,67240.0],["2009-04-30",15.1125,15.2594,14.5736,14.6961,98140.0],["2009-05-01",14.1817,14.7206,13.7408,13.8143,64940.0],["2009-05-04",14.0348,14.6471,13.7653,14.4756,86200.0],["2009-05-05",14.4266,14.4266,13.7898,13.9123,85200.0],["2009-05-06",14.2062,14.5246,13.7653,14.1082,118460.0],["2009-05-07",14.4511,14.7451,14.1327,14.2307,103480.0],["2009-05-08",14.5736,15.5533,14.4756,15.5044,105360.0],["2009-05-11",15.2104,15.4309,14.7206,14.7696,81300.0],["2009-05-12",14.9165,15.2104,14.4756,14.9655,68940.0],["2009-05-13",14.6716,14.8185,14.0837,14.1817,117940.0],["2009-05-14",14.2797,14.5736,14.1082,14.4022,67560.0],["2009-05-15",14.4266,14.5736,13.9123,13.9858,71140.0],["2009-05-18",14.2552,15.088,14.2552,15.0635,75940.0],["2009-05-19",14.892,14.9165,14.1817,14.2062,55900.0],["2009-05-20",14.3777,14.6226,13.5939,13.6673,88420.0],["2009-05-21",13.5204,14.0348,13.1775,13.4714,72280.0],["2009-05-22",13.5204,13.7653,13.2755,13.2755,35920.0],["2009-05-26",13.153,14.3777,13.153,14.3777,72940.0],["2009-05-27",14.3777,14.5246,13.3979,13.4224,74880.0],["2009-05-28",13.4959,13.6184,13.1775,13.5449,46140.0],["2009-05-29",13.6429,13.8388,13.251,13.8143,71060.0],["2009-06-01",13.4224,14.0347,13.153,13.6673,81820.0],["2009-06-02",13.6429,14.0348,13.5939,13.8878,148780.0],["2009-06-03",13.8705,14.0438,13.5732,13.7961,48160.0],["2009-06-04",13.9448,14.564,13.7714,14.564,73680.0],["2009-06-05",14.663,14.7374,14.1181,14.2172,63800.0],["2009-06-08",14.1924,14.8117,14.1677,14.6135,80080.0],["2009-06-09",14.7621,14.9355,14.4897,14.7374,72080.0],["2009-06-10",14.8612,14.9603,14.2915,14.4897,95480.0],["2009-06-11",14.564,14.985,14.5144,14.6383,51940.0],["2009-06-12",14.5392,15.0098,14.5392,15.0098,50760.0],["2009-06-15",14.6878,14.9603,14.5392,14.6383,74500.0],["2009-06-16",14.8364,14.8612,14.5392,14.5392,48700.0],["2009-06-17",14.5144,14.7126,14.1677,14.4649,58760.0],["2009-06-18",14.3906,14.8612,14.1429,14.7869,35320.0],["2009-06-19",15.0594,15.2575,14.8364,15.2575,102740.0],["2009-06-22",15.0841,15.208,14.5144,14.5887,85240.0],["2009-06-23",14.6878,14.9107,14.3411,14.5144,62760.0],["2009-06-24",14.6135,14.7621,14.4897,14.5887,43700.0],["2009-06-25",14.5144,15.0098,14.4897,14.985,65040.0],["2009-06-26",14.8364,15.4804,14.663,15.4061,119340.0],["2009-06-29",15.307,15.3813,14.6631,15.0841,66740.0],["2009-06-30",15.0594,15.0594,14.5887,14.5887,54820.0],["2009-07-01",14.8117,15.1337,14.7869,14.8612,73000.0],["2009-07-02",14.6631,14.886,14.4649,14.4649,65520.0],["2009-07-06",14.4649,14.886,14.3411,14.7621,64560.0],["2009-07-07",14.8117,15.0346,14.4897,14.4897,74700.0],["2009-07-08",14.6135,14.7126,14.1429,14.4649,114320.0],["2009-07-09",14.5392,14.7126,14.1181,14.1677,69820.0],["2009-07-10",14.0191,14.2668,13.6475,13.7714,80340.0],["2009-07-13",13.8952,14.4897,13.8209,14.4649,102020.0],["2009-07-14",14.4897,14.8364,14.0191,14.0934,58000.0],["2009-07-15",14.2915,14.5392,14.0934,14.4154,105960.0],["2009-07-16",14.3658,14.5392,14.1181,14.4401,52800.0],["2009-07-17",14.3906,14.4154,13.9695,14.1181,62580.0],["2009-07-20",14.1181,14.3163,13.7961,13.9448,102440.0],["2009-07-21",13.9448,14.2172,13.598,13.7218,57640.0],["2009-07-22",13.6723,13.9943,13.598,13.7961,63560.0],["2009-07-23",13.7218,14.3658,13.6723,14.2915,92720.0],["2009-07-24",14.1181,14.242,13.9943,14.1429,35640.0],["2009-07-27",14.1677,14.4897,14.0438,14.4897,51100.0],["2009-07-28",14.4154,14.6631,14.1677,14.6631,51700.0],["2009-07-29",14.564,14.8612,14.4649,14.7374,63940.0],["2009-07-30",14.8612,15.6043,14.7621,15.4804,89020.0],["2009-07-31",15.3566,15.8272,14.9107,15.5795,101980.0],["2009-08-03",15.7281,15.7529,15.1832,15.3318,83620.0],["2009-08-04",15.1832,15.7033,15.1832,15.5547,58460.0],["2009-08-05",15.6043,15.7033,15.2823,15.4309,112980.0],["2009-08-06",15.5547,15.9263,15.2575,15.629,87700.0],["2009-08-07",15.8024,16.8922,15.6538,16.2483,131520.0],["2009-08-10",16.1492,16.917,16.1492,16.4959,65980.0],["2009-08-11",16.3473,16.4712,15.7281,16.0253,48720.0],["2009-08-12",16.0006,16.5455,15.9262,16.1739,72560.0],["2009-08-13",16.2235,16.3473,15.9758,16.0749,56860.0],["2009-08-14",16.0996,16.1987,15.5052,15.7529,72260.0],["2009-08-17",15.6043,15.7033,15.208,15.2327,45520.0],["2009-08-18",15.3318,15.5547,15.1584,15.3814,75860.0],["2009-08-19",15.2823,15.6538,15.1832,15.5547,45140.0],["2009-08-20",15.4556,15.629,15.3566,15.6043,48780.0],["2009-08-21",15.8519,16.0996,15.7529,16.0006,85860.0],["2009-08-24",16.0749,16.1739,15.5547,15.7033,45020.0],["2009-08-25",15.7529,15.9758,15.6043,15.951,53860.0],["2009-08-26",15.9758,15.9758,15.4557,15.7776,62860.0],["2009-08-27",15.7776,16.0996,15.3813,16.0006,90120.0],["2009-08-28",16.1244,16.1492,15.4804,15.6538,35960.0],["2009-08-31",15.53,15.7529,15.2575,15.4061,61080.0],["2009-09-01",15.4061,15.53,14.8612,14.9107,79600.0],["2009-09-02",14.9933,15.0935,14.5928,14.5928,72860.0],["2009-09-03",14.6429,15.1686,14.6179,15.0184,50120.0],["2009-09-04",15.0184,15.3438,14.8682,15.3187,64880.0],["2009-09-08",15.4189,15.4439,15.0184,15.4439,49280.0],["2009-09-09",15.3938,15.7192,15.2937,15.6692,56740.0],["2009-09-10",15.5941,15.6191,15.2436,15.519,44340.0],["2009-09-11",15.494,15.5941,15.2937,15.2937,52980.0],["2009-09-14",15.1936,15.3688,15.1185,15.3438,47940.0],["2009-09-15",15.3438,15.544,15.1185,15.494,47120.0],["2009-09-16",15.4939,16.2699,15.3938,16.2699,53100.0],["2009-09-17",16.2949,16.2949,15.9445,16.0697,54200.0],["2009-09-18",16.1447,16.7705,15.8694,16.1698,95840.0],["2009-09-21",15.9445,16.2699,15.8944,15.9445,33740.0],["2009-09-22",16.0446,16.4201,15.7943,16.32,68100.0],["2009-09-23",16.3951,16.6704,16.1698,16.2449,53740.0],["2009-09-24",16.2699,16.4451,15.8694,15.9946,53800.0],["2009-09-25",15.8944,16.0697,15.5941,15.8944,41080.0],["2009-09-28",16.0446,16.345,15.8694,16.345,41000.0],["2009-09-29",16.32,16.4201,16.0196,16.0446,40160.0],["2009-09-30",16.0947,16.37,15.519,15.6441,48080.0],["2009-10-01",15.6191,15.6692,15.3438,15.4189,47460.0],["2009-10-02",15.2937,15.4689,15.1435,15.1686,34700.0],["2009-10-05",15.2937,15.7192,15.1686,15.3438,51960.0],["2009-10-06",15.494,15.8193,15.2687,15.494,30500.0],["2009-10-07",15.4439,15.7192,15.1936,15.6441,82600.0],["2009-10-08",15.8444,16.2198,15.7943,16.0196,91540.0],["2009-10-09",15.9695,16.345,15.9695,16.2949,52780.0],["2009-10-12",16.4952,16.4952,15.9946,16.2449,26680.0],["2009-10-13",16.1698,16.2449,15.8944,16.0947,58720.0],["2009-10-14",16.37,16.37,16.0697,16.1948,53780.0],["2009-10-15",16.0446,16.2198,15.8944,16.0196,47680.0],["2009-10-16",15.9445,16.0947,15.6441,16.0446,55840.0],["2009-10-19",16.1447,16.345,15.8193,16.2699,37560.0],["2009-10-20",16.2449,16.2699,15.6942,15.7192,40720.0],["2009-10-21",15.6692,16.1197,15.2937,15.3438,75820.0],["2009-10-22",15.3438,15.8444,15.1936,15.7192,43540.0],["2009-10-23",15.7192,15.8694,15.1435,15.3187,59900.0],["2009-10-26",15.3187,15.6942,15.0684,15.2436,30040.0],["2009-10-27",15.2436,15.5941,15.1686,15.1686,50460.0],["2009-10-28",15.1936,15.3438,15.0684,15.0935,49220.0],["2009-10-29",15.2436,15.4189,15.0434,15.3938,68460.0],["2009-10-30",15.2186,15.3187,14.8432,14.8932,107480.0],["2009-11-02",14.9433,15.0434,14.4677,14.693,47120.0],["2009-11-03",14.5178,14.718,14.3926,14.5928,38120.0],["2009-11-04",14.718,14.743,14.2174,14.2925,69580.0],["2009-11-05",14.3926,14.6179,14.3425,14.5678,35080.0],["2009-11-06",14.3425,14.5428,14.2424,14.4176,55360.0],["2009-11-09",14.6179,14.718,14.3926,14.5678,47720.0],["2009-11-10",14.4677,14.6429,13.9921,14.0922,43820.0],["2009-11-11",14.6679,15.0184,14.4176,14.7681,67260.0],["2009-11-12",14.7681,15.0184,14.3425,14.3425,45460.0],["2009-11-13",14.4427,14.8181,14.3676,14.5428,44700.0],["2009-11-16",14.718,15.2687,14.718,15.1936,71900.0],["2009-11-17",15.1185,15.5941,14.9433,15.5941,61080.0],["2009-11-18",15.6441,15.7192,15.4439,15.7192,38900.0],["2009-11-19",15.544,15.544,14.8932,15.1185,46700.0],["2009-11-20",15.0434,15.519,15.0434,15.2687,35780.0],["2009-11-23",15.519,15.8694,15.519,15.7192,52420.0],["2009-11-24",15.6942,15.7443,15.2436,15.6441,38900.0],["2009-11-25",15.7192,15.9195,15.494,15.494,32540.0],["2009-11-27",14.9182,15.544,14.8932,14.8932,32120.0],["2009-11-30",14.8932,15.519,14.8181,15.4189,75500.0],["2009-12-01",15.519,15.6942,15.1686,15.6942,109160.0],["2009-12-02",15.8282,16.0052,15.5754,15.9799,46060.0],["2009-12-03",16.0558,16.1063,15.3984,15.4489,53720.0],["2009-12-04",15.7018,16.0558,15.6259,16.0305,58500.0],["2009-12-07",15.9799,16.3086,15.6765,16.081,46540.0],["2009-12-08",16.0052,16.0558,15.6259,15.9041,58360.0],["2009-12-09",15.9546,16.0305,15.6765,16.0052,36680.0],["2009-12-10",16.0558,16.1316,15.4237,15.6006,39860.0],["2009-12-11",15.6512,15.9546,15.5248,15.9293,29260.0],["2009-12-14",15.9799,16.4098,15.7524,16.4098,57660.0],["2009-12-15",16.4098,16.435,16.1316,16.1316,80060.0],["2009-12-16",16.2328,16.3339,15.8282,15.9799,42860.0],["2009-12-17",15.8282,15.9799,15.6259,15.7271,41020.0],["2009-12-18",15.9293,16.1063,15.6259,16.1063,214700.0],["2009-12-21",16.1316,16.4097,15.7776,16.3592,46820.0],["2009-12-22",16.3086,16.3845,16.1316,16.1569,40560.0],["2009-12-23",16.1822,16.3592,16.0305,16.1063,42960.0],["2009-12-24",16.1569,16.2328,16.0052,16.1316,11120.0],["2009-12-28",16.1569,16.1569,15.7271,15.8282,24500.0],["2009-12-29",15.8282,16.0052,15.8029,15.8535,19260.0],["2009-12-30",15.8282,16.1316,15.7018,16.0305,47200.0],["2009-12-31",16.0305,16.258,15.9293,15.9293,53940.0],["2010-01-04",16.2075,16.3086,15.9041,16.1822,33200.0],["2010-01-05",16.1822,16.2833,15.5248,15.6259,51920.0],["2010-01-06",15.6259,15.9041,15.3225,15.3984,53700.0],["2010-01-07",15.3478,15.6259,15.2719,15.5754,45280.0],["2010-01-08",15.5501,15.6259,15.3731,15.5248,32940.0],["2010-01-11",15.6512,15.6512,15.3478,15.3984,24720.0],["2010-01-12",15.3225,15.4742,15.1708,15.1961,37800.0],["2010-01-13",15.2214,15.6512,15.1708,15.5248,70180.0],["2010-01-14",15.4995,15.8029,15.3984,15.6765,34780.0],["2010-01-15",15.7524,15.7524,15.3984,15.5501,79480.0],["2010-01-19",15.5501,15.9041,15.4236,15.8282,56180.0],["2010-01-20",15.7271,15.9546,15.3225,15.3731,66960.0],["2010-01-21",15.4489,15.5501,15.0949,15.0949,75420.0],["2010-01-22",15.095,15.3225,14.8168,14.8674,55220.0],["2010-01-25",14.9685,15.0697,14.7915,14.918,35380.0],["2010-01-26",14.8927,15.2214,14.8168,15.0191,55740.0],["2010-01-27",14.918,15.3731,14.918,15.3478,56660.0],["2010-01-28",15.3478,15.6006,15.0697,15.4995,119960.0],["2010-01-29",15.4995,15.6259,15.1708,15.1708,95980.0],["2010-02-01",15.2467,15.4742,15.0444,15.1455,83120.0],["2010-02-02",15.1202,15.2719,14.8674,14.9432,89080.0],["2010-02-03",14.8927,14.9938,14.564,14.6651,48040.0],["2010-02-04",14.5893,14.7915,14.2353,14.2353,78740.0],["2010-02-05",14.2353,14.5134,14.0077,14.3617,59400.0],["2010-02-08",14.387,14.387,14.0836,14.0836,46640.0],["2010-02-09",14.2353,14.387,13.9571,14.1594,61040.0],["2010-02-10",14.0836,14.1847,13.8307,14.1847,45000.0],["2010-02-11",14.0836,14.387,13.9066,14.387,57960.0],["2010-02-12",14.2606,14.4881,14.0836,14.4881,70280.0],["2010-02-16",14.5893,14.918,14.4375,14.6651,34780.0],["2010-02-17",14.7662,14.918,14.564,14.8927,83320.0],["2010-02-18",14.918,15.095,14.741,15.0697,37760.0],["2010-02-19",15.0697,15.1708,14.9432,15.0949,47820.0],["2010-02-22",15.1708,15.3225,14.9685,15.2467,32340.0],["2010-02-23",15.2214,15.3478,15.0444,15.2214,85340.0],["2010-02-24",15.2719,15.6259,15.1455,15.5501,54360.0],["2010-02-25",15.4236,15.7271,15.3984,15.7271,63480.0],["2010-02-26",15.3731,15.5501,15.1708,15.2972,61100.0],["2010-03-01",15.3984,15.7018,15.3984,15.5754,71640.0],["2010-03-02",15.6259,15.6765,15.4995,15.6512,92460.0],["2010-03-03",15.7355,15.7866,15.3013,15.3779,52620.0],["2010-03-04",15.4545,15.6589,15.2246,15.6333,36980.0],["2010-03-05",15.6844,15.8888,15.3779,15.8888,62400.0],["2010-03-08",15.8377,15.8888,15.5312,15.5567,54680.0],["2010-03-09",15.4545,15.8121,15.4545,15.71,41920.0],["2010-03-10",15.6589,15.9143,15.6589,15.8632,32920.0],["2010-03-11",15.7611,15.9654,15.5822,15.9654,26920.0],["2010-03-12",15.9399,15.9399,15.7611,15.8632,39380.0],["2010-03-15",15.7866,15.9654,15.7355,15.9399,25840.0],["2010-03-16",15.9399,15.9654,15.8377,15.9654,20440.0],["2010-03-17",15.9654,16.0676,15.9143,16.0165,29960.0],["2010-03-18",15.9399,16.0931,15.8377,15.991,27000.0],["2010-03-19",16.0931,16.5019,15.6589,16.5019,157560.0],["2010-03-22",16.2975,16.6296,15.991,16.604,58420.0],["2010-03-23",16.5785,16.8084,16.3741,16.7828,48760.0],["2010-03-24",16.7318,16.9106,16.4508,16.6807,50020.0],["2010-03-25",16.7828,16.9617,16.3486,16.3741,66360.0],["2010-03-26",16.5019,16.5274,15.8888,15.9399,37120.0],["2010-03-29",16.042,16.0931,15.7355,15.8888,25320.0],["2010-03-30",15.9654,16.0676,15.71,16.042,42740.0],["2010-03-31",15.8888,16.2975,15.7355,15.7611,60060.0],["2010-04-01",15.9654,16.1187,15.7611,15.9399,35960.0],["2010-04-05",16.0676,16.1187,15.8377,15.9654,34240.0],["2010-04-06",15.8632,16.272,15.8632,16.2209,31280.0],["2010-04-07",16.1442,16.5018,16.0676,16.323,46500.0],["2010-04-08",16.2209,16.4508,16.042,16.4508,36760.0],["2010-04-09",16.4763,16.4763,16.0931,16.2464,31140.0],["2010-04-12",16.2975,16.2975,15.991,16.1187,47260.0],["2010-04-13",16.1187,16.1187,15.8377,16.1187,29260.0],["2010-04-14",16.1698,16.5529,16.1698,16.5274,42860.0],["2010-04-15",16.4763,16.7318,16.4763,16.6296,32400.0],["2010-04-16",16.6296,16.6296,16.1442,16.323,65540.0],["2010-04-19",16.2209,16.4508,16.0165,16.3997,39400.0],["2010-04-20",16.3997,16.8084,16.272,16.8084,55000.0],["2010-04-21",16.7828,17.8813,16.6551,17.7535,86800.0],["2010-04-22",17.5236,18.3411,17.4215,18.2644,70500.0],["2010-04-23",18.2133,18.2133,17.8813,18.0345,42960.0],["2010-04-26",17.9579,17.9579,17.1149,17.2682,58840.0],["2010-04-27",17.1405,18.0856,17.1405,17.2682,77700.0],["2010-04-28",17.447,17.7535,17.2937,17.4215,34840.0],["2010-04-29",17.5747,18.0345,17.2937,18.0345,53080.0],["2010-04-30",17.9834,18.0345,16.9872,16.9872,74100.0],["2010-05-03",17.1405,17.3704,16.9872,17.3704,36420.0],["2010-05-04",17.1149,17.1916,16.8339,17.0638,81500.0],["2010-05-05",16.9106,17.2937,16.8084,17.1405,71340.0],["2010-05-06",17.0638,17.3193,15.8122,16.9617,134540.0],["2010-05-07",16.9361,17.2171,16.5529,16.6551,111640.0],["2010-05-10",17.4725,17.6769,17.0638,17.6514,76340.0],["2010-05-11",17.3704,18.0345,17.2937,17.7535,70820.0],["2010-05-12",17.8557,18.1622,17.4725,18.0345,89840.0],["2010-05-13",17.9068,18.0345,16.9617,17.8557,69960.0],["2010-05-14",17.6769,17.6769,17.3448,17.6003,42160.0],["2010-05-17",17.6769,17.8557,17.2682,17.7791,46340.0],["2010-05-18",18.0345,18.0601,16.604,17.2937,71400.0],["2010-05-19",17.2937,17.5236,16.885,17.0638,44480.0],["2010-05-20",16.6807,16.9106,16.2464,16.2719,114680.0],["2010-05-21",16.042,16.6551,16.042,16.4508,105580.0],["2010-05-24",16.3741,16.7062,15.8888,15.8888,56640.0],["2010-05-25",15.5567,16.1698,15.3523,15.8377,79660.0],["2010-05-26",15.9143,16.1442,15.5311,15.71,83580.0],["2010-05-27",16.0676,16.2464,15.7866,16.1953,71620.0],["2010-05-28",16.0931,16.0931,15.6589,15.9143,59700.0],["2010-06-01",15.6589,15.6589,15.2246,15.2246,109300.0],["2010-06-02",15.1807,15.7229,15.1807,15.6971,103920.0],["2010-06-03",15.8004,15.9553,15.5164,15.7487,41880.0],["2010-06-04",15.4131,15.4647,14.9226,14.9226,84220.0],["2010-06-07",14.9742,15.2582,14.7935,14.8193,61960.0],["2010-06-08",14.9226,15.0,14.4578,14.8451,55660.0],["2010-06-09",15.0,15.0258,14.6902,14.9226,48940.0],["2010-06-10",15.1549,15.3615,15.0258,15.2582,53340.0],["2010-06-11",15.0516,15.4131,15.0516,15.3614,28380.0],["2010-06-14",15.5422,15.6971,15.3098,15.3873,38860.0],["2010-06-15",15.4905,15.8262,15.3098,15.7745,34880.0],["2010-06-16",15.6454,16.0069,15.4389,15.8778,21880.0],["2010-06-17",16.0069,16.0069,15.7229,15.9036,19180.0],["2010-06-18",16.0327,16.0327,15.7229,15.9811,63980.0],["2010-06-21",16.136,16.136,15.7487,15.7745,35400.0],["2010-06-22",15.8778,16.1876,15.6971,15.7487,43900.0],["2010-06-23",15.7745,15.9036,15.6971,15.7745,42340.0],["2010-06-24",15.6971,16.2651,15.5422,15.6196,61200.0],["2010-06-25",15.6971,16.0585,15.4647,16.0069,317080.0],["2010-06-28",15.9294,16.2651,15.7745,15.8004,37240.0],["2010-06-29",15.5422,15.6713,14.6127,14.8193,147020.0],["2010-06-30",14.8451,15.3873,14.4062,14.4578,70580.0],["2010-07-01",14.5353,15.1549,14.0189,14.3287,82160.0],["2010-07-02",14.432,14.6644,14.2255,14.4062,60820.0],["2010-07-06",14.6386,14.9742,14.0964,14.1997,72720.0],["2010-07-07",14.1997,14.4837,14.148,14.4578,119860.0],["2010-07-08",14.6644,14.8193,14.5353,14.7418,55480.0],["2010-07-09",14.6644,14.8709,14.5869,14.7418,38020.0],["2010-07-12",14.6386,14.8193,14.432,14.4578,34560.0],["2010-07-13",14.5869,15.284,14.5095,15.284,90060.0],["2010-07-14",15.1807,15.3098,14.8451,15.1291,93160.0],["2010-07-15",15.1033,15.1807,14.6127,14.8451,39920.0],["2010-07-16",14.6902,14.716,14.0706,14.0964,91280.0],["2010-07-19",14.1738,14.3804,13.9415,14.148,38620.0],["2010-07-20",13.9157,14.2771,13.8124,14.2771,59020.0],["2010-07-21",14.432,14.432,13.58,13.58,51060.0],["2010-07-22",13.8382,14.148,13.8124,14.1222,84520.0],["2010-07-23",14.0964,14.6127,14.0964,14.5869,47480.0],["2010-07-26",14.6644,15.1807,14.4062,15.0258,83820.0],["2010-07-27",15.2065,15.3615,14.9226,15.1549,60320.0],["2010-07-28",15.1549,15.2065,14.7935,14.8709,39120.0],["2010-07-29",15.0,15.2582,14.8709,15.0775,36420.0],["2010-07-30",14.8193,15.2582,14.8193,15.0258,23960.0],["2010-08-02",15.3098,15.3098,14.716,14.8967,45200.0],["2010-08-03",14.8451,15.2582,14.716,14.7418,37660.0],["2010-08-04",14.8451,15.0,14.716,14.8193,42820.0],["2010-08-05",14.6644,14.8193,14.5353,14.5353,40840.0],["2010-08-06",14.3804,14.5611,14.1997,14.432,32820.0],["2010-08-09",14.5095,15.0,14.3287,14.9742,51460.0],["2010-08-10",14.7418,14.8451,14.4578,14.5095,28840.0],["2010-08-11",14.3287,14.6386,13.7608,13.7608,69860.0],["2010-08-12",13.6833,14.1738,13.6833,14.0448,49360.0],["2010-08-13",13.9415,14.0706,13.7091,13.7349,45680.0],["2010-08-16",13.7091,14.0964,13.7091,14.0189,35960.0],["2010-08-17",14.2255,14.432,13.9931,14.3804,45420.0],["2010-08-18",14.3546,14.6644,14.3029,14.4578,52300.0],["2010-08-19",14.3546,14.5095,13.8124,13.864,91580.0],["2010-08-20",13.7608,14.0964,13.6833,14.0964,74900.0],["2010-08-23",14.1997,14.1997,13.6059,13.6833,67520.0],["2010-08-24",13.58,13.8124,13.5284,13.6575,55720.0],["2010-08-25",13.5542,13.864,13.4768,13.864,50320.0],["2010-08-26",13.9157,13.9673,13.6575,13.7608,42900.0],["2010-08-27",13.9157,14.1997,13.6059,14.1997,61860.0],["2010-08-30",14.0964,14.1738,13.7608,13.7608,60620.0],["2010-08-31",13.5284,14.1222,13.5284,13.7349,61480.0],["2010-09-01",14.0643,14.1166,13.8291,14.1166,82120.0],["2010-09-02",14.1166,14.1166,13.8029,14.0382,39380.0],["2010-09-03",14.195,14.195,13.9859,14.1428,57820.0],["2010-09-07",14.1166,14.1166,13.7506,13.7506,45640.0],["2010-09-08",13.8291,13.9336,13.5938,13.6983,48820.0],["2010-09-09",13.9598,13.9598,13.5676,13.6199,51940.0],["2010-09-10",13.6461,13.8291,13.6199,13.6722,28200.0],["2010-09-13",13.8552,14.012,13.7245,13.9859,75880.0],["2010-09-14",13.9598,14.2996,13.7245,14.2473,73240.0],["2010-09-15",14.2473,14.6656,14.1166,14.6133,84260.0],["2010-09-16",14.6133,14.6394,14.3519,14.5872,57660.0],["2010-09-17",14.7963,15.11,14.7179,14.7963,159020.0],["2010-09-20",14.8747,15.0577,14.5872,14.7179,99520.0],["2010-09-21",14.6656,14.6656,14.2473,14.378,64140.0],["2010-09-22",14.378,14.561,14.0905,14.4042,102820.0],["2010-09-23",14.2473,14.6395,14.0905,14.3258,82440.0],["2010-09-24",14.5349,14.8224,14.3257,14.7702,55320.0],["2010-09-27",14.8224,14.8224,14.4042,14.4565,35160.0],["2010-09-28",14.5349,14.6656,14.3258,14.5349,67840.0],["2010-09-29",14.5349,14.6395,14.378,14.6133,58560.0],["2010-09-30",14.7702,14.927,14.4565,14.5349,56560.0],["2010-10-01",14.7702,14.7702,14.3519,14.4565,62760.0],["2010-10-04",14.4826,14.561,14.3519,14.4303,55860.0],["2010-10-05",14.6395,14.8486,14.4042,14.8224,77520.0],["2010-10-06",14.7702,14.8747,14.561,14.6656,46240.0],["2010-10-07",14.8224,14.8747,14.5349,14.5349,32640.0],["2010-10-08",14.5872,14.8747,14.5087,14.7963,39080.0],["2010-10-11",14.8224,14.8224,14.4042,14.561,28660.0],["2010-10-12",14.561,14.6395,14.4565,14.4565,80220.0],["2010-10-13",14.5872,14.9793,14.378,14.8486,50560.0],["2010-10-14",14.8224,14.927,14.5087,14.744,47900.0],["2010-10-15",14.927,14.927,14.0905,14.2473,176320.0],["2010-10-18",14.3519,14.7702,14.2473,14.7702,73560.0],["2010-10-19",14.4042,14.7702,14.2735,14.2996,98040.0],["2010-10-20",14.378,14.561,14.3257,14.4042,53840.0],["2010-10-21",14.5087,14.6395,14.2473,14.4042,40060.0],["2010-10-22",14.4565,14.5087,14.2473,14.3519,24440.0],["2010-10-25",14.5087,14.5349,14.2735,14.3519,32540.0],["2010-10-26",14.2996,14.4826,14.1689,14.195,37460.0],["2010-10-27",14.1689,14.5087,14.1428,14.2473,46920.0],["2010-10-28",14.4303,14.4565,14.1689,14.2212,31580.0],["2010-10-29",14.1428,14.3257,14.0905,14.0905,53540.0],["2010-11-01",14.1166,14.195,13.7768,13.9598,49180.0],["2010-11-02",14.1428,14.3519,14.0382,14.3258,50280.0],["2010-11-03",14.2996,14.5087,14.2996,14.5087,37940.0],["2010-11-04",14.6917,14.9793,14.6133,14.9793,79360.0],["2010-11-05",15.0316,15.2669,14.9009,15.1623,36540.0],["2010-11-08",15.0316,15.1361,14.7963,14.9532,28760.0],["2010-11-09",14.9793,15.0316,14.6395,14.6656,53020.0],["2010-11-10",14.6656,15.1884,14.6395,15.1884,39640.0],["2010-11-11",14.9793,15.1361,14.927,14.9532,22360.0],["2010-11-12",14.7702,15.0577,14.7702,14.8486,44340.0],["2010-11-15",14.9793,15.1361,14.9009,15.0316,15080.0],["2010-11-16",14.9009,14.9532,14.6394,14.8747,53120.0],["2010-11-17",14.8747,14.9532,14.6395,14.7179,56700.0],["2010-11-18",14.927,15.0054,14.744,14.8486,35720.0],["2010-11-19",14.8486,14.8486,14.6656,14.7702,27300.0],["2010-11-22",14.6917,14.7179,14.5087,14.6395,24100.0],["2010-11-23",14.5087,14.744,14.4042,14.6395,25740.0],["2010-11-24",14.8224,14.9793,14.6656,14.9532,35200.0],["2010-11-26",14.7963,14.9009,14.7702,14.7702,8400.0],["2010-11-29",14.6395,14.8747,14.561,14.8486,18920.0],["2010-11-30",14.744,14.8224,14.5872,14.7179,64000.0],["2010-12-01",15.0247,15.1041,14.8925,15.1041,63660.0],["2010-12-02",15.157,15.3157,15.0247,15.2892,27560.0],["2010-12-03",15.157,15.448,14.9983,15.3951,30100.0],["2010-12-06",15.2892,15.4215,15.1041,15.2363,71160.0],["2010-12-07",15.395,15.4215,15.2099,15.2892,29900.0],["2010-12-08",15.3686,15.8183,15.3421,15.6596,46480.0],["2010-12-09",15.7389,15.9241,15.4215,15.8447,56220.0],["2010-12-10",15.8976,16.0563,15.6331,16.0563,30440.0],["2010-12-13",16.1622,16.1886,15.8183,15.9241,36540.0],["2010-12-14",16.0299,16.268,15.9241,16.1622,30960.0],["2010-12-15",16.1886,16.3473,15.9241,16.1093,49540.0],["2010-12-16",16.1357,16.506,16.0563,16.2151,40060.0],["2010-12-17",16.2415,16.4002,16.1093,16.2151,166040.0],["2010-12-20",16.2415,16.4002,16.1886,16.2944,36840.0],["2010-12-21",16.4267,16.8499,16.3209,16.7441,51720.0],["2010-12-22",16.7706,17.4583,16.7706,17.379,53220.0],["2010-12-23",17.4054,17.617,16.9557,17.1409,31460.0],["2010-12-27",17.0351,17.617,16.8499,17.379,23280.0],["2010-12-28",17.3789,17.5641,17.1673,17.2467,63920.0],["2010-12-29",17.326,17.3789,17.088,17.1938,32440.0],["2010-12-30",17.1938,17.1938,16.9822,16.9822,26220.0],["2010-12-31",16.9293,17.1938,16.7705,16.7705,39200.0],["2011-01-03",17.0086,17.3789,16.9293,17.326,51500.0],["2011-01-04",17.4319,17.4319,16.8235,16.9293,43020.0],["2011-01-05",16.8499,17.1409,16.797,17.088,48020.0],["2011-01-06",17.088,17.088,16.5854,16.6383,45280.0],["2011-01-07",16.6383,16.797,16.2151,16.4531,35740.0],["2011-01-10",16.2944,16.4796,16.0563,16.4267,33560.0],["2011-01-11",16.4531,16.6118,16.3738,16.5325,20780.0],["2011-01-12",16.7177,16.7706,16.4531,16.5589,25580.0],["2011-01-13",16.5589,16.7706,16.4267,16.506,15620.0],["2011-01-14",16.4267,16.7176,16.2944,16.6647,51100.0],["2011-01-18",16.5589,16.6118,16.4796,16.5589,34360.0],["2011-01-19",16.4796,16.5589,15.8712,15.977,76560.0],["2011-01-20",15.8712,16.268,15.8712,16.1622,38020.0],["2011-01-21",16.2944,16.2944,15.977,15.977,42920.0],["2011-01-24",15.9241,16.2415,15.9241,16.1357,37680.0],["2011-01-25",15.977,16.3473,15.977,16.2944,25300.0],["2011-01-26",16.4002,16.6912,16.1886,16.6912,44260.0],["2011-01-27",16.6118,16.7706,16.4796,16.5854,21060.0],["2011-01-28",16.5589,16.5589,15.8712,16.0034,76480.0],["2011-01-31",16.1093,16.1093,15.8183,15.8447,33440.0],["2011-02-01",15.8976,16.2415,15.8976,16.1622,30180.0],["2011-02-02",16.0564,16.1886,15.9241,15.9505,18500.0],["2011-02-03",15.9241,16.0828,15.8183,16.0299,22380.0],["2011-02-04",15.977,15.977,15.7918,15.8183,25680.0],["2011-02-07",15.8183,16.1357,15.8183,15.9241,16500.0],["2011-02-08",15.8447,15.9505,15.8447,15.9505,23160.0],["2011-02-09",15.8712,16.0563,15.8183,15.8447,19020.0],["2011-02-10",15.7389,15.9241,15.7389,15.8712,19720.0],["2011-02-11",15.8183,16.2944,15.8183,16.2944,36040.0],["2011-02-14",16.268,16.3473,16.1357,16.1886,14480.0],["2011-02-15",16.1093,16.2151,15.7389,15.7389,51240.0],["2011-02-16",15.8976,16.1886,15.8976,15.9505,28460.0],["2011-02-17",15.9505,16.1357,15.9241,16.0299,33980.0],["2011-02-18",16.1622,16.1886,16.0034,16.0828,30380.0],["2011-02-22",15.9505,16.0828,15.7918,15.8183,34540.0],["2011-02-23",15.8183,15.9505,15.5273,15.5273,40400.0],["2011-02-24",15.5273,15.7918,15.5273,15.6596,38260.0],["2011-02-25",15.6596,15.7654,15.5802,15.7125,48780.0],["2011-02-28",15.9505,16.1357,15.686,15.9505,75040.0],["2011-03-01",15.9241,16.1357,15.7125,15.7918,141360.0],["2011-03-02",15.9416,16.1556,15.8079,16.0486,47400.0],["2011-03-03",16.2626,16.3428,16.0486,16.3161,45800.0],["2011-03-04",16.2893,16.3161,16.0219,16.1289,25140.0],["2011-03-07",16.1021,16.1823,15.8614,15.8881,29360.0],["2011-03-08",15.8881,16.1823,15.8614,16.1823,24800.0],["2011-03-09",16.1823,16.2091,16.0754,16.2091,13500.0],["2011-03-10",16.0486,16.0754,15.7009,15.7009,44280.0],["2011-03-11",15.7009,15.8346,15.5137,15.5672,25540.0],["2011-03-14",15.4334,15.5939,15.2729,15.2729,26140.0],["2011-03-15",14.9252,15.3264,14.9252,15.2729,42380.0],["2011-03-16",15.2462,15.2729,14.8717,14.9787,48980.0],["2011-03-17",15.1659,15.3532,14.8985,14.9787,28740.0],["2011-03-18",15.0857,15.4334,14.7112,14.7112,262440.0],["2011-03-21",14.9787,15.3799,14.8985,15.1124,45880.0],["2011-03-22",15.1659,15.2729,15.1659,15.2462,19920.0],["2011-03-23",15.1659,15.3532,15.0589,15.3532,87620.0],["2011-03-24",15.3799,15.3799,15.1927,15.2729,18780.0],["2011-03-25",15.3532,15.6206,15.2194,15.5672,26660.0],["2011-03-28",15.5671,15.5671,15.2997,15.2997,22080.0],["2011-03-29",15.3799,15.6474,15.2997,15.5672,20840.0],["2011-03-30",15.5404,15.7811,15.4869,15.7276,42040.0],["2011-03-31",15.6474,15.8614,15.6474,15.8614,31000.0],["2011-04-01",15.8881,16.0754,15.6741,16.0754,52640.0],["2011-04-04",16.1288,16.3696,16.0486,16.3696,48780.0],["2011-04-05",16.2626,16.4231,16.1556,16.3428,39260.0],["2011-04-06",16.3696,16.6371,16.1021,16.5836,48180.0],["2011-04-07",16.5301,16.6906,16.2091,16.3963,26060.0],["2011-04-08",16.4231,16.4231,16.0486,16.0486,22000.0],["2011-04-11",16.0486,16.2358,15.9149,15.9416,24740.0],["2011-04-12",15.7811,16.1556,15.7276,15.7276,31900.0],["2011-04-13",15.8614,16.0486,15.4067,15.4602,28280.0],["2011-04-14",15.2729,15.7009,15.2729,15.7009,37180.0],["2011-04-15",15.6206,16.1021,15.5137,15.9149,48360.0],["2011-04-18",15.6474,15.8881,15.5404,15.5939,25940.0],["2011-04-19",15.7276,15.7811,15.5671,15.7009,30880.0],["2011-04-20",15.8881,15.8881,15.6741,15.7544,27580.0],["2011-04-21",15.8614,15.8881,15.6741,15.8614,13880.0],["2011-04-25",15.7811,15.8346,15.5672,15.7276,21800.0],["2011-04-26",15.7811,15.9416,15.5672,15.8881,33360.0],["2011-04-27",15.8614,15.9684,15.7544,15.8881,19600.0],["2011-04-28",15.9149,16.0219,15.7276,16.0219,14600.0],["2011-04-29",16.0486,16.1021,15.8881,16.0486,23600.0],["2011-05-02",16.0754,16.1021,15.6741,15.6741,24000.0],["2011-05-03",15.6474,15.8079,15.4334,15.5137,34000.0],["2011-05-04",15.5137,15.6741,15.4067,15.4334,30880.0],["2011-05-05",15.4067,15.6741,15.3799,15.4602,30960.0],["2011-05-06",15.6474,15.6741,15.2997,15.3532,34600.0],["2011-05-09",15.2997,15.4067,15.2997,15.3799,15400.0],["2011-05-10",15.4869,15.5939,15.3532,15.5939,20540.0],["2011-05-11",15.5939,15.5939,15.2729,15.2729,18340.0],["2011-05-12",15.2462,15.5404,15.2462,15.5137,16120.0],["2011-05-13",15.4602,15.4602,15.1659,15.1659,28400.0],["2011-05-16",15.1659,15.2729,14.9252,14.9787,48780.0],["2011-05-17",14.9787,15.3799,14.952,15.2194,26880.0],["2011-05-18",15.2729,15.3799,15.1392,15.3799,24200.0],["2011-05-19",15.3799,15.3799,15.1124,15.2194,31340.0],["2011-05-20",15.1392,15.2997,15.0322,15.0322,35780.0],["2011-05-23",14.952,15.0589,14.845,14.845,24100.0],["2011-05-24",14.8717,14.9252,14.7112,14.738,44980.0],["2011-05-25",14.7112,15.2462,14.7112,15.2194,29200.0],["2011-05-26",15.1659,15.3532,14.9787,15.2462,21520.0],["2011-05-27",15.2729,15.4602,15.2729,15.4334,32360.0],["2011-05-31",15.4602,15.8346,15.4067,15.8346,108960.0],["2011-06-01",15.7427,15.8238,15.364,15.364,46080.0],["2011-06-02",15.4451,15.4992,15.2287,15.2558,26900.0],["2011-06-03",15.0935,15.2287,14.9582,14.9582,38200.0],["2011-06-06",14.9312,15.1476,14.7959,14.823,33300.0],["2011-06-07",14.9312,15.1205,14.823,14.9312,29220.0],["2011-06-08",14.85,15.4992,14.5795,14.5795,106360.0],["2011-06-09",14.6066,14.6607,14.4172,14.4443,50420.0],["2011-06-10",14.4172,14.7689,14.0386,14.1468,57660.0],["2011-06-13",14.2549,14.3902,14.0386,14.1738,29800.0],["2011-06-14",14.282,14.5254,14.1738,14.2008,71420.0],["2011-06-15",14.0926,14.1467,13.6599,13.7681,87200.0],["2011-06-16",13.8492,14.0115,13.4976,13.8492,75440.0],["2011-06-17",13.9304,13.9574,13.5246,13.8763,91260.0],["2011-06-20",13.8222,14.1468,13.6328,14.0927,41680.0],["2011-06-21",14.2008,14.2549,13.8763,14.2279,74080.0],["2011-06-22",14.1197,14.6336,13.9033,13.9304,52700.0],["2011-06-23",13.8222,13.9845,13.4435,13.6869,64960.0],["2011-06-24",13.741,13.8222,13.4705,13.4705,120360.0],["2011-06-27",13.4976,13.9304,13.4976,13.8763,53940.0],["2011-06-28",13.9304,13.9304,13.5246,13.714,68240.0],["2011-06-29",13.7951,13.7951,13.2271,13.4705,132060.0],["2011-06-30",13.4164,13.5246,13.1189,13.2541,1090760.0],["2011-07-01",13.2271,13.4435,13.1459,13.2541,202200.0],["2011-07-05",13.2812,13.3082,12.9295,13.173,108300.0],["2011-07-06",13.1189,13.3623,13.0648,13.173,93620.0],["2011-07-07",13.2271,13.5246,13.1189,13.4705,209400.0],["2011-07-08",13.2541,13.4435,13.2,13.2812,91440.0],["2011-07-11",13.1459,13.3082,13.0377,13.2271,97720.0],["2011-07-12",13.2,13.5246,13.2,13.3623,148240.0],["2011-07-13",13.4705,13.6599,13.3894,13.5246,179360.0],["2011-07-14",13.5787,13.6328,13.173,13.2,122160.0],["2011-07-15",13.2271,13.4705,12.9836,13.0648,102980.0],["2011-07-18",13.1189,13.2271,12.8484,13.0377,93160.0],["2011-07-19",13.173,13.4164,13.173,13.3353,94000.0],["2011-07-20",13.3894,13.4705,13.1189,13.2271,64900.0],["2011-07-21",13.3894,13.5787,13.3082,13.4435,68880.0],["2011-07-22",13.4976,13.4976,13.1459,13.3353,60020.0],["2011-07-25",13.2,13.3623,13.0648,13.1459,72380.0],["2011-07-26",13.2,13.3623,13.0918,13.1189,36580.0],["2011-07-27",13.0918,13.2541,12.7943,12.8213,77120.0],["2011-07-28",12.8213,13.0648,12.6861,12.6861,72100.0],["2011-07-29",12.6049,12.9295,12.4427,12.4967,321300.0],["2011-08-01",12.7672,12.9566,12.4967,12.6049,106320.0],["2011-08-02",12.5779,12.8213,12.3074,12.3074,87500.0],["2011-08-03",12.3345,12.6049,12.1722,12.5238,98820.0],["2011-08-04",12.4156,12.6049,12.1722,12.1722,80620.0],["2011-08-05",12.3074,12.4697,11.8746,12.091,160680.0],["2011-08-08",11.9017,12.091,11.009,11.009,161200.0],["2011-08-09",11.1713,12.1181,10.8467,12.091,141300.0],["2011-08-10",12.1181,12.2263,11.0902,11.1713,142360.0],["2011-08-11",11.2254,11.6853,11.1172,11.4689,130540.0],["2011-08-12",11.55,11.6582,11.2254,11.4418,63620.0],["2011-08-15",11.5771,11.8476,11.4959,11.8476,49700.0],["2011-08-16",11.6853,11.6853,11.3607,11.5771,74340.0],["2011-08-17",11.6312,11.8476,11.5771,11.6582,36320.0],["2011-08-18",11.3607,11.523,10.982,11.0902,111360.0],["2011-08-19",10.9549,11.3066,10.6304,10.6845,156980.0],["2011-08-22",11.1172,11.3877,10.7385,10.7656,122220.0],["2011-08-23",10.8467,11.7123,10.8197,11.6582,138840.0],["2011-08-24",11.6312,12.064,11.6041,11.9828,55640.0],["2011-08-25",12.1722,12.2533,11.4418,11.523,97920.0],["2011-08-26",11.4689,11.7935,11.2525,11.6312,50840.0],["2011-08-29",11.7935,12.4967,11.7123,12.4697,143940.0],["2011-08-30",12.4156,12.4697,12.1451,12.4697,132380.0],["2011-08-31",12.4862,12.8429,12.3489,12.8155,141680.0],["2011-09-01",12.8155,12.9527,12.2941,12.5136,127600.0],["2011-09-02",12.1843,12.9252,11.9099,11.9922,93940.0],["2011-09-06",11.608,11.9922,11.608,11.8824,59660.0],["2011-09-07",12.0745,12.4862,12.0196,12.3764,62520.0],["2011-09-08",12.2392,12.3215,11.9099,11.9648,87700.0],["2011-09-09",11.8001,12.0196,11.608,11.7727,96640.0],["2011-09-12",11.6355,12.0197,11.6355,11.8824,53440.0],["2011-09-13",11.9648,12.2666,11.8824,12.1843,49760.0],["2011-09-14",12.349,12.4587,11.9922,12.2941,56660.0],["2011-09-15",12.4038,12.4587,12.2392,12.4038,32620.0],["2011-09-16",12.5136,12.541,12.1294,12.541,130240.0],["2011-09-19",12.2392,12.2666,11.9648,12.102,38240.0],["2011-09-20",12.102,12.4038,12.0197,12.0745,44380.0],["2011-09-21",12.0471,12.1569,11.3336,11.6355,127560.0],["2011-09-22",11.2513,11.8276,11.2238,11.6629,109240.0],["2011-09-23",11.6903,11.9922,11.608,11.9373,69800.0],["2011-09-26",12.0745,12.3764,11.7727,12.349,78440.0],["2011-09-27",12.541,12.6234,12.1294,12.3215,74280.0],["2011-09-28",12.349,12.5685,11.7452,11.8276,96360.0],["2011-09-29",12.1294,12.5136,11.8824,12.5136,49380.0],["2011-09-30",12.2392,12.3764,12.0471,12.2392,103240.0],["2011-10-03",12.2666,12.4313,11.7178,11.7178,91820.0],["2011-10-04",11.6903,12.8704,11.6903,12.8429,134200.0],["2011-10-05",12.8704,12.8978,12.4038,12.6783,59140.0],["2011-10-06",12.6783,12.8429,12.4038,12.788,68600.0],["2011-10-07",12.8155,12.8155,12.0745,12.1294,61200.0],["2011-10-10",12.4313,12.7606,12.1843,12.7057,55660.0],["2011-10-11",12.5411,12.7606,12.349,12.6783,46560.0],["2011-10-12",12.7606,13.0624,12.5959,13.0076,90420.0],["2011-10-13",12.8704,12.9527,12.6783,12.8429,50740.0],["2011-10-14",13.0076,13.035,12.7606,13.035,52720.0],["2011-10-17",12.9527,12.9527,12.541,12.5685,56880.0],["2011-10-18",12.6783,13.2271,12.6783,13.0624,73640.0],["2011-10-19",13.0624,13.1997,12.788,13.035,56120.0],["2011-10-20",13.035,13.2545,12.6508,13.0624,55740.0],["2011-10-21",13.3094,13.3094,13.035,13.3094,55680.0],["2011-10-24",13.3094,13.3369,12.9527,13.282,89540.0],["2011-10-25",13.1997,13.282,12.6783,12.788,84340.0],["2011-10-26",13.0076,13.3369,12.8155,13.282,90820.0],["2011-10-27",13.5015,14.1876,13.3918,14.1052,169280.0],["2011-10-28",13.9955,14.1327,13.7485,13.7759,65300.0],["2011-10-31",13.5564,13.8857,13.5015,13.6113,53160.0],["2011-11-01",13.282,13.5839,13.0899,13.3094,155080.0],["2011-11-02",13.5564,13.8034,13.4466,13.7759,57880.0],["2011-11-03",13.9132,14.0504,13.4741,13.9955,70980.0],["2011-11-04",13.8308,14.0229,13.5838,13.968,39100.0],["2011-11-07",13.8857,14.1876,13.7211,14.1601,31520.0],["2011-11-08",14.2425,14.2973,13.7759,14.215,67480.0],["2011-11-09",13.9406,14.1052,13.4466,13.4466,98180.0],["2011-11-10",13.6936,13.9955,13.6113,13.7485,36260.0],["2011-11-11",13.9132,14.1327,13.8034,14.1052,45780.0],["2011-11-14",14.0504,14.0504,13.6387,13.8308,44780.0],["2011-11-15",13.7485,14.1327,13.6662,14.1052,36600.0],["2011-11-16",13.9406,14.2425,13.8583,13.8583,43900.0],["2011-11-17",13.8857,14.1876,13.7759,13.8583,37800.0],["2011-11-18",13.8583,13.9132,13.6662,13.8583,79080.0],["2011-11-21",13.6113,13.7759,13.4466,13.5564,51260.0],["2011-11-22",13.5564,13.7759,13.4466,13.529,33000.0],["2011-11-23",13.4466,13.529,13.035,13.0624,95740.0],["2011-11-25",13.035,13.3369,13.0076,13.0076,31680.0],["2011-11-28",13.5015,13.9955,13.5015,13.9955,87940.0],["2011-11-29",14.0229,14.0229,13.6662,13.8857,114220.0],["2011-11-30",14.3473,14.6531,14.0136,14.6531,168120.0],["2011-12-01",14.5419,14.6253,14.3195,14.4029,61140.0],["2011-12-02",14.5975,14.7365,14.3195,14.6809,43720.0],["2011-12-05",14.8756,14.9034,14.5975,14.7921,60060.0],["2011-12-06",14.7921,14.9034,14.5419,14.7921,61600.0],["2011-12-07",14.7365,15.1536,14.5141,15.1258,44960.0],["2011-12-08",14.9868,15.1536,14.5419,14.5975,78760.0],["2011-12-09",14.6809,15.1814,14.5975,15.098,69780.0],["2011-12-12",14.8478,15.098,14.7365,15.0424,44380.0],["2011-12-13",15.1814,15.237,14.6531,14.7365,50280.0],["2011-12-14",14.7087,15.0146,14.4863,14.4863,56160.0],["2011-12-15",14.7643,14.959,14.6809,14.8756,51260.0],["2011-12-16",14.9868,15.2092,14.6253,14.7643,253580.0],["2011-12-19",14.9034,15.0702,14.7365,14.7643,56940.0],["2011-12-20",15.0424,15.4317,14.9312,15.4039,82520.0],["2011-12-21",15.2926,15.5429,15.1258,15.4595,58060.0],["2011-12-22",15.5151,15.6819,15.376,15.5707,87020.0],["2011-12-23",15.6541,15.6819,15.2926,15.5429,19300.0],["2011-12-27",15.4039,15.6819,15.3482,15.5707,29740.0],["2011-12-28",15.6263,15.6263,15.3204,15.4317,70040.0],["2011-12-29",15.5429,15.7375,15.4317,15.7375,55820.0],["2011-12-30",15.6541,15.7097,15.3761,15.5985,50580.0],["2012-01-03",15.6263,15.9878,15.6263,15.9043,85380.0],["2012-01-04",15.7653,15.8765,15.6541,15.7653,29080.0],["2012-01-05",15.6263,15.8765,15.5707,15.8487,48060.0],["2012-01-06",15.7931,15.8765,15.6263,15.7931,79960.0],["2012-01-09",15.7931,15.9878,15.6541,15.9599,52320.0],["2012-01-10",16.0712,16.1268,15.9043,15.9878,57100.0],["2012-01-11",15.8765,16.099,15.7097,15.9878,43780.0],["2012-01-12",15.9878,16.1268,15.7931,16.099,41120.0],["2012-01-13",15.8487,15.96,15.7097,15.8765,66020.0],["2012-01-17",15.9043,15.9321,15.6541,15.6819,71920.0],["2012-01-18",15.7097,15.7931,15.6263,15.7375,38400.0],["2012-01-19",15.8209,15.8209,15.5151,15.7097,32520.0],["2012-01-20",15.6819,16.1546,15.6819,15.9878,37920.0],["2012-01-23",16.0156,16.1546,15.8487,16.0712,23080.0],["2012-01-24",15.9321,15.9878,15.3761,15.5985,125060.0],["2012-01-25",15.5707,15.9321,15.4317,15.6263,92120.0],["2012-01-26",15.7375,15.7375,15.1536,15.3761,81580.0],["2012-01-27",15.2926,15.6263,15.2092,15.5707,36400.0],["2012-01-30",15.4317,15.6541,15.2926,15.5985,34180.0],["2012-01-31",15.7375,15.7653,15.376,15.5151,38640.0],["2012-02-01",15.6263,15.9043,15.4317,15.8209,80780.0],["2012-02-02",15.8209,16.0434,15.5985,15.9599,68300.0],["2012-02-03",16.1268,16.4882,15.9043,16.4604,68940.0],["2012-02-06",16.3214,16.4048,16.0434,16.2936,29920.0],["2012-02-07",16.2658,16.3214,16.0712,16.0712,32200.0],["2012-02-08",16.099,16.238,15.9599,16.0712,46820.0],["2012-02-09",16.0434,16.1268,15.8487,15.9878,27740.0],["2012-02-10",15.8487,15.96,15.4873,15.5151,41460.0],["2012-02-13",15.7653,15.8209,15.5151,15.7097,44620.0],["2012-02-14",15.5985,15.6819,15.3482,15.5429,43280.0],["2012-02-15",15.6263,15.6263,15.237,15.2926,45660.0],["2012-02-16",15.2648,15.96,15.2648,15.9043,49200.0],["2012-02-17",15.96,15.9878,15.7931,15.9043,30580.0],["2012-02-21",15.9043,15.9877,15.5985,15.7097,35480.0],["2012-02-22",15.6819,15.7097,15.4317,15.4595,52980.0],["2012-02-23",15.4873,15.7931,15.4595,15.7653,35860.0],["2012-02-24",15.7653,15.7653,15.5707,15.5707,21080.0],["2012-02-27",15.4317,15.5707,15.3482,15.4039,57200.0],["2012-02-28",15.4595,15.4873,15.3204,15.4317,123660.0],["2012-02-29",15.5048,15.5892,15.0546,15.0827,83680.0],["2012-03-01",15.1109,15.4485,15.0546,15.0827,61520.0],["2012-03-02",15.1109,15.1672,14.5199,14.6325,90120.0],["2012-03-05",14.5762,14.9139,14.5199,14.8576,33220.0],["2012-03-06",14.7169,14.8576,14.4918,14.4918,59780.0],["2012-03-07",14.6325,14.8295,14.4637,14.7169,40020.0],["2012-03-08",14.8013,14.9139,14.6044,14.8295,42380.0],["2012-03-09",14.8576,15.2516,14.7732,15.0827,50360.0],["2012-03-12",15.0827,15.139,14.9702,15.0827,23840.0],["2012-03-13",15.2797,15.7862,15.1953,15.7581,62340.0],["2012-03-14",15.6737,15.7299,15.4204,15.5611,41060.0],["2012-03-15",15.6174,15.8144,15.3923,15.7018,31220.0],["2012-03-16",15.7581,15.8144,15.5048,15.5892,102400.0],["2012-03-19",15.5611,15.8706,15.4767,15.8144,47440.0],["2012-03-20",15.6737,15.8144,15.5892,15.6455,30060.0],["2012-03-21",15.6737,15.7581,15.5048,15.6737,31620.0],["2012-03-22",15.5048,15.6174,15.1953,15.3078,38900.0],["2012-03-23",15.3078,15.5048,15.139,15.4767,41520.0],["2012-03-26",15.5892,15.8425,15.533,15.7299,49920.0],["2012-03-27",15.7299,15.8988,15.6174,15.7862,76320.0],["2012-03-28",15.8425,15.9832,15.7581,15.955,80920.0],["2012-03-29",15.8988,16.0113,15.6737,15.955,90100.0],["2012-03-30",16.0395,16.0957,15.8706,16.0676,86000.0],["2012-04-02",16.0676,16.4897,15.8144,16.4897,111740.0],["2012-04-03",16.4616,16.4897,16.2646,16.4053,78960.0],["2012-04-04",16.1802,16.3209,16.0676,16.2083,61060.0],["2012-04-05",16.0957,16.2646,16.0676,16.2646,62380.0],["2012-04-09",16.0676,16.1802,15.8425,16.0113,78860.0],["2012-04-10",16.0113,16.1239,15.7018,15.7018,114280.0],["2012-04-11",15.8988,16.0113,15.8144,15.8988,49340.0],["2012-04-12",15.9551,16.2364,15.8425,16.1802,61840.0],["2012-04-13",16.0676,16.0676,15.6737,15.7018,49100.0],["2012-04-16",15.7581,16.0113,15.6455,15.8425,22140.0],["2012-04-17",16.0395,16.2364,15.955,16.152,44640.0],["2012-04-18",16.0395,16.0395,15.7299,15.7299,34360.0],["2012-04-19",15.7862,16.0676,15.6174,15.7299,47900.0],["2012-04-20",16.0113,16.1239,15.7018,15.8425,94460.0],["2012-04-23",15.6174,15.8144,15.5892,15.6455,49180.0],["2012-04-24",15.7018,15.8988,15.6455,15.7299,80960.0],["2012-04-25",15.9269,15.9832,15.7299,15.7581,56120.0],["2012-04-26",15.7581,15.7862,15.6737,15.7018,33860.0],["2012-04-27",15.6737,15.7862,15.5611,15.6737,70680.0],["2012-04-30",15.7018,15.7862,15.2797,15.3923,107320.0],["2012-05-01",15.3641,15.6737,15.3078,15.336,85960.0],["2012-05-02",15.3078,15.3923,15.1109,15.1953,49000.0],["2012-05-03",15.139,15.2234,15.0546,15.0827,47680.0],["2012-05-04",15.0265,15.1953,14.9139,14.9139,50960.0],["2012-05-07",14.942,15.4204,14.942,15.2234,46200.0],["2012-05-08",15.1671,15.4204,15.1109,15.3641,48920.0],["2012-05-09",15.2234,15.3923,15.1109,15.3078,40200.0],["2012-05-10",15.4485,15.4767,15.2516,15.2797,43000.0],["2012-05-11",15.1953,15.336,15.0546,15.1109,44240.0],["2012-05-14",15.0265,15.1109,14.9139,14.9702,61840.0],["2012-05-15",14.942,15.139,14.942,15.0265,25000.0],["2012-05-16",14.9983,15.1671,14.9702,15.0265,27180.0],["2012-05-17",15.0827,15.139,14.9139,14.942,62320.0],["2012-05-18",14.8858,15.139,14.7732,14.8013,67360.0],["2012-05-21",14.8295,15.0265,14.7451,14.8295,43980.0],["2012-05-22",14.8857,14.9983,14.5199,14.6044,69620.0],["2012-05-23",14.4918,14.6888,14.2948,14.6606,38600.0],["2012-05-24",14.7169,14.942,14.5481,14.9139,40600.0],["2012-05-25",14.9702,15.0265,14.7732,14.8295,52980.0],["2012-05-29",14.9983,14.9983,14.6606,14.9139,39340.0],["2012-05-30",14.8455,14.874,14.6175,14.6745,47220.0],["2012-05-31",14.7885,14.8455,14.5321,14.76,56300.0],["2012-06-01",14.4751,14.5891,14.3041,14.3041,65120.0],["2012-06-04",14.4181,14.874,14.4181,14.5891,39100.0],["2012-06-05",14.4751,14.703,14.4751,14.6176,36300.0],["2012-06-06",14.6745,14.703,14.5321,14.703,52580.0],["2012-06-07",14.817,14.9595,14.703,14.7885,64180.0],["2012-06-08",14.7315,14.988,14.6176,14.9595,30740.0],["2012-06-11",15.1589,15.1874,14.7315,14.76,55020.0],["2012-06-12",14.874,14.9025,14.646,14.703,36420.0],["2012-06-13",14.703,15.0165,14.646,14.703,34880.0],["2012-06-14",14.76,15.0165,14.6745,14.988,44520.0],["2012-06-15",15.045,15.3584,14.988,15.3299,95980.0],["2012-06-18",15.1874,15.2159,14.988,15.045,38920.0],["2012-06-19",15.102,15.4724,15.045,15.3584,39720.0],["2012-06-20",15.3869,15.5009,15.2159,15.3299,24020.0],["2012-06-21",15.3584,15.3584,14.874,14.931,37380.0],["2012-06-22",15.0735,15.3299,14.9025,15.2444,121500.0],["2012-06-25",14.988,15.102,14.9025,14.9595,25100.0],["2012-06-26",15.045,15.2159,14.7315,14.76,70960.0],["2012-06-27",14.874,15.1874,14.76,15.1589,60180.0],["2012-06-28",14.988,15.1589,14.874,15.1589,35260.0],["2012-06-29",15.2729,15.6433,15.102,15.5579,104160.0],["2012-07-02",15.6718,15.8713,15.3869,15.8713,68420.0],["2012-07-03",15.8998,16.0138,15.7003,15.9568,34400.0],["2012-07-05",15.9853,16.0708,15.8998,16.0138,46600.0],["2012-07-06",15.8713,16.0138,15.7858,16.0138,30040.0],["2012-07-09",16.0138,16.0138,15.8428,16.0138,53300.0],["2012-07-10",16.0138,16.0993,15.8998,16.0993,59940.0],["2012-07-11",16.1278,16.1562,15.8998,16.1278,56520.0],["2012-07-12",16.0423,16.2132,15.8428,16.1847,59400.0],["2012-07-13",16.2132,16.4412,16.1562,16.3557,80780.0],["2012-07-16",16.3557,16.3557,16.2132,16.2702,47780.0],["2012-07-17",16.3557,16.3557,16.1277,16.2987,37940.0],["2012-07-18",16.3272,16.3842,16.1562,16.2987,48520.0],["2012-07-19",16.2132,16.2417,16.0708,16.1278,49860.0],["2012-07-20",16.0423,16.2417,15.9568,16.0138,58640.0],["2012-07-23",16.0993,16.0993,15.6718,15.7288,34460.0],["2012-07-24",15.8713,16.0993,15.6718,15.7003,42640.0],["2012-07-25",15.7573,15.8143,15.6149,15.6149,26020.0],["2012-07-26",15.7573,15.7573,15.5579,15.6433,37760.0],["2012-07-27",15.7573,15.9283,15.5864,15.8998,61460.0],["2012-07-30",15.9283,15.9283,15.7573,15.7573,20060.0],["2012-07-31",15.6718,15.8143,15.6433,15.7003,39040.0],["2012-08-01",15.7573,15.8143,15.3869,15.3869,57020.0],["2012-08-02",15.3869,15.4724,15.2159,15.3014,38480.0],["2012-08-03",15.4439,15.7858,15.3869,15.6718,63540.0],["2012-08-06",15.7003,15.8143,15.6433,15.7003,40440.0],["2012-08-07",15.8143,15.8713,15.7573,15.8143,64380.0],["2012-08-08",15.7858,15.9568,15.5009,15.8998,34920.0],["2012-08-09",15.8998,15.9853,15.8713,15.9283,35440.0],["2012-08-10",15.9283,16.2702,15.8143,16.2132,76660.0],["2012-08-13",16.1562,16.2702,15.9853,16.2702,33060.0],["2012-08-14",16.2702,16.3272,16.0708,16.1562,52120.0],["2012-08-15",16.0708,16.2702,16.0423,16.2702,36780.0],["2012-08-16",16.1847,16.2987,16.0708,16.2417,47140.0],["2012-08-17",16.1847,16.3842,16.1847,16.3842,52800.0],["2012-08-20",16.3272,16.3842,16.2417,16.3557,27640.0],["2012-08-21",16.3842,16.4127,16.1847,16.2132,41040.0],["2012-08-22",16.1562,16.1847,16.0423,16.0708,21860.0],["2012-08-23",16.0993,16.0993,15.8713,15.8713,32520.0],["2012-08-24",15.8428,15.9853,15.8428,15.9283,17080.0],["2012-08-27",15.9568,16.0708,15.7858,15.9568,23420.0],["2012-08-28",15.8998,16.0138,15.8428,15.9568,24080.0],["2012-08-29",15.9568,16.0993,15.9568,16.0708,25460.0],["2012-08-30",16.0138,16.0708,15.8998,15.9568,40300.0],["2012-08-31",16.0708,16.0708,15.8998,15.8998,30480.0],["2012-09-04",15.8713,16.0993,15.8428,16.0138,37320.0],["2012-09-05",16.1752,16.1752,15.9157,16.0599,45020.0],["2012-09-06",16.1464,16.4636,15.9734,16.4347,56180.0],["2012-09-07",16.5212,16.5212,16.2906,16.5212,34860.0],["2012-09-10",16.4636,16.5501,16.3771,16.5212,38140.0],["2012-09-11",16.5789,16.6077,16.3771,16.4636,36120.0],["2012-09-12",16.4924,16.6654,16.4924,16.6366,50520.0],["2012-09-13",16.6942,16.9249,16.3482,16.7807,86380.0],["2012-09-14",16.8384,17.0402,16.6942,16.9826,66300.0],["2012-09-17",16.8961,16.9537,16.7519,16.8096,31380.0],["2012-09-18",16.7519,16.9826,16.7231,16.9826,41200.0],["2012-09-19",16.9826,17.1267,16.8672,16.9249,35560.0],["2012-09-20",16.8961,17.0114,16.7807,16.8961,29080.0],["2012-09-21",17.1267,17.2709,17.0114,17.0402,110500.0],["2012-09-24",17.0402,17.2997,16.8961,17.0114,45740.0],["2012-09-25",17.0979,17.1267,16.7519,16.7519,68340.0],["2012-09-26",16.8096,17.0114,16.6077,16.7807,38120.0],["2012-09-27",16.8096,17.0114,16.5789,16.6366,67740.0],["2012-09-28",16.5212,16.6654,16.4059,16.4636,64900.0],["2012-10-01",16.6366,16.7231,16.5212,16.6366,37000.0],["2012-10-02",16.7519,16.7519,16.6366,16.7231,36560.0],["2012-10-03",16.6942,16.7519,16.4636,16.6366,45700.0],["2012-10-04",16.6077,16.7807,16.5212,16.7807,36220.0],["2012-10-05",16.7807,17.0691,16.6942,16.7807,43780.0],["2012-10-08",16.6654,16.8672,16.6366,16.8384,13420.0],["2012-10-09",16.8096,16.9249,16.4924,16.4924,32900.0],["2012-10-10",16.5789,16.7231,16.4924,16.5789,31360.0],["2012-10-11",16.7519,16.7519,16.5212,16.5789,22060.0],["2012-10-12",16.5501,16.6077,16.3771,16.4347,129020.0],["2012-10-15",16.4924,16.6366,16.4059,16.5789,36660.0],["2012-10-16",16.5789,16.6942,16.4059,16.4924,42320.0],["2012-10-17",16.5501,16.6654,16.4347,16.6077,28300.0],["2012-10-18",16.5501,16.6366,16.4059,16.4347,57100.0],["2012-10-19",16.3482,16.5789,16.3194,16.4347,69860.0],["2012-10-22",16.4347,16.5501,16.1752,16.3194,70120.0],["2012-10-23",16.2329,16.3194,16.0311,16.1464,46560.0],["2012-10-24",16.1752,16.3194,16.1176,16.2041,35440.0],["2012-10-25",16.3482,16.3771,16.1176,16.3771,17440.0],["2012-10-26",16.4059,16.4059,16.1752,16.2906,24640.0],["2012-10-31",16.2329,16.2617,15.9446,16.0887,61000.0],["2012-11-01",16.0887,16.3194,16.0887,16.2906,69380.0],["2012-11-02",16.3194,16.3771,15.9734,16.0311,54740.0],["2012-11-05",16.0887,16.2041,15.9157,16.0311,33200.0],["2012-11-06",16.1176,16.2329,16.0599,16.1464,66520.0],["2012-11-07",15.9446,16.0311,15.5986,15.5986,69940.0],["2012-11-08",15.6274,15.8581,15.3679,15.4256,67300.0],["2012-11-09",15.3391,15.6562,15.3391,15.3967,56280.0],["2012-11-12",15.3968,15.5697,15.3391,15.4544,21720.0],["2012-11-13",15.4256,15.5697,15.2237,15.2526,36820.0],["2012-11-14",15.2237,15.3679,14.5894,14.6759,121380.0],["2012-11-15",14.6759,15.0796,14.6759,14.7336,63660.0],["2012-11-16",14.7048,14.8201,14.5606,14.7913,48900.0],["2012-11-19",14.9643,15.1373,14.9066,14.9931,46000.0],["2012-11-20",14.9931,15.0796,14.7913,14.9066,28020.0],["2012-11-21",14.8778,14.9931,14.8489,14.8778,14460.0],["2012-11-23",14.8489,15.1661,14.8489,15.1661,20480.0],["2012-11-26",15.1949,15.2238,15.1084,15.2238,30000.0],["2012-11-27",15.1661,15.3102,15.0508,15.0508,60220.0],["2012-11-28",14.9931,15.1372,14.8489,14.9642,36680.0],["2012-11-29",15.1084,15.3103,14.9931,15.2238,37360.0],["2012-11-30",15.2814,15.2814,15.0219,15.1949,57500.0],["2012-12-03",15.2814,15.3103,15.0508,15.0796,48580.0],["2012-12-04",15.2526,15.2526,14.9931,15.1949,48580.0],["2012-12-05",15.3,15.3876,15.0373,15.2708,36280.0],["2012-12-06",15.2708,15.4168,15.0664,15.1248,19760.0],["2012-12-07",15.1248,15.2708,14.8329,14.9496,43660.0],["2012-12-10",14.9788,15.0664,14.9204,15.0372,35220.0],["2012-12-11",15.154,15.3,14.9789,15.1248,52160.0],["2012-12-12",15.1248,15.3292,15.0373,15.1248,36680.0],["2012-12-13",15.0956,15.2416,14.9204,14.9496,33640.0],["2012-12-14",14.8913,15.154,14.8621,14.8913,34120.0],["2012-12-17",14.9497,15.1248,14.8621,15.1248,69960.0],["2012-12-18",15.1248,15.4168,15.0664,15.4168,40000.0],["2012-12-19",15.3876,15.4752,15.1832,15.4168,43800.0],["2012-12-20",15.3876,15.592,15.0956,15.592,45480.0],["2012-12-21",15.5044,15.5336,15.0664,15.3,215720.0],["2012-12-24",15.2124,15.3292,15.0664,15.3,20920.0],["2012-12-26",15.2708,15.3,15.0664,15.0956,40780.0],["2012-12-27",15.154,15.3292,14.9497,15.3,44860.0],["2012-12-28",15.1832,15.4168,15.0664,15.2416,23380.0],["2012-12-31",15.2124,15.446,15.0664,15.4168,79240.0],["2013-01-02",15.7964,16.03,15.5628,15.9424,115100.0],["2013-01-03",16.0008,16.03,15.7964,15.884,195700.0],["2013-01-04",16.03,16.1468,15.7964,15.8548,64220.0],["2013-01-07",15.738,16.03,15.5628,15.592,70780.0],["2013-01-08",15.6796,15.738,15.4752,15.5044,46880.0],["2013-01-09",15.5044,15.6796,15.4752,15.6504,57100.0],["2013-01-10",15.738,15.7964,15.5628,15.6212,48620.0],["2013-01-11",15.6796,15.6796,15.0373,15.1248,250420.0],["2013-01-14",15.0956,15.3292,15.0372,15.1832,52100.0],["2013-01-15",15.154,15.3292,15.0373,15.2708,37700.0],["2013-01-16",15.2416,15.3292,15.0956,15.2124,36920.0],["2013-01-17",15.3,15.3292,15.1832,15.3,51740.0],["2013-01-18",15.2708,15.3876,15.2124,15.3292,52260.0],["2013-01-22",15.3584,15.4752,15.2708,15.4168,65780.0],["2013-01-23",15.446,15.4752,15.154,15.2124,95360.0],["2013-01-24",15.1832,15.3,15.0664,15.1248,70020.0],["2013-01-25",15.2124,15.2124,15.008,15.0372,64640.0],["2013-01-28",15.1248,15.3,15.0081,15.1248,83060.0],["2013-01-29",15.154,15.3876,15.0956,15.3876,85240.0],["2013-01-30",15.3292,15.3876,15.154,15.1832,49280.0],["2013-01-31",15.2124,15.5044,15.1832,15.446,119200.0],["2013-02-01",15.5044,15.5336,15.1832,15.446,269820.0],["2013-02-04",15.2708,15.4168,15.2124,15.2708,53260.0],["2013-02-05",15.3292,15.4752,15.2416,15.3876,66800.0],["2013-02-06",15.3,15.3876,15.2416,15.3584,61420.0],["2013-02-07",15.446,15.5336,15.2708,15.3292,41800.0],["2013-02-08",15.3876,15.446,15.2416,15.2708,43000.0],["2013-02-11",15.3,15.446,15.2416,15.3292,28220.0],["2013-02-12",15.3876,15.5628,15.2416,15.5336,44080.0],["2013-02-13",15.5336,15.5336,15.2708,15.4168,30400.0],["2013-02-14",15.3292,15.5336,15.3,15.446,34800.0],["2013-02-15",15.5628,15.5628,15.3584,15.5628,60860.0],["2013-02-19",15.592,15.8548,15.5628,15.8548,70340.0],["2013-02-20",15.9132,15.9132,15.592,15.592,95560.0],["2013-02-21",15.5628,15.6504,15.4168,15.5628,73880.0],["2013-02-22",15.6796,15.738,15.5044,15.738,46760.0],["2013-02-25",15.7672,15.8256,15.5336,15.5628,64460.0],["2013-02-26",15.592,15.7672,15.5336,15.6796,49900.0],["2013-02-27",15.7269,15.8452,15.5791,15.7269,53120.0],["2013-02-28",15.7565,15.7565,15.3722,15.3722,120420.0],["2013-03-01",15.3426,15.6382,15.1652,15.6087,155440.0],["2013-03-04",15.52,15.6382,15.313,15.5495,51940.0],["2013-03-05",15.6087,15.7565,15.5495,15.6678,60860.0],["2013-03-06",15.6678,15.786,15.4904,15.6974,47240.0],["2013-03-07",15.6382,15.6678,15.52,15.6678,35200.0],["2013-03-08",15.786,15.8156,15.5495,15.7565,50500.0],["2013-03-11",15.7269,15.8156,15.4609,15.8156,28720.0],["2013-03-12",15.7565,15.8452,15.6678,15.8452,37020.0],["2013-03-13",15.8156,15.9338,15.7565,15.8747,51460.0],["2013-03-14",15.8452,16.0521,15.7565,15.993,51480.0],["2013-03-15",16.0225,16.0816,15.8747,16.0521,102200.0],["2013-03-18",16.0521,16.1112,15.8747,16.1112,112620.0],["2013-03-19",16.1408,16.4068,16.0521,16.2295,241420.0],["2013-03-20",16.3477,16.5546,16.259,16.5546,105880.0],["2013-03-21",16.4364,16.6138,16.4364,16.4955,51860.0],["2013-03-22",16.5842,16.6138,16.4955,16.5842,57140.0],["2013-03-25",16.6138,16.6433,16.4364,16.6138,45460.0],["2013-03-26",16.6433,16.7024,16.466,16.6729,52880.0],["2013-03-27",16.5546,16.6729,16.466,16.6433,21180.0],["2013-03-28",16.7025,16.7025,16.4068,16.4955,59320.0],["2013-04-01",16.5842,16.5842,16.0521,16.1999,91940.0],["2013-04-02",16.3477,16.4068,16.0817,16.1408,52400.0],["2013-04-03",16.259,16.259,15.993,15.993,44580.0],["2013-04-04",16.0521,16.0817,15.9338,15.993,55280.0],["2013-04-05",15.8747,15.993,15.7269,15.9338,74200.0],["2013-04-08",16.0225,16.0225,15.786,15.9338,49940.0],["2013-04-09",15.993,16.0521,15.6974,15.6974,71500.0],["2013-04-10",15.786,16.0521,15.7269,16.0225,64080.0],["2013-04-11",16.0521,16.0521,15.8452,15.9338,43920.0],["2013-04-12",15.9338,15.9634,15.8452,15.9043,41020.0],["2013-04-15",15.8452,15.9043,15.52,15.52,79440.0],["2013-04-16",15.6973,15.8156,15.52,15.6382,49540.0],["2013-04-17",15.5495,15.786,15.2244,15.4313,144440.0],["2013-04-18",15.4904,15.4904,15.2835,15.3131,58540.0],["2013-04-19",15.2835,15.4609,15.2539,15.4313,59820.0],["2013-04-22",15.4609,15.6382,15.1948,15.5791,187640.0],["2013-04-23",15.6382,15.8156,15.6087,15.8156,73320.0],["2013-04-24",15.8156,15.8156,15.6087,15.6974,43580.0],["2013-04-25",15.7565,15.8156,15.6087,15.6974,40720.0],["2013-04-26",15.6973,15.786,15.4904,15.52,60620.0],["2013-04-29",15.6087,15.9043,15.5791,15.6382,66340.0],["2013-04-30",15.6974,15.8452,15.5791,15.8452,56080.0],["2013-05-01",15.8452,15.9043,15.313,15.4609,253900.0],["2013-05-02",15.6974,15.8156,15.52,15.7269,72920.0],["2013-05-03",15.8452,16.1703,15.786,15.993,92060.0],["2013-05-06",16.0225,16.1703,15.993,16.1112,50640.0],["2013-05-07",16.1999,16.4068,16.1112,16.4068,61020.0],["2013-05-08",16.3773,16.5251,16.2295,16.4364,57860.0],["2013-05-09",16.466,16.466,16.2886,16.3773,35220.0],["2013-05-10",16.4068,16.5251,16.1703,16.1999,58960.0],["2013-05-13",16.2295,16.259,16.0225,16.1112,67900.0],["2013-05-14",16.259,16.4068,16.2295,16.3773,58580.0],["2013-05-15",16.4068,16.5546,16.259,16.466,52580.0],["2013-05-16",16.4068,16.6729,16.3181,16.5546,31720.0],["2013-05-17",16.6729,16.732,16.6138,16.7025,63780.0],["2013-05-20",16.7025,16.732,16.466,16.6433,76820.0],["2013-05-21",16.7025,16.7911,16.6138,16.7025,36780.0],["2013-05-22",16.7616,16.9685,16.4364,16.4364,69520.0],["2013-05-23",16.4068,16.6138,16.2886,16.5546,47760.0],["2013-05-24",16.4955,16.7616,16.466,16.6729,59220.0],["2013-05-28",16.939,16.939,16.5842,16.8207,54000.0],["2013-05-29",16.7616,16.8503,16.6433,16.7025,53140.0],["2013-05-30",16.7025,16.8207,16.6138,16.6433,39400.0],["2013-05-31",16.5842,16.7025,16.4955,16.5251,44580.0],["2013-06-03",16.6138,16.8798,16.4955,16.8207,95480.0],["2013-06-04",16.8503,16.9389,16.5546,16.5546,71920.0],["2013-06-05",16.5726,16.6922,16.423,16.423,48000.0],["2013-06-06",16.4828,16.6324,16.3333,16.5726,39000.0],["2013-06-07",16.6623,16.6923,16.4829,16.6923,26920.0],["2013-06-10",16.6923,16.782,16.4829,16.7521,37720.0],["2013-06-11",16.6324,16.782,16.3034,16.3632,66480.0],["2013-06-12",16.4529,16.5128,16.094,16.1239,55560.0],["2013-06-13",16.1837,16.2435,16.094,16.1837,73300.0],["2013-06-14",16.1837,16.3931,15.9444,16.0341,111380.0],["2013-06-17",16.1538,16.2735,15.9444,16.0341,26300.0],["2013-06-18",16.064,16.2136,16.0042,16.1837,38500.0],["2013-06-19",16.2435,16.2734,16.0042,16.1538,30120.0],["2013-06-20",15.9743,16.094,15.9145,15.9444,46720.0],["2013-06-21",16.0341,16.2136,15.8547,16.0042,137060.0],["2013-06-24",15.9444,16.2734,15.8247,16.1538,120160.0],["2013-06-25",16.3034,16.4529,16.1538,16.4529,66180.0],["2013-06-26",16.5427,16.5726,16.2435,16.2435,36080.0],["2013-06-27",16.3034,16.423,16.2435,16.3632,46200.0],["2013-06-28",16.3632,16.4829,16.2735,16.2735,110340.0],["2013-07-01",16.3931,16.6923,16.3333,16.6623,48200.0],["2013-07-02",16.6923,16.8418,16.4828,16.5726,87940.0],["2013-07-03",16.5427,16.7521,16.4829,16.7521,29100.0],["2013-07-05",16.9017,17.1111,16.8119,17.1111,68280.0],["2013-07-08",17.1709,17.2307,16.9016,17.0512,81340.0],["2013-07-09",17.1709,17.2307,17.0213,17.2008,51980.0],["2013-07-10",17.2307,17.2905,17.1111,17.2008,47540.0],["2013-07-11",17.3504,17.3504,17.0811,17.2008,45500.0],["2013-07-12",17.2008,17.3205,17.2008,17.2905,29140.0],["2013-07-15",17.3504,17.4999,17.2606,17.47,47880.0],["2013-07-16",17.5299,17.5598,17.2307,17.3803,47720.0],["2013-07-17",17.47,17.6495,17.3504,17.4102,33260.0],["2013-07-18",17.5299,17.7692,17.47,17.5897,57700.0],["2013-07-19",17.6495,17.829,17.6196,17.7093,61080.0],["2013-07-22",17.6794,17.9187,17.6495,17.8589,47820.0],["2013-07-23",17.9487,18.6965,17.8888,18.6965,163180.0],["2013-07-24",18.8461,18.9059,18.2777,18.3076,81600.0],["2013-07-25",17.9487,18.4572,17.8888,18.3675,149380.0],["2013-07-26",18.3076,18.3974,18.1281,18.1281,56700.0],["2013-07-29",18.1581,18.2179,17.829,17.829,37840.0],["2013-07-30",17.9786,18.0384,17.7093,17.829,38260.0],["2013-07-31",17.9487,18.1281,17.7692,17.7692,85340.0],["2013-08-01",18.0085,18.0683,17.5299,17.6495,90300.0],["2013-08-02",17.5299,17.8888,17.4999,17.829,47320.0],["2013-08-05",17.7692,17.9187,17.7093,17.9187,36720.0],["2013-08-06",17.8888,17.9486,17.7692,17.8888,32760.0],["2013-08-07",17.9487,18.188,17.9187,17.9487,60040.0],["2013-08-08",18.0982,18.2777,17.9786,18.2478,52500.0],["2013-08-09",18.2478,18.6068,18.1581,18.3675,124340.0],["2013-08-12",18.2777,18.6666,18.2777,18.6367,94580.0],["2013-08-13",18.6965,18.7264,18.3675,18.6666,48100.0],["2013-08-14",18.6666,18.7863,18.5469,18.7264,68880.0],["2013-08-15",18.5769,18.8461,18.4572,18.4871,60920.0],["2013-08-16",18.3974,18.5769,18.3974,18.5769,53380.0],["2013-08-19",18.6068,18.7264,18.3974,18.4572,80000.0],["2013-08-20",18.5469,18.6965,18.3974,18.6367,83100.0],["2013-08-21",18.6666,18.8461,18.517,18.6068,120160.0],["2013-08-22",18.6965,18.8461,18.4871,18.5769,54280.0],["2013-08-23",18.5769,18.6965,18.0683,18.188,104560.0],["2013-08-26",18.2478,18.2478,18.0384,18.0982,32180.0],["2013-08-27",17.9786,18.0982,17.6196,17.6794,99120.0],["2013-08-28",17.7393,17.7991,17.5299,17.7093,37180.0],["2013-08-29",17.7393,17.9487,17.6196,17.7991,40860.0],["2013-08-30",17.7692,17.8589,17.4401,17.47,68460.0],["2013-09-03",17.6495,17.8888,17.3803,17.5299,59120.0],["2013-09-04",17.6993,17.7295,17.4572,17.5783,47300.0],["2013-09-05",17.6388,17.8203,17.548,17.7295,33660.0],["2013-09-06",17.8506,17.8808,17.4572,17.6388,37280.0],["2013-09-09",17.7295,17.8808,17.6388,17.8506,30700.0],["2013-09-10",17.9111,18.1531,17.7295,18.1531,47880.0],["2013-09-11",18.1229,18.3649,17.9413,18.3346,58220.0],["2013-09-12",18.3044,18.3346,18.1531,18.2741,36200.0],["2013-09-13",18.3649,18.4859,18.2136,18.4254,61280.0],["2013-09-16",18.5162,18.5464,18.1229,18.1531,66340.0],["2013-09-17",18.1531,18.3951,18.0623,18.3649,41080.0],["2013-09-18",18.3951,18.5767,18.1834,18.2741,77040.0],["2013-09-19",18.3044,18.3346,17.9716,18.0926,68360.0],["2013-09-20",18.0926,18.4254,18.0018,18.3952,108400.0],["2013-09-23",18.4254,18.5464,18.1834,18.3346,107400.0],["2013-09-24",18.3952,18.6069,18.2741,18.4254,74320.0],["2013-09-25",18.4859,18.6977,18.3649,18.3952,66400.0],["2013-09-26",18.4557,18.4859,18.2439,18.3044,46340.0],["2013-09-27",18.2741,18.3649,18.1229,18.1531,38340.0],["2013-09-30",18.0623,18.1229,17.9413,18.0018,109260.0],["2013-10-01",18.0926,18.4254,17.9716,18.4254,63520.0],["2013-10-02",18.3649,18.3649,18.0623,18.1834,50000.0],["2013-10-03",18.1531,18.2136,17.8506,17.8506,63780.0],["2013-10-04",17.8506,17.9716,17.8506,17.9111,40660.0],["2013-10-07",17.8203,17.8808,17.7295,17.7295,77420.0],["2013-10-08",17.79,17.9111,17.6993,17.7295,50100.0],["2013-10-09",17.8506,17.9413,17.7598,17.7598,50340.0],["2013-10-10",18.0018,18.3044,17.9111,18.3044,78240.0],["2013-10-11",18.2136,19.0608,18.0926,18.97,96600.0],["2013-10-14",18.6977,19.4843,18.6372,19.4541,97760.0],["2013-10-15",19.4541,19.5449,19.212,19.3936,88040.0],["2013-10-16",19.4541,19.6961,19.4541,19.6659,58520.0],["2013-10-17",19.6356,19.8777,19.3936,19.7566,89580.0],["2013-10-18",19.9987,20.0289,19.6356,19.9382,82260.0],["2013-10-21",20.0289,20.0592,19.8171,19.9987,66560.0],["2013-10-22",20.1802,20.271,19.8474,19.9987,63000.0],["2013-10-23",19.9987,20.6038,19.8474,20.5433,147440.0],["2013-10-24",20.634,20.7551,20.4828,20.6945,53100.0],["2013-10-25",20.8458,20.8458,20.4223,20.4525,102080.0],["2013-10-28",20.4828,20.6643,20.4222,20.634,58040.0],["2013-10-29",20.634,20.7248,20.4828,20.634,51520.0],["2013-10-30",20.6945,20.6945,20.5735,20.634,41760.0],["2013-10-31",20.6038,20.634,20.3012,20.3315,81740.0],["2013-11-01",20.271,20.392,19.9382,19.9987,101140.0],["2013-11-04",20.0592,20.3617,19.9684,20.1802,82220.0],["2013-11-05",20.15,20.2407,19.9382,20.1197,36880.0],["2013-11-06",20.271,20.3617,20.0895,20.2407,28440.0],["2013-11-07",20.2407,20.4525,19.9684,20.0289,58620.0],["2013-11-08",20.0289,20.8156,20.0289,20.5735,44420.0],["2013-11-11",20.4828,20.6038,20.3617,20.4828,37080.0],["2013-11-12",20.4828,20.5433,20.3012,20.5433,32860.0],["2013-11-13",20.513,20.5735,20.2105,20.5735,63880.0],["2013-11-14",20.513,20.7551,20.4525,20.7248,44920.0],["2013-11-15",20.6945,20.7853,20.4828,20.6643,58660.0],["2013-11-18",20.6945,21.3299,20.6038,21.1181,90900.0],["2013-11-19",21.1786,21.4207,21.0576,21.3299,74020.0],["2013-11-20",21.3299,21.4812,21.0576,21.4207,53420.0],["2013-11-21",21.5114,22.1468,21.3904,22.0258,76380.0],["2013-11-22",22.0863,22.6914,21.7837,22.177,80600.0],["2013-11-25",22.2981,22.6914,22.1165,22.5401,56600.0],["2013-11-26",22.6309,22.6914,22.3888,22.6914,54260.0],["2013-11-27",22.6611,22.9939,22.5401,22.9939,55800.0],["2013-11-29",23.0544,23.2057,22.7822,22.9939,51820.0],["2013-12-02",22.9939,23.115,22.4493,22.4796,85460.0],["2013-12-03",22.3888,22.6914,21.6627,21.7232,231380.0],["2013-12-04",21.711,22.0469,21.3751,21.8637,62580.0],["2013-12-05",21.8637,21.9858,21.7415,21.8026,34880.0],["2013-12-06",21.9553,22.1996,21.9553,22.0469,47300.0],["2013-12-09",22.1385,22.1385,21.711,21.8332,42240.0],["2013-12-10",21.8637,21.8637,21.3751,21.6805,93840.0],["2013-12-11",21.7721,21.7721,21.1003,21.1919,132120.0],["2013-12-12",21.2835,21.5278,21.1919,21.253,72420.0],["2013-12-13",21.2224,21.4362,21.0392,21.2835,51780.0],["2013-12-16",21.3446,21.6194,20.5812,21.5889,66860.0],["2013-12-17",21.5889,21.5889,20.9476,21.4057,41420.0],["2013-12-18",21.4973,21.7415,21.2835,21.6499,79440.0],["2013-12-19",21.5889,21.8637,21.5278,21.5583,59400.0],["2013-12-20",21.6805,22.2301,21.4056,22.108,157860.0],["2013-12-23",22.2606,22.4744,22.1385,22.4744,43160.0],["2013-12-24",22.4133,22.7492,22.1996,22.5049,20800.0],["2013-12-26",22.566,22.8103,22.3828,22.6882,72840.0],["2013-12-27",22.8103,22.8714,22.1385,22.4439,37320.0],["2013-12-30",22.3523,22.4439,22.0164,22.1691,23320.0],["2013-12-31",22.1385,22.3217,21.7415,21.9248,48440.0],["2014-01-02",21.9248,22.3828,21.4667,21.7721,60120.0],["2014-01-03",21.8942,22.2606,21.6805,21.7721,30200.0],["2014-01-06",21.8026,22.0774,21.4362,21.4973,61260.0],["2014-01-07",21.4973,21.8942,21.4973,21.6805,36460.0],["2014-01-08",21.6194,21.8331,21.4362,21.5583,44020.0],["2014-01-09",21.711,21.8942,21.4362,21.7721,42740.0],["2014-01-10",21.8331,21.9247,21.4056,21.5583,49860.0],["2014-01-13",21.5278,21.5583,21.1308,21.314,56180.0],["2014-01-14",21.3446,21.4667,21.1614,21.3446,41040.0],["2014-01-15",21.4057,21.6805,21.1308,21.4667,86640.0],["2014-01-16",21.4973,21.4973,21.0698,21.2224,29260.0],["2014-01-17",21.314,21.5583,21.1614,21.2835,34200.0],["2014-01-21",21.5889,21.6805,21.1614,21.2224,67460.0],["2014-01-22",21.2835,21.4973,21.0698,21.314,49020.0],["2014-01-23",21.2224,21.4667,20.9476,21.3446,76600.0],["2014-01-24",21.1308,21.253,20.6423,20.7949,59020.0],["2014-01-27",20.9171,20.9781,20.5812,20.6117,46300.0],["2014-01-28",20.7033,20.7033,20.3064,20.5812,72260.0],["2014-01-29",20.459,20.5812,20.0621,20.1231,70300.0],["2014-01-30",20.3064,20.5812,20.001,20.459,47820.0],["2014-01-31",20.1842,20.4285,19.9094,19.9399,65740.0],["2014-02-03",19.9094,20.1842,18.9323,19.146,113320.0],["2014-02-04",19.1765,19.6651,19.0849,19.4514,56420.0],["2014-02-05",19.4208,19.6346,19.2071,19.2376,45200.0],["2014-02-06",19.2987,19.6346,19.1765,19.2987,60360.0],["2014-02-07",19.4208,19.543,19.2071,19.2681,45620.0],["2014-02-10",19.2987,19.604,19.0849,19.2681,55820.0],["2014-02-11",19.3292,19.8178,19.3292,19.7567,45700.0],["2014-02-12",19.7262,20.1537,19.7262,19.9094,56500.0],["2014-02-13",19.8178,20.2147,19.4514,20.1231,45180.0],["2014-02-14",20.0621,20.1537,19.8789,20.0315,23820.0],["2014-02-18",20.1231,20.3369,19.9094,20.0926,32600.0],["2014-02-19",20.001,20.398,19.4514,19.4514,46780.0],["2014-02-20",19.543,20.5506,19.3903,19.7262,41620.0],["2014-02-21",19.8483,19.8483,19.6651,19.8178,54580.0],["2014-02-24",19.7873,20.459,19.7873,20.1842,46240.0],["2014-02-25",20.2453,20.398,20.1231,20.1537,39180.0],["2014-02-26",20.2453,20.4285,20.2147,20.3369,45300.0],["2014-02-27",20.3064,20.459,20.2453,20.398,36000.0],["2014-02-28",20.459,20.8255,20.398,20.6423,75780.0],["2014-03-03",20.5812,21.1919,20.3369,20.6728,76680.0],["2014-03-04",20.9476,21.6805,20.5201,21.2835,144380.0],["2014-03-05",21.302,21.3328,20.8088,21.0245,63840.0],["2014-03-06",21.0862,21.1787,20.8088,21.117,34920.0],["2014-03-07",21.302,21.3945,21.117,21.302,28640.0],["2014-03-10",21.302,21.4561,21.117,21.4253,41780.0],["2014-03-11",21.4561,21.5486,21.0246,21.117,50660.0],["2014-03-12",21.0862,21.3945,20.9012,21.3637,51200.0],["2014-03-13",21.487,21.487,21.0554,21.302,47100.0],["2014-03-14",21.302,21.6719,21.2712,21.5178,47900.0],["2014-03-17",21.5794,21.8877,20.9012,21.7952,44740.0],["2014-03-18",21.7644,22.011,21.3945,21.9802,115120.0],["2014-03-19",21.9186,22.3193,21.7644,22.1035,98520.0],["2014-03-20",21.9802,22.5043,21.9802,22.2885,37660.0],["2014-03-21",22.4735,22.5043,21.9802,22.011,99260.0],["2014-03-24",22.1344,22.3193,21.8569,21.9186,45920.0],["2014-03-25",21.9802,22.196,21.7952,21.9186,56200.0],["2014-03-26",22.011,22.1344,21.487,21.5178,52180.0],["2014-03-27",21.6103,21.8569,21.1787,21.302,59060.0],["2014-03-28",21.2403,21.6411,21.1787,21.2403,42740.0],["2014-03-31",21.4253,21.7952,21.3637,21.7028,72380.0],["2014-04-01",21.8261,22.196,21.3637,22.1652,95840.0],["2014-04-02",22.2885,22.2885,21.9186,22.1652,48920.0],["2014-04-03",22.1035,22.2577,21.9186,22.1344,40060.0],["2014-04-04",22.3501,22.3501,21.3945,21.487,68920.0],["2014-04-07",21.4561,21.5795,21.2095,21.3945,64140.0],["2014-04-08",21.3328,21.8261,21.3328,21.3637,51740.0],["2014-04-09",21.4253,21.4253,21.1479,21.302,36520.0],["2014-04-10",21.1787,21.302,20.6238,20.7779,89780.0],["2014-04-11",20.5005,20.7471,20.3772,20.5313,68420.0],["2014-04-14",20.6854,20.9629,20.4388,20.7163,62940.0],["2014-04-15",20.8704,21.0862,20.3772,20.8396,67000.0],["2014-04-16",21.0862,21.0862,20.7779,20.9321,40860.0],["2014-04-17",20.9012,21.2712,20.9012,21.1787,59980.0],["2014-04-21",21.1787,21.3637,20.9937,21.0862,41400.0],["2014-04-22",21.1787,21.5178,21.1787,21.2403,63880.0],["2014-04-23",21.1479,21.302,21.0246,21.117,61200.0],["2014-04-24",21.1787,21.2403,20.593,20.6238,55600.0],["2014-04-25",20.6238,20.7471,20.408,20.5005,71300.0],["2014-04-28",20.6546,20.8396,20.3463,20.5005,74540.0],["2014-04-29",20.6546,20.8396,20.1922,20.223,59560.0],["2014-04-30",20.0997,20.4388,20.0072,20.3772,93080.0],["2014-05-01",20.3772,20.6546,20.0689,20.4388,103360.0],["2014-05-02",20.5313,20.8704,20.3463,20.4697,68140.0],["2014-05-05",20.3463,20.5313,20.0997,20.223,66080.0],["2014-05-06",20.1922,20.3772,19.9148,19.9456,79380.0],["2014-05-07",20.0072,20.3155,19.699,20.2539,66220.0],["2014-05-08",20.3155,20.5005,20.0689,20.1922,74400.0],["2014-05-09",20.0381,20.7163,20.0072,20.6854,77060.0],["2014-05-12",20.6854,21.2403,20.5313,21.1479,76680.0],["2014-05-13",21.1787,21.1787,20.7471,20.7471,81060.0],["2014-05-14",20.6238,20.8704,20.0381,20.0689,70560.0],["2014-05-15",19.8839,20.0997,19.6065,19.9764,89140.0],["2014-05-16",19.9148,19.9764,19.699,19.9764,46780.0],["2014-05-19",19.9764,20.3772,19.9147,20.2539,35780.0],["2014-05-20",20.1306,20.1306,19.699,19.9456,95300.0],["2014-05-21",20.1305,20.3155,19.8839,20.1614,70700.0],["2014-05-22",20.2539,20.3463,20.1305,20.1614,33280.0],["2014-05-23",20.2539,20.5005,20.1305,20.5005,51340.0],["2014-05-27",20.5313,20.9321,20.5313,20.9012,50500.0],["2014-05-28",20.4388,20.5621,19.8531,20.0381,151660.0],["2014-05-29",20.0689,20.0689,19.7298,19.8531,69020.0],["2014-05-30",19.9148,20.0381,19.7606,19.8223,47260.0],["2014-06-02",19.8223,20.0381,19.6373,19.9456,76000.0],["2014-06-03",19.8839,20.1305,19.699,19.8839,46640.0],["2014-06-04",19.6846,19.9649,19.6846,19.778,56240.0],["2014-06-05",19.778,20.401,19.7469,20.3698,58760.0],["2014-06-06",20.5255,20.7124,20.3387,20.6813,75060.0],["2014-06-09",20.7124,20.8993,20.619,20.837,51640.0],["2014-06-10",20.7747,20.8682,20.5567,20.837,47840.0],["2014-06-11",20.6813,20.837,20.401,20.4632,31020.0],["2014-06-12",20.3698,20.5567,20.1829,20.3387,43240.0],["2014-06-13",20.4633,20.5567,20.1829,20.2764,50640.0],["2014-06-16",20.3075,20.3075,19.8715,20.0272,53080.0],["2014-06-17",20.1206,20.4321,20.1206,20.3387,56400.0],["2014-06-18",20.3075,20.3698,20.1518,20.2452,42480.0],["2014-06-19",20.2452,20.3075,20.0895,20.2452,26720.0],["2014-06-20",20.3387,20.8682,20.1206,20.8682,259280.0],["2014-06-23",20.837,20.8993,20.3387,20.401,50660.0],["2014-06-24",20.2764,20.7747,20.2764,20.3698,79000.0],["2014-06-25",20.1829,20.6501,20.1829,20.5878,52660.0],["2014-06-26",20.6813,20.7747,20.3387,20.6501,38020.0],["2014-06-27",20.4633,20.8682,20.3075,20.8682,140920.0],["2014-06-30",20.7436,20.8682,20.5567,20.8059,49360.0],["2014-07-01",20.7747,21.4911,20.6813,21.1173,121400.0],["2014-07-02",21.2108,21.2108,20.8059,20.8682,61360.0],["2014-07-03",20.9304,21.2731,20.9304,21.1485,26680.0],["2014-07-07",20.9927,20.9927,20.7436,20.8993,55380.0],["2014-07-08",20.8059,21.1485,20.5878,20.7124,48300.0],["2014-07-09",20.8059,21.0239,20.6501,20.6501,40680.0],["2014-07-10",20.3075,20.5878,20.2764,20.401,43300.0],["2014-07-11",20.401,20.4321,20.1829,20.2141,32520.0],["2014-07-14",20.4633,20.5255,20.2141,20.2452,29760.0],["2014-07-15",20.3075,20.3387,20.0583,20.2452,57100.0],["2014-07-16",20.3387,20.401,20.0272,20.3698,81620.0],["2014-07-17",20.3075,20.3698,20.1829,20.2452,89140.0],["2014-07-18",20.1829,20.5878,20.1518,20.5567,112600.0],["2014-07-21",20.4321,20.5255,20.2452,20.3698,62240.0],["2014-07-22",20.7124,20.9616,20.3698,20.6813,55180.0],["2014-07-23",20.8059,21.2419,20.6813,21.2108,87420.0],["2014-07-24",21.1796,21.3354,21.0239,21.2419,76780.0],["2014-07-25",21.055,21.4599,21.055,21.3042,70740.0],["2014-07-28",21.3976,21.4288,21.055,21.2108,60820.0],["2014-07-29",21.3042,21.4288,20.9616,20.9927,46100.0],["2014-07-30",21.1796,21.3042,20.8682,21.055,47160.0],["2014-07-31",20.8059,20.9927,20.4944,20.5255,96280.0],["2014-08-01",20.5567,20.837,20.2764,20.4632,41160.0],["2014-08-04",20.619,20.7124,20.2764,20.6501,35100.0],["2014-08-05",20.4632,20.7747,20.3698,20.5567,31140.0],["2014-08-06",20.4632,20.837,20.3698,20.8059,30080.0],["2014-08-07",20.8059,20.8059,20.4321,20.5567,32540.0],["2014-08-08",20.5255,20.7747,20.4321,20.7436,50380.0],["2014-08-11",20.8682,21.0862,20.619,20.9927,36720.0],["2014-08-12",20.8681,20.9927,20.837,20.9304,32060.0],["2014-08-13",21.0239,21.2108,20.9304,21.0862,33920.0],["2014-08-14",21.0239,21.3976,20.9305,21.3976,52340.0],["2014-08-15",21.6157,21.6157,20.9927,21.2108,75340.0],["2014-08-18",21.4599,21.6468,21.2731,21.5534,43740.0],["2014-08-19",21.4911,21.6468,21.3354,21.4288,30500.0],["2014-08-20",21.2731,21.4288,21.1173,21.1796,22980.0],["2014-08-21",21.2419,21.5845,20.9616,21.5534,36220.0],["2014-08-22",21.5222,21.5534,21.3665,21.4599,27900.0],["2014-08-25",21.4911,21.678,21.3042,21.5534,34100.0],["2014-08-26",21.6157,21.8025,21.5845,21.8025,52520.0],["2014-08-27",21.896,21.9583,21.4599,21.7091,25320.0],["2014-08-28",21.5534,21.8026,21.5222,21.678,33040.0],["2014-08-29",21.7091,21.9271,21.6468,21.8648,35480.0],["2014-09-02",21.9583,22.1763,21.5845,21.9583,38720.0],["2014-09-03",22.04,22.1029,21.9457,22.04,60020.0],["2014-09-04",22.04,22.1972,21.8828,22.04,34600.0],["2014-09-05",22.0086,22.2601,21.8828,22.1972,46800.0],["2014-09-08",22.0715,22.2601,21.9457,22.1029,21640.0],["2014-09-09",22.0086,22.0715,21.6942,21.7256,31340.0],["2014-09-10",21.6942,21.9771,21.6942,21.8828,32700.0],["2014-09-11",21.6942,22.04,21.6942,22.0086,24100.0],["2014-09-12",22.0715,22.1658,21.7256,21.9771,35320.0],["2014-09-15",21.8828,22.0715,21.5684,21.5999,24180.0],["2014-09-16",21.537,21.8199,21.4112,21.4741,45460.0],["2014-09-17",21.4112,21.5999,21.2854,21.5055,35180.0],["2014-09-18",21.5999,21.9457,21.5055,21.7885,24200.0],["2014-09-19",21.7571,21.8514,20.9396,20.971,205700.0],["2014-09-22",20.9082,21.0339,20.751,20.7824,45400.0],["2014-09-23",20.7824,21.0025,20.6252,20.6566,46900.0],["2014-09-24",20.751,20.971,20.6881,20.8767,37080.0],["2014-09-25",20.8138,20.971,20.4994,20.6252,36480.0],["2014-09-26",20.6252,21.0025,20.5937,20.6566,30980.0],["2014-09-29",20.4365,20.7195,20.4365,20.4994,40740.0],["2014-09-30",20.4994,20.6566,20.2479,20.2479,70040.0],["2014-10-01",20.2165,20.6881,20.185,20.4994,79840.0],["2014-10-02",20.5937,20.8138,20.4365,20.6566,40040.0],["2014-10-03",20.9396,21.0339,20.6881,20.8453,61320.0],["2014-10-06",20.8453,20.971,20.7195,20.8453,50540.0],["2014-10-07",20.751,20.9082,20.5937,20.6566,55680.0],["2014-10-08",20.5938,21.3483,20.5938,21.2854,55320.0],["2014-10-09",21.2226,21.2226,20.6881,20.7195,54800.0],["2014-10-10",20.5937,21.1597,20.5937,20.7824,35480.0],["2014-10-13",20.6881,21.3483,20.468,21.0025,72020.0],["2014-10-14",21.0654,21.5684,20.8453,21.537,73000.0],["2014-10-15",21.1597,21.3169,20.6881,20.8767,97060.0],["2014-10-16",20.751,21.2226,20.6881,21.1911,150660.0],["2014-10-17",21.537,21.537,20.7195,20.7824,63280.0],["2014-10-20",20.6881,20.971,20.6252,20.8767,54660.0],["2014-10-21",20.8767,21.3798,20.8138,21.3483,41620.0],["2014-10-22",21.3798,21.3798,20.8138,20.8767,46700.0],["2014-10-23",21.1597,21.5055,20.9396,21.4741,67040.0],["2014-10-24",21.5999,21.5999,21.2855,21.3798,17640.0],["2014-10-27",21.2855,21.4112,21.0339,21.3798,21460.0],["2014-10-28",21.537,22.1658,21.4426,22.1343,66120.0],["2014-10-29",22.1343,22.606,21.8828,22.4802,65260.0],["2014-10-30",22.3859,22.7632,22.1972,22.5745,53620.0],["2014-10-31",23.0461,23.0776,22.7317,22.9518,81480.0],["2014-11-03",22.8575,23.2348,22.6688,22.8889,67240.0],["2014-11-04",22.9204,22.9833,22.606,22.8261,32960.0],["2014-11-05",22.8575,23.0147,22.606,22.8575,34660.0],["2014-11-06",22.9204,23.0461,22.606,23.0147,29640.0],["2014-11-07",23.0147,23.0147,22.6688,22.8889,44540.0],["2014-11-10",22.8575,23.109,22.606,23.109,36900.0],["2014-11-11",23.0776,23.2033,22.9204,23.0461,26200.0],["2014-11-12",22.8889,23.5806,22.8889,23.5806,38400.0],["2014-11-13",23.5806,23.5806,22.6688,23.2662,26440.0],["2014-11-14",23.3291,23.5806,22.8889,23.0776,57440.0],["2014-11-17",22.9518,23.0461,22.7632,22.7946,24960.0],["2014-11-18",22.8889,23.0776,22.5745,22.7003,43760.0],["2014-11-19",22.7003,22.7317,21.9143,21.9457,96540.0],["2014-11-20",21.8514,22.1344,21.7571,22.0715,69000.0],["2014-11-21",22.3544,22.3544,21.6942,21.6942,35100.0],["2014-11-24",21.8514,22.04,21.8199,21.9143,40980.0],["2014-11-25",21.8828,22.1344,21.8514,21.9143,19140.0],["2014-11-26",21.9771,22.0715,21.7256,21.9457,29140.0],["2014-11-28",22.04,22.04,21.3798,21.4112,36900.0],["2014-12-01",21.4741,21.537,21.2226,21.2854,47860.0],["2014-12-02",21.3483,21.8514,21.3483,21.7571,32780.0],["2014-12-03",21.8079,22.0618,21.7126,21.9031,32420.0],["2014-12-04",21.8396,21.9983,21.5856,21.9348,44540.0],["2014-12-05",21.9031,22.3158,21.9031,22.0935,36920.0],["2014-12-08",21.9348,22.2205,21.5222,21.6491,43300.0],["2014-12-09",21.3634,22.1253,21.3634,22.0618,49820.0],["2014-12-10",21.9031,22.0301,21.5857,21.5857,64340.0],["2014-12-11",21.7444,21.9983,21.4904,21.5539,37880.0],["2014-12-12",21.3634,21.6809,21.173,21.2682,46640.0],["2014-12-15",21.4269,21.4904,21.046,21.0777,45380.0],["2014-12-16",21.046,21.4904,21.0143,21.3317,52520.0],["2014-12-17",21.3,21.9348,21.173,21.9031,58900.0],["2014-12-18",22.0935,22.2205,21.8396,22.0618,50020.0],["2014-12-19",22.157,22.5062,21.7126,22.411,300860.0],["2014-12-22",22.3157,22.4745,22.0618,22.4427,35620.0],["2014-12-23",22.6332,22.6967,22.3157,22.5697,33560.0],["2014-12-24",22.5062,22.6014,22.157,22.6014,22920.0],["2014-12-26",22.6967,22.6967,22.4745,22.538,32420.0],["2014-12-29",22.4427,23.3315,22.4427,23.2998,107600.0],["2014-12-30",23.1728,23.2998,23.0458,23.1411,36220.0],["2014-12-31",23.2681,23.395,22.9824,23.0459,63620.0],["2015-01-02",23.2681,23.2681,22.4427,22.5697,58300.0],["2015-01-05",22.538,22.538,21.9983,21.9983,46620.0],["2015-01-06",21.9983,22.3792,21.7126,21.7126,74560.0],["2015-01-07",21.8713,22.0618,21.6174,21.7126,40000.0],["2015-01-08",21.9348,22.1253,21.7126,21.8396,53960.0],["2015-01-09",21.8079,21.9666,21.4269,21.4904,41580.0],["2015-01-12",21.4269,21.5222,21.173,21.3317,53840.0],["2015-01-13",21.4904,21.7444,20.919,21.2682,88140.0],["2015-01-14",20.9508,21.3317,20.7921,21.1412,79280.0],["2015-01-15",21.1412,21.5222,20.9825,21.1412,67980.0],["2015-01-16",21.046,21.5856,21.046,21.5222,82520.0],["2015-01-20",21.4269,21.5856,21.0143,21.1412,66600.0],["2015-01-21",21.0143,21.2682,20.8238,20.8873,46260.0],["2015-01-22",21.3,22.157,20.9508,22.157,133080.0],["2015-01-23",22.0618,22.1253,21.3634,21.3634,48580.0],["2015-01-26",21.3634,21.5222,21.1095,21.3,42900.0],["2015-01-27",21.1095,21.4269,21.046,21.1095,54400.0],["2015-01-28",21.1412,21.173,20.7286,20.7603,49860.0],["2015-01-29",20.7286,21.2682,20.6651,20.8238,82720.0],["2015-01-30",20.6333,20.8238,20.3794,20.4111,85320.0],["2015-02-02",20.4111,20.919,20.3794,20.919,83140.0],["2015-02-03",21.0778,21.2682,20.919,21.173,90960.0],["2015-02-04",20.9508,21.173,20.919,20.9825,77980.0],["2015-02-05",21.1412,21.5856,21.1412,21.4587,197980.0],["2015-02-06",21.5539,22.284,21.4904,22.0935,267360.0],["2015-02-09",22.0935,22.3475,21.7444,21.7761,76760.0],["2015-02-10",21.9983,22.1888,21.4269,21.5857,39000.0],["2015-02-11",21.4587,21.8396,21.2682,21.3317,47300.0],["2015-02-12",21.3952,21.8078,21.3952,21.8078,41060.0],["2015-02-13",21.7444,21.8078,21.5222,21.6491,33700.0],["2015-02-17",21.7126,21.7444,21.4904,21.7444,50100.0],["2015-02-18",21.6491,21.7444,21.3,21.3952,51580.0],["2015-02-19",21.3952,21.5222,21.2682,21.4269,91260.0],["2015-02-20",21.4904,21.4904,21.2047,21.2682,131500.0],["2015-02-23",21.1412,21.2999,21.1412,21.2365,28680.0],["2015-02-24",21.2047,21.4904,21.2047,21.4587,35240.0],["2015-02-25",21.4587,21.4904,21.3,21.4269,17980.0],["2015-02-26",21.3317,21.6174,21.3317,21.5857,25100.0],["2015-02-27",21.4587,21.6491,21.4269,21.4587,32820.0],["2015-03-02",21.4587,21.7761,21.4587,21.7444,60920.0],["2015-03-03",21.6174,21.8396,21.6174,21.7444,82000.0],["2015-03-04",21.6674,21.8277,21.6033,21.6033,34800.0],["2015-03-05",21.6995,21.7956,21.411,21.7956,45540.0],["2015-03-06",21.6033,21.9239,21.4751,21.4751,38120.0],["2015-03-09",21.5713,21.6354,21.4751,21.6033,18160.0],["2015-03-10",21.4431,21.5392,21.3149,21.3149,33160.0],["2015-03-11",21.3469,21.411,21.1546,21.379,31720.0],["2015-03-12",21.5713,21.9559,21.2508,21.9559,54900.0],["2015-03-13",21.9559,21.9559,21.4431,21.8277,38980.0],["2015-03-16",21.8277,21.9559,21.6674,21.7315,23900.0],["2015-03-17",21.6033,21.9559,21.411,21.9559,52640.0],["2015-03-18",21.8277,21.988,21.6033,21.8277,42320.0],["2015-03-19",21.6995,21.8277,21.5392,21.7315,23100.0],["2015-03-20",21.7636,22.2764,21.7636,22.2444,102180.0],["2015-03-23",22.1162,22.2764,21.988,22.1162,35980.0],["2015-03-24",21.988,22.1803,21.7956,22.0841,71240.0],["2015-03-25",22.02,22.1803,21.379,21.4751,100660.0],["2015-03-26",21.411,21.7636,21.3469,21.6995,39940.0],["2015-03-27",21.7636,21.7956,21.4431,21.7636,37820.0],["2015-03-30",21.7636,22.1803,21.5392,21.988,46260.0],["2015-03-31",21.7956,22.0841,21.7956,22.0521,27400.0],["2015-04-01",21.9559,22.1162,21.7315,22.02,36140.0],["2015-04-02",22.1482,22.1803,21.7636,22.1803,45340.0],["2015-04-06",21.9239,22.1482,21.8597,22.0521,23160.0],["2015-04-07",21.9559,22.2764,21.9559,22.1482,51520.0],["2015-04-08",22.2444,22.2764,22.0521,22.1482,48460.0],["2015-04-09",22.0521,22.2123,21.7636,22.02,24660.0],["2015-04-10",22.1482,22.1482,21.9559,22.0521,12200.0],["2015-04-13",21.9239,22.1162,21.9239,22.0521,18000.0],["2015-04-14",22.1482,22.1482,21.9239,21.988,27840.0],["2015-04-15",21.9559,22.2764,21.7956,22.0521,40960.0],["2015-04-16",21.9559,22.2123,21.8918,22.1162,23180.0],["2015-04-17",21.9559,22.1162,21.6995,21.7315,50120.0],["2015-04-20",21.8277,22.1482,21.6995,22.1162,35700.0],["2015-04-21",22.1162,22.1803,21.8277,21.8598,16860.0],["2015-04-22",21.6995,21.988,21.6354,21.6674,48600.0],["2015-04-23",21.6354,21.7315,21.5072,21.5713,27660.0],["2015-04-24",21.5072,21.6033,21.4431,21.4751,39160.0],["2015-04-27",21.4751,21.5392,21.1546,21.3469,68080.0],["2015-04-28",21.2508,22.1162,21.2508,22.1162,65920.0],["2015-04-29",21.988,22.1803,21.7315,21.7956,29460.0],["2015-04-30",21.7636,21.8598,21.3149,21.379,67020.0],["2015-05-01",21.379,21.5392,21.1867,21.3469,74340.0],["2015-05-04",21.379,21.6354,21.379,21.6033,42780.0],["2015-05-05",21.4751,21.7956,21.3149,21.379,37440.0],["2015-05-06",21.411,21.6033,21.2828,21.4431,43600.0],["2015-05-07",21.3149,21.5392,21.2828,21.4431,22980.0],["2015-05-08",21.6674,21.6674,21.3469,21.4751,36120.0],["2015-05-11",21.5072,21.7956,21.379,21.7315,39900.0],["2015-05-12",21.6354,21.8918,21.411,21.8918,51340.0],["2015-05-13",21.7315,21.8277,21.5072,21.7636,44160.0],["2015-05-14",21.7956,21.988,21.6674,21.988,41560.0],["2015-05-15",21.988,21.988,21.6033,21.7315,79120.0],["2015-05-18",21.6674,22.02,21.6354,21.9239,44340.0],["2015-05-19",21.8598,21.988,21.8598,21.9239,16280.0],["2015-05-20",21.988,22.1162,21.8277,21.8918,29040.0],["2015-05-21",21.8918,22.02,21.7636,21.8277,19980.0],["2015-05-22",21.7315,21.9559,21.5713,21.6033,32800.0],["2015-05-26",21.6674,21.6995,21.4751,21.5392,49460.0],["2015-05-27",21.6674,21.7956,21.4751,21.7956,38280.0],["2015-05-28",21.6674,21.8598,21.6674,21.7956,24860.0],["2015-05-29",21.6674,21.8277,21.4751,21.6674,36140.0],["2015-06-01",21.6995,21.7315,21.4431,21.6033,34320.0],["2015-06-02",21.5713,21.8598,21.5713,21.7956,30020.0],["2015-06-03",21.7503,22.2682,21.7503,22.2682,49640.0],["2015-06-04",22.1064,22.2682,21.9122,21.9445,21320.0],["2015-06-05",22.0093,22.2035,21.8151,22.2035,43060.0],["2015-06-08",22.074,22.1711,21.8474,22.0093,47900.0],["2015-06-09",21.9445,22.1711,21.8474,22.074,20540.0],["2015-06-10",22.1387,22.6566,22.1387,22.5595,78260.0],["2015-06-11",22.5919,22.6242,22.3329,22.5271,22360.0],["2015-06-12",22.4948,22.4948,22.2358,22.3977,20040.0],["2015-06-15",22.2358,22.4624,22.0093,22.2358,32740.0],["2015-06-16",22.1387,22.5271,22.1387,22.43,23620.0],["2015-06-17",22.43,22.4948,22.1711,22.2035,20780.0],["2015-06-18",22.2035,22.5919,22.1387,22.5271,42100.0],["2015-06-19",22.43,22.7861,22.43,22.7213,95300.0],["2015-06-22",22.7861,22.9803,22.6566,22.8184,36520.0],["2015-06-23",22.7861,23.2068,22.7861,23.045,38080.0],["2015-06-24",22.8832,23.1745,22.7537,22.9803,26000.0],["2015-06-25",23.1745,23.1745,22.7537,23.0774,31540.0],["2015-06-26",23.2068,23.2716,22.9803,23.2392,141120.0],["2015-06-29",22.9479,23.1745,22.689,22.7537,61780.0],["2015-06-30",22.9155,23.0774,22.6566,22.7537,37260.0],["2015-07-01",23.1421,23.2068,22.9155,23.2068,38260.0],["2015-07-02",23.3039,23.3039,22.5271,22.6566,34940.0],["2015-07-06",22.3329,22.7213,22.3329,22.689,40180.0],["2015-07-07",22.6566,22.6566,22.2358,22.3977,38720.0],["2015-07-08",22.2682,22.5271,22.2035,22.3977,37280.0],["2015-07-09",22.5919,22.6566,22.2682,22.43,70040.0],["2015-07-10",22.6242,22.8184,22.6242,22.7861,42620.0],["2015-07-13",22.7537,23.0126,22.7537,22.9479,22760.0],["2015-07-14",22.7861,23.1097,22.7537,22.9479,28660.0],["2015-07-15",23.0126,23.0774,22.7537,22.8508,77120.0],["2015-07-16",22.9155,23.0774,22.8508,22.9803,89680.0],["2015-07-17",23.045,23.045,22.689,22.8508,23960.0],["2015-07-20",22.9479,22.9803,22.689,22.7861,31920.0],["2015-07-21",22.7537,23.0126,22.6566,22.7213,27220.0],["2015-07-22",22.6566,22.9155,21.9769,22.0416,87200.0],["2015-07-23",21.5885,21.5885,20.6499,20.747,289720.0],["2015-07-24",20.6499,20.6822,19.9054,20.0349,182600.0],["2015-07-27",20.0025,20.1967,19.9054,20.0025,70040.0],["2015-07-28",20.1644,20.1644,19.9378,20.0025,119120.0],["2015-07-29",20.0025,20.2291,19.9054,20.1967,66720.0],["2015-07-30",20.0349,20.2938,20.0025,20.2938,87480.0],["2015-07-31",20.3262,20.4557,20.0349,20.1644,82940.0],["2015-08-03",20.0996,20.2938,19.9378,20.0349,104220.0],["2015-08-04",20.132,20.2938,20.0349,20.1644,83780.0],["2015-08-05",20.2615,20.2615,20.0349,20.132,61900.0],["2015-08-06",20.1644,20.2291,19.9702,20.0996,56200.0],["2015-08-07",19.9702,20.132,19.8083,19.9702,149180.0],["2015-08-10",19.9378,20.1644,19.8407,19.9054,109400.0],["2015-08-11",19.7436,19.8731,19.5818,19.8407,61740.0],["2015-08-12",19.776,19.9702,19.5818,19.776,90720.0],["2015-08-13",19.6789,19.9702,19.6789,19.776,69180.0],["2015-08-14",19.6789,20.0025,19.6789,20.0025,67100.0],["2015-08-17",19.8407,20.1967,19.8083,20.0673,77980.0],["2015-08-18",19.9378,20.132,19.8731,19.9054,53680.0],["2015-08-19",19.8731,20.0349,19.7436,19.7436,36220.0],["2015-08-20",19.7112,19.8407,19.5818,19.5818,75540.0],["2015-08-21",19.2905,19.9378,19.2581,19.5494,203540.0],["2015-08-24",18.7402,19.4199,18.0929,18.7726,105280.0],["2015-08-25",19.3228,19.517,18.4489,18.4489,72480.0],["2015-08-26",18.8697,19.0963,18.5784,19.0639,50960.0],["2015-08-27",19.0963,19.2257,18.8697,19.0315,82260.0],["2015-08-28",18.9021,19.161,18.8373,19.0639,37980.0],["2015-08-31",18.9668,19.1934,18.9021,19.161,30820.0],["2015-09-01",18.9992,18.9992,18.4489,18.5137,58880.0],["2015-09-02",18.6643,18.7953,18.3696,18.5006,91380.0],["2015-09-03",18.5988,18.8608,18.4678,18.5988,59400.0],["2015-09-04",18.3369,18.828,18.3369,18.7625,64740.0],["2015-09-08",18.9917,19.09,18.9263,19.0245,63980.0],["2015-09-09",19.1227,19.3192,18.9263,18.9263,67720.0],["2015-09-10",18.8935,19.221,18.7953,19.0572,21300.0],["2015-09-11",18.8935,19.1227,18.828,19.0245,23180.0],["2015-09-14",19.0245,19.1882,18.959,18.959,25700.0],["2015-09-15",19.0572,19.2864,19.0572,19.221,35380.0],["2015-09-16",19.221,19.3519,19.09,19.09,39640.0],["2015-09-17",18.9917,19.3847,18.7953,18.8608,42200.0],["2015-09-18",18.6643,18.959,18.3696,18.4351,139860.0],["2015-09-21",18.6316,19.09,18.6316,19.0245,47900.0],["2015-09-22",18.828,19.09,18.828,18.9917,53920.0],["2015-09-23",19.0245,19.1555,18.9263,19.09,66140.0],["2015-09-24",18.9263,19.3192,18.8935,19.2537,69680.0],["2015-09-25",19.4502,19.8104,19.09,19.4829,65980.0],["2015-09-28",19.4829,19.4829,19.0572,19.09,64780.0],["2015-09-29",19.0572,19.2864,19.0572,19.1882,59880.0],["2015-09-30",19.2864,19.2864,18.9263,19.1227,73320.0],["2015-10-01",19.2537,19.2537,18.7953,18.959,53820.0],["2015-10-02",18.959,18.959,18.3369,18.7953,68620.0],["2015-10-05",18.9263,19.3847,18.8935,19.2537,70960.0],["2015-10-06",19.3192,19.4502,19.1227,19.1555,39200.0],["2015-10-07",19.7449,20.0396,19.6139,19.8758,196900.0],["2015-10-08",19.7449,20.0396,19.6139,19.8431,111900.0],["2015-10-09",19.8431,20.0068,19.5157,19.5157,63780.0],["2015-10-12",19.3519,20.2688,19.3519,20.0723,242700.0],["2015-10-13",20.0396,20.1378,19.8431,19.8758,56120.0],["2015-10-14",19.8104,19.8104,19.1555,19.221,52840.0],["2015-10-15",19.2864,19.7121,19.1555,19.6466,60980.0],["2015-10-16",19.7449,19.7449,19.3847,19.6139,32320.0],["2015-10-19",19.6794,19.8104,19.4829,19.7121,38160.0],["2015-10-20",19.6139,19.8431,19.5157,19.7776,36700.0],["2015-10-21",19.9413,20.0068,19.6466,19.6466,41380.0],["2015-10-22",19.6794,20.629,19.6794,20.5635,99380.0],["2015-10-23",20.629,21.1856,20.5307,21.0219,79300.0],["2015-10-26",21.0219,21.0874,20.7599,20.8582,42020.0],["2015-10-27",20.9237,20.9237,20.367,20.5307,48020.0],["2015-10-28",20.6617,21.3166,20.5962,21.2839,78160.0],["2015-10-29",21.2184,21.3821,20.8254,20.9564,56440.0],["2015-10-30",21.0219,21.0219,20.2033,20.3998,50460.0],["2015-11-02",20.4652,20.6617,20.3343,20.6617,42560.0],["2015-11-03",20.6945,20.8909,20.4652,20.6617,57380.0],["2015-11-04",20.7272,20.8254,20.498,20.6945,38040.0],["2015-11-05",20.629,21.2184,20.5962,20.8254,331700.0],["2015-11-06",20.8909,21.0874,20.6617,21.0874,342240.0],["2015-11-09",20.9891,21.2511,20.8909,21.0546,55520.0],["2015-11-10",21.0546,21.1529,20.7272,21.0219,62740.0],["2015-11-11",21.1529,21.2511,20.9237,20.9564,38300.0],["2015-11-12",20.9237,20.9892,20.6945,20.6945,36540.0],["2015-11-13",20.5307,20.8909,20.5307,20.6617,41620.0],["2015-11-16",20.7272,20.9237,20.5635,20.8909,50760.0],["2015-11-17",21.0546,21.3166,20.9237,21.0546,70820.0],["2015-11-18",21.0546,21.3493,20.9892,21.2511,60000.0],["2015-11-19",21.1856,21.3821,21.0546,21.2184,32320.0],["2015-11-20",21.2184,21.3493,21.0219,21.1856,43360.0],["2015-11-23",21.2184,21.4148,21.1201,21.2184,25700.0],["2015-11-24",21.1529,21.4148,21.0219,21.3821,24640.0],["2015-11-25",21.3493,21.6113,21.1856,21.6113,32440.0],["2015-11-27",21.5458,21.6113,21.3493,21.5131,16440.0],["2015-11-30",21.4803,21.644,21.3166,21.4803,42960.0],["2015-12-01",21.4476,21.7095,21.2184,21.3493,35940.0],["2015-12-02",21.4684,21.5677,21.1046,21.1376,38040.0],["2015-12-03",21.2369,21.4353,20.7407,20.7738,60060.0],["2015-12-04",20.6745,21.1376,20.6745,20.9722,42500.0],["2015-12-07",20.8399,21.3692,20.4099,20.5091,40100.0],["2015-12-08",20.4099,20.5091,20.0129,20.046,35540.0],["2015-12-09",20.046,20.6414,19.6491,19.7483,45680.0],["2015-12-10",19.8475,20.3768,19.7152,19.7483,31960.0],["2015-12-11",19.3514,19.7814,19.3514,19.5168,57840.0],["2015-12-14",19.4837,19.8806,19.3514,19.8475,67760.0],["2015-12-15",20.0791,20.8068,19.9799,20.7738,81940.0],["2015-12-16",20.8399,21.1046,20.6084,21.0053,91280.0],["2015-12-17",21.2369,21.2369,20.6414,20.6745,55680.0],["2015-12-18",20.6084,20.9061,20.2114,20.4099,302460.0],["2015-12-21",20.4761,20.7738,20.2445,20.4761,46200.0],["2015-12-22",20.5753,20.5753,20.2114,20.5422,26020.0],["2015-12-23",20.6084,20.7738,20.5091,20.7076,23360.0],["2015-12-24",20.7738,21.0715,20.1783,20.873,30700.0],["2015-12-28",20.8399,20.8399,20.4099,20.7407,47120.0],["2015-12-29",20.9061,21.1046,20.6745,21.0053,39180.0],["2015-12-30",21.0053,21.2369,20.7407,21.1046,53320.0],["2015-12-31",20.9061,21.0384,20.2776,20.3107,62100.0],["2016-01-04",20.1122,21.0715,19.6821,19.7152,68940.0],["2016-01-05",19.8806,20.2114,19.7152,20.2114,76840.0],["2016-01-06",20.0129,20.2114,19.8806,19.9799,77220.0],["2016-01-07",19.6822,20.0129,19.6491,19.6491,66420.0],["2016-01-08",19.7483,19.7483,18.9544,18.9875,94480.0],["2016-01-11",19.186,19.4837,18.9875,19.0206,52700.0],["2016-01-12",19.3183,19.3183,18.6567,18.8221,89480.0],["2016-01-13",18.9544,19.0206,18.3259,18.3921,95020.0],["2016-01-14",18.5244,18.7229,18.359,18.4251,100400.0],["2016-01-15",18.0943,18.1605,17.532,17.6974,150980.0],["2016-01-19",17.962,17.9951,17.5982,17.7966,91140.0],["2016-01-20",17.5651,17.929,17.3004,17.7305,92620.0],["2016-01-21",17.7636,17.9289,17.4658,17.4989,113220.0],["2016-01-22",18.6567,18.6567,17.6974,18.359,96700.0],["2016-01-25",18.2267,18.3259,17.3335,17.3335,158140.0],["2016-01-26",17.5651,17.8628,17.4989,17.532,120760.0],["2016-01-27",17.5651,17.6643,17.102,17.532,163160.0],["2016-01-28",17.7636,18.1936,17.7305,18.0282,113400.0],["2016-01-29",18.0282,18.3921,18.0282,18.1936,183140.0],["2016-02-01",18.2267,18.4582,17.9951,18.1936,119900.0],["2016-02-02",17.9951,18.5905,17.9289,18.0613,79840.0],["2016-02-03",18.1274,18.5244,17.6312,18.0943,80000.0],["2016-02-04",18.0282,18.6567,18.0282,18.5244,90460.0],["2016-02-05",18.4251,18.6567,18.1274,18.1605,78140.0],["2016-02-08",18.0282,18.4582,17.8628,18.3259,88000.0],["2016-02-09",18.0613,18.4913,17.9951,18.3259,45220.0],["2016-02-10",18.3921,18.5905,17.9951,18.0613,57680.0],["2016-02-11",17.7636,18.0282,17.5982,17.7966,47260.0],["2016-02-12",18.1605,18.3921,17.9951,18.359,64040.0],["2016-02-16",18.5244,18.8221,18.2267,18.6567,43540.0],["2016-02-17",18.7228,18.9544,18.4582,18.5575,47480.0],["2016-02-18",18.4913,18.789,18.2267,18.4582,59380.0],["2016-02-19",18.4251,18.789,18.3259,18.5575,48240.0],["2016-02-22",18.6236,18.8882,18.4582,18.6236,43600.0],["2016-02-23",18.5244,18.8221,18.2928,18.4251,42400.0],["2016-02-24",18.1605,18.7559,18.0282,18.7559,57740.0],["2016-02-25",18.7559,18.9213,18.5244,18.9213,65240.0],["2016-02-26",19.0206,19.4506,18.8552,19.2521,57700.0],["2016-02-29",19.3514,19.4506,18.9875,19.0867,74760.0],["2016-03-01",19.186,19.5498,19.0206,19.4506,67720.0],["2016-03-02",19.3703,19.6379,18.9354,19.6379,47520.0],["2016-03-03",19.5376,19.939,19.5376,19.8721,41440.0],["2016-03-04",19.8721,20.1063,19.8052,19.9056,44860.0],["2016-03-07",19.8052,20.1732,19.8052,20.0394,39300.0],["2016-03-08",19.8721,20.0729,19.7048,19.8387,41440.0],["2016-03-09",19.9056,20.0394,19.6379,19.7383,22420.0],["2016-03-10",19.7718,20.0059,19.3703,19.6714,30500.0],["2016-03-11",19.8052,20.2401,19.5376,20.2401,47440.0],["2016-03-14",20.2067,20.2067,19.8387,19.8387,18900.0],["2016-03-15",19.8387,19.8387,19.4372,19.5041,33460.0],["2016-03-16",19.4038,19.6379,19.203,19.3703,42260.0],["2016-03-17",19.3703,20.0059,19.203,19.939,80400.0],["2016-03-18",20.1063,20.6081,19.8721,20.4074,144400.0],["2016-03-21",20.4074,20.5078,20.1063,20.2401,38080.0],["2016-03-22",20.1063,20.5078,19.939,20.307,33620.0],["2016-03-23",20.2067,20.307,19.8387,19.939,46600.0],["2016-03-24",19.939,20.0059,19.7383,19.9725,31380.0],["2016-03-28",19.9725,20.3405,19.9725,20.1398,34780.0],["2016-03-29",20.1732,20.5412,19.7718,20.4409,48080.0],["2016-03-30",20.4743,20.7419,20.4409,20.5078,37720.0],["2016-03-31",20.4409,20.7419,20.2736,20.2736,32720.0],["2016-04-01",20.3739,20.5747,20.0394,20.3739,29520.0],["2016-04-04",20.5412,20.5747,20.1732,20.2401,37060.0],["2016-04-05",20.1732,20.1732,19.6045,19.6379,53060.0],["2016-04-06",19.6379,19.8721,19.4372,19.6379,47400.0],["2016-04-07",19.4707,20.0059,19.4707,19.6714,86960.0],["2016-04-08",19.7383,20.1063,19.7048,19.9056,38620.0],["2016-04-11",19.9056,20.2401,19.9056,20.0728,37060.0],["2016-04-12",20.0394,20.5412,20.0394,20.4074,34120.0],["2016-04-13",20.4409,21.0765,20.4409,21.043,61060.0],["2016-04-14",20.9427,21.3107,20.8758,20.9427,44920.0],["2016-04-15",20.8423,21.2438,20.8423,21.043,34460.0],["2016-04-18",21.0096,21.1434,20.7754,21.1434,30760.0],["2016-04-19",21.1769,21.3107,20.9761,21.0765,21440.0],["2016-04-20",21.1769,21.411,21.0096,21.3107,39240.0],["2016-04-21",21.2772,21.411,20.9761,21.1434,41020.0],["2016-04-22",21.0765,21.5783,20.9092,21.0096,56600.0],["2016-04-25",20.7754,21.5114,20.7754,21.5114,61920.0],["2016-04-26",21.5783,22.2474,21.4445,21.9798,53760.0],["2016-04-27",21.8794,22.0132,21.7121,21.9463,40080.0],["2016-04-28",21.7456,21.8794,21.411,21.4779,34140.0],["2016-04-29",21.3776,21.8125,21.1769,21.4445,25940.0],["2016-05-02",21.5783,21.7121,21.3441,21.6118,31200.0],["2016-05-03",21.4445,21.6118,21.1434,21.2772,31260.0],["2016-05-04",21.1434,21.3441,20.9092,21.2103,34720.0],["2016-05-05",21.2438,21.3441,20.9092,20.9761,28300.0],["2016-05-06",20.9427,21.2772,20.9092,21.2438,60980.0],["2016-05-09",21.2438,21.411,20.9427,21.1434,43580.0],["2016-05-10",21.2772,21.6452,21.0765,21.4779,48020.0],["2016-05-11",21.4445,21.6452,21.2772,21.3441,42320.0],["2016-05-12",21.3776,21.6452,21.1099,21.2438,32300.0],["2016-05-13",21.2103,21.3776,20.9761,21.0765,27060.0],["2016-05-16",21.0096,21.3776,21.0096,21.2103,31320.0],["2016-05-17",21.2103,21.3441,20.5747,20.7085,48660.0],["2016-05-18",20.675,21.411,20.6081,21.3107,39640.0],["2016-05-19",21.2438,21.3441,20.9427,21.2438,59520.0],["2016-05-20",21.3107,21.9129,21.2438,21.5114,95900.0],["2016-05-23",21.4445,21.7456,21.2772,21.3776,37360.0],["2016-05-24",21.5449,22.147,21.4445,22.1136,62860.0],["2016-05-25",22.1136,22.2809,21.7121,22.0467,40080.0],["2016-05-26",22.0467,22.0467,21.6452,21.8794,37640.0],["2016-05-27",21.8125,22.147,21.8125,22.147,47200.0],["2016-05-31",22.147,22.1805,21.779,21.9798,86160.0],["2016-06-01",20.7497,22.0676,20.7497,22.0,49100.0],["2016-06-02",21.8987,22.0676,21.7297,22.0338,23720.0],["2016-06-03",21.8987,21.8987,21.3918,21.7635,39360.0],["2016-06-06",21.7297,22.2028,21.7297,22.1352,52040.0],["2016-06-07",22.1014,22.1014,21.6283,21.8987,25860.0],["2016-06-08",21.8649,22.2028,21.7635,22.169,32580.0],["2016-06-09",22.0001,22.0001,21.6283,21.8649,29820.0],["2016-06-10",21.6283,21.9663,21.5607,21.8649,37480.0],["2016-06-13",21.6959,21.8649,21.4931,21.5607,56320.0],["2016-06-14",21.5607,21.6283,21.358,21.4593,26460.0],["2016-06-15",21.4593,21.5607,21.2228,21.2566,25780.0],["2016-06-16",21.1552,21.4593,20.9862,21.3918,62380.0],["2016-06-17",21.2904,21.4255,21.02,21.0876,100180.0],["2016-06-20",21.358,21.5945,21.358,21.4256,31980.0],["2016-06-21",21.4931,21.6621,21.3242,21.4593,30100.0],["2016-06-22",21.5269,21.7973,21.4593,21.5607,22620.0],["2016-06-23",21.6959,22.1014,21.6959,22.0676,40760.0],["2016-06-24",21.1552,21.7635,20.8848,20.9186,135080.0],["2016-06-27",20.7835,20.7835,20.2765,20.3441,50200.0],["2016-06-28",20.5469,20.8173,20.4793,20.6821,49780.0],["2016-06-29",20.851,21.0876,20.6483,21.0876,35620.0],["2016-06-30",21.189,21.6959,20.9524,21.6621,56700.0],["2016-07-01",21.7297,21.7635,21.1214,21.3242,32980.0],["2016-07-05",21.4931,21.4931,20.8848,20.9186,36740.0],["2016-07-06",20.7159,21.2228,20.7159,21.0876,40320.0],["2016-07-07",21.189,21.4593,21.1214,21.3242,21860.0],["2016-07-08",21.5269,21.7297,21.3918,21.5607,43920.0],["2016-07-11",21.6959,22.0676,21.6959,21.9663,48220.0],["2016-07-12",22.0,22.4394,21.8311,22.2028,74580.0],["2016-07-13",22.2704,22.4056,22.1014,22.338,51640.0],["2016-07-14",22.507,22.6421,22.338,22.4056,43860.0],["2016-07-15",22.5408,22.7097,22.4056,22.6421,39260.0],["2016-07-18",22.6084,22.7773,22.507,22.5408,28140.0],["2016-07-19",22.3718,22.7097,22.3042,22.3718,29860.0],["2016-07-20",22.507,22.6083,22.2366,22.4732,18420.0],["2016-07-21",22.4056,22.5408,22.1014,22.1352,54840.0],["2016-07-22",22.1352,22.3718,22.1014,22.2704,68680.0],["2016-07-25",22.2028,22.3718,21.9662,22.2028,26120.0],["2016-07-26",22.169,22.4394,22.1014,22.2028,52340.0],["2016-07-27",22.2366,22.3718,22.1014,22.2704,43280.0],["2016-07-28",22.2704,22.3718,21.9662,22.2028,50800.0],["2016-07-29",22.2366,22.6421,22.0676,22.4056,92360.0],["2016-08-01",22.4732,22.7773,22.338,22.4394,138020.0],["2016-08-02",22.4056,23.0477,22.3042,22.9801,86540.0],["2016-08-03",22.9463,22.9801,22.7435,22.8787,37320.0],["2016-08-04",22.9463,23.0139,22.6759,22.7435,23160.0],["2016-08-05",22.8449,23.4532,22.8449,23.3518,48000.0],["2016-08-08",23.318,23.3856,23.0815,23.2504,27820.0],["2016-08-09",23.318,23.4194,23.2504,23.4194,29940.0],["2016-08-10",23.4532,23.4532,23.2504,23.2842,30420.0],["2016-08-11",23.318,23.4532,23.318,23.3856,31520.0],["2016-08-12",23.3518,23.487,23.2166,23.487,30600.0],["2016-08-15",23.5208,23.6222,23.2166,23.4194,43860.0],["2016-08-16",23.4194,23.5546,23.3518,23.4532,31960.0],["2016-08-17",23.4532,23.5884,23.318,23.4532,23800.0],["2016-08-18",23.3856,23.9939,23.3856,23.9939,50980.0],["2016-08-19",23.9601,23.9939,23.5208,23.6898,64940.0],["2016-08-22",23.5884,23.9939,23.4194,23.9939,44540.0],["2016-08-23",24.0277,24.1629,23.9601,24.1629,30500.0],["2016-08-24",24.1967,24.2981,23.9939,24.2981,36560.0],["2016-08-25",24.2981,24.3994,24.0615,24.3994,39900.0],["2016-08-26",24.3994,24.5008,24.0277,24.1967,22220.0],["2016-08-29",24.3656,24.467,24.0953,24.2305,27360.0],["2016-08-30",24.2981,24.3319,24.0277,24.2981,36940.0],["2016-08-31",24.3526,24.5232,24.1139,24.3526,54220.0],["2016-09-01",24.3185,24.4208,23.9433,24.3526,27800.0],["2016-09-02",24.4208,24.5232,24.1821,24.3867,33340.0],["2016-09-06",24.3526,24.4549,24.0457,24.2844,32740.0],["2016-09-07",24.1821,24.5573,24.1821,24.5232,46120.0],["2016-09-08",24.5232,24.5573,24.2844,24.4549,26560.0],["2016-09-09",24.3185,24.3867,23.7387,23.7728,58120.0],["2016-09-12",23.6364,24.4208,23.4317,24.3867,35620.0],["2016-09-13",24.2162,24.2162,23.7046,23.8069,29880.0],["2016-09-14",23.9433,24.0457,23.7728,23.7728,36760.0],["2016-09-15",23.8069,24.0116,23.6705,24.0116,26140.0],["2016-09-16",24.1139,24.2162,23.9092,23.9775,87220.0],["2016-09-19",24.0457,24.1821,23.7728,23.9092,20520.0],["2016-09-20",24.0798,24.148,23.9092,24.0798,21020.0],["2016-09-21",24.0798,24.2844,24.0116,24.2503,31220.0],["2016-09-22",24.2503,24.6596,24.2503,24.6596,46900.0],["2016-09-23",24.5573,24.5914,24.148,24.2503,42060.0],["2016-09-26",24.2503,24.2844,23.8069,23.841,29940.0],["2016-09-27",23.841,24.1821,23.841,23.9775,39300.0],["2016-09-28",24.0798,24.2503,23.9775,24.1821,44280.0],["2016-09-29",24.1821,24.3526,23.8069,23.9092,27000.0],["2016-09-30",23.9433,24.455,23.9433,24.1821,51020.0],["2016-10-03",24.2503,24.2844,23.8069,24.0116,45380.0],["2016-10-04",24.1821,24.3185,23.841,23.9433,28540.0],["2016-10-05",24.0798,24.2503,23.8751,23.9775,42900.0],["2016-10-06",24.0116,24.2162,23.8069,24.0457,26640.0],["2016-10-07",24.0457,24.0798,23.7387,24.0116,24200.0],["2016-10-10",24.0457,24.3526,24.0457,24.1821,27580.0],["2016-10-11",24.148,24.2162,23.7387,23.841,18600.0],["2016-10-12",23.8751,24.2844,23.841,24.148,21660.0],["2016-10-13",23.9092,23.9433,23.6023,23.6364,30640.0],["2016-10-14",23.8069,24.1821,23.8069,24.0457,34100.0],["2016-10-17",23.8751,24.3867,23.8751,23.8751,23360.0],["2016-10-18",24.0457,24.2162,23.8751,24.0457,32940.0],["2016-10-19",24.0457,24.3867,24.0457,24.0457,49880.0],["2016-10-20",24.0457,24.3867,24.0457,24.3867,19360.0],["2016-10-21",23.8751,24.3867,23.8751,24.2162,25880.0],["2016-10-24",24.3867,24.7278,24.2162,24.5573,45360.0],["2016-10-25",24.3867,24.7278,23.7046,24.3867,62700.0],["2016-10-26",24.2162,24.3867,24.2162,24.3867,32000.0],["2016-10-27",24.3867,24.5573,23.8751,23.8751,32860.0],["2016-10-28",23.8751,24.2162,23.7046,23.8751,28060.0],["2016-10-31",23.8751,24.0457,23.5341,23.8751,74600.0],["2016-11-01",24.0457,24.0457,23.5341,23.8751,40240.0],["2016-11-02",23.8751,23.8751,23.0224,23.193,26140.0],["2016-11-03",23.3635,23.6364,23.0224,23.3635,31440.0],["2016-11-04",23.193,23.3635,22.8519,23.193,31180.0],["2016-11-07",23.3635,23.7046,23.193,23.7046,48740.0],["2016-11-08",23.5341,23.7046,22.5108,23.7046,47200.0],["2016-11-09",23.7046,24.7278,23.3635,24.7278,87600.0],["2016-11-10",24.7278,25.5805,24.4891,25.5805,104780.0],["2016-11-11",25.5805,28.3091,24.7278,28.3091,147620.0],["2016-11-14",28.3091,28.4796,27.1153,27.6269,110980.0],["2016-11-15",27.6269,27.7975,27.1153,27.4564,58880.0],["2016-11-16",27.4564,27.6269,26.9789,27.4564,63140.0],["2016-11-17",27.6269,27.7975,26.9448,27.4564,57900.0],["2016-11-18",27.4564,27.7975,27.1153,27.7975,75100.0],["2016-11-21",27.6269,27.968,27.4564,27.7975,49640.0],["2016-11-22",27.7975,28.4796,27.6269,28.4796,61740.0],["2016-11-23",28.4796,28.8207,27.968,28.6502,34700.0],["2016-11-25",28.8207,28.8207,28.3091,28.4796,23040.0],["2016-11-28",28.3091,28.8207,28.3091,28.6502,47320.0],["2016-11-29",28.8207,28.8207,28.1385,28.3091,80720.0],["2016-11-30",28.7079,28.7079,27.6765,28.0203,67640.0],["2016-12-01",28.0203,28.536,27.5046,28.0203,82920.0],["2016-12-02",27.8484,28.3641,27.8484,28.1922,30400.0],["2016-12-05",28.3641,28.8798,27.8828,28.8798,58240.0],["2016-12-06",28.8798,29.0517,28.536,29.0517,85340.0],["2016-12-07",29.0517,29.5674,28.8798,29.5674,87100.0],["2016-12-08",29.7393,30.0831,29.2236,29.7393,94380.0],["2016-12-09",29.9112,30.4269,29.0517,30.4269,87600.0],["2016-12-12",30.255,30.255,29.0517,29.2236,75440.0],["2016-12-13",29.3955,29.5674,29.0517,29.5674,59980.0],["2016-12-14",29.5674,29.7393,28.8798,29.0517,63420.0],["2016-12-15",28.8798,29.9112,28.7079,29.7393,88840.0],["2016-12-16",29.7393,29.9112,28.8798,29.0517,454980.0],["2016-12-19",29.3955,29.5674,28.3641,29.5674,96920.0],["2016-12-20",29.5674,30.0831,29.2236,30.0831,60760.0],["2016-12-21",29.9112,29.9112,29.5674,29.7393,39640.0],["2016-12-22",29.5674,29.9112,29.5674,29.7393,41880.0],["2016-12-23",29.9112,30.0831,29.5674,30.0831,30840.0],["2016-12-27",29.9112,30.255,29.9112,30.255,39660.0],["2016-12-28",30.4269,30.4269,29.9112,30.0831,31700.0],["2016-12-29",29.9112,30.255,29.7393,30.0831,52240.0],["2016-12-30",30.255,30.4269,29.9112,30.0831,61480.0],["2017-01-03",30.4269,30.5988,29.7393,30.4269,82680.0],["2017-01-04",30.5988,30.9426,30.0831,30.7707,80800.0],["2017-01-05",30.5988,30.5988,29.5674,29.9112,38140.0],["2017-01-06",29.9112,29.9112,29.2236,29.7393,62360.0],["2017-01-09",29.5674,29.8425,28.3641,29.2236,87500.0],["2017-01-10",29.0517,29.7393,29.0517,29.5674,52880.0],["2017-01-11",29.7393,29.7393,29.2236,29.7393,54060.0],["2017-01-12",29.5674,29.7393,28.7079,29.2236,53320.0],["2017-01-13",29.3955,29.7393,28.536,29.3955,54440.0],["2017-01-17",29.0517,29.0517,28.3641,28.3641,49760.0],["2017-01-18",28.3641,29.0517,28.1922,29.0517,48840.0],["2017-01-19",29.0517,29.1548,28.1922,28.536,60180.0],["2017-01-20",28.536,29.2236,28.3641,28.7079,59840.0],["2017-01-23",28.3641,28.811,27.8484,28.536,54840.0],["2017-01-24",28.536,29.7393,28.3297,29.2236,70300.0],["2017-01-25",29.3955,29.5674,28.8798,29.3955,40240.0],["2017-01-26",29.3955,29.9112,29.0517,29.7393,81580.0],["2017-01-27",29.7393,29.9112,29.3955,29.5674,33960.0],["2017-01-30",29.2236,29.3267,28.6047,28.7079,33580.0],["2017-01-31",28.536,29.0517,28.3297,28.8798,65060.0],["2017-02-01",28.8798,29.2236,28.1922,28.536,80920.0],["2017-02-02",28.1922,28.536,28.0203,28.1922,50380.0],["2017-02-03",28.7079,28.8798,28.3641,28.7079,37820.0],["2017-02-06",28.536,28.7079,28.0203,28.1922,19540.0],["2017-02-07",28.3641,28.3641,27.8484,28.1922,33740.0],["2017-02-08",28.1922,28.3641,27.6765,28.0203,34160.0],["2017-02-09",28.0203,28.536,27.8484,28.1922,50060.0],["2017-02-10",28.3641,28.3641,28.0203,28.3641,21280.0],["2017-02-13",28.3641,28.8798,28.0203,28.7079,36900.0],["2017-02-14",28.7079,29.258,28.0203,29.0517,55780.0],["2017-02-15",29.0517,29.2236,28.8798,29.2236,18260.0],["2017-02-16",29.0517,29.2236,28.536,28.8798,28880.0],["2017-02-17",28.8798,29.2236,28.7079,29.2236,77080.0],["2017-02-21",29.3955,29.5674,29.2236,29.5674,35960.0],["2017-02-22",29.3955,29.7393,29.0517,29.5674,74460.0],["2017-02-23",29.5674,29.7393,29.2236,29.3955,44560.0],["2017-02-24",29.0517,29.2236,28.7079,28.8798,39740.0],["2017-02-27",28.8798,29.2236,28.7079,29.2236,43420.0],["2017-02-28",29.2236,29.2236,28.6047,28.7079,69880.0],["2017-03-01",29.1099,29.4564,28.9366,29.4564,48400.0],["2017-03-02",29.4564,29.4564,28.5901,28.7633,33420.0],["2017-03-03",28.7633,28.9366,28.2435,28.8327,41820.0],["2017-03-06",28.5901,28.5901,28.0703,28.4168,34420.0],["2017-03-07",28.2435,28.7633,27.897,28.4168,26000.0],["2017-03-08",28.5901,28.5901,27.5504,27.5504,49400.0],["2017-03-09",27.7237,28.1742,27.3771,27.3771,50320.0],["2017-03-10",27.5504,27.8277,27.0306,27.3771,44680.0],["2017-03-13",27.2039,27.7237,27.0306,27.2039,17600.0],["2017-03-14",27.2039,27.3772,26.8573,27.2039,19760.0],["2017-03-15",27.2039,27.5504,26.8573,27.0306,56560.0],["2017-03-16",27.0306,27.5504,27.0306,27.5504,30540.0],["2017-03-17",27.2039,28.2435,26.8573,28.0703,174420.0],["2017-03-20",28.0702,28.4168,27.5504,27.897,43220.0],["2017-03-21",28.0703,28.0703,26.5108,26.6841,71620.0],["2017-03-22",26.6841,26.8573,25.991,26.5108,63560.0],["2017-03-23",26.5108,27.2039,26.3375,26.8573,40540.0],["2017-03-24",26.8573,27.2039,26.4415,27.0306,54620.0],["2017-03-27",26.5108,27.0306,26.1642,26.6841,40600.0],["2017-03-28",26.5108,27.2039,26.5108,26.8573,57380.0],["2017-03-29",26.8573,27.1346,26.5108,26.8573,36060.0],["2017-03-30",27.0306,27.7237,26.3375,27.7237,45340.0],["2017-03-31",27.7237,27.7237,27.0306,27.2039,76140.0],["2017-04-03",27.5504,27.5504,26.6841,26.6841,60700.0],["2017-04-04",26.8573,27.7237,26.8573,27.5504,59940.0],["2017-04-05",27.7237,27.897,27.0306,27.2039,94420.0],["2017-04-06",27.2039,27.5504,27.0306,27.2039,44860.0],["2017-04-07",27.2039,27.5504,27.0306,27.2039,63000.0],["2017-04-10",27.2039,27.5504,26.6841,26.8573,55300.0],["2017-04-11",26.8573,27.2039,26.5108,27.0306,85880.0],["2017-04-12",27.0306,27.2039,26.3375,26.5108,46600.0],["2017-04-13",26.3375,26.5108,25.8177,25.991,87460.0],["2017-04-17",25.991,26.6841,25.991,26.5108,45980.0],["2017-04-18",25.991,26.6841,25.991,26.5108,57400.0],["2017-04-19",26.5108,26.9613,26.3375,26.5108,37520.0],["2017-04-20",26.8573,27.2039,26.5108,27.2039,42940.0],["2017-04-21",27.2039,27.3772,26.6841,27.2039,59760.0],["2017-04-24",27.3772,28.2435,27.3772,27.7237,67480.0],["2017-04-25",28.0703,28.3475,27.7237,28.0703,69080.0],["2017-04-26",27.897,28.7633,27.897,28.0703,71700.0],["2017-04-27",28.2435,28.4168,27.897,28.0703,41180.0],["2017-04-28",28.0702,28.3475,27.3772,27.5504,43240.0],["2017-05-01",27.5504,28.4168,27.5504,27.897,59960.0],["2017-05-02",27.897,28.2435,27.3772,27.897,66480.0],["2017-05-03",27.5504,28.0702,27.5504,27.897,37260.0],["2017-05-04",27.897,28.2435,27.5504,27.897,26320.0],["2017-05-05",27.897,28.0702,27.5504,27.5504,26040.0],["2017-05-08",27.5504,28.0702,27.3772,27.897,39060.0],["2017-05-09",27.897,28.4168,27.5504,27.897,63260.0],["2017-05-10",27.7237,27.897,27.5504,27.5504,33080.0],["2017-05-11",27.5504,27.897,26.3375,26.8573,78180.0],["2017-05-12",26.8573,27.3772,26.5108,26.8573,41200.0],["2017-05-15",26.8573,27.2039,26.8573,27.2039,34220.0],["2017-05-16",27.2039,27.2039,26.6841,27.0306,45080.0],["2017-05-17",27.0306,27.0306,25.991,26.1642,82840.0],["2017-05-18",25.991,26.6841,25.991,26.3375,70100.0],["2017-05-19",26.3375,26.3375,25.8177,25.991,65800.0],["2017-05-22",25.991,26.3375,25.991,26.1642,30320.0],["2017-05-23",26.1643,26.6841,25.9217,26.5108,45040.0],["2017-05-24",26.5108,26.5108,25.8177,26.1642,69500.0],["2017-05-25",26.1642,26.3375,25.6444,26.1642,58980.0],["2017-05-26",26.1642,26.3375,25.8177,25.8177,33640.0],["2017-05-30",25.8177,26.1642,25.2979,25.6444,44220.0],["2017-05-31",25.7004,25.8752,25.3507,25.7004,44960.0],["2017-06-01",25.7004,26.3997,25.7004,26.2249,44700.0],["2017-06-02",26.05,26.9242,26.05,26.2249,55940.0],["2017-06-05",26.3997,26.3997,26.05,26.2249,22020.0],["2017-06-06",25.8752,26.2249,25.5255,25.7004,34680.0],["2017-06-07",25.8752,27.0291,25.7004,26.9242,98960.0],["2017-06-08",26.7494,27.7984,26.3997,27.6235,102440.0],["2017-06-09",27.6235,28.3229,27.099,28.148,91720.0],["2017-06-12",28.148,28.3229,27.099,27.4487,79480.0],["2017-06-13",27.6235,27.9732,27.2739,27.9732,62500.0],["2017-06-14",27.6235,27.9732,27.2739,27.7984,62380.0],["2017-06-15",27.6235,28.148,27.6235,27.6235,39840.0],["2017-06-16",27.4487,27.6235,27.099,27.2739,95000.0],["2017-06-19",27.6235,27.7984,26.9242,27.2739,43880.0],["2017-06-20",27.099,27.2739,26.6794,26.7494,92760.0],["2017-06-21",26.7494,27.099,26.5745,26.5745,33720.0],["2017-06-22",26.5745,27.099,26.2249,26.5745,21620.0],["2017-06-23",26.5745,27.2739,26.2948,26.9242,93240.0],["2017-06-26",26.9242,26.9242,26.2249,26.3997,45020.0],["2017-06-27",26.05,26.7494,25.5255,26.3997,41640.0],["2017-06-28",26.7494,26.9242,26.3997,26.9242,64540.0],["2017-06-29",27.099,27.099,26.5046,26.7494,43480.0],["2017-06-30",26.9242,27.099,26.5046,27.099,61160.0],["2017-07-03",27.099,27.6235,26.7494,27.6235,25660.0],["2017-07-05",27.6235,27.6235,26.7494,26.9242,46500.0],["2017-07-06",26.7494,27.2039,26.5745,26.7494,49400.0],["2017-07-07",26.9242,27.2739,26.5745,27.2739,49180.0],["2017-07-10",26.7494,27.5536,26.7494,26.9242,60520.0],["2017-07-11",27.099,27.099,26.5745,26.7494,52240.0],["2017-07-12",26.7494,27.2739,26.5745,27.099,22120.0],["2017-07-13",27.4487,27.4487,26.9242,27.099,42860.0],["2017-07-14",26.7494,26.9242,26.5745,26.9242,31400.0],["2017-07-17",26.7494,27.2739,26.5745,26.9242,56520.0],["2017-07-18",26.7494,26.9242,26.3997,26.7494,32120.0],["2017-07-19",26.7494,27.099,26.3997,26.9242,57160.0],["2017-07-20",26.9242,27.099,26.7494,27.099,37400.0],["2017-07-21",27.099,27.2739,26.7494,26.7494,37540.0],["2017-07-24",26.9242,28.3229,26.9242,28.3229,80640.0],["2017-07-25",28.3229,29.5467,28.183,29.3718,91780.0],["2017-07-26",29.3719,29.8963,28.4977,28.4977,66760.0],["2017-07-27",28.8474,29.197,28.4977,28.8474,68820.0],["2017-07-28",28.6725,29.0222,28.4977,28.6725,68540.0],["2017-07-31",29.197,29.3719,28.6725,29.0222,67720.0],["2017-08-01",29.0222,29.197,28.4977,28.4977,50120.0],["2017-08-02",28.6725,28.8474,28.148,28.6725,31840.0],["2017-08-03",28.4977,28.8474,27.9732,27.9732,112100.0],["2017-08-04",28.148,28.3229,27.9732,27.9732,49700.0],["2017-08-07",27.9732,28.6026,27.7984,27.9732,52800.0],["2017-08-08",27.9732,28.4977,27.7984,28.148,64780.0],["2017-08-09",27.9732,28.3229,27.4487,27.7984,81920.0],["2017-08-10",27.6235,27.7984,27.2739,27.2739,45720.0],["2017-08-11",27.6235,27.6235,26.7494,27.099,65120.0],["2017-08-14",27.4487,27.7284,27.099,27.6235,59820.0],["2017-08-15",27.6235,27.7984,27.099,27.2739,54900.0],["2017-08-16",27.2739,27.7284,27.099,27.4487,96140.0],["2017-08-17",27.4487,27.6235,26.9242,27.099,111280.0],["2017-08-18",26.7494,27.6235,26.5745,27.2739,352960.0],["2017-08-21",27.2739,27.4487,26.9242,27.2739,39300.0],["2017-08-22",27.2739,27.6235,27.099,27.4487,50720.0],["2017-08-23",27.2739,27.9033,27.2739,27.6235,57720.0],["2017-08-24",27.7984,27.7984,27.4487,27.6235,21200.0],["2017-08-25",27.6235,27.7984,27.4487,27.6235,39300.0],["2017-08-28",27.7984,27.7984,27.099,27.2739,55260.0],["2017-08-29",27.099,27.6235,27.099,27.2739,49940.0],["2017-08-30",27.3303,28.0356,27.3303,27.6829,41500.0],["2017-08-31",27.6829,28.2119,27.5066,27.8593,72180.0],["2017-09-01",27.6829,28.2119,27.6829,28.0356,29560.0],["2017-09-05",27.8593,27.8593,26.9776,26.9776,43240.0],["2017-09-06",27.154,27.5066,26.9776,27.154,34480.0],["2017-09-07",27.154,27.3303,26.625,26.625,41380.0],["2017-09-08",26.8013,27.154,26.4839,26.9776,41840.0],["2017-09-11",27.154,27.6829,26.9776,27.3303,72580.0],["2017-09-12",27.5066,28.2119,27.5066,28.0356,66320.0],["2017-09-13",28.0356,28.2119,27.8593,28.0356,60840.0],["2017-09-14",28.2119,28.2119,27.8593,28.2119,67120.0],["2017-09-15",28.2119,28.3882,27.8593,28.3882,133020.0],["2017-09-18",28.3882,28.7409,28.3177,28.7409,70860.0],["2017-09-19",28.7409,29.2699,28.6704,29.0935,60800.0],["2017-09-20",29.0935,29.2699,28.7409,29.2699,68060.0],["2017-09-21",29.2699,29.7988,29.0935,29.2699,95600.0],["2017-09-22",29.2698,29.7988,29.0935,29.6225,72060.0],["2017-09-25",29.2699,29.7988,29.2699,29.4462,64740.0],["2017-09-26",29.0935,30.6805,29.0935,30.5041,105560.0],["2017-09-27",30.6805,31.8442,30.3278,31.3857,141540.0],["2017-09-28",31.2094,32.091,30.6804,32.091,101120.0],["2017-09-29",31.9147,32.091,31.2094,31.3857,77120.0],["2017-10-02",31.5621,32.2674,30.6804,31.9147,72520.0],["2017-10-03",32.2674,32.4437,31.7384,32.2674,75980.0],["2017-10-04",32.091,32.4437,31.7384,32.091,47320.0],["2017-10-05",32.0911,32.4437,32.0911,32.2674,56740.0],["2017-10-06",32.091,32.4437,31.9147,32.091,66400.0],["2017-10-09",32.0911,32.4437,31.9147,32.2674,30260.0],["2017-10-10",32.0911,32.4437,31.6679,32.2674,64360.0],["2017-10-11",32.2674,32.62,31.9853,32.2674,62780.0],["2017-10-12",32.4437,32.62,32.0911,32.2674,47920.0],["2017-10-13",32.4437,32.5495,31.9147,32.091,58460.0],["2017-10-16",32.2674,32.4437,32.091,32.4437,32740.0],["2017-10-17",32.4437,32.4437,31.7384,32.091,53600.0],["2017-10-18",32.2674,32.7963,31.9853,32.5495,56760.0],["2017-10-19",32.091,32.3732,31.7384,32.091,83080.0],["2017-10-20",32.4437,32.62,32.2674,32.4437,63040.0],["2017-10-23",32.4437,32.4437,31.5621,31.5621,50060.0],["2017-10-24",32.091,32.4437,31.3857,32.091,61040.0],["2017-10-25",32.091,32.4437,31.9147,32.4437,52080.0],["2017-10-26",32.4437,32.7963,32.2674,32.7963,55840.0],["2017-10-27",32.7963,32.7963,32.3732,32.62,95820.0],["2017-10-30",32.4437,32.62,31.7384,31.9147,54460.0],["2017-10-31",32.091,32.4437,31.9147,32.3732,45180.0],["2017-11-01",32.4437,32.62,31.4915,31.7384,40880.0],["2017-11-02",31.7384,32.2674,31.3858,32.2674,39080.0],["2017-11-03",32.2674,32.2674,31.5621,31.5621,41880.0],["2017-11-06",31.7384,33.0785,31.5621,32.7963,96860.0],["2017-11-07",32.62,32.7964,31.3858,31.5621,129640.0],["2017-11-08",31.2094,31.7384,30.8568,31.0331,40740.0],["2017-11-09",30.8568,31.3858,30.3631,31.0331,42140.0],["2017-11-10",30.8568,31.3152,30.6804,30.6804,27060.0],["2017-11-13",30.6805,31.5621,30.5041,31.3857,75620.0],["2017-11-14",31.0331,31.7384,31.0331,31.5621,39440.0],["2017-11-15",31.3858,31.7384,31.0331,31.2094,47080.0],["2017-11-16",31.5621,32.2674,31.5621,32.091,70620.0],["2017-11-17",31.7384,32.091,31.3857,31.7384,58100.0],["2017-11-20",32.0911,32.4437,31.7384,32.2674,110500.0],["2017-11-21",32.2674,32.4437,32.1968,32.4437,48180.0],["2017-11-22",32.4437,32.62,32.2674,32.62,48520.0],["2017-11-24",32.4437,32.62,31.5621,32.091,48380.0],["2017-11-27",31.9147,32.4437,31.9147,32.091,26600.0],["2017-11-28",32.091,33.149,31.9147,32.9727,79060.0],["2017-11-29",33.149,34.2069,32.9727,34.2069,98160.0],["2017-11-30",34.4413,34.4413,32.95,33.1986,70300.0],["2017-12-01",33.3761,33.5536,31.8848,33.021,89300.0],["2017-12-04",33.3761,34.0862,33.3761,33.7312,118820.0],["2017-12-05",33.7311,33.9087,32.666,33.021,67940.0],["2017-12-06",33.021,33.3051,32.666,32.666,57020.0],["2017-12-07",32.666,33.021,32.1334,32.3109,253280.0],["2017-12-08",32.666,32.666,31.9558,32.1334,84680.0],["2017-12-11",32.1334,32.3109,31.9558,31.9558,29080.0],["2017-12-12",31.9558,32.666,31.9558,32.4884,41340.0],["2017-12-13",32.3109,32.7725,32.1334,32.4884,116860.0],["2017-12-14",32.3109,32.4884,31.2457,31.6008,61960.0],["2017-12-15",31.6008,32.8435,31.6008,32.666,185320.0],["2017-12-18",32.8435,33.7311,32.666,32.8435,55300.0],["2017-12-19",32.8435,33.1985,32.666,32.666,49560.0],["2017-12-20",32.8435,33.021,32.666,32.666,47780.0],["2017-12-21",32.8435,33.1985,32.666,33.021,26100.0],["2017-12-22",33.1986,33.1986,32.4884,32.4884,42460.0],["2017-12-26",32.666,33.021,32.3109,32.4884,22200.0],["2017-12-27",32.666,33.3051,32.3819,32.8435,85740.0],["2017-12-28",32.666,33.092,32.666,32.666,31780.0],["2017-12-29",32.666,33.021,32.4884,32.666,70800.0],["2018-01-02",32.666,33.021,31.6008,31.6008,104500.0],["2018-01-03",31.9558,32.1334,31.0682,32.1334,129600.0],["2018-01-04",32.3109,32.3109,31.0682,31.0682,67340.0],["2018-01-05",31.4232,31.6008,30.6421,31.4232,70700.0],["2018-01-08",31.4232,31.6008,30.8906,31.2457,49760.0],["2018-01-09",31.6008,31.9558,31.0682,31.4232,105260.0],["2018-01-10",31.2457,32.3109,31.2457,31.7783,48080.0],["2018-01-11",31.9558,32.3109,31.7783,32.3109,41860.0],["2018-01-12",32.3109,32.5949,32.1334,32.4884,38920.0],["2018-01-16",32.666,32.8435,31.9558,32.1334,104800.0],["2018-01-17",32.1334,32.8435,32.1334,32.666,124600.0],["2018-01-18",32.666,33.092,32.1334,32.3109,61160.0],["2018-01-19",32.1334,32.8435,32.1334,32.4884,79200.0],["2018-01-22",32.3109,32.8435,32.1334,32.666,48080.0],["2018-01-23",31.2457,32.666,31.2457,31.6008,53200.0],["2018-01-24",31.9558,31.9558,30.8906,31.0682,79340.0],["2018-01-25",31.4232,31.4232,30.5356,31.2457,58020.0],["2018-01-26",31.2457,31.4232,30.7131,31.2457,50480.0],["2018-01-29",31.2457,31.5297,30.7131,30.8906,31240.0],["2018-01-30",30.8906,30.9972,30.358,30.7131,100240.0],["2018-01-31",30.7131,31.0682,30.5356,30.5356,45020.0],["2018-02-01",30.7131,31.2457,30.6421,31.2457,67760.0],["2018-02-02",31.0682,31.4232,30.5356,30.7131,120760.0],["2018-02-05",30.7131,31.2457,29.8254,30.003,68960.0],["2018-02-06",29.4704,30.358,29.2928,29.8254,142900.0],["2018-02-07",29.8254,30.7131,29.8254,30.5356,66440.0],["2018-02-08",30.5356,30.8906,29.8254,29.932,64560.0],["2018-02-09",30.1805,30.8906,29.4704,30.358,125560.0],["2018-02-12",30.5356,30.8906,29.8254,30.5356,59620.0],["2018-02-13",30.358,30.7131,30.287,30.5356,48840.0],["2018-02-14",30.5356,31.2457,30.358,31.2457,61340.0],["2018-02-15",31.4232,31.4232,30.7131,31.0682,59040.0],["2018-02-16",31.0682,31.7783,31.0682,31.6008,54040.0],["2018-02-20",31.6008,31.6008,30.7131,30.7131,60040.0],["2018-02-21",30.8906,31.6008,30.8906,31.4232,53160.0],["2018-02-22",31.4232,31.6008,30.8906,30.8906,68900.0],["2018-02-23",30.8906,31.4232,30.7131,31.4232,30120.0],["2018-02-26",31.4232,31.4232,30.8906,31.4232,21740.0],["2018-02-27",31.2457,31.6008,30.8906,31.0682,36160.0],["2018-02-28",31.0682,31.2457,30.1805,30.1805,47460.0],["2018-03-01",30.2378,30.7745,30.0588,30.2378,21400.0],["2018-03-02",30.0588,31.1324,30.0588,31.1324,32600.0],["2018-03-05",30.9534,31.3113,30.5956,31.1324,41640.0],["2018-03-06",31.1324,31.4902,30.7745,31.3113,45800.0],["2018-03-07",31.3113,32.027,31.3113,31.848,37760.0],["2018-03-08",32.027,32.027,31.3113,31.4902,24160.0],["2018-03-09",31.8481,32.027,31.4902,32.027,30240.0],["2018-03-12",32.027,32.2059,31.4902,32.027,51100.0],["2018-03-13",32.027,32.2059,31.7765,32.027,58480.0],["2018-03-14",32.2059,32.2059,31.4902,31.4902,33020.0],["2018-03-15",31.6691,32.1343,31.3113,31.848,34920.0],["2018-03-16",31.6691,32.2059,31.6691,32.2059,197600.0],["2018-03-19",32.027,32.2059,31.4902,32.027,121560.0],["2018-03-20",31.8481,32.027,31.4902,31.4902,72240.0],["2018-03-21",31.6691,32.027,31.4902,31.848,32320.0],["2018-03-22",31.6691,31.848,30.9534,31.1324,78940.0],["2018-03-23",30.9534,31.6691,29.7726,29.8799,125540.0],["2018-03-26",30.2378,30.7745,30.0588,30.5956,55020.0],["2018-03-27",30.5956,31.3113,30.2378,30.2378,69360.0],["2018-03-28",30.2378,30.9535,30.0588,30.9535,66400.0],["2018-03-29",30.9535,30.9535,30.0588,30.2378,66300.0],["2018-04-02",30.4167,30.524,29.701,30.0588,70960.0],["2018-04-03",30.2378,30.5956,29.9873,30.4167,50100.0],["2018-04-04",30.2378,30.7745,30.0588,30.7745,29620.0],["2018-04-05",30.7745,31.1324,30.2378,30.9535,114740.0],["2018-04-06",30.7745,30.9535,29.8799,30.2378,57220.0],["2018-04-09",30.5956,30.9534,30.2378,30.5956,103820.0],["2018-04-10",30.7745,30.9534,30.3809,30.7745,47840.0],["2018-04-11",30.7745,30.9534,30.4167,30.7745,58920.0],["2018-04-12",30.7745,31.4902,30.7745,31.1324,57900.0],["2018-04-13",31.3113,31.3113,30.5956,30.9535,31740.0],["2018-04-16",30.9535,31.1324,30.7745,30.9535,36380.0],["2018-04-17",31.1324,31.4902,30.8461,30.9535,47080.0],["2018-04-18",31.1324,31.3113,30.9535,30.9535,47080.0],["2018-04-19",30.7745,31.4902,30.7745,31.1324,50220.0],["2018-04-20",30.9534,31.4186,30.9534,31.1324,64380.0],["2018-04-23",31.3113,31.4902,31.1324,31.3113,71920.0],["2018-04-24",30.9534,31.4902,30.7745,31.1324,64320.0],["2018-04-25",31.1324,31.1324,30.7745,30.7745,53340.0],["2018-04-26",30.7745,31.1324,30.7745,30.9535,41600.0],["2018-04-27",30.7745,31.3113,30.7745,31.1324,47320.0],["2018-04-30",31.1324,31.1324,30.4167,30.5956,53080.0],["2018-05-01",30.7745,30.9535,30.0588,30.9535,44120.0],["2018-05-02",30.7745,31.4902,30.5956,30.9535,87080.0],["2018-05-03",30.5956,31.1324,30.5956,30.5956,42340.0],["2018-05-04",30.5956,31.4902,30.4167,31.1324,28220.0],["2018-05-07",31.1324,31.3113,30.9535,30.9535,31540.0],["2018-05-08",30.9534,31.4902,30.9534,31.1324,28820.0],["2018-05-09",31.3113,31.4902,30.9535,31.3113,45680.0],["2018-05-10",31.4902,31.4902,31.1324,31.3113,56280.0],["2018-05-11",31.3113,31.4902,30.9535,31.3113,36800.0],["2018-05-14",31.3113,31.3113,30.7745,30.7745,86540.0],["2018-05-15",30.7745,31.1324,30.7745,30.7745,64780.0],["2018-05-16",30.9535,31.6691,30.8819,31.3113,78900.0],["2018-05-17",31.3113,31.8481,31.3113,31.4902,75540.0],["2018-05-18",31.4902,31.6691,31.3113,31.3113,43300.0],["2018-05-21",31.3113,31.8481,31.3113,31.4902,70880.0],["2018-05-22",31.4902,32.027,31.3113,31.6691,83640.0],["2018-05-23",31.6691,31.8481,31.4187,31.6691,34480.0],["2018-05-24",31.4902,31.6691,31.2039,31.3113,42380.0],["2018-05-25",31.3113,31.6691,31.3113,31.6691,25500.0],["2018-05-29",31.4902,31.5618,30.7745,31.2397,64140.0],["2018-05-30",31.4902,31.6691,31.4187,31.6691,45620.0],["2018-05-31",31.7268,31.9071,31.3663,31.3663,49120.0],["2018-06-01",31.5465,31.7268,31.3663,31.7268,73960.0],["2018-06-04",31.7268,32.2676,31.5465,32.0873,53800.0],["2018-06-05",32.0874,32.4479,31.9071,32.2676,51880.0],["2018-06-06",32.2676,32.6282,32.2676,32.556,44800.0],["2018-06-07",32.8084,32.8084,32.4479,32.4479,31240.0],["2018-06-08",32.6281,32.8084,32.4479,32.4479,27040.0],["2018-06-11",32.4479,32.8084,31.9071,32.0873,39160.0],["2018-06-12",32.2676,32.4479,31.5465,31.7268,42460.0],["2018-06-13",31.7268,32.0873,31.5465,31.7268,63080.0],["2018-06-14",31.9071,31.9431,31.3663,31.7268,51920.0],["2018-06-15",31.3663,32.0874,31.186,31.9071,122220.0],["2018-06-18",31.7268,32.0873,31.5465,32.0873,48780.0],["2018-06-19",32.0874,32.8084,31.9071,32.6282,79640.0],["2018-06-20",32.6281,33.7097,32.556,33.3492,111260.0],["2018-06-21",33.5295,33.5295,32.8084,32.9887,76360.0],["2018-06-22",33.1689,33.3492,32.6281,32.8084,230240.0],["2018-06-25",32.9887,33.3492,32.6281,33.1689,78680.0],["2018-06-26",33.1689,33.3492,32.8084,33.1689,55960.0],["2018-06-27",33.1689,33.1689,32.0873,32.0873,95940.0],["2018-06-28",32.2676,32.6281,32.0873,32.0873,47600.0],["2018-06-29",32.2676,32.6281,32.0873,32.0873,99640.0],["2018-07-02",32.2676,32.8084,32.0873,32.8084,75260.0],["2018-07-03",32.8084,32.8084,32.2676,32.2676,25360.0],["2018-07-05",32.4479,32.8084,32.0874,32.6282,70400.0],["2018-07-06",32.8084,32.9887,32.6281,32.9887,39600.0],["2018-07-09",32.9887,33.3492,32.8084,33.3492,56660.0],["2018-07-10",33.3492,33.5295,32.6282,32.6282,41960.0],["2018-07-11",32.4479,32.9887,32.4479,32.6282,55540.0],["2018-07-12",32.4479,32.6282,32.0874,32.2676,54780.0],["2018-07-13",32.2676,32.556,32.0873,32.0873,25840.0],["2018-07-16",32.2676,32.4479,32.0874,32.2676,38720.0],["2018-07-17",32.2676,32.4839,32.1955,32.2676,30800.0],["2018-07-18",32.2676,32.4479,31.9071,32.4479,36820.0],["2018-07-19",32.2676,32.6282,32.0874,32.2676,87580.0],["2018-07-20",32.2676,32.8084,32.2676,32.6282,59680.0],["2018-07-23",32.4479,32.8084,32.4479,32.6282,38220.0],["2018-07-24",32.4479,32.8084,32.2676,32.6282,40680.0],["2018-07-25",32.6281,33.1689,32.2676,32.9887,125500.0],["2018-07-26",32.9887,33.5295,32.8805,33.3492,60980.0],["2018-07-27",33.3492,33.89,32.8084,32.9887,69100.0],["2018-07-30",32.9887,33.1689,32.6282,32.6282,31560.0],["2018-07-31",32.8084,32.9887,32.6281,32.8084,49800.0],["2018-08-01",32.9887,33.1689,32.6281,32.9887,43840.0],["2018-08-02",32.8084,33.3492,32.8084,33.1689,40240.0],["2018-08-03",33.3492,33.3492,32.8084,32.8084,48160.0],["2018-08-06",32.8084,33.1689,32.8084,33.1689,32240.0],["2018-08-07",33.1689,33.1689,32.8084,32.8084,25040.0],["2018-08-08",32.9887,33.1689,32.8084,33.1689,23320.0],["2018-08-09",33.1689,33.1689,32.8084,33.1689,44420.0],["2018-08-10",33.1689,33.3492,32.8084,33.3492,47740.0],["2018-08-13",33.1689,33.3492,32.8805,32.9887,74900.0],["2018-08-14",32.9887,33.5295,32.9887,33.5295,69240.0],["2018-08-15",33.3492,33.6016,32.9887,33.1689,61800.0],["2018-08-16",33.3492,33.5295,33.1689,33.5295,71860.0],["2018-08-17",33.3492,33.5295,33.1689,33.3492,333720.0],["2018-08-20",33.3492,33.5295,33.1689,33.3492,63140.0],["2018-08-21",33.3492,33.7097,33.1689,33.5295,79560.0],["2018-08-22",33.5295,34.0703,33.4574,34.0703,73500.0],["2018-08-23",33.89,34.0703,33.7097,33.89,31740.0],["2018-08-24",33.89,34.0703,33.5295,33.89,53620.0],["2018-08-27",33.7097,33.89,33.5295,33.5295,39840.0],["2018-08-28",33.5295,33.5295,32.9887,32.9887,69820.0],["2018-08-29",33.1689,33.1689,32.8084,32.9887,41660.0],["2018-08-30",33.3492,33.3492,32.9887,33.2771,45220.0],["2018-08-31",33.1689,33.4574,32.9887,33.3492,58120.0],["2018-09-04",33.1689,33.6016,33.1689,33.5295,101880.0],["2018-09-05",33.5295,33.6016,33.1689,33.1689,69340.0],["2018-09-06",33.4159,33.4159,33.2343,33.3433,39760.0],["2018-09-07",33.2343,33.2343,32.8711,33.0527,48680.0],["2018-09-10",33.4159,33.4159,32.8711,33.0527,38660.0],["2018-09-11",33.0527,33.2343,32.8711,33.0527,41680.0],["2018-09-12",32.6895,32.9438,32.1447,32.1447,59140.0],["2018-09-13",32.5079,32.5079,31.7815,31.9631,52440.0],["2018-09-14",31.7815,32.3263,31.5999,31.9631,49540.0],["2018-09-17",32.1447,32.3263,31.7815,31.9631,30540.0],["2018-09-18",31.9631,31.9631,31.055,31.055,63380.0],["2018-09-19",31.055,31.4182,30.8734,30.8734,156720.0],["2018-09-20",30.8734,31.2366,30.8734,31.2366,71900.0],["2018-09-21",31.2366,31.5272,31.055,31.4182,137860.0],["2018-09-24",31.2366,31.4182,30.8734,30.8734,49700.0],["2018-09-25",30.8734,31.2366,30.8734,30.8734,36180.0],["2018-09-26",31.055,31.055,30.3286,30.3286,59220.0],["2018-09-27",30.6918,30.6918,30.3286,30.3286,42520.0],["2018-09-28",30.3286,31.055,30.3286,30.8734,75120.0],["2018-10-01",30.9824,30.9824,30.0017,30.1107,49440.0],["2018-10-02",30.2923,30.2923,29.8927,30.0017,29660.0],["2018-10-03",30.1107,30.7281,29.9654,30.5465,38020.0],["2018-10-04",30.4739,30.8008,30.038,30.1833,37640.0],["2018-10-05",30.256,30.3286,29.6385,29.7838,29820.0],["2018-10-08",29.8927,30.2923,29.7838,30.147,32740.0],["2018-10-09",30.1107,30.5102,29.9654,30.256,50960.0],["2018-10-10",30.2923,30.6555,29.8201,29.8927,70040.0],["2018-10-11",29.7474,29.8927,28.9847,29.021,81600.0],["2018-10-12",29.3842,29.3842,27.8224,28.1493,85100.0],["2018-10-15",28.3309,28.7304,27.9677,28.5488,72660.0],["2018-10-16",28.5488,28.6578,27.9677,28.6215,60620.0],["2018-10-17",28.4762,28.7668,28.0403,28.5125,51500.0],["2018-10-18",28.5125,28.8031,28.004,28.0767,52580.0],["2018-10-19",27.9677,28.2583,27.5681,27.7861,44500.0],["2018-10-22",27.8587,28.004,27.3139,27.4955,60380.0],["2018-10-23",27.2413,27.895,27.0596,27.5318,42740.0],["2018-10-24",27.6045,27.6045,26.5511,26.6238,62340.0],["2018-10-25",26.7327,27.096,26.6238,26.878,53380.0],["2018-10-26",26.6601,27.0233,26.4058,26.7327,46520.0],["2018-10-29",27.0233,27.5318,26.8054,27.2776,43040.0],["2018-10-30",27.3139,27.7134,27.2413,27.6408,37380.0],["2018-10-31",27.7861,27.9314,27.1686,27.2049,54060.0],["2018-11-01",27.4955,27.5318,27.1686,27.2776,39500.0],["2018-11-02",27.4955,27.7497,27.3502,27.7134,42440.0],["2018-11-05",27.7134,28.004,27.6408,27.8587,49840.0],["2018-11-06",27.895,28.8757,27.8224,28.8031,64180.0],["2018-11-07",28.8394,29.7111,28.5488,29.7111,158920.0],["2018-11-08",29.7474,29.7474,28.6941,28.9847,52300.0],["2018-11-09",28.9484,28.9847,28.2946,28.5125,36280.0],["2018-11-12",28.4035,28.8394,28.2583,28.2946,34920.0],["2018-11-13",28.2583,28.7668,28.2583,28.3672,40740.0],["2018-11-14",28.5125,28.6215,27.6771,27.895,44980.0],["2018-11-15",27.7498,28.7304,27.7498,28.5125,38340.0],["2018-11-16",28.5125,28.5488,28.1493,28.4399,123420.0],["2018-11-19",28.4035,28.6215,28.0766,28.2946,33000.0],["2018-11-20",28.1856,28.2946,27.7134,27.8224,41920.0],["2018-11-21",27.895,28.3309,27.6771,27.8587,20600.0],["2018-11-23",27.6408,28.1856,27.6408,27.895,20260.0],["2018-11-26",28.113,28.4035,27.9314,28.0767,42820.0],["2018-11-27",28.0403,28.113,27.6045,27.7498,25220.0],["2018-11-28",27.895,28.3309,27.3502,28.1856,40780.0],["2018-11-29",28.113,28.4035,27.8587,28.2219,34060.0],["2018-11-30",28.0766,28.7668,27.6408,28.6578,68240.0],["2018-12-03",28.4035,28.7668,28.0403,28.4762,34860.0],["2018-12-04",28.2946,28.3309,26.6601,26.7691,69560.0],["2018-12-06",26.5418,26.8717,26.2118,26.8717,46200.0],["2018-12-07",26.8717,27.165,26.1385,26.5051,68020.0],["2018-12-10",26.6518,26.8717,25.6619,25.8819,151040.0],["2018-12-11",26.2852,26.4318,25.6986,25.8819,56320.0],["2018-12-12",26.1385,26.7251,25.8086,26.2852,60260.0],["2018-12-13",26.2485,26.3951,25.5886,25.8452,89960.0],["2018-12-14",25.4786,26.2852,25.4786,25.8819,54640.0],["2018-12-17",25.8452,26.0652,25.222,25.2953,86560.0],["2018-12-18",25.442,25.6986,25.222,25.2953,50980.0],["2018-12-19",25.2953,25.4053,23.8656,23.9389,90540.0],["2018-12-20",24.0856,24.7088,24.0856,24.4155,60540.0],["2018-12-21",24.4888,24.6721,24.0489,24.4888,135820.0],["2018-12-24",24.3055,24.7454,24.0489,24.0856,31600.0],["2018-12-26",24.1955,24.8921,24.0489,24.8188,67020.0],["2018-12-27",24.4522,24.8921,24.0489,24.8921,64960.0],["2018-12-28",24.8921,25.4786,24.6721,25.2587,65380.0],["2018-12-31",25.2587,25.552,24.5988,25.1487,66780.0],["2019-01-02",24.9287,25.6619,24.8188,25.5153,61280.0],["2019-01-03",25.4786,25.6619,25.1487,25.332,50940.0],["2019-01-04",25.4053,26.2118,25.2587,26.1385,56720.0],["2019-01-07",26.1019,26.7251,25.8819,26.6884,60620.0],["2019-01-08",26.6884,27.2016,26.4318,26.9817,46620.0],["2019-01-09",27.055,27.2383,26.7984,26.8717,30940.0],["2019-01-10",26.7984,27.0917,26.7617,26.9817,36780.0],["2019-01-11",26.8717,27.2383,26.7984,27.2383,56500.0],["2019-01-14",27.165,27.5316,27.0917,27.3483,43440.0],["2019-01-15",27.3483,27.4583,26.9084,27.4216,43180.0],["2019-01-16",27.5316,27.9715,27.5316,27.9349,52080.0],["2019-01-17",27.8249,28.3748,27.275,28.3381,88900.0],["2019-01-18",28.3748,28.6681,28.0815,28.4114,44560.0],["2019-01-22",28.3381,28.5947,28.0815,28.3748,41880.0],["2019-01-23",28.4114,29.2546,28.2281,29.1446,64580.0],["2019-01-24",29.1446,29.3279,28.9247,29.108,40880.0],["2019-01-25",29.2179,29.2179,28.8147,28.998,26100.0],["2019-01-28",28.8514,28.9247,28.2648,28.3748,55940.0],["2019-01-29",28.4114,28.6681,28.4114,28.5214,40240.0],["2019-01-30",28.5214,28.778,28.4114,28.5581,40960.0],["2019-01-31",28.5214,28.6314,28.2648,28.4481,54260.0],["2019-02-01",28.4481,28.8147,28.4481,28.7414,40500.0],["2019-02-04",28.7047,29.2179,28.5947,29.0346,45900.0],["2019-02-05",29.0713,29.1813,28.778,28.998,41420.0],["2019-02-06",28.998,29.2546,28.8147,29.1446,19620.0],["2019-02-07",28.998,29.5112,28.998,29.3279,38160.0],["2019-02-08",29.2546,29.3646,28.998,29.3646,25420.0],["2019-02-11",29.3646,29.6945,29.1813,29.6579,29100.0],["2019-02-12",29.6579,29.7312,29.3646,29.4012,37680.0],["2019-02-13",29.5479,29.6945,29.1813,29.6579,57620.0],["2019-02-14",29.5479,29.8778,29.3646,29.5845,46580.0],["2019-02-15",29.7679,30.2811,29.6579,30.1345,67760.0],["2019-02-19",29.9878,30.6843,28.9247,30.501,54600.0],["2019-02-20",30.4644,31.3076,30.3911,31.0876,79240.0],["2019-02-21",31.1609,31.4542,30.831,31.3442,69840.0],["2019-02-22",31.3442,31.6008,31.2709,31.5275,39140.0],["2019-02-25",31.6375,31.6742,31.1243,31.1976,45400.0],["2019-02-26",31.1976,31.1976,30.831,30.9043,36980.0],["2019-02-27",30.9043,31.2342,30.7943,31.1976,28360.0],["2019-02-28",31.2272,31.4489,31.0424,31.3011,32900.0],["2019-03-01",31.4858,31.5597,30.8576,31.0793,34220.0],["2019-03-04",31.1163,31.2641,30.7467,31.0793,63280.0],["2019-03-05",31.0793,31.0793,30.562,30.6359,39640.0],["2019-03-06",30.7098,30.7837,29.9337,30.0815,56540.0],["2019-03-07",30.1185,30.1185,29.3424,29.4163,70680.0],["2019-03-08",29.3794,30.0815,29.3055,29.9337,40280.0],["2019-03-11",29.7859,30.7098,29.7489,30.5989,49300.0],["2019-03-12",30.6359,30.7467,30.2294,30.6728,44680.0],["2019-03-13",30.7837,30.8946,30.4141,30.4141,44540.0],["2019-03-14",30.4141,30.7837,30.3033,30.5989,26340.0],["2019-03-15",30.562,30.8576,30.3402,30.3772,125940.0],["2019-03-18",30.4141,30.8946,30.3772,30.562,66180.0],["2019-03-19",30.6359,30.6728,29.6381,29.675,57620.0],["2019-03-20",29.6381,29.7859,28.7881,29.0837,68700.0],["2019-03-21",28.9359,29.6011,28.8251,29.1207,52020.0],["2019-03-22",28.9359,29.1207,27.6055,27.7534,88300.0],["2019-03-25",27.7164,28.049,27.4577,27.7534,38620.0],["2019-03-26",27.8273,28.3446,27.7903,28.3077,50760.0],["2019-03-27",28.2707,28.7142,28.086,28.4186,69720.0],["2019-03-28",28.4186,28.6403,28.2338,28.6033,30640.0],["2019-03-29",28.8251,28.8251,28.1599,28.6772,65720.0],["2019-04-01",28.7512,29.1946,28.6772,29.0468,46780.0],["2019-04-02",29.1207,29.1207,28.7881,28.899,71600.0],["2019-04-03",29.1946,29.1946,28.7512,28.7881,25760.0],["2019-04-04",28.8251,29.2316,28.7142,29.1577,23060.0],["2019-04-05",29.1946,29.2685,28.9359,29.1207,42960.0],["2019-04-08",29.0837,29.2685,28.899,29.1207,41640.0],["2019-04-09",29.1577,29.2316,28.7881,28.8251,35780.0],["2019-04-10",28.8251,29.7859,28.8251,29.6381,77040.0],["2019-04-11",29.6011,29.8228,29.4163,29.6011,19140.0],["2019-04-12",29.8598,30.0446,29.3424,29.6011,30140.0],["2019-04-15",29.712,29.712,29.2316,29.3794,19660.0],["2019-04-16",29.4163,29.9707,29.3424,29.9707,23600.0],["2019-04-17",29.9337,30.3402,29.712,30.1555,58080.0],["2019-04-18",30.0446,30.4511,29.4533,29.5642,29520.0],["2019-04-22",29.4533,29.5642,28.7512,29.0468,27700.0],["2019-04-23",28.7881,28.862,28.086,28.4555,111340.0],["2019-04-24",28.4186,29.3424,28.4186,29.2316,47120.0],["2019-04-25",29.0468,29.1946,28.6033,28.8251,27040.0],["2019-04-26",28.862,29.4533,28.862,29.3055,28680.0],["2019-04-29",29.4163,29.8968,29.3794,29.5642,56960.0],["2019-04-30",29.6381,29.7859,29.3794,29.5642,47220.0],["2019-05-01",29.5642,29.712,29.2685,29.3424,111980.0],["2019-05-02",29.2685,29.8968,29.2685,29.6381,40480.0],["2019-05-03",29.8598,30.3033,29.7489,30.0815,43240.0],["2019-05-06",29.8968,30.4881,29.8968,30.3772,44140.0],["2019-05-07",30.1185,30.2663,29.6381,29.8598,29940.0],["2019-05-08",29.8598,29.9707,29.2685,29.2685,38900.0],["2019-05-09",29.3055,29.5272,29.1207,29.4903,20940.0],["2019-05-10",29.3794,29.4533,28.9359,29.3794,35380.0],["2019-05-13",29.0468,29.1577,28.4555,28.5294,35020.0],["2019-05-14",28.5294,28.9729,28.3446,28.7881,27700.0],["2019-05-15",28.5664,28.7142,28.1229,28.4925,28060.0],["2019-05-16",28.4925,28.9729,28.4925,28.8251,26260.0],["2019-05-17",28.5294,28.9359,28.3816,28.4186,38100.0],["2019-05-20",28.2338,28.9729,28.2338,28.7512,17500.0],["2019-05-21",28.7881,28.862,28.6403,28.7142,28720.0],["2019-05-22",28.5294,28.6033,28.3077,28.4555,24260.0],["2019-05-23",28.2338,28.2338,27.7903,27.9381,45420.0],["2019-05-24",28.049,28.4186,28.049,28.3446,20240.0],["2019-05-28",28.3446,28.4186,28.1968,28.3077,25520.0],["2019-05-29",28.1968,28.2707,27.7903,28.1229,30980.0],["2019-05-30",28.1968,28.2707,27.3838,27.5686,30480.0],["2019-05-31",27.236,27.4208,27.0882,27.2729,47120.0],["2019-06-03",27.3099,27.6055,27.0512,27.3469,40640.0],["2019-06-04",27.7164,28.049,27.5686,28.0121,35540.0],["2019-06-05",27.9751,28.086,27.6055,27.8273,32480.0],["2019-06-06",27.8944,28.1182,27.4096,27.7825,31680.0],["2019-06-07",27.7452,27.8198,27.4842,27.6706,23700.0],["2019-06-10",27.9317,28.2673,27.4842,28.0809,30880.0],["2019-06-11",28.1554,28.3419,27.8944,28.1554,34100.0],["2019-06-12",28.0436,28.3419,27.7452,27.7825,41320.0],["2019-06-13",27.8198,28.2673,27.7825,28.1182,36080.0],["2019-06-14",28.23,28.6775,28.0809,28.4911,36600.0],["2019-06-17",28.4538,28.5657,27.8571,27.8571,48400.0],["2019-06-18",27.8198,28.4538,27.8198,28.1554,55520.0],["2019-06-19",28.1554,28.4165,28.0063,28.0809,73760.0],["2019-06-20",28.0809,28.1927,27.7825,28.0436,41540.0],["2019-06-21",27.9317,28.4165,27.9317,28.1927,81560.0],["2019-06-24",28.23,28.5284,28.0809,28.1182,42980.0],["2019-06-25",28.1182,28.3792,27.8198,28.1927,54500.0],["2019-06-26",28.23,28.6402,28.1554,28.1927,68580.0],["2019-06-27",28.3046,29.1623,28.3046,29.125,52180.0],["2019-06-28",29.1623,29.6844,29.0877,29.5352,117540.0],["2019-07-01",29.7963,30.0946,29.6098,29.759,76340.0],["2019-07-02",29.8336,29.9082,29.0505,29.2742,36900.0],["2019-07-03",29.2369,29.3861,29.125,29.3115,18040.0],["2019-07-05",29.4607,29.6471,29.2369,29.498,41000.0],["2019-07-08",29.4234,29.7217,29.3488,29.6471,50740.0],["2019-07-09",29.6471,29.9082,29.6098,29.8336,67740.0],["2019-07-10",29.8709,30.02,29.8336,29.9082,60720.0],["2019-07-11",29.9455,30.2065,29.759,30.1692,62380.0],["2019-07-12",30.02,30.393,30.02,30.393,44720.0],["2019-07-15",30.393,30.5794,30.02,30.1692,34860.0],["2019-07-16",30.2065,30.4675,29.9827,30.4675,38980.0],["2019-07-17",30.393,30.5794,30.2065,30.2438,46300.0],["2019-07-18",30.3184,30.7659,30.02,30.5048,41320.0],["2019-07-19",30.3184,30.654,30.3184,30.4675,51060.0],["2019-07-22",30.5421,30.6167,30.2065,30.5794,39060.0],["2019-07-23",30.4675,30.7659,28.5284,28.7521,76400.0],["2019-07-24",28.4911,29.9455,28.4911,29.9082,86000.0],["2019-07-25",30.02,30.1319,29.4234,29.6844,65120.0],["2019-07-26",29.759,30.1692,29.5725,30.0573,70600.0],["2019-07-29",30.0573,30.4303,29.9082,29.9827,41760.0],["2019-07-30",29.9455,30.5048,29.8336,30.393,50740.0],["2019-07-31",30.393,30.6913,30.2065,30.2065,61700.0],["2019-08-01",30.2065,30.5421,29.2742,29.3861,66820.0],["2019-08-02",29.498,29.5725,29.0877,29.3861,28000.0],["2019-08-05",29.0504,29.2742,28.3046,28.9013,67160.0],["2019-08-06",28.9013,29.3488,28.6775,29.1623,56460.0],["2019-08-07",28.9759,29.125,28.4911,29.0132,39580.0],["2019-08-08",29.0877,29.5352,29.0132,29.1996,67240.0],["2019-08-09",29.1623,29.3115,28.9386,29.1996,74200.0],["2019-08-12",28.9386,29.3115,28.9013,29.1996,92780.0],["2019-08-13",29.125,29.6471,29.125,29.3861,21400.0],["2019-08-14",28.9013,29.0132,28.3419,28.6029,53480.0],["2019-08-15",28.5657,29.0132,28.4165,28.4911,17860.0],["2019-08-16",28.6402,28.9386,28.603,28.864,54440.0],["2019-08-19",29.0877,29.125,28.8267,28.9013,25400.0],["2019-08-20",28.6775,28.864,28.4165,28.5657,29480.0],["2019-08-21",28.7148,28.9013,28.5284,28.7894,36700.0],["2019-08-22",28.864,29.125,28.6775,28.7521,31920.0],["2019-08-23",28.7521,28.7894,27.969,28.1182,62880.0],["2019-08-26",28.3419,28.5284,28.1927,28.4165,41240.0],["2019-08-27",28.4911,28.4911,27.7825,27.8944,54900.0],["2019-08-28",27.8944,28.5284,27.8944,28.23,25060.0],["2019-08-29",28.3419,28.7521,28.3419,28.6029,38160.0],["2019-08-30",28.6775,28.864,28.3419,28.6029,41280.0],["2019-09-03",28.4165,28.4538,28.0063,28.2673,46860.0],["2019-09-04",28.4538,28.5657,28.1927,28.3792,47440.0],["2019-09-05",28.7103,29.5005,28.6727,28.8232,63080.0],["2019-09-06",28.9361,29.049,28.6727,28.7103,28040.0],["2019-09-09",28.8232,29.5005,28.7479,29.2747,44560.0],["2019-09-10",29.3876,29.7263,29.1242,29.6134,54080.0],["2019-09-11",29.6134,30.4036,29.4253,30.2154,113420.0],["2019-09-12",30.1026,30.9304,29.8015,30.8175,64360.0],["2019-09-13",31.0433,31.6453,30.968,31.3819,69100.0],["2019-09-16",31.0433,31.7958,30.7046,31.3443,67440.0],["2019-09-17",31.1185,31.3819,30.8928,31.3067,55520.0],["2019-09-18",31.269,31.9087,31.2314,31.269,65980.0],["2019-09-19",31.269,31.7206,30.8551,30.9304,43620.0],["2019-09-20",31.0433,31.2314,30.5917,31.0809,138220.0],["2019-09-23",30.9304,31.2314,30.7422,30.968,45580.0],["2019-09-24",31.0056,31.0809,30.5541,30.6294,54400.0],["2019-09-25",30.7046,31.3443,30.6294,31.2314,49000.0],["2019-09-26",31.0433,31.269,30.667,30.7046,29900.0],["2019-09-27",31.0056,31.3067,30.6294,30.8928,45680.0],["2019-09-30",30.8928,31.0433,30.6294,30.667,42980.0],["2019-10-01",31.0056,31.3443,30.0273,30.2154,87160.0],["2019-10-02",30.2907,30.4036,30.0273,30.3283,46120.0],["2019-10-03",30.1026,30.1402,29.7639,29.8392,40520.0],["2019-10-04",29.8392,30.2907,29.8015,30.2154,29700.0],["2019-10-07",30.1026,30.366,29.8768,30.1026,65020.0],["2019-10-08",29.9144,29.9144,29.5758,29.6887,37800.0],["2019-10-09",29.8768,30.0273,29.5758,29.8768,30800.0],["2019-10-10",29.9521,30.1402,29.7263,29.7639,28840.0],["2019-10-11",30.0649,30.5165,29.7639,30.1026,40740.0],["2019-10-14",29.9897,30.1402,29.8768,29.9521,19360.0],["2019-10-15",29.952,30.4036,29.952,30.2154,32040.0],["2019-10-16",30.1778,30.4789,29.9521,30.3283,29720.0],["2019-10-17",30.4412,30.7422,30.3283,30.7422,48400.0],["2019-10-18",30.5541,30.8551,30.4788,30.667,49680.0],["2019-10-21",30.8551,31.6453,30.8175,31.1938,76380.0],["2019-10-22",31.3443,32.4355,31.0809,32.0969,96980.0],["2019-10-23",32.2098,32.4732,32.0592,32.2098,64740.0],["2019-10-24",32.2474,32.2474,31.6453,31.7958,47080.0],["2019-10-25",31.683,32.0969,31.6453,31.8335,35620.0],["2019-10-28",31.8711,32.3603,31.8711,32.0216,35580.0],["2019-10-29",32.0216,32.5484,31.9464,32.4355,58120.0],["2019-10-30",32.2097,32.3979,31.9463,32.285,43100.0],["2019-10-31",32.1721,32.5484,31.7958,32.5108,74220.0],["2019-11-01",32.6237,32.7365,32.3226,32.586,56800.0],["2019-11-04",32.7365,33.0752,32.6613,32.9623,52260.0],["2019-11-05",33.1128,33.5644,33.0376,33.1881,68720.0],["2019-11-06",33.1128,33.1128,32.6613,32.8494,52380.0],["2019-11-07",33.1128,33.1881,32.887,33.0752,47580.0],["2019-11-08",32.9247,33.2257,32.6613,32.8871,43220.0],["2019-11-11",32.8871,33.301,32.8118,32.9623,33540.0],["2019-11-12",32.9623,33.3386,32.9623,33.1128,41660.0],["2019-11-13",32.8871,32.9623,32.6237,32.7365,33740.0],["2019-11-14",32.6613,32.8118,32.586,32.7365,34820.0],["2019-11-15",32.9999,33.0376,32.6989,32.8494,104540.0],["2019-11-18",32.7365,33.0376,32.586,32.8118,27840.0],["2019-11-19",32.887,33.1881,32.8494,33.0752,37880.0],["2019-11-20",32.9999,33.2257,32.8118,32.9247,56040.0],["2019-11-21",33.0752,33.1504,32.5484,32.7742,40040.0],["2019-11-22",32.8118,32.8494,32.4731,32.7365,23220.0],["2019-11-25",32.6237,33.1881,32.586,32.9999,72520.0],["2019-11-26",32.8871,33.2633,32.8118,32.8494,47100.0],["2019-11-27",32.9999,33.1128,32.8494,33.0376,39120.0],["2019-11-29",32.9247,33.2633,32.8494,33.0376,23740.0],["2019-12-02",33.1128,33.2257,32.7742,32.8118,37560.0],["2019-12-03",32.6237,32.6613,32.3979,32.5484,32980.0],["2019-12-04",32.6613,32.9247,32.4731,32.5484,54640.0],["2019-12-05",32.6167,32.8442,32.427,32.5787,41660.0],["2019-12-06",32.8063,33.2235,32.7304,32.7684,57420.0],["2019-12-09",32.7684,32.8063,32.427,32.5408,59720.0],["2019-12-10",32.5408,32.9201,32.465,32.8821,57580.0],["2019-12-11",32.9201,32.9959,32.6925,32.8063,45380.0],["2019-12-12",32.8822,33.5648,32.8063,33.2235,59400.0],["2019-12-13",33.2235,33.3752,32.9201,33.1856,96380.0],["2019-12-16",33.5269,33.7545,33.1856,33.5648,75760.0],["2019-12-17",33.6027,34.3233,33.6027,34.2475,126640.0],["2019-12-18",34.3234,34.513,34.0579,34.0958,128680.0],["2019-12-19",34.0579,34.1337,33.7165,34.0958,108520.0],["2019-12-20",34.2096,34.3233,34.0199,34.2475,164440.0],["2019-12-23",34.1716,34.1716,33.489,33.5648,45240.0],["2019-12-24",33.5648,33.5648,33.2235,33.3373,30760.0],["2019-12-26",33.451,33.5648,33.2993,33.451,35940.0],["2019-12-27",33.4131,33.451,32.9201,32.958,48880.0],["2019-12-30",33.0338,33.1097,32.8442,33.0718,51240.0],["2019-12-31",33.0339,33.2614,32.8821,32.8821,51020.0],["2020-01-02",33.0718,33.2614,32.8821,33.0718,60400.0],["2020-01-03",32.7304,33.2614,32.5787,33.2614,77960.0],["2020-01-06",33.0339,33.0339,32.6167,32.7304,36780.0],["2020-01-07",32.6546,32.6546,31.9719,32.0857,49360.0],["2020-01-08",32.0857,32.3891,32.0478,32.1995,89040.0],["2020-01-09",32.5029,32.5029,32.1236,32.2374,34820.0],["2020-01-10",32.1995,32.3133,31.8202,31.9719,41920.0],["2020-01-13",31.934,32.1616,31.8202,32.1236,38400.0],["2020-01-14",32.0857,32.0857,31.8202,31.9719,67740.0],["2020-01-15",31.934,31.934,31.441,31.6306,51980.0],["2020-01-16",31.8202,32.2753,31.7064,32.0098,52100.0],["2020-01-17",32.3512,32.3512,31.8202,31.8961,58700.0],["2020-01-21",31.7823,32.0098,31.4409,31.4789,47480.0],["2020-01-22",31.4789,31.4789,30.4169,30.8341,64160.0],["2020-01-23",30.9479,31.2134,30.5307,31.1755,84440.0],["2020-01-24",31.1375,31.1375,30.5307,30.7583,52320.0],["2020-01-27",30.4928,30.9479,30.4549,30.8341,62640.0],["2020-01-28",31.1755,31.1755,30.6824,30.7203,52780.0],["2020-01-29",30.6445,30.7583,30.2652,30.379,76860.0],["2020-01-30",30.2652,30.6445,30.1894,30.4928,68000.0],["2020-01-31",30.2273,30.4549,29.9618,30.0756,68280.0],["2020-02-03",30.1894,30.2652,29.9618,30.2273,71240.0],["2020-02-04",30.3411,30.5307,30.1894,30.2273,43780.0],["2020-02-05",30.4549,30.8341,30.4169,30.7962,55320.0],["2020-02-06",30.9479,31.0617,30.379,30.379,29020.0],["2020-02-07",30.3032,30.4549,30.1515,30.2273,32860.0],["2020-02-10",30.1514,30.1894,29.9997,30.0756,42880.0],["2020-02-11",30.0377,30.4549,30.0377,30.1515,34420.0],["2020-02-12",30.3411,30.379,30.1515,30.2273,32180.0],["2020-02-13",30.1515,30.4169,30.1515,30.2273,37600.0],["2020-02-14",30.2652,30.379,29.848,29.9239,63740.0],["2020-02-18",29.6963,29.9997,29.6584,29.7722,40500.0],["2020-02-19",29.848,29.9239,29.5826,29.7722,50060.0],["2020-02-20",29.7722,29.9239,29.5826,29.7343,66880.0],["2020-02-21",29.6963,29.8101,29.4308,29.4688,119880.0],["2020-02-24",29.2033,29.4688,28.824,29.0895,58980.0],["2020-02-25",29.0137,29.0137,28.1793,28.2172,83400.0],["2020-02-26",28.2551,28.6344,28.1034,28.1414,57540.0],["2020-02-27",27.8759,28.2172,26.9656,26.9656,101460.0],["2020-02-28",26.5484,26.9656,25.7899,26.0175,169560.0],["2020-03-02",25.9416,27.7242,25.9416,27.6862,149640.0],["2020-03-03",27.4966,28.3689,26.8519,27.1932,167840.0],["2020-03-04",27.4208,27.9517,26.8139,27.9138,74880.0],["2020-03-05",27.3319,27.4468,26.9109,27.3702,126300.0],["2020-03-06",26.5663,27.2171,26.107,26.8343,134240.0],["2020-03-09",25.6859,26.5663,24.8055,24.9969,150020.0],["2020-03-10",25.6093,25.6093,24.0399,25.2648,227120.0],["2020-03-11",24.5375,24.9586,23.2743,23.4274,152320.0],["2020-03-12",22.2024,22.6235,19.1783,19.4463,174820.0],["2020-03-13",20.4033,22.4321,19.5228,22.3938,127040.0],["2020-03-16",20.6712,21.1306,19.3314,19.3697,121960.0],["2020-03-17",19.7525,22.5852,19.2931,22.5087,156260.0],["2020-03-18",21.322,21.5517,18.6424,18.6807,136900.0],["2020-03-19",18.7572,19.7908,17.9916,18.6807,119320.0],["2020-03-20",18.6807,20.097,17.6471,17.8385,196200.0],["2020-03-23",17.9151,18.1447,16.4604,17.3026,168460.0],["2020-03-24",18.3744,19.4463,18.0682,19.3697,126520.0],["2020-03-25",19.4463,20.0587,18.6424,18.9486,140780.0],["2020-03-26",19.2549,21.1689,18.9103,20.9775,93000.0],["2020-03-27",20.097,21.1306,19.14,20.3267,83480.0],["2020-03-30",20.5181,21.5899,19.7908,21.5134,102240.0],["2020-03-31",21.322,21.5517,20.1736,20.7095,121940.0],["2020-04-01",20.3267,20.8243,19.5994,20.1736,121800.0],["2020-04-02",20.0587,20.7861,19.5611,20.365,109820.0],["2020-04-03",20.1353,20.4415,18.183,18.8338,116560.0],["2020-04-06",19.8291,20.3267,19.3314,20.2501,80380.0],["2020-04-07",20.8626,21.1306,19.2549,19.5994,99780.0],["2020-04-08",19.9439,21.0157,19.6759,20.9392,104840.0],["2020-04-09",21.5517,22.4321,20.7861,22.4321,98680.0],["2020-04-13",22.3555,22.3555,21.1306,21.2837,53540.0],["2020-04-14",21.6665,22.2024,20.3267,20.7095,73100.0],["2020-04-15",19.8291,19.8291,19.0635,19.2549,75340.0],["2020-04-16",19.2166,19.3697,18.3744,19.1783,120280.0],["2020-04-17",19.9439,20.9775,19.7908,20.5564,82020.0],["2020-04-20",19.9056,20.365,19.3697,19.9439,66400.0],["2020-04-21",19.3314,20.6329,19.1017,20.4798,83160.0],["2020-04-22",21.3603,22.4704,19.2549,19.7525,125340.0],["2020-04-23",21.2454,22.5852,20.7095,21.0923,190540.0],["2020-04-24",21.0923,21.7813,20.7095,21.0157,114380.0],["2020-04-27",21.6282,22.968,21.3985,22.3938,121220.0],["2020-04-28",22.968,23.6188,22.7766,23.1594,104200.0],["2020-04-29",23.8102,25.4179,23.6188,24.7289,107240.0],["2020-04-30",24.7289,24.7289,23.4657,24.1164,137120.0],["2020-05-01",23.5422,23.8867,22.968,23.6571,111020.0],["2020-05-04",23.1594,23.3125,22.1641,22.6235,83920.0],["2020-05-05",22.9297,23.8867,22.6235,22.8149,190540.0],["2020-05-06",23.3508,23.3508,21.6282,22.3555,173100.0],["2020-05-07",22.6235,22.7766,21.6665,21.7048,111440.0],["2020-05-08",22.1259,22.968,22.0493,22.8532,71540.0],["2020-05-11",22.3555,22.7001,21.5134,21.8579,135180.0],["2020-05-12",21.7813,21.8962,20.3267,20.4415,166560.0],["2020-05-13",20.3267,20.7861,19.3697,19.7908,116420.0],["2020-05-14",19.3697,19.9822,18.3361,19.7525,211220.0],["2020-05-15",19.6377,21.054,19.4845,20.7861,713120.0],["2020-05-18",21.8196,22.3555,21.1306,22.011,193400.0],["2020-05-19",21.8579,22.7383,21.6282,22.5852,173660.0],["2020-05-20",22.9297,23.925,22.9297,23.1211,148260.0],["2020-05-21",23.0829,23.6188,22.9297,23.0446,92240.0],["2020-05-22",23.236,23.2743,22.5469,23.0063,71100.0],["2020-05-26",23.7336,24.3844,23.5422,23.9633,95520.0],["2020-05-27",24.6906,26.6046,24.5375,26.4132,131980.0],["2020-05-28",26.7195,26.7195,25.3414,25.5711,174880.0],["2020-05-29",25.15,25.2648,23.8485,24.1164,112940.0],["2020-06-01",24.1547,24.8437,23.8485,23.8867,93220.0],["2020-06-02",24.193,24.4609,23.6188,23.8102,76500.0],["2020-06-03",24.1164,25.5711,24.0399,25.0351,83720.0],["2020-06-04",24.9114,25.9558,24.834,25.7237,111740.0],["2020-06-05",26.8842,27.4644,26.4973,27.1162,111060.0],["2020-06-08",27.2323,28.0446,27.1162,27.9673,112320.0],["2020-06-09",27.1549,27.6191,26.2652,26.9228,77580.0],["2020-06-10",26.9228,26.9615,25.6076,25.6463,68800.0],["2020-06-11",24.5245,24.9114,23.2867,23.4801,109780.0],["2020-06-12",24.2151,24.6019,23.2867,24.0603,94460.0],["2020-06-15",23.1707,24.4085,23.0546,24.1377,76960.0],["2020-06-16",25.0661,25.2595,24.2924,24.7953,97420.0],["2020-06-17",24.7953,24.9114,23.6348,23.7509,52720.0],["2020-06-18",23.8669,24.2924,23.5575,23.8283,49180.0],["2020-06-19",24.0217,24.2151,23.132,23.4414,174340.0],["2020-06-22",23.2093,23.7896,22.9772,23.7122,51940.0],["2020-06-23",24.2151,24.2151,23.3254,23.4801,72240.0],["2020-06-24",23.0159,23.1707,22.5131,22.8999,118340.0],["2020-06-25",22.6291,23.4027,22.2423,23.4027,113160.0],["2020-06-26",22.9386,23.248,22.2423,22.8225,186420.0],["2020-06-29",23.2093,24.0217,23.2093,24.0217,76080.0],["2020-06-30",23.8669,24.6406,23.8283,24.4859,81600.0],["2020-07-01",24.7566,24.834,23.4027,23.5188,118140.0],["2020-07-02",23.983,24.5245,23.2867,23.3641,54500.0],["2020-07-06",23.983,24.1377,23.248,23.4801,39200.0],["2020-07-07",23.1707,23.3641,22.8225,23.0159,83420.0],["2020-07-08",23.0159,23.2867,22.6291,23.0546,101420.0],["2020-07-09",22.9386,22.9386,22.0489,22.2036,97100.0],["2020-07-10",22.3196,23.0159,22.2423,22.9386,99600.0],["2020-07-13",23.132,23.4027,22.6678,23.0933,75860.0],["2020-07-14",22.9772,23.3254,22.6291,23.0546,87100.0],["2020-07-15",23.0546,24.2538,22.8999,24.0603,100660.0],["2020-07-16",23.983,24.3311,23.6735,24.099,60000.0],["2020-07-17",24.0603,24.1377,23.6348,23.7122,66500.0],["2020-07-20",23.6348,23.6348,22.9772,23.132,56240.0],["2020-07-21",23.4801,24.0217,23.3254,24.0217,76860.0],["2020-07-22",23.6735,23.6735,22.8225,23.2867,116200.0],["2020-07-23",23.2093,23.6735,23.0546,23.6735,137680.0],["2020-07-24",23.7509,24.0217,23.248,23.2867,65580.0],["2020-07-27",23.132,23.1707,22.7452,22.8999,72980.0],["2020-07-28",22.7452,23.0546,22.6678,22.7452,88580.0],["2020-07-29",22.7838,23.0933,22.5517,23.0546,76180.0],["2020-07-30",22.6291,22.9772,22.3583,22.6291,61760.0],["2020-07-31",22.5131,22.5131,21.9715,22.397,73060.0],["2020-08-03",22.397,22.5904,22.1649,22.3197,45680.0],["2020-08-04",22.2036,22.7065,22.0489,22.1649,56080.0],["2020-08-05",22.3583,22.9386,22.0102,22.8225,78120.0],["2020-08-06",22.7838,23.0546,22.6678,22.8225,43240.0],["2020-08-07",22.8225,23.9443,22.6678,23.9056,81420.0],["2020-08-10",23.7896,24.6793,23.7896,24.1764,79940.0],["2020-08-11",24.6019,24.95,24.1764,24.2538,80240.0],["2020-08-12",24.7179,24.95,23.8669,24.1764,59420.0],["2020-08-13",23.983,24.0603,23.4801,23.5188,56240.0],["2020-08-14",23.4801,24.1377,23.3254,24.0217,56240.0],["2020-08-17",23.8282,23.8282,23.4414,23.5962,46860.0],["2020-08-18",23.5962,23.5962,22.8225,22.9772,57900.0],["2020-08-19",23.1707,23.2867,22.7065,22.8612,81320.0],["2020-08-20",22.6291,22.8612,22.5131,22.5904,62060.0],["2020-08-21",22.4357,22.8225,22.281,22.397,75580.0],["2020-08-24",22.5131,22.9386,22.3196,22.9386,42780.0],["2020-08-25",23.0933,23.4414,22.7065,22.8999,44500.0],["2020-08-26",22.8612,22.8999,22.3583,22.5131,67060.0],["2020-08-27",22.5517,23.0546,22.5131,22.5904,63380.0],["2020-08-28",22.8612,22.8612,22.397,22.6678,91600.0],["2020-08-31",22.5517,23.2093,22.5517,23.0546,98980.0],["2020-09-01",22.8999,23.132,22.7065,22.7452,68660.0],["2020-09-02",22.5904,22.9772,22.5517,22.7452,109220.0],["2020-09-03",22.8939,23.52,22.0329,22.6982,102200.0],["2020-09-04",23.1678,23.4418,22.7765,23.2461,104800.0],["2020-09-08",23.1287,23.1287,22.072,22.4242,77740.0],["2020-09-09",22.5025,22.8547,22.1503,22.2677,85240.0],["2020-09-10",22.2677,22.3851,21.759,21.8372,103260.0],["2020-09-11",21.8764,22.1894,21.6807,21.9546,91560.0],["2020-09-14",21.9938,22.4634,21.9546,22.3068,70300.0],["2020-09-15",22.2677,22.4242,21.9938,22.0329,47240.0],["2020-09-16",22.0329,22.4242,21.8764,22.0329,76520.0],["2020-09-17",21.759,22.1894,21.6807,21.9155,61960.0],["2020-09-18",22.072,22.6982,21.6807,22.4634,263160.0],["2020-09-21",22.1112,22.1112,20.5458,20.7023,126320.0],["2020-09-22",20.8197,21.0545,20.037,20.311,174940.0],["2020-09-23",20.5066,20.898,19.8414,19.8414,91080.0],["2020-09-24",19.8414,20.7023,19.7631,20.2327,99900.0],["2020-09-25",20.037,20.5066,20.037,20.1936,84880.0],["2020-09-28",20.3892,21.0545,20.311,20.8589,95640.0],["2020-09-29",20.7806,20.8589,20.3501,20.6632,77820.0],["2020-09-30",20.7415,21.0545,20.4284,20.4284,86040.0],["2020-10-01",20.624,20.8197,20.311,20.7414,80520.0],["2020-10-02",20.3501,21.2502,20.3501,21.0154,79140.0],["2020-10-05",21.2502,21.4067,21.0937,21.2111,51800.0],["2020-10-06",21.485,22.4242,21.3285,21.8372,166700.0],["2020-10-07",22.0329,22.4634,21.6807,22.072,84460.0],["2020-10-08",22.2677,22.346,21.8764,22.0329,53540.0],["2020-10-09",22.2286,22.3851,21.9155,22.072,59540.0],["2020-10-12",22.0329,22.2677,21.8764,22.2677,48860.0],["2020-10-13",22.1112,22.1112,21.4067,21.485,62080.0],["2020-10-14",21.4067,21.6415,21.0937,21.1328,34940.0],["2020-10-15",20.898,21.5633,20.7414,21.5633,51780.0],["2020-10-16",21.4459,21.5633,21.1328,21.4067,40100.0],["2020-10-19",21.4459,21.7198,21.0937,21.1719,40260.0],["2020-10-20",21.3676,21.6416,21.3285,21.485,54680.0],["2020-10-21",21.485,21.6807,21.3676,21.6415,113180.0],["2020-10-22",21.8372,23.2069,21.4459,23.2069,118540.0],["2020-10-23",23.4809,23.5592,22.5417,22.6982,66600.0],["2020-10-26",22.346,22.4243,21.9155,22.1894,65580.0],["2020-10-27",22.072,22.1894,21.485,21.6415,50280.0],["2020-10-28",21.3676,21.6807,21.1719,21.2111,64240.0],["2020-10-29",21.1328,21.4067,20.7414,21.1328,86280.0],["2020-10-30",20.9763,21.6807,20.9763,21.5241,73620.0],["2020-11-02",21.759,22.2286,21.485,21.9546,63680.0],["2020-11-03",22.3068,22.7373,22.2286,22.5808,79220.0],["2020-11-04",22.2286,22.2286,20.9371,21.1328,107600.0],["2020-11-05",21.3676,21.9938,21.3676,21.7981,78140.0],["2020-11-06",21.9938,22.0329,21.2893,21.4459,52700.0],["2020-11-09",22.6591,24.9289,22.6591,24.2636,148360.0],["2020-11-10",24.5375,25.0463,24.2636,24.6158,100180.0],["2020-11-11",24.5767,24.5767,23.5592,23.9505,68200.0],["2020-11-12",23.6374,23.7548,22.933,23.4417,83020.0],["2020-11-13",23.4809,24.1853,23.4809,23.9896,68660.0],["2020-11-16",24.4984,25.1245,24.4593,25.0071,63300.0],["2020-11-17",24.7723,24.8115,24.2244,24.6549,75700.0],["2020-11-18",24.9289,25.2811,24.3419,24.3419,65240.0],["2020-11-19",24.2636,24.3419,23.794,24.3419,44740.0],["2020-11-20",23.9896,24.3027,23.8331,24.3027,63780.0],["2020-11-23",24.4593,24.8115,24.2636,24.381,201160.0],["2020-11-24",24.7332,25.7507,24.7332,25.5159,155840.0],["2020-11-25",25.242,25.7898,24.7723,24.9289,47180.0],["2020-11-27",24.7332,24.8897,24.1853,24.6158,48280.0],["2020-11-30",24.3419,24.5375,23.7548,23.7548,89480.0],["2020-12-01",24.3419,24.6941,24.107,24.4201,68040.0],["2020-12-02",24.2244,24.6941,24.2244,24.5767,61760.0],["2020-12-03",24.727,24.8853,24.4501,24.6479,78120.0],["2020-12-04",24.8061,25.2018,24.7666,25.1622,50040.0],["2020-12-07",24.9248,25.36,24.6479,25.0435,57400.0],["2020-12-08",24.8061,25.1622,24.7666,25.1226,44640.0],["2020-12-09",25.36,25.5578,25.0831,25.2413,60640.0],["2020-12-10",25.0831,25.2809,25.0039,25.2809,49820.0],["2020-12-11",24.9644,25.2809,24.9248,25.0831,37840.0],["2020-12-14",25.6765,25.6765,25.0435,25.1226,68340.0],["2020-12-15",25.4787,26.1117,25.4391,25.9139,95300.0],["2020-12-16",25.993,26.1908,25.8348,25.993,71860.0],["2020-12-17",26.1117,26.3491,25.7952,26.27,81460.0],["2020-12-18",26.3887,26.7843,25.9535,26.1908,483300.0],["2020-12-21",25.8348,26.1908,25.637,25.9535,94600.0],["2020-12-22",25.8743,25.993,25.5183,25.5578,58240.0],["2020-12-23",25.5578,26.27,25.5578,26.1513,53860.0],["2020-12-24",26.1908,26.3095,25.7952,26.1117,23560.0],["2020-12-28",26.2304,26.626,26.0721,26.4678,75960.0],["2020-12-29",26.626,26.626,25.7556,25.9535,49480.0],["2020-12-30",25.9535,26.27,25.7556,26.0326,53700.0],["2020-12-31",25.993,26.4282,25.8743,26.3887,56580.0],["2021-01-04",26.626,26.7447,26.1513,26.27,127680.0],["2021-01-05",26.27,26.903,26.27,26.6656,74700.0],["2021-01-06",27.1403,28.9207,26.7052,28.2877,235500.0],["2021-01-07",28.7229,29.2372,28.0503,28.2481,88080.0],["2021-01-08",28.2481,28.6042,27.2195,27.8129,81780.0],["2021-01-11",27.4964,28.0503,27.3777,28.0107,48060.0],["2021-01-12",28.0107,28.3668,27.8129,28.2877,65900.0],["2021-01-13",28.2086,28.4459,27.6547,28.0107,60820.0],["2021-01-14",28.1294,28.7229,28.0899,28.4459,109620.0],["2021-01-15",28.3273,28.7229,28.0899,28.5646,120820.0],["2021-01-19",28.5646,28.8416,28.2086,28.6042,66220.0],["2021-01-20",28.6438,28.9207,28.4064,28.8811,106000.0],["2021-01-21",28.8811,29.0394,28.169,28.2877,80480.0],["2021-01-22",28.0899,28.169,26.7052,28.0107,120560.0],["2021-01-25",26.626,27.0217,25.8743,26.3887,176880.0],["2021-01-26",26.3887,26.5073,25.8743,25.9535,88720.0],["2021-01-27",25.5578,25.7556,24.6479,24.8457,131160.0],["2021-01-28",25.0831,25.2018,24.727,25.0831,119640.0],["2021-01-29",25.0831,25.2413,24.4896,24.6083,94960.0],["2021-02-01",24.8457,25.0435,24.4105,24.8853,77120.0],["2021-02-02",25.2413,25.5974,24.9248,25.2809,94600.0],["2021-02-03",25.2413,25.4391,24.7666,25.2018,130860.0],["2021-02-04",25.2413,25.8348,25.0435,25.7161,126440.0],["2021-02-05",25.9535,26.0326,25.5578,25.7556,87920.0],["2021-02-08",25.9139,26.2304,25.7556,26.2304,93900.0],["2021-02-09",26.2304,26.903,26.0722,26.7052,73800.0],["2021-02-10",26.7843,26.9821,26.5865,26.7052,111160.0],["2021-02-11",26.6656,27.0612,26.3887,26.6656,78940.0],["2021-02-12",26.5073,26.903,26.5073,26.7843,45320.0],["2021-02-16",26.9821,27.3382,26.7447,26.9425,65240.0],["2021-02-17",26.7052,27.1404,26.7052,26.9425,47400.0],["2021-02-18",26.903,27.1404,26.4678,26.4678,83060.0],["2021-02-19",26.626,27.1799,26.626,27.1008,203340.0],["2021-02-22",26.9425,27.5756,26.9425,27.4964,239520.0],["2021-02-23",27.6942,28.169,27.4964,27.7734,106700.0],["2021-02-24",28.0503,28.4459,28.0107,28.2086,90300.0],["2021-02-25",28.4064,28.4064,27.536,27.536,139340.0],["2021-02-26",27.5755,27.6547,26.9821,27.2195,141620.0],["2021-03-01",27.8525,28.2086,27.6151,28.0503,69980.0],["2021-03-02",27.9712,28.169,27.6151,27.8129,51500.0],["2021-03-03",28.1294,29.2372,28.1294,28.6042,124600.0],["2021-03-04",28.3965,29.4749,28.2767,28.756,143020.0],["2021-03-05",29.0355,29.355,28.8358,29.2752,99740.0],["2021-03-08",29.4349,30.673,29.4349,30.4733,107640.0],["2021-03-09",30.2736,30.4334,29.6746,30.034,65840.0],["2021-03-10",30.034,31.1523,29.7145,30.8727,113240.0],["2021-03-11",30.8727,30.9526,30.3935,30.7928,80400.0],["2021-03-12",31.0325,31.7514,30.713,31.2322,73680.0],["2021-03-15",31.2721,31.3919,30.3934,30.673,62040.0],["2021-03-16",30.3934,30.3934,29.7145,30.1538,72220.0],["2021-03-17",30.3136,30.5133,29.9941,30.1938,67120.0],["2021-03-18",30.4733,31.0724,30.1139,30.2337,75940.0],["2021-03-19",29.7145,30.1139,29.4349,29.8742,482500.0],["2021-03-22",29.7544,29.8743,28.8358,29.1953,87380.0],["2021-03-23",28.9557,29.1553,28.3965,28.4364,63680.0],["2021-03-24",28.716,29.7544,28.5962,28.6761,82720.0],["2021-03-25",28.9157,29.8343,28.5163,29.4749,75280.0],["2021-03-26",29.9142,30.1139,29.5947,30.0739,75980.0],["2021-03-29",29.8343,30.3136,29.4349,29.6346,67560.0],["2021-03-30",30.1139,30.3136,29.7544,29.7944,154320.0],["2021-03-31",29.7145,29.9541,29.2352,29.4349,137000.0],["2021-04-01",29.4349,29.8742,29.1154,29.7944,85460.0],["2021-04-05",30.1538,30.3136,29.6746,29.9541,54460.0],["2021-04-06",29.7944,29.9941,29.5947,29.7544,46660.0],["2021-04-07",29.7145,29.9142,29.4749,29.7145,65520.0],["2021-04-08",29.5547,29.9541,29.2752,29.9142,52020.0],["2021-04-09",29.9941,30.1538,29.8343,30.0739,49380.0],["2021-04-12",29.9941,30.1938,29.9941,30.1538,30980.0],["2021-04-13",29.9541,29.9541,29.4749,29.6746,46260.0],["2021-04-14",29.5947,30.1538,29.5947,30.034,47860.0],["2021-04-15",30.0739,30.1139,29.5947,30.1139,28920.0],["2021-04-16",30.4334,30.4334,29.9941,30.1538,34040.0],["2021-04-19",30.1538,30.2736,29.7145,30.034,73100.0],["2021-04-20",30.0739,30.0739,29.395,29.4749,62900.0],["2021-04-21",29.4749,29.8743,29.3151,29.7145,64520.0],["2021-04-22",29.8343,29.8343,29.2352,29.3151,38460.0],["2021-04-23",29.1953,29.9541,29.1953,29.7544,70780.0],["2021-04-26",29.7944,29.9541,29.4349,29.5547,49580.0],["2021-04-27",29.6746,29.7145,29.355,29.5947,63060.0],["2021-04-28",29.6346,29.6746,29.4349,29.5148,31080.0],["2021-04-29",29.7145,29.8343,29.5947,29.6346,48060.0],["2021-04-30",29.4749,29.5547,29.1154,29.2352,66340.0],["2021-05-03",29.5148,29.7145,29.395,29.5547,112980.0],["2021-05-04",29.5547,29.9541,29.5148,29.7944,73300.0],["2021-05-05",29.8343,29.8343,29.4349,29.7145,39720.0],["2021-05-06",29.7544,30.1538,29.6346,30.1538,118220.0],["2021-05-07",29.7145,30.3934,29.6346,30.3136,51420.0],["2021-05-10",30.3136,30.713,30.1139,30.1538,87660.0],["2021-05-11",29.8743,30.2736,29.8343,29.9541,46520.0],["2021-05-12",30.0739,30.2736,29.5148,29.6346,78540.0],["2021-05-13",29.6346,30.7529,29.6346,30.713,86600.0],["2021-05-14",30.8328,31.0325,30.5931,31.0325,43700.0],["2021-05-17",30.9925,31.2322,30.7529,31.1523,36040.0],["2021-05-18",31.1523,31.2721,30.7529,30.7529,35440.0],["2021-05-19",30.5532,30.8727,30.0739,30.7529,95240.0],["2021-05-20",30.713,30.7928,30.2337,30.7529,51620.0],["2021-05-21",31.1124,31.1523,30.673,30.9925,46520.0],["2021-05-24",30.9925,30.9925,30.3935,30.6331,106020.0],["2021-05-25",30.7928,30.8727,29.7544,29.7944,62380.0],["2021-05-26",29.8742,30.3535,29.7944,30.2736,64300.0],["2021-05-27",30.3535,30.7928,30.3535,30.7529,59260.0],["2021-05-28",32.0789,33.1253,30.3455,31.2561,131600.0],["2021-06-01",31.32,31.32,30.1618,30.1938,166600.0],["2021-06-02",30.1858,30.2896,29.7145,29.9222,100100.0],["2021-06-03",30.0036,30.1568,29.6973,30.0761,100400.0],["2021-06-04",30.0197,30.2777,29.3265,29.6247,81300.0],["2021-06-07",29.7053,29.7053,28.9637,29.0363,82500.0],["2021-06-08",28.8992,29.3184,28.6493,29.2378,86900.0],["2021-06-09",29.0766,29.4071,28.8831,29.2297,109100.0],["2021-06-10",29.536,30.1648,29.1249,29.133,96400.0],["2021-06-11",29.2217,29.3426,29.0766,29.1411,92500.0],["2021-06-14",29.1411,29.3023,29.0443,29.2781,91800.0],["2021-06-15",29.4071,29.7214,29.27,29.4232,45000.0],["2021-06-16",29.3023,29.923,29.1814,29.8021,60200.0],["2021-06-17",29.6408,29.8343,29.0363,29.0604,121800.0],["2021-06-18",28.4962,28.6493,27.5369,27.6175,133300.0],["2021-06-21",27.7948,28.3188,27.6417,28.1657,52000.0],["2021-06-22",28.2382,28.2382,27.6417,27.948,45800.0],["2021-06-23",27.9802,28.5123,27.8351,27.8593,114500.0],["2021-06-24",27.8674,28.5526,27.8029,28.5284,48400.0],["2021-06-25",28.5042,28.9395,28.2382,28.4962,210300.0],["2021-06-28",28.3994,28.3994,27.4885,27.6497,73700.0],["2021-06-29",27.6659,27.9319,27.5288,27.6256,60400.0],["2021-06-30",27.5449,27.948,27.5449,27.7142,80400.0],["2021-07-01",28.0286,28.0609,27.6336,27.8271,79600.0],["2021-07-02",27.819,27.819,27.3273,27.4402,51700.0],["2021-07-06",27.3998,27.3998,26.6663,26.9565,49400.0],["2021-07-07",26.8759,27.1983,26.5454,26.7711,82500.0],["2021-07-08",26.3358,26.8356,25.973,26.2713,98700.0],["2021-07-09",26.6743,26.9565,26.4889,26.8033,60100.0],["2021-07-12",26.7549,27.1741,26.6502,27.0935,85300.0],["2021-07-13",27.0532,27.0532,26.5212,26.6018,56300.0],["2021-07-14",26.6663,26.9404,26.4648,26.8114,72900.0],["2021-07-15",26.6663,27.2789,26.6663,27.0613,120300.0],["2021-07-16",27.2709,27.2709,26.9242,27.0855,65800.0],["2021-07-19",26.6743,27.3998,26.0456,26.239,71900.0],["2021-07-20",26.2068,27.2628,26.2068,26.6421,116800.0],["2021-07-21",26.7953,27.7223,26.7388,27.3192,92400.0],["2021-07-22",27.1822,27.3676,26.2793,26.36,79600.0],["2021-07-23",26.6502,26.7388,26.3519,26.6905,51900.0],["2021-07-26",26.7227,27.1419,26.6985,26.8275,61100.0],["2021-07-27",26.6905,26.9645,26.626,26.9242,58600.0],["2021-07-28",27.0048,27.1741,26.5212,27.0452,93700.0],["2021-07-29",27.2386,27.3998,26.9968,27.1903,68900.0],["2021-07-30",27.1016,27.5369,27.021,27.1096,66900.0],["2021-08-02",27.2467,27.6336,26.8033,26.9162,73500.0],["2021-08-03",26.9162,27.416,26.6502,27.2547,117400.0],["2021-08-04",27.0613,27.1903,26.7791,26.8114,56300.0],["2021-08-05",26.9404,27.0774,26.8194,27.0371,45700.0],["2021-08-06",27.3515,27.6981,27.2064,27.5449,46100.0],["2021-08-09",27.4401,27.5208,27.1096,27.2547,51700.0],["2021-08-10",27.3837,27.7223,27.029,27.6659,111800.0],["2021-08-11",27.6497,27.7465,27.2709,27.69,88600.0],["2021-08-12",27.6417,27.6739,27.1177,27.5691,95900.0],["2021-08-13",27.6336,27.6336,27.1096,27.2628,69900.0],["2021-08-16",27.3515,27.5208,26.9726,27.1983,100100.0],["2021-08-17",27.0693,27.2386,26.7388,27.0048,55000.0],["2021-08-18",26.892,27.1258,26.5454,26.5776,76200.0],["2021-08-19",26.3922,26.5051,26.1584,26.3035,97000.0],["2021-08-20",26.0939,26.7308,25.5135,26.4325,414800.0],["2021-08-23",26.5454,26.6905,26.36,26.4406,102700.0],["2021-08-24",26.4728,26.6099,26.0939,26.4083,66900.0],["2021-08-25",26.4889,26.6743,26.2229,26.2471,79900.0],["2021-08-26",26.3761,26.5857,26.0375,26.1181,98800.0],["2021-08-27",26.1262,26.5937,26.1262,26.3358,96000.0],["2021-08-30",26.497,26.5373,25.8763,25.9488,84400.0],["2021-08-31",25.9488,26.1584,25.8037,25.8682,87200.0],["2021-09-01",25.8682,26.1504,25.5135,25.9327,213100.0],["2021-09-02",25.8113,26.2024,25.8113,25.9172,152400.0],["2021-09-03",25.8846,26.1535,25.6239,25.738,108400.0],["2021-09-07",25.8113,25.9498,25.5099,25.5587,126800.0],["2021-09-08",25.6647,26.072,25.6647,25.9987,133300.0],["2021-09-09",25.958,26.2839,25.958,26.0313,73300.0],["2021-09-10",26.0232,26.2757,25.6565,25.7217,67100.0],["2021-09-13",25.8358,25.8358,25.3143,25.5262,116300.0],["2021-09-14",25.6239,25.6239,25.184,25.2084,104100.0],["2021-09-15",25.1677,25.4284,25.1188,25.2491,65300.0],["2021-09-16",25.3551,25.5424,24.964,25.0943,76400.0],["2021-09-17",25.0617,25.3632,24.9395,25.1188,411500.0],["2021-09-20",24.7929,25.2491,24.2633,24.5322,82100.0],["2021-09-21",24.6055,24.8499,24.3692,24.4018,74000.0],["2021-09-22",24.6136,25.0047,24.5485,24.687,76300.0],["2021-09-23",24.8906,25.5262,24.7847,25.1432,68700.0],["2021-09-24",25.0129,25.6158,25.0047,25.4121,72700.0],["2021-09-27",25.4691,26.569,25.4691,26.2431,129500.0],["2021-09-28",26.3572,26.4061,25.9824,26.0394,109800.0],["2021-09-29",26.1291,26.5283,26.0232,26.3816,83400.0],["2021-09-30",26.5283,26.5283,25.9906,26.0476,68000.0],["2021-10-01",26.1617,26.8786,26.1046,26.7401,178200.0],["2021-10-04",26.8053,27.1312,26.7401,26.789,70500.0],["2021-10-05",26.9275,27.1801,26.3653,26.9764,192800.0],["2021-10-06",26.8053,26.9683,26.4876,26.7157,53500.0],["2021-10-07",26.9357,27.2453,26.9357,27.1801,61200.0],["2021-10-08",27.0823,27.2942,27.0823,27.172,28400.0],["2021-10-11",27.3186,27.3186,26.7483,26.7483,50100.0],["2021-10-12",26.7972,27.0009,26.6994,26.7809,50000.0],["2021-10-13",26.7564,26.7564,26.2024,26.4142,39900.0],["2021-10-14",26.6912,26.6994,26.2839,26.6994,50700.0],["2021-10-15",26.952,26.9846,26.5446,26.5446,67100.0],["2021-10-18",26.569,26.7075,26.3816,26.4794,38000.0],["2021-10-19",26.5283,26.5283,26.2105,26.4794,37600.0],["2021-10-20",26.455,26.8053,26.3979,26.7972,52900.0],["2021-10-21",26.6994,27.1719,26.4224,26.8216,76700.0],["2021-10-22",27.009,27.1719,26.5527,27.1312,77900.0],["2021-10-25",27.3186,27.9623,27.2616,27.726,92200.0],["2021-10-26",27.8319,27.8319,27.2942,27.3675,77800.0],["2021-10-27",27.1882,27.1882,26.7075,26.7809,65400.0],["2021-10-28",26.8298,27.4327,26.8298,27.0823,72800.0],["2021-10-29",27.0253,27.7015,27.0253,27.3431,90400.0],["2021-11-01",27.4734,28.1985,27.2616,28.1252,86700.0],["2021-11-02",27.9949,28.1252,27.5549,27.6119,52400.0],["2021-11-03",27.5549,28.3045,27.449,28.1415,59500.0],["2021-11-04",28.2311,28.2311,27.4571,27.8319,64800.0],["2021-11-05",27.9867,28.443,27.9867,28.3533,62100.0],["2021-11-08",28.3696,28.4837,28.1008,28.2311,40500.0],["2021-11-09",28.0519,28.3533,27.7667,28.2148,53600.0],["2021-11-10",28.1334,28.337,27.6689,28.1822,45000.0],["2021-11-11",28.28,28.3533,27.9623,28.1252,37800.0],["2021-11-12",28.1334,28.1822,27.6852,27.7749,45100.0],["2021-11-15",27.84,27.8808,27.5467,27.6771,56300.0],["2021-11-16",27.6852,27.6852,27.3593,27.506,84500.0],["2021-11-17",27.4245,27.6038,27.0579,27.5793,71600.0],["2021-11-18",27.1475,27.5141,27.1475,27.4408,55200.0],["2021-11-19",27.2127,27.3431,27.0253,27.2127,74200.0],["2021-11-22",27.3919,27.9134,27.3675,27.5956,129600.0],["2021-11-23",27.7504,27.9867,27.5793,27.9623,49600.0],["2021-11-24",27.946,28.3208,27.8156,27.8238,38800.0],["2021-11-26",27.0986,27.3756,26.1291,26.6098,53700.0],["2021-11-29",27.0416,27.1312,26.2268,26.3572,66000.0],["2021-11-30",26.1046,27.3919,26.0557,26.6098,128000.0],["2021-12-01",26.9683,27.2534,26.3165,26.3979,94900.0],["2021-12-02",26.6203,27.2298,26.0932,26.9745,52400.0],["2021-12-03",27.1557,27.1557,26.5874,26.678,55500.0],["2021-12-06",26.8592,27.5593,26.8592,27.1639,63800.0],["2021-12-07",27.3616,27.3616,27.0321,27.131,60700.0],["2021-12-08",27.1392,27.3616,26.8509,26.9086,48100.0],["2021-12-09",26.8427,27.1145,26.6533,26.8757,55400.0],["2021-12-10",26.8674,27.2875,26.7768,27.2628,174900.0],["2021-12-13",27.1557,27.1557,26.4391,26.5297,98400.0],["2021-12-14",26.5297,27.1804,26.192,26.4391,158800.0],["2021-12-15",26.6286,27.0157,26.1756,26.3568,203300.0],["2021-12-16",26.6697,27.2792,26.6368,26.9415,88700.0],["2021-12-17",27.0074,27.3451,26.1261,26.7439,388200.0],["2021-12-20",26.6368,27.2545,26.2991,26.7686,85200.0],["2021-12-21",26.9663,27.2792,26.7603,26.8098,52500.0],["2021-12-22",26.7439,27.0074,26.6862,27.0074,43900.0],["2021-12-23",27.1557,27.4687,27.0486,27.131,28600.0],["2021-12-27",27.1969,27.3698,26.8345,27.271,32500.0],["2021-12-28",27.2545,27.5758,27.2545,27.3946,34800.0],["2021-12-29",27.3698,27.5593,27.3287,27.4934,38200.0],["2021-12-30",27.4934,27.6416,27.2957,27.3287,37100.0],["2021-12-31",27.3616,27.5263,27.1969,27.4357,49000.0],["2022-01-03",27.6581,28.3994,27.5593,27.9629,60700.0],["2022-01-04",28.1276,28.6136,28.1276,28.3253,44800.0],["2022-01-05",28.3253,28.6547,28.2511,28.3582,44000.0],["2022-01-06",28.5806,28.8112,28.4982,28.7783,39400.0],["2022-01-07",28.8277,29.1819,28.7371,29.0666,36500.0],["2022-01-10",29.1654,29.3137,28.77,29.0007,46500.0],["2022-01-11",28.976,28.976,28.5229,28.8277,88000.0],["2022-01-12",28.8771,29.0748,28.5888,28.7371,47600.0],["2022-01-13",28.7041,29.2807,28.7041,29.256,63600.0],["2022-01-14",29.0007,29.3136,28.9101,29.256,47100.0],["2022-01-18",29.2478,29.3713,28.6547,28.7042,61000.0],["2022-01-19",28.8359,28.8359,28.2264,28.3088,70200.0],["2022-01-20",28.3088,28.4488,27.6581,27.7158,49300.0],["2022-01-21",27.5016,28.3335,27.5016,27.6416,82600.0],["2022-01-24",27.4522,28.2264,27.444,27.9711,62800.0],["2022-01-25",30.5574,30.5574,28.3088,29.4043,64200.0],["2022-01-26",29.4619,30.1291,28.1194,28.3994,65500.0],["2022-01-27",28.4159,28.5888,27.7817,27.9958,64100.0],["2022-01-28",27.9382,28.0947,27.3287,28.0699,62400.0],["2022-01-31",27.6499,28.0782,27.3204,27.9217,113500.0],["2022-02-01",27.7817,28.004,27.411,27.864,54200.0],["2022-02-02",27.8476,27.897,27.4028,27.8393,67200.0],["2022-02-03",27.9134,28.3253,27.7322,28.1441,54800.0],["2022-02-04",28.2594,28.3665,27.8228,28.0452,77100.0],["2022-02-07",28.0782,28.7206,27.897,27.9876,42800.0],["2022-02-08",28.1194,28.5394,28.0452,28.4735,58900.0],["2022-02-09",28.4982,28.5312,27.9629,28.0617,83700.0],["2022-02-10",28.0699,28.803,27.7487,28.0288,69200.0],["2022-02-11",27.9217,28.35,27.897,28.0782,43500.0],["2022-02-14",28.2511,28.4982,27.9382,27.9958,54800.0],["2022-02-15",28.177,28.4982,28.0782,28.2594,41500.0],["2022-02-16",28.1605,28.5229,28.1029,28.3582,48100.0],["2022-02-17",28.1441,28.1605,27.8805,28.1358,64200.0],["2022-02-18",28.037,28.3665,28.037,28.2347,97700.0],["2022-02-22",28.2676,28.3665,28.0452,28.1276,164900.0],["2022-02-23",28.2923,28.5312,27.8558,27.9135,51500.0],["2022-02-24",27.0898,27.4275,26.7356,27.271,74500.0],["2022-02-25",27.3863,28.0535,27.3863,28.0041,53000.0],["2022-02-28",27.8064,28.2676,27.7487,28.1441,86500.0],["2022-03-01",28.0288,28.1194,27.0239,27.411,89800.0],["2022-03-02",27.5593,28.317,27.5593,28.1358,56100.0],["2022-03-03",28.1358,28.4021,27.8945,28.0942,49600.0],["2022-03-04",27.7697,27.9111,27.4618,27.8363,78600.0],["2022-03-07",27.7447,27.9444,27.5616,27.5949,146100.0],["2022-03-08",27.7031,27.986,27.3203,27.3369,92700.0],["2022-03-09",27.7114,27.8196,27.3369,27.3869,54000.0],["2022-03-10",27.5283,27.9111,27.2204,27.8695,61200.0],["2022-03-11",28.0193,28.2107,27.778,28.0526,58400.0],["2022-03-14",28.3855,28.4021,28.0027,28.0942,54300.0],["2022-03-15",28.2607,28.2607,27.6781,27.803,68600.0],["2022-03-16",27.52,28.0277,27.52,27.8695,92700.0],["2022-03-17",27.7364,27.7364,27.3786,27.4202,53100.0],["2022-03-18",27.312,27.7946,26.796,27.3369,168200.0],["2022-03-21",27.3286,27.52,27.029,27.2454,77600.0],["2022-03-22",27.3786,27.545,27.0956,27.1955,56300.0],["2022-03-23",27.0956,27.1622,26.6213,26.796,73600.0],["2022-03-24",26.8543,26.9541,26.5547,26.9209,52900.0],["2022-03-25",27.0623,27.3536,27.0374,27.1289,50900.0],["2022-03-28",27.0374,27.054,26.7378,26.8959,59000.0],["2022-03-29",27.054,27.3952,26.8543,27.2537,75000.0],["2022-03-30",27.3369,27.4285,26.563,26.7128,58800.0],["2022-03-31",26.6462,26.8127,26.4465,26.5713,98100.0],["2022-04-01",26.7544,27.0374,26.5297,26.9541,114700.0],["2022-04-04",26.8959,26.8959,26.3716,26.4465,59700.0],["2022-04-05",26.5381,26.6046,26.2801,26.3966,77000.0],["2022-04-06",26.4632,26.4798,25.9555,26.0304,87800.0],["2022-04-07",26.0637,26.0637,25.4646,25.656,88000.0],["2022-04-08",25.6476,25.864,25.5145,25.7475,62300.0],["2022-04-11",25.7641,26.1053,25.6976,25.8057,60100.0],["2022-04-12",25.7558,26.0055,25.5311,25.5394,71300.0],["2022-04-13",25.5062,25.8057,25.5062,25.7225,53200.0],["2022-04-14",25.6809,26.33,25.5311,25.606,40200.0],["2022-04-18",25.5644,25.9056,25.5561,25.889,68800.0],["2022-04-19",25.8723,26.4465,25.8723,26.2967,58800.0],["2022-04-20",26.4299,26.9541,26.33,26.4965,38700.0],["2022-04-21",26.6879,27.2537,26.2218,27.2537,69600.0],["2022-04-22",26.9375,27.2787,26.355,26.355,61800.0],["2022-04-25",26.4299,26.7211,26.1719,26.6296,67500.0],["2022-04-26",26.5297,26.8293,26.097,26.1885,75900.0],["2022-04-27",26.1719,26.2634,25.7142,25.7808,55900.0],["2022-04-28",25.9888,26.4965,25.6892,26.4881,67100.0],["2022-04-29",26.355,26.4299,25.7891,25.9222,63500.0],["2022-05-02",26.0471,26.33,25.8723,26.1553,99800.0],["2022-05-03",26.0804,26.2884,25.864,26.0554,73900.0],["2022-05-04",26.0637,26.7128,25.9805,26.6879,80000.0],["2022-05-05",26.4798,26.6962,25.9971,26.4881,64500.0],["2022-05-06",26.4715,26.4715,25.8973,26.305,57600.0],["2022-05-09",26.0804,26.5547,25.9555,26.33,74500.0],["2022-05-10",26.5048,26.6546,25.5894,25.7974,92400.0],["2022-05-11",25.8806,26.1969,25.6643,25.7558,44000.0],["2022-05-12",25.6476,25.7641,25.2066,25.606,92000.0],["2022-05-13",25.6809,25.7059,25.2066,25.4146,77300.0],["2022-05-16",25.3397,25.5394,25.14,25.3397,52600.0],["2022-05-17",25.4562,25.9722,25.4562,25.9639,39900.0],["2022-05-18",25.8557,26.122,25.6227,26.0471,93500.0],["2022-05-19",25.7974,25.9555,25.3148,25.3231,93900.0],["2022-05-20",25.373,25.6809,25.1816,25.656,97500.0],["2022-05-23",25.8474,26.2634,25.6809,26.0055,157100.0],["2022-05-24",25.9222,26.2718,25.6227,26.2052,47100.0],["2022-05-25",26.1885,26.5547,26.1053,26.2634,58200.0],["2022-05-26",26.4715,26.6962,26.2884,26.4382,33800.0],["2022-05-27",26.563,26.6962,26.4216,26.6962,31400.0],["2022-05-31",26.5214,27.0457,26.33,26.8044,68200.0],["2022-06-01",26.796,26.8543,26.4132,26.7877,59400.0],["2022-06-02",26.8803,27.0401,26.3923,26.855,34100.0],["2022-06-03",26.6531,26.7372,26.5017,26.6447,42100.0],["2022-06-06",26.6783,26.9223,26.5942,26.8466,49700.0],["2022-06-07",26.6952,26.9139,26.5521,26.7456,71600.0],["2022-06-08",26.7793,26.7793,26.0305,26.2072,88200.0],["2022-06-09",26.2661,26.3923,25.9885,26.0473,51400.0],["2022-06-10",25.795,26.1651,25.5173,25.6519,48400.0],["2022-06-13",25.3911,25.8118,25.1808,25.3154,142600.0],["2022-06-14",25.3911,25.6014,25.1976,25.4837,70400.0],["2022-06-15",25.6856,26.1147,25.6435,25.8875,69800.0],["2022-06-16",25.7613,25.7613,25.2565,25.2986,89600.0],["2022-06-17",25.4668,25.7192,24.819,25.1135,250100.0],["2022-06-21",25.45,25.7949,25.1724,25.6267,141200.0],["2022-06-22",25.4332,25.8538,25.4332,25.7192,95100.0],["2022-06-23",25.6772,25.6856,25.3154,25.5678,62200.0],["2022-06-24",25.5846,25.9127,25.5846,25.8118,125500.0],["2022-06-27",25.9716,26.0389,25.8286,25.8875,48200.0],["2022-06-28",25.9716,26.3671,25.8875,26.0642,62800.0],["2022-06-29",26.1904,26.1904,25.8875,25.9127,88900.0],["2022-06-30",25.6688,26.2072,25.6267,25.9464,76000.0],["2022-07-01",26.0221,26.4344,25.8875,26.4175,79600.0],["2022-07-05",26.081,26.3839,25.6099,26.0305,111400.0],["2022-07-06",25.8791,26.182,25.7361,26.0894,81200.0],["2022-07-07",26.182,26.2913,26.0473,26.0473,60200.0],["2022-07-08",26.1904,26.2072,25.9296,26.2072,42000.0],["2022-07-11",26.1483,26.2913,26.0642,26.2156,40200.0],["2022-07-12",26.2072,26.4259,25.938,25.9969,50400.0],["2022-07-13",25.8623,25.8875,25.5005,25.6603,75600.0],["2022-07-14",25.349,25.5678,25.2313,25.5678,34300.0],["2022-07-15",25.8707,26.4091,25.7529,26.1651,79900.0],["2022-07-18",26.2409,26.5437,26.0389,26.1147,46700.0],["2022-07-19",26.2577,26.7541,26.2324,26.6531,111500.0],["2022-07-20",26.5185,26.7372,26.2745,26.6699,61400.0],["2022-07-21",26.4428,27.1327,26.1315,26.8803,111800.0],["2022-07-22",27.1242,27.1327,26.4091,26.7709,76500.0],["2022-07-25",26.9139,27.4608,26.8803,27.2673,76200.0],["2022-07-26",27.2925,27.7216,27.2925,27.629,83500.0],["2022-07-27",27.6206,27.9319,27.5701,27.8898,74500.0],["2022-07-28",27.974,28.1002,27.873,27.9908,63700.0],["2022-07-29",28.1338,28.3105,27.9319,28.2348,69100.0],["2022-08-01",28.26,28.7732,27.9992,28.5293,82700.0],["2022-08-02",28.4872,28.5966,27.9908,28.0665,55400.0],["2022-08-03",28.117,28.5124,27.9656,28.4031,64300.0],["2022-08-04",28.3694,28.4704,28.2348,28.4619,87400.0],["2022-08-05",28.5208,29.0088,28.4872,28.9078,72600.0],["2022-08-08",28.9331,29.0004,28.2937,28.5377,93900.0],["2022-08-09",28.6555,29.0425,28.5293,29.0425,72300.0],["2022-08-10",29.3453,29.4211,28.9079,28.9667,75500.0],["2022-08-11",29.2023,29.3537,28.9751,29.3369,44800.0],["2022-08-12",29.4042,29.7492,29.3117,29.7492,92900.0],["2022-08-15",29.5473,29.9847,29.1014,29.9847,42500.0],["2022-08-16",30.0689,30.3717,29.9511,30.3633,48700.0],["2022-08-17",30.1867,30.2792,30.0184,30.2792,37600.0],["2022-08-18",30.2876,30.2876,30.0184,30.1109,48900.0],["2022-08-19",30.1193,30.1362,29.766,30.052,120200.0],["2022-08-22",29.7576,29.7576,29.2864,29.4042,115500.0],["2022-08-23",29.4884,29.5304,28.9415,28.992,41700.0],["2022-08-24",28.992,28.992,28.6218,28.7732,34100.0],["2022-08-25",28.748,29.2107,28.5377,29.0509,48100.0],["2022-08-26",29.0004,29.3622,28.7816,28.8826,43400.0],["2022-08-29",28.6723,28.6723,28.26,28.2937,33600.0],["2022-08-30",28.2516,28.2516,28.0413,28.1927,42400.0],["2022-08-31",28.1254,28.2853,27.8898,28.0497,62500.0],["2022-09-01",27.9902,28.1347,27.6416,27.9307,46300.0],["2022-09-02",28.1602,28.3813,27.8116,28.0837,65200.0],["2022-09-06",28.2963,28.3813,27.4375,27.7776,67900.0],["2022-09-07",27.6246,28.2538,27.6246,28.2027,65400.0],["2022-09-08",27.9477,28.3813,27.9307,28.3558,52000.0],["2022-09-09",28.4663,28.7214,28.2197,28.3813,84900.0],["2022-09-12",28.4323,28.7894,28.1602,28.6364,72200.0],["2022-09-13",28.4578,28.4918,27.8286,28.0752,86700.0],["2022-09-14",28.0072,28.3303,27.6501,28.3218,79300.0],["2022-09-15",28.3218,28.8149,28.2963,28.6024,66500.0],["2022-09-16",28.4408,28.8149,28.1432,28.7469,244200.0],["2022-09-19",28.4238,29.2145,27.7606,29.053,63900.0],["2022-09-20",28.8574,29.053,28.7129,29.036,47000.0],["2022-09-21",29.121,29.1975,28.6704,28.6704,89500.0],["2022-09-22",28.6534,28.7724,28.2027,28.3643,64100.0],["2022-09-23",28.2793,28.2793,27.8881,28.1092,55100.0],["2022-09-26",27.8711,28.2623,27.8201,27.8796,61100.0],["2022-09-27",27.9902,27.9987,27.3015,27.3695,55100.0],["2022-09-28",27.4885,27.7351,27.259,27.4545,82600.0],["2022-09-29",27.429,27.429,26.9359,27.1314,65600.0],["2022-09-30",27.0549,27.2675,26.7063,26.7148,76200.0],["2022-10-03",27.0889,27.4715,26.8423,27.3355,85300.0],["2022-10-04",27.5906,28.1262,27.5906,28.0497,51600.0],["2022-10-05",27.8031,27.8711,27.4715,27.6501,41700.0],["2022-10-06",27.514,28.1177,27.412,27.514,34600.0],["2022-10-07",27.463,27.463,27.0039,27.0634,43200.0],["2022-10-10",27.0379,27.4035,27.0379,27.1654,39900.0],["2022-10-11",27.1994,27.5225,27.1399,27.395,69300.0],["2022-10-12",27.361,27.6501,27.1654,27.48,62000.0],["2022-10-13",27.2845,28.5853,27.2845,28.5768,75400.0],["2022-10-14",28.6534,29.0105,28.3048,28.4238,58700.0],["2022-10-17",28.5853,28.8999,28.5258,28.7809,76200.0],["2022-10-18",29.0785,29.121,28.5854,28.7554,49000.0],["2022-10-19",28.8234,28.8829,28.1772,28.7724,77300.0],["2022-10-20",28.5854,28.8404,27.6501,27.9562,89500.0],["2022-10-21",28.1517,28.9935,27.6671,28.5003,50400.0],["2022-10-24",28.5598,29.3421,28.5003,29.2145,57800.0],["2022-10-25",29.2145,30.3284,29.2145,30.2093,91000.0],["2022-10-26",30.3709,30.796,30.0733,30.3879,80300.0],["2022-10-27",30.677,31.0001,30.6345,30.779,106500.0],["2022-10-28",31.0426,31.7653,30.813,31.7568,103600.0],["2022-10-31",31.6718,31.8078,31.3997,31.7313,75600.0],["2022-11-01",31.8163,31.8588,29.7672,31.5527,61300.0],["2022-11-02",31.4167,31.8503,31.0511,31.2381,65900.0],["2022-11-03",30.9575,31.1786,30.677,31.1106,47500.0],["2022-11-04",31.2466,31.6803,31.0426,31.6462,72300.0],["2022-11-07",31.6973,31.9268,31.4422,31.4847,32900.0],["2022-11-08",31.6463,31.7143,31.2041,31.3572,51600.0],["2022-11-09",31.2636,31.4932,31.1276,31.3146,47100.0],["2022-11-10",31.8418,32.7006,31.4592,32.2584,90900.0],["2022-11-11",32.42,32.4795,31.6547,31.7143,54300.0],["2022-11-14",31.7738,32.2669,31.6037,31.8418,71500.0],["2022-11-15",32.0799,32.454,32.0034,32.3435,55300.0],["2022-11-16",32.42,32.6836,32.2414,32.6155,51200.0],["2022-11-17",32.607,32.7941,32.1479,32.7941,49000.0],["2022-11-18",33.1597,33.1597,32.6835,32.8451,70400.0],["2022-11-21",32.8451,33.2617,30.7705,33.1767,67300.0],["2022-11-22",33.1852,33.4403,33.1427,33.2957,47300.0],["2022-11-23",33.0322,33.4658,32.8281,32.9896,44400.0],["2022-11-25",33.1852,33.2702,33.0151,33.0407,25300.0],["2022-11-28",32.8111,33.0407,32.4115,32.4625,48200.0],["2022-11-29",32.4285,32.7771,32.2754,32.5645,36400.0],["2022-11-30",32.3945,33.1257,32.0204,33.0237,97300.0],["2022-12-01",33.1867,33.2639,32.646,33.1781,44900.0],["2022-12-02",32.9378,33.2725,32.5602,33.1009,41900.0],["2022-12-05",32.9979,32.9979,32.0625,32.6117,120900.0],["2022-12-06",32.6975,32.9893,32.2084,32.7662,102400.0],["2022-12-07",32.7405,32.8434,32.5259,32.6718,56000.0],["2022-12-08",32.6718,33.161,32.6289,33.1009,56700.0],["2022-12-09",32.9293,32.9808,32.5087,32.586,60600.0],["2022-12-12",32.7834,32.9293,32.3886,32.586,97300.0],["2022-12-13",32.9807,33.1181,32.4057,32.7404,118400.0],["2022-12-14",32.7834,32.9035,31.7106,32.3628,75300.0],["2022-12-15",32.2084,32.3714,31.8737,32.1225,67600.0],["2022-12-16",31.7192,32.1826,31.7192,31.8908,545600.0],["2022-12-19",31.9337,32.5345,31.805,32.1225,102200.0],["2022-12-20",32.2255,32.2856,31.9166,31.9423,59800.0],["2022-12-21",32.071,32.5431,32.071,32.2856,82500.0],["2022-12-22",32.2427,32.2427,31.6505,31.9166,57600.0],["2022-12-23",31.9681,32.3543,31.9681,32.2856,34600.0],["2022-12-27",32.2684,32.6375,31.9852,32.1912,82500.0],["2022-12-28",32.2255,32.3285,31.8737,31.9852,55300.0],["2022-12-29",32.1054,32.8005,31.7621,32.2427,92700.0],["2022-12-30",32.174,32.483,32.071,32.2598,46300.0],["2023-01-03",32.2684,32.7404,32.2684,32.4401,81000.0],["2023-01-04",32.646,32.8348,32.1397,32.2684,78800.0],["2023-01-05",32.1483,32.2513,31.805,31.9595,53400.0],["2023-01-06",32.0367,32.689,32.0367,32.5602,63600.0],["2023-01-09",32.586,32.586,31.9509,32.0625,56200.0],["2023-01-10",32.1225,32.6289,31.8822,32.5774,107900.0],["2023-01-11",32.6546,32.6889,32.2427,32.6203,88600.0],["2023-01-12",32.6117,33.0666,32.5688,32.9722,65900.0],["2023-01-13",32.7147,33.2639,32.6718,33.2125,64000.0],["2023-01-17",33.1352,33.2125,32.8606,33.0065,70300.0],["2023-01-18",32.9979,33.3069,32.0281,32.0281,46000.0],["2023-01-19",31.9938,32.0453,31.5905,31.7363,77900.0],["2023-01-20",31.9595,32.1998,31.8994,32.1311,90900.0],["2023-01-23",31.9938,32.1054,31.5561,31.5733,76300.0],["2023-01-24",31.8136,32.174,31.5561,32.0539,63300.0],["2023-01-25",30.861,31.2128,28.0203,28.3722,251900.0],["2023-01-26",28.3293,28.9815,28.3207,28.8871,109000.0],["2023-01-27",28.8185,29.814,28.8185,29.6337,131300.0],["2023-01-30",29.8311,30.3289,29.6423,29.8998,167100.0],["2023-01-31",30.0028,30.8438,29.7367,30.8181,107400.0],["2023-02-01",30.8009,31.436,30.655,31.0412,135100.0],["2023-02-02",30.8953,31.6591,30.861,31.6591,82500.0],["2023-02-03",31.5647,32.3714,31.333,32.2684,130400.0],["2023-02-06",32.3028,32.4057,31.5218,31.8651,83100.0],["2023-02-07",31.7278,32.4229,31.7192,32.1054,62100.0],["2023-02-08",31.8908,32.1054,31.8393,31.9251,61800.0],["2023-02-09",31.9852,32.1054,31.1957,31.4188,64400.0],["2023-02-10",31.2901,31.496,31.1442,31.4274,54800.0],["2023-02-13",31.3587,31.8737,31.3072,31.8136,88000.0],["2023-02-14",31.6677,31.8136,31.0669,31.2901,45500.0],["2023-02-15",31.0927,31.6677,31.0927,31.3931,66100.0],["2023-02-16",31.1013,31.5218,30.921,31.4188,45200.0],["2023-02-17",31.4188,32.0024,31.4188,31.7878,70000.0],["2023-02-21",31.6076,31.8479,31.4531,31.4961,164200.0],["2023-02-22",31.5819,31.7964,31.4274,31.5304,146800.0],["2023-02-23",31.4961,31.8822,31.436,31.7878,55200.0],["2023-02-24",31.5304,31.805,31.4703,31.6419,51500.0],["2023-02-27",31.7192,32.071,31.7192,31.8737,51700.0],["2023-02-28",31.8393,32.4401,31.8393,32.1483,87600.0],["2023-03-01",32.0539,32.1054,31.7621,31.9337,56700.0],["2023-03-02",31.7951,32.0117,31.5178,31.8384,51400.0],["2023-03-03",32.0464,32.3844,31.7951,32.1764,57800.0],["2023-03-06",32.185,32.185,31.5351,31.6911,82300.0],["2023-03-07",31.6738,31.6738,31.0585,31.4051,99300.0],["2023-03-08",31.3878,31.4918,31.0498,31.3705,57300.0],["2023-03-09",31.2145,31.2145,30.2006,30.5299,118900.0],["2023-03-10",30.2872,30.5645,29.2473,29.9232,151900.0],["2023-03-13",28.814,28.8833,27.4361,28.2421,188600.0],["2023-03-14",29.3166,29.9579,28.4067,28.684,188500.0],["2023-03-15",28.0774,29.6286,27.8261,29.5073,131000.0],["2023-03-16",29.2993,31.1538,29.0567,30.5299,106400.0],["2023-03-17",29.9492,29.9492,28.8833,29.438,429200.0],["2023-03-20",29.7413,30.4259,29.126,29.126,124800.0],["2023-03-21",29.7153,30.1486,29.5766,29.7933,118400.0],["2023-03-22",29.8453,29.9233,28.2507,28.2941,129600.0],["2023-03-23",28.4587,28.4674,27.6875,27.8694,126700.0],["2023-03-24",27.6615,28.4587,27.5055,28.4154,195600.0],["2023-03-27",28.5887,28.7707,28.3374,28.3547,106400.0],["2023-03-28",28.2854,28.6667,27.9648,28.0688,88300.0],["2023-03-29",28.1987,28.2421,27.6441,27.9301,73600.0],["2023-03-30",28.0688,28.1294,27.2715,27.4881,97600.0],["2023-03-31",27.5921,27.7914,27.3148,27.6788,79400.0],["2023-04-03",27.8001,27.9994,27.3755,27.5228,109900.0],["2023-04-04",27.4535,27.4535,26.5522,26.8815,70900.0],["2023-04-05",26.7342,26.9335,26.5436,26.5436,59300.0],["2023-04-06",26.5956,26.9335,26.5956,26.7862,70900.0],["2023-04-10",26.6302,27.2282,26.6302,26.9682,61400.0],["2023-04-11",27.0029,27.1762,26.7689,26.8035,51500.0],["2023-04-12",26.8642,27.1328,26.5176,26.6129,54400.0],["2023-04-13",26.6216,26.8295,26.4222,26.5522,88200.0],["2023-04-14",26.7342,26.8642,25.807,25.9889,85300.0],["2023-04-17",25.937,26.3962,25.703,26.3962,84200.0],["2023-04-18",26.3529,26.3616,25.365,25.5557,76600.0],["2023-04-19",25.703,26.1883,25.4777,26.0409,98700.0],["2023-04-20",25.8416,26.0669,25.3303,25.625,126700.0],["2023-04-21",25.625,25.625,25.287,25.5383,74400.0],["2023-04-24",25.443,26.0496,25.443,25.495,101800.0],["2023-04-25",25.6943,26.8295,25.651,25.7116,115800.0],["2023-04-26",25.4603,25.6163,24.7411,25.261,119300.0],["2023-04-27",25.3823,26.0323,25.3823,25.9976,141200.0],["2023-04-28",26.0409,26.1623,25.703,25.859,95300.0],["2023-05-01",25.6856,26.0236,25.2004,25.6336,172500.0],["2023-05-02",25.6943,25.6943,24.5244,24.8624,185800.0],["2023-05-03",24.9317,25.755,24.871,24.9404,174000.0],["2023-05-04",24.7584,24.7584,23.8745,24.5851,152300.0],["2023-05-05",25.079,25.3477,24.5851,25.0877,125200.0],["2023-05-08",25.3303,25.3303,24.2298,24.3164,74300.0],["2023-05-09",24.1951,24.6111,23.7445,23.9871,90600.0],["2023-05-10",24.2471,24.2471,23.6318,24.1604,82100.0],["2023-05-11",24.0131,24.1604,23.7878,23.8658,71300.0],["2023-05-12",23.8918,23.9611,23.6925,23.9351,74500.0],["2023-05-15",23.9351,24.2731,23.8918,24.0825,150700.0],["2023-05-16",24.1344,24.1778,23.7532,23.7705,54000.0],["2023-05-17",24.0738,25.2004,23.9438,25.1917,122500.0],["2023-05-18",25.1917,25.3737,24.8364,25.0097,80900.0],["2023-05-19",25.3303,25.3303,24.2818,24.6197,90200.0],["2023-05-22",24.7237,25.1224,24.4378,24.949,64500.0],["2023-05-23",24.975,25.7983,24.975,25.261,61400.0],["2023-05-24",25.209,25.209,24.8017,24.8277,35200.0],["2023-05-25",24.7237,25.1137,24.5677,24.7671,50600.0],["2023-05-26",24.7237,24.9924,24.5851,24.975,46300.0],["2023-05-30",25.0357,25.0357,24.5331,24.7064,49900.0],["2023-05-31",24.5764,24.6891,23.8225,23.9438,86700.0],["2023-06-01",24.2248,24.6462,23.8648,24.4443,63000.0],["2023-06-02",24.7955,26.0247,24.497,25.8579,100200.0],["2023-06-05",25.7262,25.8667,24.8218,24.8921,75600.0],["2023-06-06",24.813,26.4989,24.813,26.332,103000.0],["2023-06-07",26.4637,27.7018,26.4637,27.2891,115500.0],["2023-06-08",27.2803,27.2803,26.5603,26.9203,83400.0],["2023-06-09",26.9467,26.9467,26.4989,26.7886,77800.0],["2023-06-12",26.8062,27.6227,26.2442,26.5867,173600.0],["2023-06-13",26.6042,27.4471,26.6042,27.3418,104200.0],["2023-06-14",27.3857,27.6491,26.815,26.9467,63800.0],["2023-06-15",26.9115,27.4559,26.9115,27.412,85300.0],["2023-06-16",27.6754,27.6754,26.6657,26.8149,300500.0],["2023-06-20",26.8149,26.8149,26.4198,26.4637,47100.0],["2023-06-21",26.3759,26.4813,25.9369,25.9984,48800.0],["2023-06-22",25.9106,25.9106,25.2433,25.533,78500.0],["2023-06-23",25.2433,25.6823,24.9974,25.2433,193200.0],["2023-06-26",24.9799,25.7964,24.8043,24.9448,71200.0],["2023-06-27",25.0062,25.1467,24.6199,24.6287,75400.0],["2023-06-28",24.7077,24.8921,24.4267,24.8482,64300.0],["2023-06-29",25.0589,25.3662,25.0238,25.1291,119000.0],["2023-06-30",25.3925,25.8755,24.9711,25.1204,94200.0],["2023-07-03",25.2345,26.1213,25.1291,25.9194,86300.0],["2023-07-05",25.6999,25.7613,25.2696,25.3486,94200.0],["2023-07-06",25.1291,25.1291,24.7252,24.9623,70300.0],["2023-07-07",24.9711,25.5067,24.9711,25.2082,81400.0],["2023-07-10",25.0589,25.6911,24.9711,25.1116,53500.0],["2023-07-11",25.2345,25.5155,25.1467,25.3135,49000.0],["2023-07-12",25.6472,25.9896,25.5067,25.5594,58900.0],["2023-07-13",25.7262,26.0072,25.6472,25.7701,45900.0],["2023-07-14",25.9281,25.9281,25.1379,25.4013,42800.0],["2023-07-17",25.3925,25.893,25.3925,25.5243,38900.0],["2023-07-18",25.5769,26.2794,25.5769,26.2618,58400.0],["2023-07-19",26.2881,26.9203,26.2881,26.9115,57500.0],["2023-07-20",26.692,26.8676,26.3672,26.6481,50700.0],["2023-07-21",26.8589,26.8589,26.2706,26.4286,55500.0],["2023-07-24",26.2267,27.2276,26.2267,27.2188,59000.0],["2023-07-25",26.7447,27.1662,24.6111,26.1476,80700.0],["2023-07-26",26.3759,27.3242,26.3759,27.3154,79300.0],["2023-07-27",27.4559,27.4559,26.6042,26.692,58200.0],["2023-07-28",26.8852,27.0081,26.7447,26.9291,33300.0],["2023-07-31",26.894,27.0608,26.534,26.6832,67100.0],["2023-08-01",26.6393,26.6832,26.253,26.5252,43000.0],["2023-08-02",26.174,26.7447,26.1652,26.6306,68200.0],["2023-08-03",26.7359,26.8413,26.2969,26.613,142100.0],["2023-08-04",26.5164,26.9028,26.3584,26.4989,132700.0],["2023-08-07",26.6393,26.9291,26.5867,26.8325,83500.0],["2023-08-08",26.4111,26.8413,26.1301,26.7535,44100.0],["2023-08-09",26.6218,26.7886,26.3759,26.6569,43500.0],["2023-08-10",26.6306,26.7798,26.2003,26.3057,42100.0],["2023-08-11",26.2618,26.534,26.2618,26.4462,34800.0],["2023-08-14",26.3233,26.4374,25.9194,26.2267,61500.0],["2023-08-15",25.9545,25.9984,25.6472,25.6911,98500.0],["2023-08-16",25.6823,25.9545,25.3047,25.3135,53300.0],["2023-08-17",25.4189,25.4189,25.2169,25.3574,47700.0],["2023-08-18",25.1994,25.5418,25.1994,25.3662,126700.0],["2023-08-21",25.4013,25.4628,25.0765,25.1028,57600.0],["2023-08-22",25.1116,25.2257,24.6813,24.7691,66400.0],["2023-08-23",24.7252,25.0326,24.7252,24.7779,48300.0],["2023-08-24",24.6901,25.0852,24.6901,24.8657,48500.0],["2023-08-25",24.734,24.936,24.4794,24.7955,90400.0],["2023-08-28",24.8745,25.1204,24.8657,25.0589,37500.0],["2023-08-29",25.0062,25.2169,24.8921,25.1643,37400.0],["2023-08-30",25.1116,25.1906,24.9799,25.0589,43700.0],["2023-08-31",25.1834,25.3879,25.0945,25.3168,78400.0],["2023-09-01",25.4946,25.8592,25.4946,25.7792,43000.0],["2023-09-05",25.6102,25.6102,25.0945,25.1656,75300.0],["2023-09-06",25.1656,25.5924,24.9522,25.1923,70700.0],["2023-09-07",25.1923,25.1923,24.7477,24.8722,95900.0],["2023-09-08",24.881,24.881,24.5431,24.6232,75700.0],["2023-09-11",24.6943,24.9077,24.2853,24.3653,134500.0],["2023-09-12",24.3564,24.4809,24.2675,24.3208,53700.0],["2023-09-13",24.2853,24.2853,24.0007,24.1785,67200.0],["2023-09-14",24.3297,24.9255,24.3297,24.9077,67300.0],["2023-09-15",24.8544,24.97,24.3653,24.5609,360700.0],["2023-09-18",24.6143,24.6765,24.2141,24.2586,61000.0],["2023-09-19",24.3297,24.5076,24.0718,24.1163,46700.0],["2023-09-20",24.2941,25.1834,24.0541,24.0541,42100.0],["2023-09-21",23.9029,24.1608,23.814,23.9651,57900.0],["2023-09-22",24.0274,24.0274,23.6539,23.7161,37400.0],["2023-09-25",23.5916,23.9918,23.4405,23.7606,43900.0],["2023-09-26",23.5205,23.9385,23.5205,23.565,68800.0],["2023-09-27",23.6984,23.9029,23.5383,23.7784,63300.0],["2023-09-28",23.8495,24.3831,23.8495,24.0629,92900.0],["2023-09-29",24.1963,24.4186,24.1074,24.2675,85400.0],["2023-10-02",24.3297,24.392,23.9918,24.2141,109800.0],["2023-10-03",24.0896,24.1963,23.8762,23.9473,68700.0],["2023-10-04",23.9651,24.1697,23.7873,23.9829,58000.0],["2023-10-05",24.0096,24.4542,24.0096,24.3475,74700.0],["2023-10-06",24.1697,24.5253,23.8495,24.1252,48100.0],["2023-10-09",24.4898,24.9433,24.0452,24.2675,52400.0],["2023-10-10",24.3475,24.552,24.2141,24.4009,50600.0],["2023-10-11",24.4631,24.6676,24.1963,24.4631,39800.0],["2023-10-12",24.392,24.392,23.9651,24.1785,34500.0],["2023-10-13",24.2497,24.2497,23.4316,23.4494,52600.0],["2023-10-16",23.6806,23.894,23.5205,23.7428,78900.0],["2023-10-17",23.6183,24.3653,23.6183,24.2497,92900.0],["2023-10-18",24.0541,24.2408,23.8673,23.8851,48800.0],["2023-10-19",23.8228,24.0807,23.6539,23.6806,53100.0],["2023-10-20",23.7784,23.8762,23.2804,23.2804,90100.0],["2023-10-23",23.2093,23.5116,22.8358,22.8714,96500.0],["2023-10-24",22.2311,22.4534,21.1462,21.8932,172200.0],["2023-10-25",21.8843,22.1866,21.7153,22.0444,67800.0],["2023-10-26",22.0266,22.7291,22.0266,22.6668,50100.0],["2023-10-27",22.6579,22.6579,22.0444,22.489,75600.0],["2023-10-30",22.738,22.8358,22.3912,22.5601,72700.0],["2023-10-31",22.5334,22.9336,22.5334,22.7024,43600.0],["2023-11-01",22.5957,22.9514,22.5512,22.9514,41500.0],["2023-11-02",23.1292,23.7962,23.0314,23.7962,64100.0],["2023-11-03",24.1874,24.9255,24.1874,24.6676,75500.0],["2023-11-06",24.6676,24.7743,24.4809,24.6143,66000.0],["2023-11-07",24.472,24.472,24.1608,24.2941,39900.0],["2023-11-08",24.2764,24.2853,23.8228,23.9384,38500.0],["2023-11-09",24.0007,24.0185,23.5383,23.6984,48800.0],["2023-11-10",23.894,23.894,23.4583,23.5739,49900.0],["2023-11-13",23.5472,23.6094,23.2804,23.5116,43300.0],["2023-11-14",24.3119,25.4857,24.1785,25.4146,65700.0],["2023-11-15",25.3968,25.5924,24.0185,25.2545,76500.0],["2023-11-16",25.3079,25.3079,24.6054,24.7388,37500.0],["2023-11-17",25.0767,25.2367,24.5698,24.7032,86900.0],["2023-11-20",24.6321,24.7921,24.4275,24.5965,36200.0],["2023-11-21",24.7032,24.7032,24.0452,24.0896,44200.0],["2023-11-22",24.4898,24.4898,24.143,24.303,35800.0],["2023-11-24",24.392,24.5253,24.1074,24.4097,81900.0],["2023-11-27",24.4364,24.5342,24.0896,24.2052,58000.0],["2023-11-28",24.1163,24.2853,24.0096,24.1519,48400.0],["2023-11-29",24.2941,24.7032,24.2764,24.3742,72900.0],["2023-11-30",24.6175,24.6265,24.1039,24.185,66100.0],["2023-12-01",24.1579,25.6087,23.8516,25.5185,71300.0],["2023-12-04",25.2482,25.933,25.2482,25.8069,65900.0],["2023-12-05",25.7979,25.7979,25.4555,25.5185,45100.0],["2023-12-06",25.7348,26.2304,25.3654,25.4645,127400.0],["2023-12-07",25.4555,26.4467,25.4014,26.4467,83800.0],["2023-12-08",26.1944,27.0053,26.1854,26.753,84800.0],["2023-12-11",26.8251,26.8251,26.1403,26.4737,128800.0],["2023-12-12",26.3656,26.4376,26.0862,26.1493,103200.0],["2023-12-13",26.0772,27.6181,25.933,27.6,143800.0],["2023-12-14",27.9334,28.8525,27.8343,28.1497,136900.0],["2023-12-15",28.1677,28.438,27.4108,27.6811,615200.0],["2023-12-18",27.9244,27.9244,27.3117,27.5189,69200.0],["2023-12-19",27.555,28.2128,27.555,28.0416,79600.0],["2023-12-20",27.9695,28.7895,27.6451,27.6992,134200.0],["2023-12-21",28.0596,28.1948,27.7442,28.1857,58800.0],["2023-12-22",28.42,28.7534,28.2939,28.4741,56000.0],["2023-12-26",28.5912,28.7985,28.4831,28.7534,45400.0],["2023-12-27",28.8345,28.9246,28.5101,28.5732,61600.0],["2023-12-28",28.5282,28.7084,28.375,28.5191,47400.0],["2023-12-29",28.375,28.5191,27.9334,27.9785,79300.0],["2024-01-02",27.9515,28.5011,27.9064,28.1046,95600.0],["2024-01-03",28.0506,28.1587,27.1135,27.1585,91100.0],["2024-01-04",27.2666,27.7082,27.2576,27.3477,66300.0],["2024-01-05",27.1585,27.6271,27.1585,27.2486,67500.0],["2024-01-08",27.2396,27.3748,26.8702,27.1946,47500.0],["2024-01-09",26.9242,27.7442,26.5818,26.762,52200.0],["2024-01-10",26.6539,26.8612,26.4737,26.5998,49800.0],["2024-01-11",26.4827,27.2036,25.9511,26.5368,141800.0],["2024-01-12",26.6899,26.8431,26.3025,26.5097,60200.0],["2024-01-16",26.2034,26.4737,25.924,26.0682,57000.0],["2024-01-17",25.7438,26.2034,25.7348,26.0141,53300.0],["2024-01-18",26.0412,26.4737,25.7979,25.9781,44000.0],["2024-01-19",26.1944,26.2574,25.7799,26.2304,63800.0],["2024-01-22",26.5728,27.1585,26.5097,27.1225,87600.0],["2024-01-23",26.5458,27.2036,25.6988,26.8792,107800.0],["2024-01-24",26.9693,27.573,26.9693,27.1135,75200.0],["2024-01-25",27.4018,27.4739,26.2845,26.9332,146600.0],["2024-01-26",27.0594,27.3568,26.771,26.9423,70800.0],["2024-01-29",26.7981,27.3838,26.6719,27.3207,52900.0],["2024-01-30",27.3387,27.3387,27.0864,27.3117,46000.0],["2024-01-31",26.8612,27.0954,26.0412,26.0412,101500.0],["2024-02-01",26.1493,26.4376,24.8788,25.5726,121500.0],["2024-02-02",25.1131,25.6357,24.7977,25.059,89300.0],["2024-02-05",24.7797,24.9058,24.4913,24.7256,77500.0],["2024-02-06",24.7166,24.9238,24.4463,24.6896,67000.0],["2024-02-07",24.6445,24.6445,24.1129,24.4463,74100.0],["2024-02-08",24.3021,24.7797,24.3021,24.5093,73300.0],["2024-02-09",24.5454,25.2482,24.203,25.1581,82300.0],["2024-02-12",25.2212,25.8429,25.1671,25.6447,75500.0],["2024-02-13",24.7526,25.1041,24.248,24.5814,102300.0],["2024-02-14",24.8788,25.1401,24.5093,25.0139,89900.0],["2024-02-15",25.1041,25.924,25.1041,25.7348,79100.0],["2024-02-16",25.6988,25.8159,25.4465,25.5005,295200.0],["2024-02-20",25.1761,25.5366,25.1041,25.1221,46500.0],["2024-02-21",25.095,25.1671,24.8968,25.0139,86200.0],["2024-02-22",24.8788,25.041,24.5994,24.9328,198900.0],["2024-02-23",24.9148,25.1942,24.7256,25.1401,59400.0],["2024-02-26",25.0139,25.4014,24.7076,24.8427,67800.0],["2024-02-27",24.8968,25.1942,24.7616,24.8247,62000.0],["2024-02-28",24.6355,24.7436,24.5814,24.5994,74400.0],["2024-02-29",25.0925,25.4121,24.8551,24.919,56800.0],["2024-03-01",24.8825,25.0195,24.4077,25.0195,76000.0],["2024-03-04",24.919,25.4487,24.7455,24.7455,54400.0],["2024-03-05",24.5812,25.3117,24.5812,25.1199,140000.0],["2024-03-06",25.1747,25.9509,24.7547,25.4395,71900.0],["2024-03-07",25.6587,25.8778,25.193,25.2934,64300.0],["2024-03-08",25.6039,25.823,25.2752,25.476,88300.0],["2024-03-11",25.3208,25.4669,25.2752,25.3847,64600.0],["2024-03-12",25.3391,25.3391,24.7821,24.7821,61600.0],["2024-03-13",24.6725,25.0012,24.426,24.5081,71600.0],["2024-03-14",24.5264,24.5264,23.9237,24.0881,110900.0],["2024-03-15",24.0881,24.6542,24.0881,24.636,206200.0],["2024-03-18",24.5903,24.5903,24.1703,24.1703,46300.0],["2024-03-19",24.1885,24.4625,24.1885,24.2525,47200.0],["2024-03-20",24.2616,25.4487,24.2342,25.1565,51700.0],["2024-03-21",25.1656,25.5126,25.0925,25.3208,63400.0],["2024-03-22",25.4395,25.4395,24.8369,24.9464,62800.0],["2024-03-25",24.846,25.266,24.7821,24.8551,58100.0],["2024-03-26",24.9008,25.1108,24.4807,24.5629,62100.0],["2024-03-27",24.709,25.4395,24.4533,25.4395,70200.0],["2024-03-28",25.5126,25.7865,25.3573,25.7135,101500.0],["2024-04-01",26.0513,26.0513,25.5582,25.6404,125300.0],["2024-04-02",25.266,25.6313,25.2021,25.4121,106200.0],["2024-04-03",25.2478,25.4486,24.9738,25.0743,76100.0],["2024-04-04",25.2843,25.4486,24.7547,24.7821,87300.0],["2024-04-05",24.8003,24.8003,24.5355,24.636,65400.0],["2024-04-08",24.8003,25.0925,24.709,24.8551,47800.0],["2024-04-09",24.7912,25.1565,24.7912,25.0651,47000.0],["2024-04-10",24.5629,24.5629,23.6041,23.8507,111200.0],["2024-04-11",24.0059,24.015,23.5859,23.9146,49000.0],["2024-04-12",23.7959,23.9877,23.6955,23.9694,52200.0],["2024-04-15",24.0698,24.3986,23.7594,24.0242,64700.0],["2024-04-16",23.9237,23.9237,23.6772,23.7411,48000.0],["2024-04-17",23.8598,24.0881,23.6041,23.6589,62600.0],["2024-04-18",23.6133,23.8963,23.6041,23.7046,71500.0],["2024-04-19",23.6224,24.5903,23.6224,24.5903,82500.0],["2024-04-22",24.636,24.7364,24.3529,24.4534,77200.0],["2024-04-23",24.3529,25.96,24.3529,25.476,84700.0],["2024-04-24",24.7821,24.983,24.362,24.9282,73600.0],["2024-04-25",24.7638,24.8916,24.4899,24.709,81500.0],["2024-04-26",24.6999,25.056,24.5355,24.7273,63700.0],["2024-04-29",24.709,24.983,24.5994,24.6268,82700.0],["2024-04-30",24.4442,24.4807,24.1977,24.3073,61600.0],["2024-05-01",24.4899,25.2021,24.4899,24.9738,67200.0],["2024-05-02",25.0651,25.2752,25.0377,25.2112,54400.0],["2024-05-03",25.5217,25.6769,25.3299,25.5034,74600.0],["2024-05-06",25.54,25.96,25.54,25.7774,53100.0],["2024-05-07",25.8048,26.0148,25.4395,25.4669,54400.0],["2024-05-08",25.3756,25.8778,25.3391,25.8413,45200.0],["2024-05-09",25.823,26.1883,25.7135,26.1152,58600.0],["2024-05-10",26.0057,26.0604,25.6587,25.8504,37800.0],["2024-05-13",25.9143,25.9965,25.6861,25.6861,42300.0],["2024-05-14",25.96,26.17,25.8413,26.0422,41000.0],["2024-05-15",26.2705,26.3161,26.0787,26.307,46800.0],["2024-05-16",26.3161,27.0375,26.307,26.9736,86700.0],["2024-05-17",27.1105,27.5032,27.0101,27.074,70800.0],["2024-05-20",27.1653,27.2749,26.1244,26.1791,82000.0],["2024-05-21",26.1883,26.3618,26.1791,26.3252,47300.0],["2024-05-22",26.1974,26.5079,26.0696,26.2613,58000.0],["2024-05-23",26.2522,26.2522,25.3665,25.5765,50600.0],["2024-05-24",25.7317,25.7682,25.3391,25.7135,34900.0],["2024-05-28",25.7043,25.8504,25.4578,25.4578,43900.0],["2024-05-29",25.1473,25.1473,24.7547,24.9464,41900.0],["2024-05-30",25.2843,25.4669,25.1291,25.2843,39200.0],["2024-05-31",25.4669,25.5491,25.3025,25.3847,119900.0],["2024-06-03",25.5674,25.5674,25.0651,25.1565,64000.0],["2024-06-04",24.9282,25.0743,24.8003,24.9008,46900.0],["2024-06-05",24.983,25.0925,24.6542,24.9647,47700.0],["2024-06-06",25.056,25.3208,24.8734,25.3025,53600.0],["2024-06-07",24.9602,25.3951,24.9602,25.1823,56400.0],["2024-06-10",24.988,24.988,24.4144,24.4699,118100.0],["2024-06-11",24.2571,24.8307,24.1831,24.6735,120400.0],["2024-06-12",25.3581,25.8576,25.0158,25.4598,92600.0],["2024-06-13",25.3858,25.3858,24.8122,24.9603,48200.0],["2024-06-14",24.6272,24.7012,24.5069,24.6457,46200.0],["2024-06-17",24.6735,25.0713,24.3312,25.0343,78000.0],["2024-06-18",25.136,25.136,24.655,24.8677,71300.0],["2024-06-20",24.8677,24.877,24.6272,24.7012,43800.0],["2024-06-21",24.7845,24.803,24.5439,24.6735,250500.0],["2024-06-24",24.7475,25.3211,24.7475,25.0343,72400.0],["2024-06-25",24.9232,25.1823,24.7382,25.0158,73900.0],["2024-06-26",24.8307,25.5986,24.8307,25.4876,76400.0],["2024-06-27",25.5153,25.7096,25.3581,25.7096,49200.0],["2024-06-28",25.9779,26.7458,25.9779,26.6162,152400.0],["2024-07-01",26.6348,27.2731,26.2554,26.3202,77100.0],["2024-07-02",26.2554,26.792,26.1629,26.5607,57200.0],["2024-07-03",26.5792,26.8475,26.1259,26.2277,44600.0],["2024-07-05",26.2184,26.3942,25.7004,25.7281,102600.0],["2024-07-08",25.9501,26.2277,25.9039,25.9409,69100.0],["2024-07-09",25.8761,26.4312,25.8761,26.4312,70600.0],["2024-07-10",26.496,26.903,26.4497,26.829,54000.0],["2024-07-11",27.5136,28.2537,27.0233,28.0872,109000.0],["2024-07-12",28.4388,28.5405,27.9669,28.2352,109700.0],["2024-07-15",28.5683,29.5304,28.5683,29.1234,121500.0],["2024-07-16",29.4287,30.4463,29.4287,30.4278,128500.0],["2024-07-17",30.178,30.8719,30.178,30.4648,150600.0],["2024-07-18",30.2243,30.8534,29.8635,30.03,93400.0],["2024-07-19",30.0393,30.6036,29.993,30.1503,95700.0],["2024-07-22",29.956,30.5758,29.6229,30.5573,95800.0],["2024-07-23",31.1032,32.3429,29.4102,32.1208,150100.0],["2024-07-24",31.7878,32.2503,31.1494,31.3807,84700.0],["2024-07-25",31.4732,32.7962,31.4732,32.3984,139700.0],["2024-07-26",32.5741,33.0645,31.7508,32.7499,75500.0],["2024-07-29",32.4446,32.5741,31.6583,31.7138,102000.0],["2024-07-30",31.7415,33.0645,31.7415,33.0645,102500.0],["2024-07-31",33.2125,33.7768,32.7037,32.9442,120000.0],["2024-08-01",33.2958,33.2958,31.4547,31.8803,161300.0],["2024-08-02",30.6221,31.4362,30.3353,30.7701,145700.0],["2024-08-05",29.5582,30.2335,28.9383,29.8172,131800.0],["2024-08-06",29.7802,30.0948,29.3454,29.771,91300.0],["2024-08-07",30.104,30.178,29.5582,29.7062,65200.0],["2024-08-08",30.0393,30.1688,29.3917,29.993,45700.0],["2024-08-09",29.9097,29.9467,29.2621,29.882,83500.0],["2024-08-12",30.0208,30.0855,29.1511,29.3547,58000.0],["2024-08-13",29.5859,30.0948,29.1511,30.03,46700.0],["2024-08-14",30.1965,30.1965,29.3732,29.6415,35400.0],["2024-08-15",30.3631,30.7054,30.141,30.2243,51200.0],["2024-08-16",30.1873,30.9366,30.1873,30.6036,41200.0],["2024-08-19",30.6776,30.8719,30.5296,30.8164,41600.0],["2024-08-20",30.7239,30.7239,30.2798,30.3353,41500.0],["2024-08-21",30.2335,30.6776,30.2058,30.6314,105800.0],["2024-08-22",30.5111,30.7239,30.4556,30.5573,29300.0],["2024-08-23",30.6776,32.3151,30.6776,31.8618,123600.0],["2024-08-26",32.3059,32.3059,31.7323,31.76,71700.0],["2024-08-27",31.464,31.686,31.1217,31.3807,59700.0],["2024-08-28",31.316,31.9451,30.104,31.8155,92000.0],["2024-08-29",32.0561,32.2318,31.5657,32.0746,82100.0],["2024-08-30",32.0746,32.3244,31.8525,32.2318,57300.0],["2024-09-03",31.8525,32.3244,31.686,31.8618,66300.0],["2024-09-04",31.6583,31.871,31.2697,31.5102,47200.0],["2024-09-05",31.686,31.686,31.0292,31.1217,47300.0],["2024-09-06",31.1871,31.4303,30.6541,30.7476,41500.0],["2024-09-09",30.8037,30.8972,30.3736,30.4951,85000.0],["2024-09-10",30.6073,30.6635,30.0743,30.626,63200.0],["2024-09-11",30.4577,30.4577,29.3917,30.3362,68300.0],["2024-09-12",30.4858,30.5325,30.093,30.3736,49700.0],["2024-09-13",30.8224,31.103,30.6448,31.0469,44700.0],["2024-09-16",31.0562,31.5892,30.9627,31.3929,45100.0],["2024-09-17",31.7108,32.3374,31.4677,31.5238,89800.0],["2024-09-18",31.4583,32.9172,31.1123,31.6547,89500.0],["2024-09-19",32.2439,32.5431,31.8978,32.4776,95800.0],["2024-09-20",32.2626,32.2626,31.4022,31.4677,303200.0],["2024-09-23",31.6734,31.6734,31.2526,31.4209,57900.0],["2024-09-24",31.4864,31.9072,30.9533,30.9627,43900.0],["2024-09-25",31.0188,31.0188,30.4297,30.5699,50200.0],["2024-09-26",30.8972,30.9533,30.3268,30.5045,76700.0],["2024-09-27",30.8692,30.8692,30.2894,30.411,101800.0],["2024-09-30",30.3923,31.1591,30.3736,30.9253,106500.0],["2024-10-01",30.7663,30.9533,29.9434,30.2239,112400.0],["2024-10-02",30.1772,30.6915,29.7283,29.7751,50700.0],["2024-10-03",29.56,29.9621,29.5039,29.7938,62600.0],["2024-10-04",30.2239,30.3549,29.9995,30.1398,45900.0],["2024-10-07",29.9995,30.1024,29.7657,29.9153,46000.0],["2024-10-08",29.9153,30.1024,29.719,29.7657,97700.0],["2024-10-09",29.6909,30.0556,29.6067,29.7751,106200.0],["2024-10-10",29.5319,29.8779,29.3542,29.8499,74900.0],["2024-10-11",29.9153,30.8879,29.9153,30.6635,99600.0],["2024-10-14",30.7196,31.2339,30.4764,31.131,59900.0],["2024-10-15",31.2152,32.2158,31.0749,31.6454,65100.0],["2024-10-16",31.982,32.3748,31.4864,32.1503,121100.0],["2024-10-17",32.1223,32.2626,31.6921,32.2532,57300.0],["2024-10-18",32.2532,32.2532,31.5986,31.608,98300.0],["2024-10-21",31.3742,31.4209,30.4577,30.4671,95900.0],["2024-10-22",31.5051,31.5051,30.4203,31.2994,107900.0],["2024-10-23",31.131,31.6454,30.8505,31.1217,109900.0],["2024-10-24",31.1591,31.2526,30.3362,30.9253,89900.0],["2024-10-25",31.1217,31.1217,30.1398,30.3829,51100.0],["2024-10-28",30.6448,31.3461,30.6448,31.29,57400.0],["2024-10-29",31.0375,31.2245,30.9159,31.2058,45400.0],["2024-10-30",31.0936,31.9727,31.0936,31.4022,45800.0],["2024-10-31",31.7015,31.7015,30.8318,30.8411,43400.0],["2024-11-01",31.1123,31.1778,30.6354,30.7289,133700.0],["2024-11-04",30.5886,30.7663,30.1117,30.5045,46900.0],["2024-11-05",30.5138,31.0749,30.5138,31.0001,84800.0],["2024-11-06",33.4221,35.3859,33.4221,35.1147,288100.0],["2024-11-07",34.6004,34.8997,33.4128,33.5811,117300.0],["2024-11-08",33.8149,34.0113,33.4782,33.6279,72400.0],["2024-11-11",34.0954,35.1335,34.0954,34.563,95200.0],["2024-11-12",34.5911,35.1241,34.5256,34.6378,97700.0],["2024-11-13",35.0119,35.2924,34.4134,34.4882,76200.0],["2024-11-14",34.6378,34.9371,34.0861,34.3573,63000.0],["2024-11-15",34.5163,34.5163,33.9084,34.2825,63800.0],["2024-11-18",34.3573,34.4134,32.3374,34.0019,44400.0],["2024-11-19",33.4969,34.058,33.4969,34.0113,63800.0],["2024-11-20",33.7962,34.2077,33.4689,33.9365,58400.0],["2024-11-21",33.9832,34.6752,33.9832,34.3853,71700.0],["2024-11-22",34.4321,35.1522,33.9178,35.0867,69600.0],["2024-11-25",35.3859,36.3678,35.3859,35.4982,90800.0],["2024-11-26",35.3485,35.6571,35.1054,35.1335,75800.0],["2024-11-27",35.4795,35.6945,35.0867,35.1241,42400.0],["2024-11-29",35.1054,35.255,34.5817,34.8249,54500.0],["2024-12-02",34.9932,35.1522,34.4601,34.8155,84200.0],["2024-12-03",34.7875,35.0399,34.0861,34.1328,99600.0],["2024-12-04",34.3292,34.5256,34.0487,34.4882,95200.0],["2024-12-05",34.4321,34.8061,34.1609,34.1702,59700.0],["2024-12-06",34.5386,34.718,33.8397,34.2269,46600.0],["2024-12-09",34.1891,34.6047,34.0758,34.1797,66100.0],["2024-12-10",34.3025,34.888,33.9247,34.3969,78100.0],["2024-12-11",34.7936,35.0297,34.4819,34.5764,109400.0],["2024-12-12",34.5575,34.9164,34.1797,34.4819,97200.0],["2024-12-13",34.4819,34.7464,34.1514,34.7464,113900.0],["2024-12-16",34.6803,35.7475,34.4819,35.7003,128500.0],["2024-12-17",35.4925,35.7569,34.123,34.1797,110200.0],["2024-12-18",34.5291,34.7275,32.0547,32.2247,210500.0],["2024-12-19",32.5836,35.7664,31.5069,31.5258,187300.0],["2024-12-20",31.2425,32.3947,31.2425,31.7052,524600.0],["2024-12-23",31.6013,31.9697,31.4691,31.7336,118900.0],["2024-12-24",31.8847,32.0169,31.6108,31.9886,36400.0],["2024-12-26",31.7713,32.168,31.658,31.9319,51700.0],["2024-12-27",31.7147,32.0169,31.2613,31.5636,60400.0],["2024-12-30",31.3558,31.8752,31.233,31.4313,45600.0],["2024-12-31",31.6391,31.7997,31.233,31.4597,109100.0],["2025-01-02",31.5919,32.1019,30.8175,30.8175,101200.0],["2025-01-03",30.8741,30.9402,30.3641,30.8836,59800.0],["2025-01-06",30.9025,31.233,30.4491,30.5152,62100.0],["2025-01-07",30.6569,30.7513,29.8258,30.0808,81900.0],["2025-01-08",29.873,30.2036,29.6086,29.8824,130400.0],["2025-01-10",29.3158,29.5235,28.4752,28.8719,75200.0],["2025-01-13",28.4941,29.3063,28.4847,29.2497,134800.0],["2025-01-14",29.4763,30.0808,29.4763,30.0241,91800.0],["2025-01-15",29.7124,31.1102,29.7124,30.6286,98700.0],["2025-01-16",30.5813,30.8741,30.0902,30.2791,66500.0],["2025-01-17",30.6002,30.8836,30.1752,30.4302,100000.0],["2025-01-21",30.7324,31.2236,30.6852,30.7041,103200.0],["2025-01-22",30.4208,30.6947,29.4952,29.7974,103500.0],["2025-01-23",29.6369,30.2224,29.6274,30.0713,100600.0],["2025-01-24",29.9202,30.6758,29.8541,30.5813,86300.0],["2025-01-27",30.553,31.1669,30.5058,30.7513,88000.0],["2025-01-28",30.5813,30.7891,30.3547,30.4774,57800.0],["2025-01-29",30.3736,30.7891,29.9013,30.2413,82100.0],["2025-01-30",30.5058,30.7891,30.0713,30.1941,50600.0],["2025-01-31",30.1941,30.4869,30.0619,30.3736,91100.0],["2025-02-03",29.7786,30.5719,29.5424,30.0808,64800.0],["2025-02-04",29.9202,30.6947,29.5519,30.6852,50400.0],["2025-02-05",30.7702,30.9119,30.4491,30.8363,52700.0],["2025-02-06",30.8836,31.3369,30.6569,31.2708,60700.0],["2025-02-07",31.1669,31.3841,30.1658,31.0252,88200.0],["2025-02-10",31.1952,31.4975,30.6191,31.2802,114600.0],["2025-02-11",31.0063,32.4608,31.0063,32.4325,87900.0],["2025-02-12",31.8752,32.2058,30.8552,31.5447,86200.0],["2025-02-13",31.6958,31.6958,30.9308,31.6675,65900.0],["2025-02-14",31.8469,32.3002,30.9969,31.5258,63200.0],["2025-02-18",31.403,31.9225,30.638,31.7147,68100.0],["2025-02-19",31.488,31.6391,31.1291,31.4691,56400.0],["2025-02-20",31.2991,31.6202,30.6569,31.3275,82400.0],["2025-02-21",31.7052,31.9225,30.7891,30.9308,144600.0],["2025-02-24",31.148,31.148,30.6191,30.6474,52800.0],["2025-02-25",31.0725,31.3841,30.5719,31.1575,76300.0],["2025-02-26",31.0819,31.0819,30.2697,30.6947,78300.0],["2025-02-27",30.5908,30.9497,30.5908,30.9402,44800.0],["2025-02-28",31.0063,31.2708,30.6852,31.1763,71500.0],["2025-03-03",31.1858,31.6675,30.7986,30.978,76000.0],["2025-03-04",30.6474,30.8363,30.0997,30.1186,89900.0],["2025-03-05",30.2319,30.8741,29.6274,29.7408,130900.0],["2025-03-06",29.5141,30.2036,29.2024,29.6463,126900.0],["2025-03-07",29.7419,30.468,29.054,29.6654,76900.0],["2025-03-10",30.1336,30.2578,28.5285,28.6909,118600.0],["2025-03-11",29.2546,29.9712,28.4616,28.5285,126400.0],["2025-03-12",28.6623,28.8056,28.1941,28.5858,85600.0],["2025-03-13",28.8342,28.9584,28.3183,28.3279,82700.0],["2025-03-14",28.4998,29.0444,28.433,29.0253,72800.0],["2025-03-17",28.9011,29.9138,28.7769,28.9489,70500.0],["2025-03-18",28.7865,29.1782,28.6145,29.0253,91300.0],["2025-03-19",29.761,30.1336,29.3693,29.8947,143200.0],["2025-03-20",29.6081,29.9998,29.2451,29.3024,103600.0],["2025-03-21",29.761,29.9043,28.7196,28.9584,230400.0],["2025-03-24",29.2833,29.9138,29.2833,29.5603,70400.0],["2025-03-25",30.2291,30.2291,29.2737,29.3884,85100.0],["2025-03-26",29.3979,30.0381,29.14,29.4839,48400.0],["2025-03-27",29.5317,29.8565,29.3215,29.589,47800.0],["2025-03-28",29.6081,29.7992,28.8724,29.14,59300.0],["2025-03-31",28.9489,29.2546,28.8724,29.1209,93700.0],["2025-04-01",28.9871,29.3502,28.6623,29.2355,97800.0],["2025-04-02",28.9011,29.3406,28.7769,29.331,59700.0],["2025-04-03",28.0412,28.6432,27.296,27.4011,154700.0],["2025-04-04",27.6591,27.9648,26.1304,27.0954,182100.0],["2025-04-07",26.3979,28.2132,26.0922,26.9139,136000.0],["2025-04-08",27.5253,27.7928,26.3693,26.6941,99100.0],["2025-04-09",26.312,28.71,26.1495,27.8311,162800.0],["2025-04-10",27.4298,28.4043,26.2642,26.6941,146900.0],["2025-04-11",26.3979,26.589,26.054,26.3311,117500.0],["2025-04-14",26.6463,27.3916,25.968,26.6272,101200.0],["2025-04-15",26.6368,27.296,26.6177,26.9139,87100.0],["2025-04-16",26.9616,27.9648,26.9616,27.1814,109500.0],["2025-04-17",27.1527,27.4393,27.1336,27.2483,80500.0],["2025-04-21",27.0954,27.21,26.847,27.1623,104400.0],["2025-04-22",27.5922,28.6814,27.0858,28.5094,126600.0],["2025-04-23",28.9011,29.2833,28.6049,29.0444,132200.0],["2025-04-24",28.8916,29.4361,28.6623,29.3502,85700.0],["2025-04-25",29.054,29.3406,28.7578,29.0062,78100.0],["2025-04-28",29.0826,29.3502,28.7674,29.1782,70000.0],["2025-04-29",29.1591,29.4839,28.796,29.4361,64000.0],["2025-04-30",29.2451,29.3979,28.7005,29.0922,87000.0],["2025-05-01",29.0349,29.761,28.7578,29.5317,83500.0],["2025-05-02",29.8279,30.3342,29.5699,30.1623,68500.0],["2025-05-05",29.8279,30.3533,29.4744,29.9425,48400.0],["2025-05-06",29.6654,30.0858,29.3884,29.7896,43700.0],["2025-05-07",30.1049,30.3247,29.6654,29.7514,66000.0],["2025-05-08",29.933,30.382,29.6559,30.1718,53500.0],["2025-05-09",30.1623,30.2005,29.8565,29.9616,33200.0],["2025-05-12",31.0412,31.2132,30.6113,30.7068,74900.0],["2025-05-13",30.6113,31.2801,30.3724,31.1177,85400.0],["2025-05-14",31.0317,31.0794,30.6495,30.6973,55400.0],["2025-05-15",30.6686,31.0794,29.675,31.0317,50700.0],["2025-05-16",30.9839,31.0126,30.6973,30.8024,60200.0],["2025-05-19",30.6782,30.7451,30.4202,30.7355,55500.0],["2025-05-20",30.745,30.7546,30.5635,30.6208,43800.0],["2025-05-21",30.3724,30.5826,29.6177,29.6845,84800.0],["2025-05-22",29.503,29.933,29.2833,29.6845,101900.0],["2025-05-23",29.1304,29.5699,29.1304,29.3502,87400.0],["2025-05-27",29.7514,30.0763,29.3597,30.0667,95600.0],["2025-05-28",29.9712,30.0954,29.5221,29.5412,58200.0],["2025-05-29",29.6081,29.7705,29.1304,29.7705,61300.0],["2025-05-30",29.5699,29.8183,29.4839,29.6559,80500.0],["2025-06-02",29.6177,29.8947,29.1973,29.3119,86600.0],["2025-06-03",29.2451,30.0381,28.8247,29.9998,102300.0],["2025-06-04",29.9425,30.0763,29.5795,29.6941,109700.0],["2025-06-05",29.7323,29.8852,29.417,29.8374,115600.0],["2025-06-06",30.3497,30.6203,29.6924,30.4077,78600.0],["2025-06-09",30.543,30.7363,30.311,30.5817,79700.0],["2025-06-10",30.572,31.0746,30.572,30.9876,84000.0],["2025-06-11",31.0746,31.2486,30.7556,30.9586,140900.0],["2025-06-12",30.746,31.0166,30.4367,30.9876,161200.0],["2025-06-13",30.688,30.862,30.1564,30.5333,133400.0],["2025-06-16",30.8523,30.8523,29.8567,29.9147,98700.0],["2025-06-17",29.7021,30.0887,29.5474,29.5764,56800.0],["2025-06-18",29.5571,29.9921,29.4991,29.7021,47900.0],["2025-06-20",29.8664,30.2627,29.5958,29.7987,170500.0],["2025-06-23",29.8374,30.659,29.6924,30.659,60400.0],["2025-06-24",30.9103,31.4419,30.8716,31.1423,87600.0],["2025-06-25",31.1519,31.3936,31.0166,31.2002,74700.0],["2025-06-26",31.2486,31.9928,31.1229,31.9735,82100.0],["2025-06-27",32.1088,32.6017,31.9058,32.2345,267000.0],["2025-06-30",32.3504,32.5244,32.2345,32.3021,135300.0],["2025-07-01",32.1958,33.6166,32.1765,33.3267,148600.0],["2025-07-02",33.5006,33.9549,33.085,33.9259,86400.0],["2025-07-03",34.1966,34.4865,33.665,34.3899,57600.0],["2025-07-07",34.0999,34.6218,33.8679,34.0419,78900.0],["2025-07-08",34.0709,34.4962,34.0226,34.0999,109500.0],["2025-07-09",34.3222,34.3222,33.8389,34.0999,58200.0],["2025-07-10",34.0226,34.3995,33.9743,34.1579,60600.0],["2025-07-11",34.0612,34.0612,33.5973,33.6553,67000.0],["2025-07-14",33.636,34.1289,33.1237,34.1096,77300.0],["2025-07-15",34.0516,34.3415,33.0367,33.0754,84600.0],["2025-07-16",33.23,33.5393,32.7564,33.4523,66800.0],["2025-07-17",33.3557,34.3995,33.3557,34.1579,107100.0],["2025-07-18",34.4962,34.4962,33.8099,34.0612,57600.0],["2025-07-21",34.1192,34.6218,33.8776,34.0902,77600.0],["2025-07-22",34.6508,35.2694,34.1192,34.5252,271500.0],["2025-07-23",34.6218,34.7572,33.9742,34.6992,85100.0],["2025-07-24",34.3995,34.4382,33.7036,33.7229,101700.0],["2025-07-25",33.6553,33.6553,33.2493,33.5393,74300.0],["2025-07-28",33.5586,33.7036,33.2687,33.549,59500.0],["2025-07-29",33.7616,33.8583,33.143,33.1527,50600.0],["2025-07-30",33.2977,33.6746,32.5051,32.6887,57900.0],["2025-07-31",32.3504,32.6597,32.1571,32.4374,100800.0],["2025-08-01",32.1185,32.2635,31.5675,31.9445,115300.0],["2025-08-04",31.9542,32.6887,31.8188,32.0798,69700.0],["2025-08-05",32.1378,32.1378,31.5289,32.0991,69600.0],["2025-08-06",32.0315,32.2248,31.8672,31.9638,46600.0],["2025-08-07",32.0025,32.0411,31.7222,31.7898,54600.0],["2025-08-08",32.0798,32.2924,31.7608,32.2345,77300.0],["2025-08-11",32.4374,32.4568,32.0122,32.2635,82800.0],["2025-08-12",32.5244,33.7326,32.1571,33.7326,91800.0],["2025-08-13",33.9839,34.4092,33.6843,34.3222,104400.0],["2025-08-14",33.8389,34.5058,33.8389,34.4382,108000.0],["2025-08-15",34.5542,34.5735,33.7326,34.0612,298400.0],["2025-08-18",34.0709,34.3512,33.7519,34.2545,86400.0],["2025-08-19",34.3415,34.5638,34.0806,34.1772,69400.0],["2025-08-20",34.4479,34.9795,34.1772,34.7958,200300.0],["2025-08-21",34.6025,35.0085,34.4769,34.8538,138600.0],["2025-08-22",35.0664,36.7386,34.9795,36.6323,160200.0],["2025-08-25",36.5163,36.9319,36.4679,36.7579,209600.0],["2025-08-26",36.7482,37.7825,36.6613,37.7341,158200.0],["2025-08-27",37.6375,38.0531,37.6375,38.0048,130800.0],["2025-08-28",38.1304,38.575,37.7148,38.459,117700.0],["2025-08-29",38.5944,38.6814,38.2464,38.459,154600.0],["2025-09-02",38.1594,38.7973,37.4152,38.7683,123100.0],["2025-09-03",38.6234,39.155,38.2561,38.7393,146500.0],["2025-09-04",38.981,39.3579,38.488,39.3579,106200.0],["2025-09-05",39.6311,39.9628,38.5579,38.9774,148200.0],["2025-09-08",39.075,39.2701,38.392,38.5384,143900.0],["2025-09-09",38.4506,38.7335,38.031,38.2164,167200.0],["2025-09-10",38.2359,38.6262,38.1676,38.5189,131300.0],["2025-09-11",38.5481,39.075,38.392,39.075,124600.0],["2025-09-12",39.1335,39.2116,37.9042,38.5969,152800.0],["2025-09-15",38.6457,39.0652,38.0993,38.2067,123400.0],["2025-09-16",38.1189,38.2164,37.3774,37.5822,101200.0],["2025-09-17",37.7383,38.8603,37.3774,37.9237,104800.0],["2025-09-18",38.0896,39.0945,37.9237,39.0652,117300.0],["2025-09-19",39.0652,39.0652,38.0993,38.1676,290200.0],["2025-09-22",38.1286,38.2457,37.592,37.7579,72400.0],["2025-09-23",37.9237,38.353,37.5627,37.7481,100900.0],["2025-09-24",37.7286,37.8554,37.0944,37.4749,67600.0],["2025-09-25",37.1822,37.2993,36.8212,36.87,72200.0],["2025-09-26",36.8603,37.231,36.5773,36.7627,72600.0],["2025-09-29",36.8115,36.8115,35.6212,35.6797,98400.0],["2025-09-30",35.6797,35.748,35.1431,35.4163,103900.0],["2025-10-01",35.1529,35.5626,34.7821,35.2602,102100.0],["2025-10-02",35.1431,35.1431,34.6748,34.8699,89700.0],["2025-10-03",34.8699,35.8651,34.8699,35.4748,107000.0],["2025-10-06",35.8456,36.2749,35.4846,36.1285,114500.0],["2025-10-07",36.0407,36.2846,35.7578,35.8553,93500.0],["2025-10-08",35.9919,36.2553,35.3968,35.5821,83800.0],["2025-10-09",35.5334,35.5334,34.9089,35.026,69200.0],["2025-10-10",34.9577,35.67,34.1284,34.1479,87100.0],["2025-10-13",34.8016,34.8016,34.0601,34.6455,58600.0],["2025-10-14",34.4894,36.0797,34.4894,35.8846,60500.0],["2025-10-15",36.2846,36.3432,35.309,35.4358,93000.0],["2025-10-16",35.2602,35.2602,33.4747,33.8065,117100.0],["2025-10-17",34.1284,34.3918,33.6601,34.2553,78000.0],["2025-10-20",34.3918,35.426,34.3918,35.4065,64400.0],["2025-10-21",35.1529,35.6212,34.8992,35.3285,67300.0],["2025-10-22",36.4407,36.7822,35.5139,36.0212,84800.0],["2025-10-23",35.9139,37.3676,35.6114,36.0212,119300.0],["2025-10-24",36.4115,37.3383,36.4115,36.7724,84300.0],["2025-10-27",36.792,37.4066,36.6359,37.0944,70800.0],["2025-10-28",36.8505,37.4359,36.6554,37.3091,82300.0],["2025-10-29",37.0651,37.8457,36.4407,36.7334,91600.0],["2025-10-30",36.5871,37.2505,36.47,36.7237,107000.0],["2025-10-31",36.6651,37.0164,36.031,36.792,112000.0],["2025-11-03",36.6456,37.3969,36.0895,37.3969,112100.0],["2025-11-04",37.1139,37.7871,37.0847,37.3969,135600.0],["2025-11-05",37.5042,38.2457,37.3383,38.0018,88300.0],["2025-11-06",37.9725,38.0798,37.6115,37.8359,76400.0],["2025-11-07",37.8359,38.2164,37.5432,38.1579,62400.0],["2025-11-10",38.3335,38.7921,36.7432,38.4994,86200.0],["2025-11-11",38.6067,39.3287,38.2164,39.1335,75700.0],["2025-11-12",39.0945,39.6311,38.7725,38.8311,122500.0],["2025-11-13",38.7725,39.1433,38.4115,38.8408,111100.0],["2025-11-14",38.7042,39.2116,38.3433,39.1238,91400.0],["2025-11-17",39.0165,39.2701,37.6603,37.8066,124000.0],["2025-11-18",37.8359,38.6847,37.7091,38.3042,127600.0],["2025-11-19",38.1774,38.8896,38.1091,38.7335,137400.0],["2025-11-20",39.1433,39.5336,39.0067,39.114,92600.0],["2025-11-21",39.114,40.7336,38.7335,40.5287,125100.0],["2025-11-24",40.5287,41.0848,40.4116,40.6556,123400.0],["2025-11-25",40.8995,41.9337,40.8995,41.5141,123600.0],["2025-11-26",41.2312,42.0898,41.0946,41.1922,182500.0],["2025-11-28",41.1629,41.2897,40.919,41.1044,59500.0],["2025-12-01",40.2458,42.0703,40.2458,41.7483,100300.0],["2025-12-02",41.758,42.2166,41.758,41.9141,54800.0],["2025-12-03",42.0507,42.8898,41.9239,42.6752,115900.0],["2025-12-04",42.3727,42.8313,41.4653,42.5971,103700.0],["2025-12-05",42.4199,42.8333,41.7212,41.8885,93800.0],["2025-12-08",41.9278,42.3314,41.6621,42.0952,97000.0],["2025-12-09",42.2625,42.9416,41.8688,42.8924,96000.0],["2025-12-10",42.8924,44.4179,42.8924,44.0538,152600.0],["2025-12-11",43.9652,44.5557,43.8372,44.1423,101500.0],["2025-12-12",44.1522,44.4474,43.4927,43.6798,106800.0],["2025-12-15",43.8864,44.2998,43.4337,43.7388,112500.0],["2025-12-16",43.8471,43.9849,42.0361,42.0558,174800.0],["2025-12-17",42.1345,42.5577,41.5834,42.0459,151200.0],["2025-12-18",42.2231,43.0794,42.2034,42.5873,91300.0],["2025-12-19",42.4396,42.794,41.6227,42.6168,497900.0],["2025-12-22",42.8924,43.7979,42.3117,42.4396,103700.0],["2025-12-23",42.2723,42.7743,41.8097,41.8786,102200.0],["2025-12-24",41.8983,42.2329,41.7704,42.1739,73000.0],["2025-12-26",42.1837,42.292,41.5145,41.8983,86200.0],["2025-12-29",41.8688,41.9574,41.1995,41.8097,69200.0],["2025-12-30",41.7605,41.8885,41.0716,41.1011,73500.0],["2025-12-31",41.2783,41.7408,40.6287,40.6779,59100.0],["2026-01-02",40.5893,41.1109,39.6937,40.6287,112700.0],["2026-01-05",40.6287,41.357,40.3629,40.8649,126500.0],["2026-01-06",40.6483,40.8354,40.3137,40.7763,92300.0],["2026-01-07",40.6483,40.8058,39.861,40.3432,69300.0],["2026-01-08",40.0972,41.8786,40.0972,41.544,74900.0],["2026-01-09",41.6424,41.731,40.9239,41.0322,64600.0],["2026-01-12",40.8058,41.3767,40.5893,40.9633,51600.0],["2026-01-13",41.0027,41.9967,40.7271,41.7704,83000.0],["2026-01-14",41.6523,42.164,41.6129,42.164,54800.0],["2026-01-15",42.1739,43.3057,42.1739,43.168,76400.0],["2026-01-16",43.1187,43.3254,42.7251,42.7644,55700.0],["2026-01-20",42.1936,42.8432,41.7015,42.0656,72300.0],["2026-01-21",42.4199,44.8313,42.4199,44.8116,128000.0],["2026-01-22",45.038,47.6855,44.6049,44.8411,104900.0],["2026-01-23",44.6246,44.9592,41.603,42.2133,147200.0],["2026-01-26",42.0361,42.4003,41.1405,41.8393,95800.0],["2026-01-27",41.7113,42.1444,41.4456,41.6326,57300.0],["2026-01-28",41.6818,42.0558,41.416,41.6424,95300.0],["2026-01-29",41.9574,42.8727,41.731,42.4692,97700.0],["2026-01-30",42.105,42.8432,41.8688,42.7152,104400.0],["2026-02-02",42.7447,44.4278,42.7447,43.9455,153300.0],["2026-02-03",44.0242,45.1659,43.0302,44.6344,163400.0],["2026-02-04",44.9888,45.658,44.6246,44.9592,164100.0],["2026-02-05",44.9592,45.658,44.8018,45.4907,119800.0],["2026-02-06",46.0517,46.3765,45.3431,45.3431,132000.0],["2026-02-09",45.3431,45.7072,44.2309,44.7821,142300.0],["2026-02-10",44.9494,45.471,44.2801,44.5065,122900.0],["2026-02-11",44.8214,44.8707,44.0439,44.3097,67300.0],["2026-02-12",44.6738,44.8805,43.9455,44.5754,101300.0],["2026-02-13",44.6049,45.2348,44.162,44.9986,83100.0],["2026-02-17",45.1462,45.7565,45.1462,45.225,70800.0],["2026-02-18",45.1659,45.9238,44.6738,44.7624,113800.0],["2026-02-19",44.3982,45.2348,44.3195,44.8608,95200.0],["2026-02-20",44.8608,45.3037,44.4671,45.0773,291000.0],["2026-02-23",44.6837,45.0084,42.6562,43.729,144000.0],["2026-02-24",43.6502,44.5065,43.3254,43.7388,157500.0],["2026-02-25",44.0636,44.6837,43.8668,44.3195,127800.0],["2026-02-26",44.3195,44.9002,43.975,44.162,147500.0],["2026-02-27",43.788,44.0538,42.2822,42.6857,141100.0],["2026-03-02",42.3511,43.9258,42.0558,43.3845,155100.0],["2026-03-03",42.7546,43.5912,42.5282,43.3943,135500.0],["2026-03-04",43.8077,44.1128,43.3451,43.8864,82200.0],["2026-03-05",43.6207,43.9849,43.0302,43.3648,130600.0],["2026-03-06",42.511,43.5137,41.9352,43.5137,153600.0],["2026-03-09",42.918,43.9009,42.3025,43.4939,171900.0],["2026-03-10",43.2556,44.437,43.2556,43.5137,166500.0],["2026-03-11",43.3847,43.3847,42.5011,42.7393,137100.0],["2026-03-12",41.9352,43.1365,41.7466,43.1067,123200.0],["2026-03-13",43.5634,44.0002,42.7592,43.6329,129900.0],["2026-03-16",43.8016,44.7547,43.1365,43.196,145700.0],["2026-03-17",43.7321,44.3973,42.1139,42.2529,143800.0],["2026-03-18",42.2926,42.3621,41.7565,41.9848,178000.0],["2026-03-19",42.0444,42.9975,41.5381,42.7393,173900.0],["2026-03-20",42.7393,43.057,41.9352,42.3522,484000.0],["2026-03-23",43.3449,43.8513,42.789,42.8783,170900.0],["2026-03-24",42.6301,43.4343,42.094,43.0868,125200.0],["2026-03-25",43.3152,43.5236,42.6599,42.8585,124400.0],["2026-03-26",42.5805,43.1762,42.4018,43.067,66700.0],["2026-03-27",42.8486,42.9975,42.3819,42.4415,89500.0],["2026-03-30",42.8585,43.0273,42.243,42.8188,100000.0],["2026-03-31",43.3251,43.7023,42.928,43.4641,111900.0],["2026-04-01",43.4641,44.5164,43.4641,43.7421,95900.0],["2026-04-02",43.3052,44.2385,43.067,44.1987,122400.0],["2026-04-06",44.0002,44.5363,43.8513,44.5065,83900.0],["2026-04-07",44.4767,45.0724,44.0002,44.9433,95600.0],["2026-04-08",45.7872,46.2538,45.5787,45.8666,128600.0],["2026-04-09",45.539,46.6906,45.539,46.4821,113500.0],["2026-04-10",46.4524,46.8693,45.7376,46.085,60600.0],["2026-04-13",46.085,46.7204,45.7177,46.5417,112200.0],["2026-04-14",46.4623,46.5616,45.8468,46.3332,92200.0],["2026-04-15",46.2637,46.5715,45.5589,45.8567,75300.0],["2026-04-16",45.7872,45.8765,45.2908,45.4,63200.0],["2026-04-17",45.8964,47.0083,45.8368,46.0453,91700.0],["2026-04-20",46.0155,46.4226,45.7574,46.2737,84000.0],["2026-04-21",46.1744,46.4722,45.7574,45.9659,108100.0],["2026-04-22",45.946,46.4921,43.9605,44.7348,114700.0],["2026-04-23",44.9135,46.2141,44.6256,46.1446,74000.0],["2026-04-24",45.956,46.1247,45.5986,45.817,74800.0],["2026-04-27",45.6978,46.8197,45.0029,46.6509,80300.0],["2026-04-28",46.7899,47.6338,45.3702,47.2962,103900.0],["2026-04-29",46.9587,47.2367,46.4424,46.4921,94000.0],["2026-04-30",46.1247,47.6338,45.9758,47.2565,80500.0],["2026-05-01",47.2664,48.011,46.9686,47.7132,84100.0],["2026-05-04",47.3955,48.1004,46.9984,47.187,74100.0],["2026-05-05",47.2069,48.3585,47.2069,47.7331,51500.0],["2026-05-06",47.8025,48.4081,47.8025,48.2692,81600.0],["2026-05-07",48.3188,48.7556,47.8125,48.0805,94900.0],["2026-05-08",48.0011,48.8549,48.0011,48.706,55800.0],["2026-05-11",48.6861,48.6861,48.0408,48.1599,78100.0],["2026-05-12",48.0507,48.6166,47.4451,48.4181,118500.0],["2026-05-13",48.0905,48.5372,47.7132,48.0607,101900.0],["2026-05-14",48.2592,48.9145,48.2592,48.6861,80900.0],["2026-05-15",48.6365,48.9045,47.9415,48.0309,124300.0],["2026-05-18",48.1103,49.1031,48.1103,48.9542,73800.0],["2026-05-19",48.706,49.2024,48.5968,48.9542,74700.0],["2026-05-20",48.835,49.9966,48.835,49.9172,117200.0],["2026-05-21",49.4903,50.2249,49.1527,50.076,113100.0],["2026-05-22",50.2746,50.7015,49.8477,49.8973,90000.0],["2026-05-26",50.0065,51.0589,50.0065,50.9993,114300.0],["2026-05-27",50.9993,51.8134,50.1455,50.4334,102600.0],["2026-05-28",50.2051,51.1085,50.2051,50.9894,102300.0],["2026-05-29",50.9894,51.5553,50.9894,51.4361,108500.0],["2026-06-01",51.039,51.0688,50.0959,50.6022,179500.0],["2026-06-02",50.3441,51.873,50.3441,51.6943,121000.0],["2026-06-03",51.4163,51.6049,50.354,50.4235,141300.0],["2026-06-04",51.0192,52.4786,50.9298,52.28,121700.0],["2026-06-05",52.36,52.98,52.36,52.53,133500.0],["2026-06-08",52.96,53.65,52.66,53.19,135200.0],["2026-06-09",53.4,54.48,53.4,53.92,134700.0],["2026-06-10",54.19,55.0,54.12,54.69,123800.0],["2026-06-11",55.07,55.4,54.31,54.89,149600.0],["2026-06-12",55.19,55.6,55.1,55.25,139800.0],["2026-06-15",55.3,55.3,52.96,53.05,166100.0],["2026-06-16",53.24,54.3,52.63,52.79,227900.0],["2026-06-17",52.71,53.53,51.35,51.67,152400.0],["2026-06-18",52.4,52.58,51.77,52.24,233900.0],["2026-06-22",52.25,53.43,52.14,52.82,116500.0],["2026-06-23",52.82,53.91,52.82,53.57,113700.0],["2026-06-24",53.81,54.27,53.56,53.89,173100.0],["2026-06-25",53.86,54.6,53.83,54.26,90300.0],["2026-06-26",54.26,54.85,53.98,54.66,282900.0],["2026-06-29",54.35,54.54,53.61,54.2,117400.0],["2026-06-30",54.31,54.97,53.82,54.91,89500.0],["2026-07-01",54.95,56.15,54.69,55.74,137400.0],["2026-07-02",56.04,56.67,54.43,54.54,81700.0],["2026-07-06",54.58,55.06,54.17,54.97,76641.25899],["2026-07-07",54.96,55.54,54.59,54.71,87754.919087],["2026-07-08",54.66,54.815,53.45,53.45,93885.8547],["2026-07-09",53.39,54.71,53.39,54.46,80175.297684],["2026-07-10",54.31,54.9,54.135,54.48,59393.942092],["2026-07-13",54.5,55.01,54.26,54.68,76850.116078],["2026-07-14",54.84,55.22,54.48,54.585,88117.246572],["2026-07-15",54.5,55.31,51.0181,54.82,106794.6833],["2026-07-16",54.82,56.065,54.745,55.44,110248.46178],["2026-07-17",55.07,55.33,54.14,54.92,146242.151826],["2026-07-20",54.93,55.895,54.3,55.44,136197.965531],["2026-07-21",55.26,55.87,54.53,55.7,146526.072547],["2026-07-22",55.49,56.12,52.88,55.94,163035.899334],["2026-07-23",55.29,56.5,54.9,56.45,141785.425039],["2026-07-24",56.62,57.8715,55.995,57.35,109460.121479],["2026-07-27",57.69,57.925,56.99,57.41,142744.829619],["2026-07-28",57.89,58.975,57.71,57.78,107423.437441],["2026-07-29",57.83,58.19,55.8,55.99,119002.800683],["2026-07-30",56.29,56.87,55.89,56.56,79627.55581],["2026-07-31",56.48,57.2,56.13,56.98,113141.513409]]}