{"t":"UMBF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.4433,2.567,2.4433,2.4433,1910.0],["1980-03-18",2.4433,2.567,2.4433,2.4433,764.0],["1980-03-19",2.4433,2.567,2.4433,2.4433,10314.0],["1980-03-20",2.4433,2.567,2.4433,2.4433,33235.0],["1980-03-21",2.4433,2.4433,2.4433,2.4433,0.0],["1980-03-24",2.4433,2.4433,2.4433,2.4433,0.0],["1980-03-25",2.4433,2.567,2.4433,2.4433,3820.0],["1980-03-26",2.4433,2.5051,2.3814,2.3814,764.0],["1980-03-27",2.3814,2.4742,2.3505,2.3505,1910.0],["1980-03-28",2.3505,2.3505,2.3505,2.3505,0.0],["1980-03-31",2.3505,2.4742,2.3505,2.3505,1910.0],["1980-04-01",2.3505,2.4742,2.3505,2.3505,1528.0],["1980-04-02",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-03",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-07",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-08",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-09",2.3505,2.4742,2.3505,2.3505,3820.0],["1980-04-10",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-11",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-14",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-15",2.3505,2.4742,2.3505,2.3505,3438.0],["1980-04-16",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-17",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-18",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-21",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-22",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-23",2.3505,2.4742,2.3505,2.3505,382.0],["1980-04-24",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-25",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-28",2.3505,2.3505,2.3505,2.3505,0.0],["1980-04-29",2.3505,2.4742,2.3505,2.3505,2292.0],["1980-04-30",2.3814,2.5051,2.3814,2.3814,1910.0],["1980-05-01",2.3814,2.3814,2.3814,2.3814,0.0],["1980-05-02",2.3814,2.5051,2.3814,2.3814,2292.0],["1980-05-05",2.4742,2.5979,2.4742,2.4742,6494.0],["1980-05-06",2.4742,2.4742,2.4742,2.4742,0.0],["1980-05-07",2.567,2.6907,2.567,2.567,764.0],["1980-05-08",2.567,2.567,2.567,2.567,0.0],["1980-05-09",2.567,2.567,2.567,2.567,0.0],["1980-05-12",2.567,2.567,2.567,2.567,0.0],["1980-05-13",2.567,2.567,2.567,2.567,0.0],["1980-05-14",2.567,2.567,2.567,2.567,0.0],["1980-05-15",2.567,2.567,2.567,2.567,0.0],["1980-05-16",2.567,2.567,2.567,2.567,0.0],["1980-05-19",2.5979,2.7216,2.5979,2.5979,764.0],["1980-05-20",2.5979,2.7216,2.5979,2.5979,382.0],["1980-05-21",2.5979,2.7216,2.5979,2.5979,7640.0],["1980-05-22",2.5979,2.5979,2.5979,2.5979,0.0],["1980-05-23",2.5979,2.5979,2.5979,2.5979,0.0],["1980-05-27",2.5979,2.7216,2.5979,2.5979,2292.0],["1980-05-28",2.6288,2.7525,2.6288,2.6288,382.0],["1980-05-29",2.6288,2.7525,2.6288,2.6288,1146.0],["1980-05-30",2.6288,2.7525,2.6288,2.6288,382.0],["1980-06-02",2.6288,2.7525,2.6288,2.6288,382.0],["1980-06-03",2.6288,2.7525,2.6288,2.6288,2674.0],["1980-06-04",2.6288,2.7525,2.6288,2.6288,382.0],["1980-06-05",2.6288,2.7525,2.6288,2.6288,764.0],["1980-06-06",2.6288,2.7525,2.6288,2.6288,382.0],["1980-06-09",2.6288,2.7525,2.6288,2.6288,382.0],["1980-06-10",2.6288,2.7525,2.6288,2.6288,7258.0],["1980-06-11",2.6288,2.7525,2.6288,2.6288,11843.0],["1980-06-12",2.6288,2.6288,2.6288,2.6288,0.0],["1980-06-13",2.6288,2.6288,2.6288,2.6288,0.0],["1980-06-16",2.6288,2.6907,2.567,2.567,14135.0],["1980-06-17",2.567,2.6288,2.5051,2.5051,2292.0],["1980-06-18",2.5051,2.5051,2.5051,2.5051,0.0],["1980-06-19",2.5051,2.5051,2.5051,2.5051,0.0],["1980-06-20",2.5051,2.5979,2.4742,2.4742,1910.0],["1980-06-23",2.4742,2.4742,2.4742,2.4742,0.0],["1980-06-24",2.4742,2.4742,2.4742,2.4742,0.0],["1980-06-25",2.4742,2.4742,2.4742,2.4742,0.0],["1980-06-26",2.4742,2.5979,2.4742,2.4742,382.0],["1980-06-27",2.4742,2.5979,2.4742,2.4742,764.0],["1980-06-30",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-01",2.4742,2.5979,2.4742,2.4742,5348.0],["1980-07-02",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-03",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-07",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-08",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-09",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-10",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-11",2.4742,2.4742,2.4742,2.4742,0.0],["1980-07-14",2.5051,2.5979,2.5051,2.5051,382.0],["1980-07-15",2.5051,2.5979,2.5051,2.5051,2292.0],["1980-07-16",2.5051,2.5979,2.5051,2.5051,382.0],["1980-07-17",2.5051,2.5051,2.5051,2.5051,0.0],["1980-07-18",2.5051,2.5051,2.5051,2.5051,0.0],["1980-07-21",2.5361,2.6288,2.5361,2.5361,764.0],["1980-07-22",2.5361,2.5361,2.5361,2.5361,0.0],["1980-07-23",2.567,2.6288,2.567,2.567,1528.0],["1980-07-24",2.567,2.6288,2.567,2.567,2292.0],["1980-07-25",2.567,2.567,2.567,2.567,0.0],["1980-07-28",2.567,2.6288,2.567,2.567,1910.0],["1980-07-29",2.567,2.6288,2.567,2.567,382.0],["1980-07-30",2.567,2.6288,2.567,2.567,1910.0],["1980-07-31",2.567,2.6598,2.567,2.567,1528.0],["1980-08-01",2.567,2.6598,2.567,2.567,2292.0],["1980-08-04",2.567,2.567,2.567,2.567,0.0],["1980-08-05",2.567,2.567,2.567,2.567,0.0],["1980-08-06",2.567,2.6598,2.567,2.567,764.0],["1980-08-07",2.567,2.6598,2.567,2.567,382.0],["1980-08-08",2.567,2.567,2.567,2.567,0.0],["1980-08-11",2.567,2.6598,2.567,2.567,382.0],["1980-08-12",2.567,2.567,2.567,2.567,0.0],["1980-08-13",2.567,2.567,2.567,2.567,0.0],["1980-08-14",2.567,2.567,2.567,2.567,0.0],["1980-08-15",2.567,2.567,2.567,2.567,0.0],["1980-08-18",2.567,2.567,2.567,2.567,0.0],["1980-08-19",2.567,2.567,2.567,2.567,0.0],["1980-08-20",2.567,2.6598,2.567,2.567,382.0],["1980-08-21",2.567,2.567,2.567,2.567,0.0],["1980-08-22",2.567,2.567,2.567,2.567,0.0],["1980-08-25",2.5979,2.6907,2.5979,2.5979,382.0],["1980-08-26",2.5979,2.5979,2.5979,2.5979,0.0],["1980-08-27",2.5979,2.5979,2.5979,2.5979,0.0],["1980-08-28",2.5979,2.6907,2.5979,2.5979,764.0],["1980-08-29",2.5979,2.5979,2.5979,2.5979,0.0],["1980-09-02",2.5979,2.5979,2.5979,2.5979,0.0],["1980-09-03",2.5979,2.5979,2.5979,2.5979,0.0],["1980-09-04",2.5979,2.7216,2.5979,2.5979,2674.0],["1980-09-05",2.5979,2.7216,2.5979,2.5979,4584.0],["1980-09-08",2.5979,2.5979,2.5979,2.5979,0.0],["1980-09-09",2.7216,2.7835,2.7216,2.7216,2292.0],["1980-09-10",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-11",2.7216,2.8144,2.7216,2.7216,1528.0],["1980-09-12",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-15",2.7216,2.8144,2.7216,2.7216,5348.0],["1980-09-16",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-17",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-18",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-19",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-22",2.7216,2.7216,2.7216,2.7216,0.0],["1980-09-23",2.7835,2.8453,2.7835,2.7835,764.0],["1980-09-24",2.7835,2.8453,2.7835,2.7835,382.0],["1980-09-25",2.7835,2.8453,2.7835,2.7835,8404.0],["1980-09-26",2.7835,2.8453,2.7835,2.7835,382.0],["1980-09-29",2.7835,2.8453,2.7835,2.7835,382.0],["1980-09-30",2.7835,2.8453,2.7835,2.7835,382.0],["1980-10-01",2.8144,2.8453,2.8144,2.8144,382.0],["1980-10-02",2.8144,2.8453,2.8144,2.8144,382.0],["1980-10-03",2.8144,2.8144,2.8144,2.8144,0.0],["1980-10-06",2.8763,2.969,2.8763,2.8763,2674.0],["1980-10-07",2.8763,2.969,2.8763,2.8763,382.0],["1980-10-08",2.8763,2.969,2.8763,2.8763,382.0],["1980-10-09",2.8763,2.8763,2.8763,2.8763,0.0],["1980-10-10",2.8763,2.969,2.8763,2.8763,382.0],["1980-10-13",2.8763,2.8763,2.8763,2.8763,0.0],["1980-10-14",2.8763,2.8763,2.8763,2.8763,0.0],["1980-10-15",2.8763,2.8763,2.8763,2.8763,0.0],["1980-10-16",2.8763,2.8763,2.8763,2.8763,0.0],["1980-10-17",2.8763,2.8763,2.8763,2.8763,0.0],["1980-10-20",2.8763,2.969,2.8763,2.8763,1910.0],["1980-10-21",2.8763,2.969,2.8763,2.8763,764.0],["1980-10-22",3.0,3.0927,3.0,3.0,764.0],["1980-10-23",3.0,3.0927,3.0,3.0,4584.0],["1980-10-24",3.0,3.0,3.0,3.0,0.0],["1980-10-27",3.0,3.1237,3.0,3.0,3056.0],["1980-10-28",3.0309,3.1546,3.0309,3.0309,4202.0],["1980-10-29",3.0618,3.1546,3.0618,3.0618,1910.0],["1980-10-30",3.0618,3.1546,3.0618,3.0618,382.0],["1980-10-31",3.0618,3.1546,3.0618,3.0618,382.0],["1980-11-03",3.0618,3.1546,3.0618,3.0618,382.0],["1980-11-05",3.0927,3.1546,3.0927,3.0927,1146.0],["1980-11-06",3.0927,3.1546,3.0927,3.0927,764.0],["1980-11-07",3.0927,3.1546,3.0927,3.0927,382.0],["1980-11-10",3.0927,3.1546,3.0927,3.0927,382.0],["1980-11-11",3.0927,3.1546,3.0927,3.0927,382.0],["1980-11-12",3.0927,3.1855,3.0927,3.0927,764.0],["1980-11-13",3.0927,3.1855,3.0927,3.0927,382.0],["1980-11-14",3.0927,3.1855,3.0927,3.0927,1910.0],["1980-11-17",3.0927,3.1855,3.0618,3.0618,764.0],["1980-11-18",3.0927,3.1855,3.0927,3.0927,382.0],["1980-11-19",3.0927,3.0927,3.0927,3.0927,0.0],["1980-11-20",3.0927,3.1855,3.0927,3.0927,1146.0],["1980-11-21",3.0927,3.0927,3.0927,3.0927,0.0],["1980-11-24",3.0927,3.1855,3.0927,3.0927,382.0],["1980-11-25",3.0927,3.1855,3.0927,3.0927,382.0],["1980-11-26",3.0927,3.0927,3.0927,3.0927,0.0],["1980-11-28",3.0927,3.0927,3.0927,3.0927,0.0],["1980-12-01",3.0927,3.1855,3.0927,3.0927,764.0],["1980-12-02",3.0927,3.1855,3.0927,3.0927,764.0],["1980-12-03",3.0927,3.0927,3.0927,3.0927,0.0],["1980-12-04",3.0927,3.1855,3.0927,3.0927,1910.0],["1980-12-05",3.0927,3.1855,3.0927,3.0927,1146.0],["1980-12-08",3.0927,3.1855,3.0927,3.0927,382.0],["1980-12-09",3.0927,3.1855,3.0927,3.0927,382.0],["1980-12-10",3.0927,3.0927,3.0927,3.0927,0.0],["1980-12-11",3.0927,3.1855,3.0927,3.0927,382.0],["1980-12-12",3.0927,3.1855,3.0927,3.0927,4202.0],["1980-12-15",2.8453,2.8453,2.7525,2.7525,2292.0],["1980-12-16",2.7525,2.7525,2.7525,2.7525,0.0],["1980-12-17",2.7525,2.7525,2.7525,2.7525,0.0],["1980-12-18",2.7835,2.8763,2.7835,2.7835,6112.0],["1980-12-19",2.969,3.0618,2.969,2.969,1528.0],["1980-12-22",3.0,3.0618,3.0,3.0,3056.0],["1980-12-23",3.0309,3.1237,3.0309,3.0309,1910.0],["1980-12-24",3.0309,3.0309,3.0309,3.0309,0.0],["1980-12-26",3.0309,3.1237,3.0309,3.0309,3820.0],["1980-12-29",3.0618,3.1546,3.0618,3.0618,764.0],["1980-12-30",3.0618,3.1546,3.0618,3.0618,1528.0],["1980-12-31",3.0618,3.0618,3.0618,3.0618,0.0],["1981-01-02",3.0618,3.0618,3.0618,3.0618,0.0],["1981-01-05",3.0618,3.1546,3.0618,3.0618,7640.0],["1981-01-06",3.0618,3.1546,3.0618,3.0618,382.0],["1981-01-07",3.0618,3.1546,3.0618,3.0618,382.0],["1981-01-08",3.0618,3.0618,3.0618,3.0618,0.0],["1981-01-09",3.0618,3.1546,3.0618,3.0618,382.0],["1981-01-12",3.0927,3.1855,3.0927,3.0927,382.0],["1981-01-13",3.0927,3.1855,3.0927,3.0927,382.0],["1981-01-14",3.1237,3.2165,3.1237,3.1237,382.0],["1981-01-15",3.1237,3.2165,3.1237,3.1237,382.0],["1981-01-16",3.1237,3.2165,3.1237,3.1237,764.0],["1981-01-19",3.1546,3.2474,3.1546,3.1546,764.0],["1981-01-20",3.1546,3.2474,3.1546,3.1546,1146.0],["1981-01-21",3.1546,3.2474,3.1546,3.1546,764.0],["1981-01-22",3.1546,3.1546,3.1546,3.1546,0.0],["1981-01-23",3.1546,3.2783,3.1546,3.1546,764.0],["1981-01-26",3.1546,3.1546,3.1546,3.1546,0.0],["1981-01-27",3.1546,3.1546,3.1546,3.1546,0.0],["1981-01-28",3.1546,3.1546,3.1546,3.1546,0.0],["1981-01-29",3.1855,3.2783,3.1855,3.1855,382.0],["1981-01-30",3.1855,3.2783,3.1855,3.1855,382.0],["1981-02-02",3.1855,3.1855,3.1855,3.1855,0.0],["1981-02-03",3.1855,3.2783,3.1855,3.1855,382.0],["1981-02-04",3.1855,3.2783,3.1855,3.1855,382.0],["1981-02-05",3.1855,3.1855,3.1855,3.1855,0.0],["1981-02-06",3.1855,3.1855,3.1855,3.1855,0.0],["1981-02-09",3.1855,3.1855,3.1855,3.1855,0.0],["1981-02-10",3.2165,3.2783,3.2165,3.2165,382.0],["1981-02-11",3.2165,3.2165,3.2165,3.2165,0.0],["1981-02-12",3.2165,3.2783,3.2165,3.2165,382.0],["1981-02-13",3.2165,3.2165,3.2165,3.2165,0.0],["1981-02-17",3.2165,3.2165,3.2165,3.2165,0.0],["1981-02-18",3.2165,3.2165,3.2165,3.2165,0.0],["1981-02-19",3.2165,3.3092,3.2165,3.2165,1528.0],["1981-02-20",3.2165,3.3092,3.2165,3.2165,382.0],["1981-02-23",3.2165,3.3092,3.2165,3.2165,1528.0],["1981-02-24",3.2165,3.3092,3.2165,3.2165,382.0],["1981-02-25",3.2165,3.3092,3.2165,3.2165,3438.0],["1981-02-26",3.2165,3.3092,3.2165,3.2165,7640.0],["1981-02-27",3.2474,3.3402,3.2474,3.2474,382.0],["1981-03-02",3.2474,3.3402,3.2474,3.2474,2292.0],["1981-03-03",3.2474,3.3402,3.2474,3.2474,764.0],["1981-03-04",3.2474,3.2474,3.2474,3.2474,0.0],["1981-03-05",3.2474,3.3402,3.2474,3.2474,382.0],["1981-03-06",3.2474,3.2474,3.2474,3.2474,0.0],["1981-03-09",3.2474,3.3711,3.2474,3.2474,46988.0],["1981-03-10",3.2474,3.2474,3.2474,3.2474,0.0],["1981-03-11",3.2474,3.2474,3.2474,3.2474,0.0],["1981-03-12",3.2783,3.3711,3.2783,3.2783,1146.0],["1981-03-13",3.2783,3.3711,3.2783,3.2783,382.0],["1981-03-16",3.2783,3.2783,3.2783,3.2783,0.0],["1981-03-17",3.2783,3.2783,3.2783,3.2783,0.0],["1981-03-18",3.3092,3.402,3.3092,3.3092,382.0],["1981-03-19",3.3092,3.402,3.3092,3.3092,1146.0],["1981-03-20",3.3092,3.402,3.3092,3.3092,382.0],["1981-03-23",3.3092,3.402,3.3092,3.3092,12607.0],["1981-03-24",3.3092,3.3092,3.3092,3.3092,0.0],["1981-03-25",3.3092,3.402,3.3092,3.3092,382.0],["1981-03-26",3.3092,3.402,3.3092,3.3092,764.0],["1981-03-27",3.3092,3.402,3.3092,3.3092,9168.0],["1981-03-30",3.3092,3.3092,3.3092,3.3092,0.0],["1981-03-31",3.3092,3.402,3.3092,3.3092,8022.0],["1981-04-01",3.3092,3.402,3.3092,3.3092,382.0],["1981-04-02",3.3092,3.402,3.3092,3.3092,3056.0],["1981-04-03",3.3092,3.402,3.3092,3.3092,1528.0],["1981-04-06",3.3402,3.402,3.3402,3.3402,11460.0],["1981-04-07",3.4329,3.5567,3.4329,3.4329,8022.0],["1981-04-08",3.5257,3.5876,3.5257,3.5257,382.0],["1981-04-09",3.5257,3.6185,3.5257,3.5257,10696.0],["1981-04-10",3.5567,3.6185,3.5567,3.5567,1146.0],["1981-04-13",3.5567,3.6494,3.5567,3.5567,382.0],["1981-04-14",3.5567,3.6494,3.5567,3.5567,1528.0],["1981-04-15",3.5567,3.6494,3.5567,3.5567,1146.0],["1981-04-16",3.5876,3.6804,3.5876,3.5876,2292.0],["1981-04-20",3.5876,3.6494,3.5876,3.5876,10696.0],["1981-04-21",3.5876,3.6804,3.5876,3.5876,14135.0],["1981-04-22",3.6494,3.7422,3.6494,3.6494,21011.0],["1981-04-23",3.7113,3.835,3.7113,3.7113,1146.0],["1981-04-24",3.7113,3.835,3.7113,3.7113,764.0],["1981-04-27",3.7422,3.835,3.7422,3.7422,382.0],["1981-04-28",3.7422,3.7422,3.7422,3.7422,0.0],["1981-04-29",3.7422,3.7422,3.7422,3.7422,0.0],["1981-04-30",3.7422,3.835,3.7422,3.7422,1528.0],["1981-05-01",3.7422,3.7422,3.7422,3.7422,0.0],["1981-05-04",3.7422,3.835,3.7422,3.7422,29415.0],["1981-05-05",3.7422,3.835,3.7422,3.7422,3438.0],["1981-05-06",3.7422,3.835,3.7422,3.7422,1528.0],["1981-05-07",3.7422,3.8041,3.7422,3.7422,2292.0],["1981-05-08",3.7422,3.8041,3.7422,3.7422,1146.0],["1981-05-11",3.7422,3.8041,3.7422,3.7422,382.0],["1981-05-12",3.7422,3.8041,3.7422,3.7422,382.0],["1981-05-13",3.7422,3.8041,3.7422,3.7422,382.0],["1981-05-14",3.7422,3.8041,3.7422,3.7422,382.0],["1981-05-15",3.7422,3.8041,3.7422,3.7422,382.0],["1981-05-18",3.7422,3.8041,3.7422,3.7422,764.0],["1981-05-19",3.7422,3.7422,3.7422,3.7422,0.0],["1981-05-20",3.7422,3.8041,3.7422,3.7422,4966.0],["1981-05-21",3.7422,3.7422,3.7422,3.7422,0.0],["1981-05-22",3.7422,3.7422,3.7422,3.7422,0.0],["1981-05-26",3.7422,3.835,3.7422,3.7422,382.0],["1981-05-27",3.7422,3.835,3.7422,3.7422,764.0],["1981-05-28",3.7422,3.8041,3.7422,3.7422,2292.0],["1981-05-29",3.7422,3.8041,3.7422,3.7422,1146.0],["1981-06-01",3.7422,3.8041,3.7422,3.7422,3820.0],["1981-06-02",3.7422,3.8041,3.7422,3.7422,382.0],["1981-06-03",3.7422,3.8041,3.7422,3.7422,2292.0],["1981-06-04",3.7422,3.8041,3.7113,3.7113,2292.0],["1981-06-05",3.7113,3.7732,3.7113,3.7113,6494.0],["1981-06-08",3.7113,3.8041,3.7113,3.7113,1146.0],["1981-06-09",3.7113,3.7113,3.7113,3.7113,0.0],["1981-06-10",3.7113,3.7113,3.7113,3.7113,0.0],["1981-06-11",3.7113,3.7113,3.7113,3.7113,0.0],["1981-06-12",3.7113,3.7113,3.7113,3.7113,0.0],["1981-06-15",3.7113,3.7422,3.6494,3.6494,382.0],["1981-06-16",3.6804,3.7731,3.6804,3.6804,764.0],["1981-06-17",3.6804,3.7422,3.6804,3.6804,1146.0],["1981-06-18",3.6494,3.6494,3.5257,3.5257,7258.0],["1981-06-19",3.5257,3.6185,3.5257,3.5257,1146.0],["1981-06-22",3.5257,3.6185,3.5257,3.5257,1528.0],["1981-06-23",3.5257,3.6185,3.5257,3.5257,1146.0],["1981-06-24",3.4948,3.4948,3.3711,3.3711,5730.0],["1981-06-25",3.3711,3.3711,3.3711,3.3711,0.0],["1981-06-26",3.3711,3.3711,3.3711,3.3711,0.0],["1981-06-29",3.3711,3.3711,3.3711,3.3711,0.0],["1981-06-30",3.3711,3.3711,3.3711,3.3711,0.0],["1981-07-01",3.3711,3.402,3.3092,3.3092,382.0],["1981-07-02",3.2474,3.2474,3.1546,3.1546,5348.0],["1981-07-06",3.1237,3.1237,3.0309,3.0309,764.0],["1981-07-07",3.0309,3.0309,3.0309,3.0309,0.0],["1981-07-08",3.0618,3.1237,3.0618,3.0618,11843.0],["1981-07-09",3.0618,3.1237,3.0618,3.0618,11460.0],["1981-07-10",3.0618,3.0927,3.0309,3.0309,5348.0],["1981-07-13",3.0309,3.0927,3.0309,3.0309,382.0],["1981-07-14",3.0309,3.0618,2.969,2.969,382.0],["1981-07-15",3.0,3.0927,3.0,3.0,70291.0],["1981-07-16",3.0618,3.1855,3.0618,3.0618,764.0],["1981-07-17",3.0618,3.0618,3.0618,3.0618,0.0],["1981-07-20",3.0927,3.1855,3.0927,3.0927,2674.0],["1981-07-21",3.0927,3.0927,3.0927,3.0927,0.0],["1981-07-22",3.0927,3.0927,3.0927,3.0927,0.0],["1981-07-23",3.1237,3.2165,3.1237,3.1237,1528.0],["1981-07-24",3.2165,3.3402,3.2165,3.2165,5348.0],["1981-07-27",3.2474,3.3711,3.2474,3.2474,1910.0],["1981-07-28",3.2474,3.2474,3.2474,3.2474,0.0],["1981-07-29",3.2474,3.2474,3.2474,3.2474,0.0],["1981-07-30",3.2474,3.2474,3.2474,3.2474,0.0],["1981-07-31",3.2474,3.3711,3.2474,3.2474,764.0],["1981-08-03",3.2474,3.3711,3.2474,3.2474,764.0],["1981-08-04",3.2474,3.2474,3.2474,3.2474,0.0],["1981-08-05",3.2474,3.2474,3.2474,3.2474,0.0],["1981-08-06",3.2783,3.3711,3.2783,3.2783,382.0],["1981-08-07",3.402,3.4948,3.402,3.402,4202.0],["1981-08-10",3.402,3.402,3.402,3.402,0.0],["1981-08-11",3.402,3.5257,3.402,3.402,1528.0],["1981-08-12",3.4329,3.5257,3.4329,3.4329,1146.0],["1981-08-13",3.4329,3.5257,3.4329,3.4329,1910.0],["1981-08-14",3.4329,3.5257,3.4329,3.4329,2674.0],["1981-08-17",3.4329,3.4329,3.4329,3.4329,0.0],["1981-08-18",3.4329,3.5257,3.402,3.402,382.0],["1981-08-19",3.402,3.402,3.402,3.402,0.0],["1981-08-20",3.402,3.4948,3.402,3.402,382.0],["1981-08-21",3.402,3.402,3.402,3.402,0.0],["1981-08-24",3.402,3.4639,3.3711,3.3711,3438.0],["1981-08-25",3.3711,3.3711,3.3711,3.3711,0.0],["1981-08-26",3.3711,3.4639,3.3402,3.3402,3820.0],["1981-08-27",3.3402,3.3402,3.3402,3.3402,0.0],["1981-08-28",3.3402,3.4639,3.3402,3.3402,764.0],["1981-08-31",3.3402,3.4329,3.3402,3.3402,764.0],["1981-09-01",3.3711,3.4639,3.3711,3.3711,4966.0],["1981-09-02",3.3711,3.3711,3.3711,3.3711,0.0],["1981-09-03",3.3711,3.402,3.3092,3.3092,2292.0],["1981-09-04",3.3092,3.3092,3.3092,3.3092,0.0],["1981-09-08",3.3092,3.3092,3.3092,3.3092,0.0],["1981-09-09",3.3092,3.3092,3.3092,3.3092,0.0],["1981-09-10",3.3092,3.3092,3.3092,3.3092,0.0],["1981-09-11",3.3092,3.3092,3.3092,3.3092,0.0],["1981-09-14",3.3092,3.3402,3.2474,3.2474,1146.0],["1981-09-15",3.2474,3.2783,3.1546,3.1546,1910.0],["1981-09-16",3.1546,3.2783,3.1546,3.1546,764.0],["1981-09-17",3.1546,3.2165,3.1237,3.1237,382.0],["1981-09-18",3.1237,3.1237,3.1237,3.1237,0.0],["1981-09-21",3.1237,3.1237,3.1237,3.1237,0.0],["1981-09-22",3.1237,3.1546,3.0618,3.0618,1528.0],["1981-09-23",3.0618,3.0618,3.0,3.0,764.0],["1981-09-24",3.0,3.0,3.0,3.0,0.0],["1981-09-25",3.0,3.0309,2.9381,2.9381,764.0],["1981-09-28",2.9381,3.0,2.9072,2.9072,4202.0],["1981-09-29",2.9072,3.0,2.8763,2.8763,382.0],["1981-09-30",2.9072,3.0,2.9072,2.9072,3056.0],["1981-10-01",2.9072,2.9072,2.9072,2.9072,0.0],["1981-10-02",2.9072,2.9072,2.9072,2.9072,0.0],["1981-10-05",3.0309,3.0927,3.0309,3.0309,11078.0],["1981-10-06",3.0927,3.1546,3.0927,3.0927,8404.0],["1981-10-07",3.0927,3.1546,3.0927,3.0927,764.0],["1981-10-08",3.0927,3.1546,3.0927,3.0927,1528.0],["1981-10-09",3.0927,3.1237,3.0927,3.0927,382.0],["1981-10-12",3.0927,3.1237,3.0309,3.0309,1528.0],["1981-10-13",3.0927,3.1546,3.0927,3.0927,1146.0],["1981-10-14",3.0927,3.1546,3.0618,3.0618,764.0],["1981-10-15",3.0618,3.0618,3.0618,3.0618,0.0],["1981-10-16",3.0618,3.1237,3.0618,3.0618,764.0],["1981-10-19",3.0618,3.0618,3.0618,3.0618,0.0],["1981-10-20",3.0618,3.0618,3.0618,3.0618,0.0],["1981-10-21",3.0618,3.0618,3.0618,3.0618,0.0],["1981-10-22",3.0618,3.0618,3.0618,3.0618,0.0],["1981-10-23",3.0618,3.1237,3.0618,3.0618,382.0],["1981-10-26",3.0927,3.1546,3.0927,3.0927,2292.0],["1981-10-27",3.0927,3.1546,3.0927,3.0927,1146.0],["1981-10-28",3.0927,3.0927,3.0927,3.0927,0.0],["1981-10-29",3.0927,3.1855,3.0927,3.0927,2292.0],["1981-10-30",3.0927,3.1855,3.0927,3.0927,382.0],["1981-11-02",3.1237,3.2165,3.1237,3.1237,1146.0],["1981-11-03",3.2165,3.3092,3.2165,3.2165,6112.0],["1981-11-04",3.3092,3.402,3.3092,3.3092,4202.0],["1981-11-05",3.3092,3.402,3.3092,3.3092,1146.0],["1981-11-06",3.402,3.5257,3.402,3.402,19865.0],["1981-11-09",3.402,3.402,3.402,3.402,0.0],["1981-11-10",3.402,3.402,3.402,3.402,0.0],["1981-11-11",3.402,3.402,3.402,3.402,0.0],["1981-11-12",3.402,3.402,3.402,3.402,0.0],["1981-11-13",3.402,3.402,3.402,3.402,0.0],["1981-11-16",3.4329,3.5257,3.4329,3.4329,382.0],["1981-11-17",3.4329,3.5257,3.4329,3.4329,764.0],["1981-11-18",3.4329,3.5257,3.4329,3.4329,1146.0],["1981-11-19",3.4329,3.4329,3.4329,3.4329,0.0],["1981-11-20",3.4329,3.5257,3.4329,3.4329,4966.0],["1981-11-23",3.4329,3.4329,3.4329,3.4329,0.0],["1981-11-24",3.4329,3.4329,3.4329,3.4329,0.0],["1981-11-25",3.4329,3.5257,3.4329,3.4329,1146.0],["1981-11-27",3.4329,3.5257,3.4329,3.4329,382.0],["1981-11-30",3.4329,3.4329,3.4329,3.4329,0.0],["1981-12-01",3.4639,3.5567,3.4639,3.4639,6112.0],["1981-12-02",3.4639,3.5257,3.4639,3.4639,382.0],["1981-12-03",3.4639,3.4639,3.4639,3.4639,0.0],["1981-12-04",3.4639,3.5257,3.4639,3.4639,764.0],["1981-12-07",3.4639,3.4639,3.4639,3.4639,0.0],["1981-12-08",3.4639,3.4639,3.4639,3.4639,0.0],["1981-12-09",3.4639,3.5567,3.4639,3.4639,382.0],["1981-12-10",3.4639,3.4639,3.4639,3.4639,0.0],["1981-12-11",3.1546,3.1546,3.0309,3.0309,6112.0],["1981-12-14",3.1546,3.2165,3.1546,3.1546,9168.0],["1981-12-15",3.1546,3.1546,3.1546,3.1546,0.0],["1981-12-16",3.1855,3.2474,3.1855,3.1855,9550.0],["1981-12-17",3.1855,3.1855,3.1855,3.1855,0.0],["1981-12-18",3.1855,3.1855,3.1855,3.1855,0.0],["1981-12-21",3.1855,3.1855,3.1855,3.1855,0.0],["1981-12-22",3.1855,3.2474,3.1855,3.1855,764.0],["1981-12-23",3.1855,3.2474,3.1855,3.1855,5730.0],["1981-12-24",3.1855,3.2783,3.1855,3.1855,3820.0],["1981-12-28",3.1855,3.2783,3.1855,3.1855,1528.0],["1981-12-29",3.1855,3.2783,3.1855,3.1855,5348.0],["1981-12-30",3.1855,3.2783,3.1855,3.1855,764.0],["1981-12-31",3.1855,3.1855,3.1855,3.1855,0.0],["1982-01-04",3.2474,3.3402,3.2474,3.2474,8022.0],["1982-01-05",3.2474,3.2783,3.2474,3.2474,1146.0],["1982-01-06",3.2474,3.2474,3.1855,3.1855,1528.0],["1982-01-07",3.1855,3.2474,3.1546,3.1546,13753.0],["1982-01-08",3.1546,3.1855,3.1237,3.1237,4966.0],["1982-01-11",3.1237,3.1855,3.0927,3.0927,1146.0],["1982-01-12",3.0927,3.0927,3.0927,3.0927,0.0],["1982-01-13",3.0927,3.1855,3.0927,3.0927,382.0],["1982-01-14",3.0927,3.2165,3.0927,3.0927,8786.0],["1982-01-15",3.0927,3.0927,3.0927,3.0927,0.0],["1982-01-18",3.0927,3.0927,3.0927,3.0927,0.0],["1982-01-19",3.0927,3.0927,3.0927,3.0927,0.0],["1982-01-20",3.1237,3.1855,3.1237,3.1237,55392.0],["1982-01-21",3.1237,3.1855,3.1237,3.1237,38202.0],["1982-01-22",3.1237,3.1855,3.1237,3.1237,1528.0],["1982-01-25",3.1237,3.1237,3.1237,3.1237,0.0],["1982-01-26",3.1237,3.1546,3.0927,3.0927,1528.0],["1982-01-27",3.0927,3.0927,3.0309,3.0309,8022.0],["1982-01-28",3.0309,3.1237,3.0309,3.0309,382.0],["1982-01-29",3.0309,3.1237,3.0309,3.0309,1146.0],["1982-02-01",3.0618,3.1546,3.0618,3.0618,382.0],["1982-02-02",3.0618,3.1546,3.0618,3.0618,382.0],["1982-02-03",3.0927,3.1855,3.0927,3.0927,17955.0],["1982-02-04",3.1237,3.2165,3.1237,3.1237,3438.0],["1982-02-05",3.1237,3.1237,3.1237,3.1237,0.0],["1982-02-08",3.1237,3.2165,3.1237,3.1237,3820.0],["1982-02-09",3.1237,3.2165,3.1237,3.1237,9932.0],["1982-02-10",3.1237,3.1237,3.1237,3.1237,0.0],["1982-02-11",3.1237,3.1855,3.1237,3.1237,2674.0],["1982-02-12",3.1237,3.1546,3.0927,3.0927,382.0],["1982-02-16",3.0927,3.0927,3.0927,3.0927,0.0],["1982-02-17",3.0927,3.1546,3.0927,3.0927,382.0],["1982-02-18",3.0927,3.1546,3.0927,3.0927,382.0],["1982-02-19",3.0927,3.0927,3.0927,3.0927,0.0],["1982-02-22",3.0927,3.1546,3.0927,3.0927,25977.0],["1982-02-23",3.1237,3.1855,3.1237,3.1237,382.0],["1982-02-24",3.1237,3.2165,3.1237,3.1237,9550.0],["1982-02-25",3.1237,3.1237,3.1237,3.1237,0.0],["1982-02-26",3.1237,3.1855,3.1237,3.1237,1528.0],["1982-03-01",3.1237,3.1237,3.1237,3.1237,0.0],["1982-03-02",3.1237,3.1855,3.1237,3.1237,2674.0],["1982-03-03",3.1237,3.1237,3.1237,3.1237,0.0],["1982-03-04",3.1237,3.1855,3.1237,3.1237,37438.0],["1982-03-05",3.1237,3.2165,3.1237,3.1237,382.0],["1982-03-08",3.1237,3.1855,3.1237,3.1237,7640.0],["1982-03-09",3.1237,3.1855,3.0927,3.0927,2674.0],["1982-03-10",3.0927,3.1546,3.0927,3.0927,4202.0],["1982-03-11",3.0927,3.0927,3.0927,3.0927,0.0],["1982-03-12",3.0927,3.1546,3.0927,3.0927,382.0],["1982-03-15",3.0927,3.0927,3.0927,3.0927,0.0],["1982-03-16",3.0927,3.1546,3.0927,3.0927,764.0],["1982-03-17",3.0927,3.0927,3.0927,3.0927,0.0],["1982-03-18",3.0927,3.0927,3.0927,3.0927,0.0],["1982-03-19",3.0927,3.0927,3.0927,3.0927,0.0],["1982-03-22",3.0927,3.1546,3.0927,3.0927,764.0],["1982-03-23",3.0927,3.1237,3.0927,3.0927,1146.0],["1982-03-24",3.0927,3.0927,3.0927,3.0927,0.0],["1982-03-25",3.0927,3.1237,3.0927,3.0927,2292.0],["1982-03-26",3.0927,3.1546,3.0927,3.0927,3056.0],["1982-03-29",3.0927,3.1237,3.0618,3.0618,2292.0],["1982-03-30",3.0618,3.0618,3.0618,3.0618,0.0],["1982-03-31",3.0618,3.0927,3.0618,3.0618,1528.0],["1982-04-01",3.0618,3.0927,3.0618,3.0618,1146.0],["1982-04-02",3.0618,3.0618,3.0618,3.0618,0.0],["1982-04-05",3.0618,3.0618,3.0618,3.0618,0.0],["1982-04-06",3.0618,3.0927,3.0,3.0,382.0],["1982-04-07",3.0,3.0927,3.0,3.0,1910.0],["1982-04-08",3.0,3.0927,3.0,3.0,764.0],["1982-04-12",3.0,3.0927,3.0,3.0,764.0],["1982-04-13",3.0,3.0927,3.0,3.0,3820.0],["1982-04-14",3.0,3.0618,2.969,2.969,19101.0],["1982-04-15",2.969,3.0618,2.969,2.969,1146.0],["1982-04-16",2.969,3.0618,2.969,2.969,2674.0],["1982-04-19",2.969,3.0618,2.969,2.969,30943.0],["1982-04-20",2.969,2.969,2.969,2.969,0.0],["1982-04-21",2.969,3.0309,2.9381,2.9381,382.0],["1982-04-22",2.9381,2.9381,2.9381,2.9381,0.0],["1982-04-23",2.969,3.0309,2.969,2.969,16809.0],["1982-04-26",2.969,3.0618,2.969,2.969,3056.0],["1982-04-27",2.969,2.969,2.969,2.969,0.0],["1982-04-28",3.0,3.0618,3.0,3.0,3820.0],["1982-04-29",3.0,3.0618,3.0,3.0,1528.0],["1982-04-30",3.0,3.0618,3.0,3.0,11460.0],["1982-05-03",3.0,3.0309,2.969,2.969,2674.0],["1982-05-04",2.969,3.0618,2.969,2.969,1910.0],["1982-05-05",2.969,3.0618,2.969,2.969,764.0],["1982-05-06",2.969,3.0618,2.969,2.969,764.0],["1982-05-07",3.0,3.0927,3.0,3.0,21011.0],["1982-05-10",3.0,3.0927,3.0,3.0,764.0],["1982-05-11",3.0,3.0,3.0,3.0,0.0],["1982-05-12",3.0,3.0927,3.0,3.0,1528.0],["1982-05-13",3.0,3.0618,3.0,3.0,6876.0],["1982-05-14",3.0,3.0618,3.0,3.0,1528.0],["1982-05-17",3.0,3.0618,3.0,3.0,382.0],["1982-05-18",3.0,3.0618,3.0,3.0,382.0],["1982-05-19",3.0,3.0618,3.0,3.0,382.0],["1982-05-20",3.0,3.0618,3.0,3.0,764.0],["1982-05-21",3.0,3.0618,3.0,3.0,764.0],["1982-05-24",3.0,3.0,3.0,3.0,0.0],["1982-05-25",3.0,3.0618,3.0,3.0,764.0],["1982-05-26",3.0,3.0618,3.0,3.0,2292.0],["1982-05-27",3.0,3.0618,3.0,3.0,764.0],["1982-05-28",3.0,3.0618,3.0,3.0,5348.0],["1982-06-01",3.0,3.0927,3.0,3.0,4584.0],["1982-06-02",3.0,3.0,3.0,3.0,0.0],["1982-06-03",3.0,3.0,3.0,3.0,0.0],["1982-06-04",3.0,3.0,3.0,3.0,0.0],["1982-06-07",3.0,3.0618,3.0,3.0,382.0],["1982-06-08",3.0,3.0,3.0,3.0,0.0],["1982-06-09",3.0,3.0309,2.969,2.969,3056.0],["1982-06-10",2.969,3.0309,2.969,2.969,382.0],["1982-06-11",2.969,3.0,2.9381,2.9381,6112.0],["1982-06-14",2.9381,2.9381,2.9381,2.9381,0.0],["1982-06-15",2.9381,3.0,2.9072,2.9072,1910.0],["1982-06-16",2.9072,3.0,2.9072,2.9072,2292.0],["1982-06-17",2.9072,2.9072,2.9072,2.9072,0.0],["1982-06-18",2.9072,2.9072,2.9072,2.9072,0.0],["1982-06-21",2.9072,2.9072,2.9072,2.9072,0.0],["1982-06-22",2.9072,2.9072,2.9072,2.9072,0.0],["1982-06-23",2.9072,2.969,2.8763,2.8763,382.0],["1982-06-24",2.8763,2.969,2.8763,2.8763,6876.0],["1982-06-25",2.8763,2.9381,2.8453,2.8453,2292.0],["1982-06-28",2.8453,2.8453,2.7835,2.7835,7640.0],["1982-06-29",2.7835,2.8453,2.7835,2.7835,1146.0],["1982-06-30",2.7835,2.8453,2.7835,2.7835,2674.0],["1982-07-01",2.7835,2.8763,2.7835,2.7835,2292.0],["1982-07-02",2.7835,2.8453,2.7835,2.7835,3820.0],["1982-07-06",2.7835,2.7835,2.7835,2.7835,0.0],["1982-07-07",2.7835,2.8763,2.7835,2.7835,24831.0],["1982-07-08",2.7835,2.8453,2.7835,2.7835,382.0],["1982-07-09",2.7835,2.7835,2.7835,2.7835,0.0],["1982-07-12",2.8144,2.8453,2.8144,2.8144,764.0],["1982-07-13",2.8144,2.9072,2.8144,2.8144,7640.0],["1982-07-14",2.8144,2.8144,2.8144,2.8144,0.0],["1982-07-15",2.8144,2.8144,2.8144,2.8144,0.0],["1982-07-16",2.8144,2.9072,2.8144,2.8144,764.0],["1982-07-19",2.8144,2.9072,2.8144,2.8144,382.0],["1982-07-20",2.8144,2.8763,2.8144,2.8144,2292.0],["1982-07-21",2.8144,2.8763,2.8144,2.8144,1146.0],["1982-07-22",2.8144,2.8763,2.8144,2.8144,12607.0],["1982-07-23",2.8144,2.8763,2.8144,2.8144,382.0],["1982-07-26",2.8144,2.8763,2.8144,2.8144,764.0],["1982-07-27",2.8144,2.8144,2.8144,2.8144,0.0],["1982-07-28",2.8144,2.8763,2.8144,2.8144,1910.0],["1982-07-29",2.8144,2.8453,2.7525,2.7525,1528.0],["1982-07-30",2.7525,2.7525,2.7525,2.7525,0.0],["1982-08-02",2.7525,2.7525,2.7525,2.7525,0.0],["1982-08-03",2.7525,2.7525,2.7525,2.7525,0.0],["1982-08-04",2.7835,2.8453,2.7835,2.7835,382.0],["1982-08-05",2.7835,2.8144,2.7216,2.7216,6112.0],["1982-08-06",2.7216,2.7525,2.6907,2.6907,764.0],["1982-08-09",2.6907,2.7525,2.6598,2.6598,10696.0],["1982-08-10",2.6598,2.6598,2.6598,2.6598,0.0],["1982-08-11",2.6598,2.6907,2.6288,2.6288,4202.0],["1982-08-12",2.6288,2.6907,2.6288,2.6288,1528.0],["1982-08-13",2.6598,2.6907,2.6598,2.6598,764.0],["1982-08-16",2.6598,2.6907,2.6288,2.6288,1146.0],["1982-08-17",2.6288,2.6598,2.5979,2.5979,4584.0],["1982-08-18",2.5979,2.6598,2.567,2.567,2292.0],["1982-08-19",2.567,2.6598,2.567,2.567,12989.0],["1982-08-20",2.567,2.6598,2.567,2.567,4966.0],["1982-08-23",2.5979,2.6907,2.5979,2.5979,8404.0],["1982-08-24",2.5979,2.6907,2.5979,2.5979,6494.0],["1982-08-25",2.6288,2.6907,2.6288,2.6288,8022.0],["1982-08-26",2.6288,2.6288,2.6288,2.6288,0.0],["1982-08-27",2.6288,2.6907,2.6288,2.6288,73729.0],["1982-08-30",2.6907,2.7525,2.6907,2.6907,12607.0],["1982-08-31",2.8763,2.969,2.8763,2.8763,27123.0],["1982-09-01",2.9381,3.0,2.9381,2.9381,21011.0],["1982-09-02",2.969,3.0,2.969,2.969,11843.0],["1982-09-03",3.0,3.0309,3.0,3.0,15281.0],["1982-09-07",3.0,3.0618,3.0,3.0,17191.0],["1982-09-08",3.0,3.0,3.0,3.0,0.0],["1982-09-09",3.0,3.0309,3.0,3.0,23685.0],["1982-09-10",3.0,3.0927,3.0,3.0,19483.0],["1982-09-13",3.0,3.0,3.0,3.0,0.0],["1982-09-14",3.0309,3.0927,3.0309,3.0309,9168.0],["1982-09-15",3.0618,3.1546,3.0618,3.0618,5348.0],["1982-09-16",3.402,3.4948,3.402,3.402,19483.0],["1982-09-17",3.5567,3.6185,3.5567,3.5567,40112.0],["1982-09-20",3.3711,3.3711,3.3092,3.3092,21011.0],["1982-09-21",3.3092,3.3402,3.2474,3.2474,2292.0],["1982-09-22",3.2474,3.2474,3.2474,3.2474,0.0],["1982-09-23",3.2783,3.3402,3.2783,3.2783,3438.0],["1982-09-24",3.2783,3.3402,3.2474,3.2474,8022.0],["1982-09-27",3.2474,3.3402,3.2474,3.2474,5348.0],["1982-09-28",3.2783,3.3402,3.2783,3.2783,382.0],["1982-09-29",3.3402,3.402,3.3402,3.3402,10696.0],["1982-09-30",3.3402,3.3402,3.3402,3.3402,0.0],["1982-10-01",3.402,3.4948,3.402,3.402,4584.0],["1982-10-04",3.402,3.4948,3.402,3.402,382.0],["1982-10-05",3.402,3.5257,3.402,3.402,67617.0],["1982-10-06",3.402,3.402,3.402,3.402,0.0],["1982-10-07",3.402,3.4639,3.402,3.402,3438.0],["1982-10-08",3.402,3.4329,3.3711,3.3711,1528.0],["1982-10-11",3.3711,3.3711,3.3711,3.3711,0.0],["1982-10-12",3.3711,3.4329,3.3402,3.3402,2674.0],["1982-10-13",3.3402,3.4329,3.3402,3.3402,3438.0],["1982-10-14",3.402,3.4948,3.402,3.402,26741.0],["1982-10-15",3.402,3.4948,3.402,3.402,19865.0],["1982-10-18",3.402,3.402,3.402,3.402,0.0],["1982-10-19",3.402,3.4948,3.402,3.402,382.0],["1982-10-20",3.402,3.402,3.402,3.402,0.0],["1982-10-21",3.402,3.5257,3.402,3.402,382.0],["1982-10-22",3.4329,3.5257,3.4329,3.4329,2292.0],["1982-10-25",3.4329,3.5257,3.402,3.402,2674.0],["1982-10-26",3.402,3.402,3.402,3.402,0.0],["1982-10-27",3.4329,3.5876,3.4329,3.4329,7640.0],["1982-10-28",3.4329,3.4329,3.4329,3.4329,0.0],["1982-10-29",3.4639,3.5876,3.4639,3.4639,9932.0],["1982-11-01",3.4639,3.5876,3.4639,3.4639,3820.0],["1982-11-02",3.4639,3.5876,3.4639,3.4639,2674.0],["1982-11-03",3.4639,3.4639,3.4639,3.4639,0.0],["1982-11-04",3.4948,3.5876,3.4948,3.4948,19483.0],["1982-11-05",3.4948,3.5876,3.4639,3.4639,1146.0],["1982-11-08",3.4639,3.5876,3.4639,3.4639,6876.0],["1982-11-09",3.4639,3.5257,3.4329,3.4329,2292.0],["1982-11-10",3.4329,3.4639,3.3402,3.3402,1910.0],["1982-11-11",3.3402,3.4639,3.3402,3.3402,1146.0],["1982-11-12",3.3402,3.4639,3.3402,3.3402,382.0],["1982-11-15",3.3402,3.4329,3.2783,3.2783,2674.0],["1982-11-16",3.2783,3.4329,3.2474,3.2474,0.0],["1982-11-17",3.2783,3.4329,3.2783,3.2783,764.0],["1982-11-18",3.2783,3.4329,3.2783,3.2783,1146.0],["1982-11-19",3.3092,3.4329,3.3092,3.3092,764.0],["1982-11-22",3.3092,3.4329,3.3092,3.3092,9168.0],["1982-11-23",3.3402,3.4329,3.3402,3.3402,10314.0],["1982-11-24",3.3402,3.4329,3.3402,3.3402,764.0],["1982-11-26",3.3402,3.3402,3.3402,3.3402,0.0],["1982-11-29",3.3402,3.3402,3.3402,3.3402,0.0],["1982-11-30",3.3402,3.3402,3.3402,3.3402,0.0],["1982-12-01",3.3402,3.3402,3.3402,3.3402,0.0],["1982-12-02",3.3402,3.3402,3.3402,3.3402,0.0],["1982-12-03",3.3402,3.4329,3.3092,3.3092,1910.0],["1982-12-06",3.3092,3.402,3.3092,3.3092,764.0],["1982-12-07",3.3092,3.402,3.3092,3.3092,764.0],["1982-12-08",3.3402,3.402,3.3402,3.3402,3820.0],["1982-12-09",3.3402,3.3402,3.3402,3.3402,0.0],["1982-12-10",3.0618,3.0618,2.969,2.969,382.0],["1982-12-13",2.969,2.969,2.969,2.969,0.0],["1982-12-14",2.969,3.0618,2.969,2.969,382.0],["1982-12-15",2.969,3.0309,2.969,2.969,382.0],["1982-12-16",2.969,3.0309,2.9381,2.9381,1910.0],["1982-12-17",2.9381,2.9381,2.9381,2.9381,0.0],["1982-12-20",2.9381,2.9381,2.9381,2.9381,0.0],["1982-12-21",2.9381,2.9381,2.9381,2.9381,0.0],["1982-12-22",2.9381,2.9381,2.9381,2.9381,0.0],["1982-12-23",2.9381,2.9381,2.9381,2.9381,0.0],["1982-12-27",2.9381,2.969,2.9072,2.9072,4966.0],["1982-12-28",2.9072,2.969,2.8453,2.8453,3056.0],["1982-12-29",2.8453,2.969,2.8453,2.8453,764.0],["1982-12-30",2.8453,2.9381,2.8453,2.8453,764.0],["1982-12-31",2.8453,2.8453,2.8453,2.8453,0.0],["1983-01-03",2.9381,3.0309,2.9381,2.9381,4966.0],["1983-01-04",2.9381,3.0309,2.9381,2.9381,16045.0],["1983-01-05",2.9381,2.9381,2.9381,2.9381,0.0],["1983-01-06",2.9381,2.9381,2.9381,2.9381,0.0],["1983-01-07",2.9381,3.0309,2.9381,2.9381,1528.0],["1983-01-10",2.969,3.0309,2.969,2.969,2674.0],["1983-01-11",3.0,3.0927,3.0,3.0,2674.0],["1983-01-12",3.0,3.0927,2.969,2.969,382.0],["1983-01-13",3.0,3.0927,3.0,3.0,1146.0],["1983-01-14",3.0,3.0,3.0,3.0,0.0],["1983-01-17",3.0,3.0927,2.969,2.969,1910.0],["1983-01-18",2.969,3.0309,2.969,2.969,5348.0],["1983-01-19",2.969,2.969,2.969,2.969,0.0],["1983-01-20",2.969,3.0618,2.969,2.969,19483.0],["1983-01-21",2.969,3.0309,2.969,2.969,3056.0],["1983-01-24",2.969,3.0,2.9381,2.9381,382.0],["1983-01-25",2.969,3.0309,2.969,2.969,1910.0],["1983-01-26",2.969,2.969,2.969,2.969,0.0],["1983-01-27",2.969,3.0309,2.969,2.969,5348.0],["1983-01-28",2.969,3.0309,2.969,2.969,4202.0],["1983-01-31",2.969,3.0309,2.9381,2.9381,27123.0],["1983-02-01",2.9381,3.0,2.9381,2.9381,0.0],["1983-02-02",2.9381,3.0,2.9381,2.9381,3438.0],["1983-02-03",2.9381,2.969,2.9072,2.9072,7258.0],["1983-02-04",2.9072,2.9381,2.8453,2.8453,3438.0],["1983-02-07",2.8453,2.9381,2.8453,2.8453,2674.0],["1983-02-08",2.8453,2.9072,2.8453,2.8453,5730.0],["1983-02-09",2.8763,2.969,2.8763,2.8763,7258.0],["1983-02-10",2.8763,2.9381,2.8763,2.8763,1910.0],["1983-02-11",2.8763,2.8763,2.8763,2.8763,0.0],["1983-02-14",2.8763,2.9072,2.8453,2.8453,1146.0],["1983-02-15",2.8453,2.8453,2.8453,2.8453,0.0],["1983-02-16",2.8453,2.8763,2.8453,2.8453,3438.0],["1983-02-17",2.8453,2.9072,2.8453,2.8453,14517.0],["1983-02-18",2.8453,2.9072,2.8453,2.8453,2674.0],["1983-02-22",2.8453,2.9072,2.8453,2.8453,9932.0],["1983-02-23",2.8453,2.9072,2.8453,2.8453,1146.0],["1983-02-24",2.8453,2.9072,2.8453,2.8453,1910.0],["1983-02-25",2.8453,2.9072,2.8453,2.8453,3438.0],["1983-02-28",2.8453,2.9072,2.8453,2.8453,4584.0],["1983-03-01",2.8763,2.969,2.8763,2.8763,69145.0],["1983-03-02",2.8763,2.969,2.8763,2.8763,16427.0],["1983-03-03",2.8763,3.0,2.8763,2.8763,30561.0],["1983-03-04",2.8763,2.8763,2.8763,2.8763,0.0],["1983-03-07",2.9381,3.0,2.9381,2.9381,3056.0],["1983-03-08",2.9381,2.969,2.9072,2.9072,382.0],["1983-03-09",2.9381,3.0309,2.9381,2.9381,8022.0],["1983-03-10",2.9381,3.0309,2.9381,2.9381,1910.0],["1983-03-11",2.9381,3.0309,2.9381,2.9381,382.0],["1983-03-14",2.9381,2.9381,2.9381,2.9381,0.0],["1983-03-15",2.9381,3.0309,2.9381,2.9381,9168.0],["1983-03-16",2.9381,3.0309,2.9381,2.9381,1146.0],["1983-03-17",2.9381,3.0309,2.9381,2.9381,764.0],["1983-03-18",3.0,3.0927,3.0,3.0,4202.0],["1983-03-21",3.0309,3.1237,3.0309,3.0309,764.0],["1983-03-22",3.0309,3.0309,3.0309,3.0309,0.0],["1983-03-23",3.0618,3.1546,3.0618,3.0618,9932.0],["1983-03-24",3.0618,3.1546,3.0618,3.0618,1528.0],["1983-03-25",3.0618,3.1546,3.0618,3.0618,6876.0],["1983-03-28",3.0618,3.1546,3.0618,3.0618,3820.0],["1983-03-29",3.0618,3.1546,3.0618,3.0618,1910.0],["1983-03-30",3.0618,3.1237,3.0309,3.0309,5348.0],["1983-03-31",3.0309,3.0927,3.0309,3.0309,8786.0],["1983-04-04",3.0309,3.1237,3.0309,3.0309,9168.0],["1983-04-05",3.0309,3.0309,3.0309,3.0309,0.0],["1983-04-06",3.0309,3.0309,3.0309,3.0309,0.0],["1983-04-07",3.0309,3.0927,3.0309,3.0309,16427.0],["1983-04-08",3.0927,3.1855,3.0927,3.0927,8022.0],["1983-04-11",3.2165,3.2783,3.2165,3.2165,4966.0],["1983-04-12",3.2474,3.3402,3.2474,3.2474,382.0],["1983-04-13",3.3092,3.3711,3.3092,3.3092,24067.0],["1983-04-14",3.3402,3.402,3.3402,3.3402,5730.0],["1983-04-15",3.3402,3.402,3.3402,3.3402,1528.0],["1983-04-18",3.3402,3.4329,3.3402,3.3402,12225.0],["1983-04-19",3.3402,3.402,3.3092,3.3092,2292.0],["1983-04-20",3.3402,3.4639,3.3402,3.3402,18719.0],["1983-04-21",3.3402,3.3402,3.3402,3.3402,0.0],["1983-04-22",3.3711,3.4329,3.3711,3.3711,764.0],["1983-04-25",3.4329,3.5257,3.4329,3.4329,3820.0],["1983-04-26",3.4329,3.5567,3.4329,3.4329,0.0],["1983-04-27",3.4948,3.5876,3.4948,3.4948,3820.0],["1983-04-28",3.5567,3.6804,3.5567,3.5567,2292.0],["1983-04-29",3.5567,3.6494,3.5567,3.5567,382.0],["1983-05-02",3.5567,3.6185,3.5567,3.5567,8404.0],["1983-05-03",3.5567,3.5876,3.4948,3.4948,7258.0],["1983-05-04",3.4948,3.6185,3.4948,3.4948,1146.0],["1983-05-05",3.5257,3.6185,3.5257,3.5257,382.0],["1983-05-06",3.5257,3.6185,3.5257,3.5257,1910.0],["1983-05-09",3.5257,3.6185,3.5257,3.5257,1528.0],["1983-05-10",3.5257,3.5257,3.5257,3.5257,0.0],["1983-05-11",3.5257,3.5257,3.5257,3.5257,0.0],["1983-05-12",3.5257,3.5257,3.5257,3.5257,0.0],["1983-05-13",3.5257,3.5876,3.5257,3.5257,5730.0],["1983-05-16",3.5257,3.6494,3.5257,3.5257,6112.0],["1983-05-17",3.5257,3.6494,3.5257,3.5257,764.0],["1983-05-18",3.5567,3.6185,3.5567,3.5567,1146.0],["1983-05-19",3.5567,3.6494,3.5567,3.5567,1910.0],["1983-05-20",3.5567,3.6494,3.5567,3.5567,2292.0],["1983-05-23",3.5567,3.6494,3.5567,3.5567,1910.0],["1983-05-24",3.5567,3.6494,3.5567,3.5567,11843.0],["1983-05-25",3.5876,3.6804,3.5876,3.5876,9550.0],["1983-05-26",3.5876,3.7113,3.5876,3.5876,764.0],["1983-05-27",3.6185,3.7113,3.6185,3.6185,3438.0],["1983-05-31",3.6185,3.7113,3.6185,3.6185,382.0],["1983-06-01",3.6185,3.6804,3.5876,3.5876,0.0],["1983-06-02",3.5876,3.5876,3.5876,3.5876,0.0],["1983-06-03",3.6185,3.7113,3.6185,3.6185,6876.0],["1983-06-06",3.6185,3.7113,3.6185,3.6185,382.0],["1983-06-07",3.6185,3.6804,3.6185,3.6185,4966.0],["1983-06-08",3.6185,3.6804,3.6185,3.6185,1910.0],["1983-06-09",3.6185,3.6804,3.5876,3.5876,1528.0],["1983-06-10",3.6185,3.7113,3.6185,3.6185,382.0],["1983-06-13",3.6185,3.7113,3.6185,3.6185,3820.0],["1983-06-14",3.6185,3.6804,3.6185,3.6185,1910.0],["1983-06-15",3.6185,3.7113,3.6185,3.6185,764.0],["1983-06-16",3.6494,3.7422,3.6494,3.6494,3056.0],["1983-06-17",3.6494,3.7422,3.6494,3.6494,4202.0],["1983-06-20",3.6494,3.7113,3.6494,3.6494,2292.0],["1983-06-21",3.6494,3.7113,3.6494,3.6494,382.0],["1983-06-22",3.6494,3.7422,3.6494,3.6494,1146.0],["1983-06-23",3.6494,3.7422,3.6494,3.6494,382.0],["1983-06-24",3.6494,3.7422,3.6494,3.6494,764.0],["1983-06-27",3.6494,3.6494,3.6494,3.6494,0.0],["1983-06-28",3.6494,3.7113,3.6185,3.6185,382.0],["1983-06-29",3.6185,3.7113,3.6185,3.6185,4202.0],["1983-06-30",3.6185,3.7113,3.6185,3.6185,7640.0],["1983-07-01",3.6185,3.6804,3.6185,3.6185,3056.0],["1983-07-05",3.6185,3.6185,3.6185,3.6185,0.0],["1983-07-06",3.6185,3.6804,3.6185,3.6185,1910.0],["1983-07-07",3.6185,3.6185,3.6185,3.6185,0.0],["1983-07-08",3.6185,3.6185,3.6185,3.6185,0.0],["1983-07-11",3.6185,3.7113,3.6185,3.6185,4202.0],["1983-07-12",3.6185,3.7113,3.6185,3.6185,1146.0],["1983-07-13",3.6185,3.7113,3.6185,3.6185,382.0],["1983-07-14",3.6494,3.7113,3.6494,3.6494,382.0],["1983-07-15",3.6494,3.7113,3.6494,3.6494,764.0],["1983-07-18",3.6494,3.7422,3.6494,3.6494,1146.0],["1983-07-19",3.6494,3.7113,3.6494,3.6494,6112.0],["1983-07-20",3.6494,3.6804,3.6185,3.6185,3056.0],["1983-07-21",3.6185,3.6804,3.6185,3.6185,2292.0],["1983-07-22",3.6185,3.6804,3.6185,3.6185,1146.0],["1983-07-25",3.6185,3.6804,3.6185,3.6185,2292.0],["1983-07-26",3.6185,3.6804,3.6185,3.6185,7640.0],["1983-07-27",3.6185,3.6494,3.5876,3.5876,1146.0],["1983-07-28",3.5876,3.5876,3.5876,3.5876,0.0],["1983-07-29",3.5876,3.6185,3.5567,3.5567,1146.0],["1983-08-01",3.5567,3.5876,3.4948,3.4948,1910.0],["1983-08-02",3.4948,3.4948,3.4948,3.4948,0.0],["1983-08-03",3.4948,3.5876,3.4948,3.4948,764.0],["1983-08-04",3.4948,3.5876,3.4948,3.4948,3820.0],["1983-08-05",3.4948,3.5876,3.4948,3.4948,0.0],["1983-08-08",3.4948,3.5876,3.4948,3.4948,1146.0],["1983-08-09",3.4948,3.5567,3.4948,3.4948,1910.0],["1983-08-10",3.4948,3.4948,3.4948,3.4948,0.0],["1983-08-11",3.4948,3.4948,3.4948,3.4948,0.0],["1983-08-12",3.4948,3.5257,3.4639,3.4639,17573.0],["1983-08-15",3.4639,3.4948,3.4329,3.4329,382.0],["1983-08-16",3.4329,3.4639,3.402,3.402,1146.0],["1983-08-17",3.402,3.4639,3.402,3.402,764.0],["1983-08-18",3.4329,3.5257,3.4329,3.4329,5730.0],["1983-08-19",3.4329,3.5257,3.4329,3.4329,382.0],["1983-08-22",3.4639,3.5257,3.4639,3.4639,3820.0],["1983-08-23",3.4639,3.5257,3.4639,3.4639,764.0],["1983-08-24",3.4639,3.5257,3.4639,3.4639,1146.0],["1983-08-25",3.4639,3.5257,3.4639,3.4639,3056.0],["1983-08-26",3.4639,3.5567,3.4639,3.4639,1146.0],["1983-08-29",3.4639,3.5567,3.4639,3.4639,15281.0],["1983-08-30",3.4639,3.5103,3.4329,3.4329,5348.0],["1983-08-31",3.4329,3.5103,3.4175,3.4175,382.0],["1983-09-01",3.4329,3.4948,3.4329,3.4329,2292.0],["1983-09-02",3.4329,3.4948,3.4329,3.4329,382.0],["1983-09-06",3.4329,3.4948,3.4329,3.4329,8786.0],["1983-09-07",3.4329,3.4948,3.4329,3.4329,3056.0],["1983-09-08",3.4329,3.4329,3.4329,3.4329,0.0],["1983-09-09",3.4329,3.4948,3.4329,3.4329,1910.0],["1983-09-12",3.4329,3.4639,3.402,3.402,2292.0],["1983-09-13",3.402,3.4639,3.3711,3.3711,1528.0],["1983-09-14",3.3711,3.4639,3.3711,3.3711,382.0],["1983-09-15",3.3711,3.4639,3.3711,3.3711,1528.0],["1983-09-16",3.3711,3.4639,3.3711,3.3711,4966.0],["1983-09-19",3.3711,3.4639,3.3711,3.3711,0.0],["1983-09-20",3.3711,3.4639,3.3711,3.3711,0.0],["1983-09-21",3.3711,3.4639,3.3711,3.3711,764.0],["1983-09-22",3.402,3.4948,3.402,3.402,17573.0],["1983-09-23",3.4329,3.4948,3.4329,3.4329,12225.0],["1983-09-26",3.4639,3.5567,3.4639,3.4639,4966.0],["1983-09-27",3.4948,3.5876,3.4948,3.4948,3820.0],["1983-09-28",3.4948,3.5876,3.4948,3.4948,0.0],["1983-09-29",3.4948,3.5876,3.4948,3.4948,382.0],["1983-09-30",3.4948,3.4948,3.4948,3.4948,0.0],["1983-10-03",3.4948,3.5876,3.4948,3.4948,2674.0],["1983-10-04",3.4948,3.5876,3.4948,3.4948,13753.0],["1983-10-05",3.4948,3.5876,3.4948,3.4948,382.0],["1983-10-06",3.4948,3.5876,3.4948,3.4948,1146.0],["1983-10-07",3.4948,3.5876,3.4948,3.4948,24831.0],["1983-10-10",3.4948,3.5876,3.4948,3.4948,1528.0],["1983-10-11",3.4948,3.5876,3.4948,3.4948,0.0],["1983-10-12",3.4948,3.5876,3.4948,3.4948,17573.0],["1983-10-13",3.4948,3.5876,3.4639,3.4639,17955.0],["1983-10-14",3.4639,3.5567,3.4639,3.4639,3820.0],["1983-10-17",3.4639,3.5567,3.4639,3.4639,4584.0],["1983-10-18",3.4639,3.5257,3.4639,3.4639,62269.0],["1983-10-19",3.4639,3.5257,3.4639,3.4639,382.0],["1983-10-20",3.4639,3.5567,3.4639,3.4639,382.0],["1983-10-21",3.4948,3.5567,3.4948,3.4948,382.0],["1983-10-24",3.4948,3.5876,3.4948,3.4948,4202.0],["1983-10-25",3.4948,3.5567,3.4948,3.4948,1910.0],["1983-10-26",3.4948,3.5567,3.4639,3.4639,6494.0],["1983-10-27",3.4639,3.5257,3.4639,3.4639,1146.0],["1983-10-28",3.4948,3.5567,3.4948,3.4948,4202.0],["1983-10-31",3.4948,3.5876,3.4948,3.4948,1910.0],["1983-11-01",3.5103,3.6185,3.5103,3.5103,9550.0],["1983-11-02",3.5103,3.5876,3.4948,3.4948,6494.0],["1983-11-03",3.4948,3.5876,3.4948,3.4948,3438.0],["1983-11-04",3.4948,3.5876,3.4948,3.4948,382.0],["1983-11-07",3.4948,3.6185,3.4948,3.4948,2292.0],["1983-11-08",3.4948,3.5876,3.4948,3.4948,1146.0],["1983-11-09",3.4948,3.4948,3.4948,3.4948,0.0],["1983-11-10",3.4948,3.6185,3.4948,3.4948,45842.0],["1983-11-11",3.4948,3.5876,3.4948,3.4948,1910.0],["1983-11-14",3.4948,3.5876,3.4948,3.4948,2292.0],["1983-11-15",3.4948,3.5876,3.4948,3.4948,764.0],["1983-11-16",3.4948,3.5876,3.4948,3.4948,8022.0],["1983-11-17",3.5567,3.6494,3.5567,3.5567,8404.0],["1983-11-18",3.5876,3.6804,3.5876,3.5876,3438.0],["1983-11-21",3.5876,3.5876,3.5876,3.5876,0.0],["1983-11-22",3.6185,3.7113,3.6185,3.6185,2674.0],["1983-11-23",3.6185,3.7113,3.6185,3.6185,2292.0],["1983-11-25",3.6494,3.7422,3.6494,3.6494,1910.0],["1983-11-28",3.6494,3.7732,3.6494,3.6494,382.0],["1983-11-29",3.6804,3.7731,3.6804,3.6804,764.0],["1983-11-30",3.6804,3.7731,3.6804,3.6804,4584.0],["1983-12-01",3.6804,3.7731,3.6804,3.6804,382.0],["1983-12-02",3.6804,3.7731,3.6804,3.6804,764.0],["1983-12-05",3.6804,3.7731,3.6804,3.6804,382.0],["1983-12-06",3.6804,3.6804,3.6804,3.6804,0.0],["1983-12-07",3.6804,3.7731,3.6804,3.6804,382.0],["1983-12-08",3.6804,3.6804,3.6804,3.6804,0.0],["1983-12-09",3.6804,3.7731,3.6804,3.6804,1528.0],["1983-12-12",3.6804,3.6804,3.6804,3.6804,0.0],["1983-12-13",3.4329,3.4329,3.3402,3.3402,8786.0],["1983-12-14",3.3402,3.3402,3.3402,3.3402,0.0],["1983-12-15",3.3711,3.4639,3.3711,3.3711,2674.0],["1983-12-16",3.3711,3.4948,3.3711,3.3711,382.0],["1983-12-19",3.3711,3.3711,3.3711,3.3711,0.0],["1983-12-20",3.402,3.4948,3.402,3.402,4966.0],["1983-12-21",3.402,3.4948,3.402,3.402,382.0],["1983-12-22",3.402,3.402,3.402,3.402,0.0],["1983-12-23",3.402,3.4948,3.402,3.402,1910.0],["1983-12-27",3.4329,3.4948,3.4329,3.4329,764.0],["1983-12-28",3.4329,3.4329,3.4329,3.4329,0.0],["1983-12-29",3.4329,3.4329,3.4329,3.4329,0.0],["1983-12-30",3.4329,3.4948,3.4329,3.4329,382.0],["1984-01-03",3.4329,3.4329,3.4329,3.4329,0.0],["1984-01-04",3.4639,3.5567,3.4639,3.4639,3056.0],["1984-01-05",3.4948,3.5876,3.4948,3.4948,2292.0],["1984-01-06",3.4948,3.5567,3.4948,3.4948,764.0],["1984-01-09",3.4948,3.5567,3.4948,3.4948,2292.0],["1984-01-10",3.4948,3.5876,3.4948,3.4948,1910.0],["1984-01-11",3.4948,3.5876,3.4948,3.4948,1146.0],["1984-01-12",3.4948,3.4948,3.4948,3.4948,0.0],["1984-01-13",3.4948,3.5876,3.4948,3.4948,1528.0],["1984-01-16",3.5257,3.6185,3.5257,3.5257,1528.0],["1984-01-17",3.5567,3.6185,3.5567,3.5567,382.0],["1984-01-18",3.5567,3.5567,3.5567,3.5567,0.0],["1984-01-19",3.6185,3.6804,3.6185,3.6185,2674.0],["1984-01-20",3.6494,3.7732,3.6494,3.6494,18337.0],["1984-01-23",3.6804,3.7422,3.6804,3.6804,1146.0],["1984-01-24",3.6804,3.7422,3.6804,3.6804,4966.0],["1984-01-25",3.6804,3.7422,3.6804,3.6804,4202.0],["1984-01-26",3.6804,3.7422,3.6185,3.6185,382.0],["1984-01-27",3.6494,3.7422,3.6494,3.6494,1146.0],["1984-01-30",3.6494,3.7113,3.6185,3.6185,764.0],["1984-01-31",3.5876,3.5876,3.5257,3.5257,1528.0],["1984-02-01",3.5567,3.6185,3.5567,3.5567,382.0],["1984-02-02",3.5567,3.5567,3.5567,3.5567,0.0],["1984-02-03",3.5567,3.6494,3.5567,3.5567,1910.0],["1984-02-06",3.5567,3.6494,3.5567,3.5567,1528.0],["1984-02-07",3.5567,3.6494,3.5567,3.5567,2674.0],["1984-02-08",3.5567,3.6494,3.5567,3.5567,764.0],["1984-02-09",3.5567,3.6494,3.5567,3.5567,2674.0],["1984-02-10",3.5567,3.5567,3.5567,3.5567,0.0],["1984-02-13",3.5567,3.5567,3.5567,3.5567,0.0],["1984-02-14",3.5567,3.6185,3.5567,3.5567,1146.0],["1984-02-15",3.5567,3.6185,3.5567,3.5567,764.0],["1984-02-16",3.5567,3.6494,3.5567,3.5567,28651.0],["1984-02-17",3.6185,3.7113,3.6185,3.6185,3820.0],["1984-02-21",3.6185,3.7113,3.6185,3.6185,382.0],["1984-02-22",3.835,3.9278,3.835,3.835,12989.0],["1984-02-23",3.8969,3.9896,3.8969,3.8969,16809.0],["1984-02-24",3.8969,3.9896,3.8969,3.8969,3056.0],["1984-02-27",3.9278,3.9896,3.9278,3.9278,13753.0],["1984-02-28",3.9896,4.0515,3.9896,3.9896,4966.0],["1984-02-29",4.0206,4.1443,4.0206,4.0206,8404.0],["1984-03-01",3.9896,3.9896,3.9278,3.9278,12225.0],["1984-03-02",3.9278,3.9896,3.9278,3.9278,382.0],["1984-03-05",3.9278,3.9896,3.9278,3.9278,1528.0],["1984-03-06",3.9278,3.9587,3.8659,3.8659,4966.0],["1984-03-07",3.8659,3.9278,3.835,3.835,1910.0],["1984-03-08",3.9587,4.0515,3.9587,3.9587,13753.0],["1984-03-09",3.9587,4.0206,3.9587,3.9587,8404.0],["1984-03-12",3.9587,3.9896,3.8969,3.8969,1146.0],["1984-03-13",3.9278,4.0206,3.9278,3.9278,0.0],["1984-03-14",3.9278,3.9587,3.9278,3.9278,13753.0],["1984-03-15",3.9278,3.9587,3.9278,3.9278,7640.0],["1984-03-16",3.9278,3.9587,3.8969,3.8969,26741.0],["1984-03-19",3.8969,3.9587,3.8659,3.8659,382.0],["1984-03-20",3.8659,3.9896,3.8659,3.8659,7640.0],["1984-03-21",3.8969,3.9587,3.8969,3.8969,7640.0],["1984-03-22",3.8969,3.9587,3.8969,3.8969,382.0],["1984-03-23",3.8969,3.9896,3.8969,3.8969,8786.0],["1984-03-26",3.8969,3.9896,3.8969,3.8969,382.0],["1984-03-27",3.8969,3.9896,3.8969,3.8969,2292.0],["1984-03-28",3.8969,3.8969,3.8969,3.8969,0.0],["1984-03-29",3.8969,3.9896,3.8969,3.8969,764.0],["1984-03-30",3.8969,3.8969,3.8969,3.8969,0.0],["1984-04-02",3.8969,3.9896,3.8969,3.8969,1910.0],["1984-04-03",3.8969,3.9896,3.8969,3.8969,3438.0],["1984-04-04",3.8969,3.9896,3.8969,3.8969,2292.0],["1984-04-05",3.8969,3.8969,3.8969,3.8969,0.0],["1984-04-06",3.8969,3.9896,3.8969,3.8969,1910.0],["1984-04-09",3.8969,3.9896,3.8969,3.8969,764.0],["1984-04-10",3.8969,3.9896,3.8969,3.8969,3438.0],["1984-04-11",3.8969,3.8969,3.8969,3.8969,0.0],["1984-04-12",3.8969,3.9896,3.8969,3.8969,15281.0],["1984-04-13",3.8969,3.8969,3.8969,3.8969,0.0],["1984-04-16",3.9278,3.9896,3.9278,3.9278,1910.0],["1984-04-17",3.9896,4.0515,3.9896,3.9896,5730.0],["1984-04-18",3.9896,4.0515,3.9896,3.9896,10696.0],["1984-04-19",3.9896,4.0515,3.9896,3.9896,16427.0],["1984-04-23",3.9896,4.0824,3.9896,3.9896,3438.0],["1984-04-24",3.9896,4.0515,3.9896,3.9896,1910.0],["1984-04-25",3.9896,4.0515,3.9896,3.9896,764.0],["1984-04-26",3.9896,4.0824,3.9896,3.9896,764.0],["1984-04-27",3.9896,4.0515,3.9896,3.9896,382.0],["1984-04-30",3.9896,3.9896,3.9896,3.9896,0.0],["1984-05-01",3.9896,4.0515,3.9896,3.9896,382.0],["1984-05-02",3.9896,3.9896,3.9896,3.9896,0.0],["1984-05-03",3.9896,4.0515,3.9896,3.9896,1528.0],["1984-05-04",4.0206,4.1134,4.0206,4.0206,21775.0],["1984-05-07",4.0824,4.1752,4.0824,4.0824,4202.0],["1984-05-08",4.0824,4.1752,4.0824,4.0824,382.0],["1984-05-09",4.0824,4.0824,4.0824,4.0824,0.0],["1984-05-10",4.0824,4.0824,4.0824,4.0824,0.0],["1984-05-11",4.0824,4.1752,4.0824,4.0824,3820.0],["1984-05-14",4.0824,4.0824,4.0824,4.0824,0.0],["1984-05-15",4.0824,4.1752,4.0824,4.0824,12989.0],["1984-05-16",4.0824,4.1752,4.0824,4.0824,3820.0],["1984-05-17",4.0824,4.0824,4.0824,4.0824,0.0],["1984-05-18",4.0824,4.1752,4.0824,4.0824,8022.0],["1984-05-21",4.0824,4.0824,4.0824,4.0824,0.0],["1984-05-22",4.1134,4.1752,4.1134,4.1134,8022.0],["1984-05-23",4.1134,4.1134,4.1134,4.1134,0.0],["1984-05-24",4.0515,4.0515,3.9587,3.9587,59977.0],["1984-05-25",3.9587,3.9587,3.9587,3.9587,0.0],["1984-05-29",3.9587,3.9896,3.8969,3.8969,2292.0],["1984-05-30",3.8969,4.0206,3.8969,3.8969,1528.0],["1984-05-31",3.8969,4.0206,3.8969,3.8969,764.0],["1984-06-01",3.8969,4.0206,3.8969,3.8969,12225.0],["1984-06-04",3.8969,4.0206,3.8969,3.8969,3056.0],["1984-06-05",3.9278,4.0206,3.9278,3.9278,382.0],["1984-06-06",3.9278,3.9278,3.9278,3.9278,0.0],["1984-06-07",3.9278,4.0206,3.9278,3.9278,1910.0],["1984-06-08",3.9278,3.9278,3.9278,3.9278,0.0],["1984-06-11",3.9278,3.9896,3.9278,3.9278,2292.0],["1984-06-12",3.9278,3.9278,3.9278,3.9278,0.0],["1984-06-13",3.9278,3.9896,3.8969,3.8969,11078.0],["1984-06-14",3.8969,3.9896,3.8969,3.8969,764.0],["1984-06-15",3.8969,3.9896,3.8969,3.8969,3438.0],["1984-06-18",3.8969,3.9587,3.8969,3.8969,10314.0],["1984-06-19",3.8969,3.9587,3.8969,3.8969,1146.0],["1984-06-20",3.8969,3.9587,3.8659,3.8659,4584.0],["1984-06-21",3.8659,3.8659,3.8659,3.8659,0.0],["1984-06-22",3.8659,3.9587,3.8659,3.8659,8786.0],["1984-06-25",3.8659,3.9587,3.835,3.835,6112.0],["1984-06-26",3.835,3.9278,3.835,3.835,2292.0],["1984-06-27",3.835,3.835,3.835,3.835,0.0],["1984-06-28",3.835,3.835,3.835,3.835,0.0],["1984-06-29",3.835,3.8969,3.835,3.835,2292.0],["1984-07-02",3.7422,3.7422,3.6494,3.6494,10696.0],["1984-07-03",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-05",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-06",3.6494,3.7113,3.6494,3.6494,0.0],["1984-07-09",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-10",3.6494,3.7422,3.6494,3.6494,382.0],["1984-07-11",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-12",3.6494,3.7422,3.6185,3.6185,15663.0],["1984-07-13",3.6494,3.7113,3.6494,3.6494,4202.0],["1984-07-16",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-17",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-18",3.6494,3.7113,3.6494,3.6494,6494.0],["1984-07-19",3.6494,3.7113,3.6494,3.6494,1910.0],["1984-07-20",3.6494,3.6494,3.6494,3.6494,0.0],["1984-07-23",3.6494,3.7113,3.6185,3.6185,382.0],["1984-07-24",3.6185,3.7113,3.6185,3.6185,5348.0],["1984-07-25",3.6185,3.6185,3.6185,3.6185,0.0],["1984-07-26",3.6185,3.7113,3.6185,3.6185,764.0],["1984-07-27",3.6185,3.6185,3.6185,3.6185,0.0],["1984-07-30",3.6494,3.7113,3.6494,3.6494,2674.0],["1984-07-31",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-01",3.6494,3.7113,3.6185,3.6185,2292.0],["1984-08-02",3.6185,3.6185,3.6185,3.6185,0.0],["1984-08-03",3.6185,3.6185,3.6185,3.6185,0.0],["1984-08-06",3.6185,3.7113,3.6185,3.6185,1528.0],["1984-08-07",3.6185,3.6185,3.6185,3.6185,0.0],["1984-08-08",3.6185,3.7113,3.6185,3.6185,61123.0],["1984-08-09",3.6185,3.7113,3.6185,3.6185,1146.0],["1984-08-10",3.6185,3.6185,3.6185,3.6185,0.0],["1984-08-13",3.6185,3.7113,3.6185,3.6185,5348.0],["1984-08-14",3.6494,3.7422,3.6494,3.6494,2292.0],["1984-08-15",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-16",3.6494,3.7422,3.6494,3.6494,382.0],["1984-08-17",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-20",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-21",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-22",3.6494,3.7422,3.6494,3.6494,1910.0],["1984-08-23",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-24",3.6494,3.7422,3.6494,3.6494,382.0],["1984-08-27",3.6494,3.6494,3.6494,3.6494,0.0],["1984-08-28",3.6494,3.7422,3.6494,3.6494,1528.0],["1984-08-29",3.6804,3.7422,3.6804,3.6804,1910.0],["1984-08-30",3.6804,3.7422,3.6804,3.6804,11460.0],["1984-08-31",3.6804,3.7422,3.6804,3.6804,764.0],["1984-09-04",3.6804,3.7422,3.6804,3.6804,2292.0],["1984-09-05",3.6804,3.6804,3.6804,3.6804,0.0],["1984-09-06",3.6804,3.6804,3.6804,3.6804,0.0],["1984-09-07",3.6804,3.6804,3.6804,3.6804,0.0],["1984-09-10",3.6804,3.7422,3.6804,3.6804,764.0],["1984-09-11",3.6804,3.7422,3.6804,3.6804,1910.0],["1984-09-12",3.6804,3.7113,3.6185,3.6185,11460.0],["1984-09-13",3.6185,3.6804,3.6185,3.6185,2674.0],["1984-09-14",3.6185,3.6804,3.6185,3.6185,764.0],["1984-09-17",3.6494,3.7113,3.6494,3.6494,4966.0],["1984-09-18",3.6494,3.7113,3.6494,3.6494,8022.0],["1984-09-19",3.6494,3.6804,3.5876,3.5876,4202.0],["1984-09-20",3.6185,3.7113,3.6185,3.6185,764.0],["1984-09-21",3.6185,3.7113,3.6185,3.6185,1910.0],["1984-09-24",3.6185,3.7113,3.6185,3.6185,1528.0],["1984-09-25",3.6185,3.6185,3.6185,3.6185,0.0],["1984-09-26",3.6185,3.6804,3.5876,3.5876,5730.0],["1984-09-27",3.5876,3.6804,3.5876,3.5876,1910.0],["1984-09-28",3.5876,3.5876,3.5876,3.5876,0.0],["1984-10-01",3.6185,3.7113,3.6185,3.6185,0.0],["1984-10-02",3.6185,3.7113,3.6185,3.6185,4966.0],["1984-10-03",3.6185,3.6185,3.6185,3.6185,0.0],["1984-10-04",3.6185,3.6804,3.5876,3.5876,1146.0],["1984-10-05",3.5876,3.7113,3.5876,3.5876,1146.0],["1984-10-08",3.5876,3.5876,3.5876,3.5876,0.0],["1984-10-09",3.5876,3.6494,3.5876,3.5876,1528.0],["1984-10-10",3.5876,3.6494,3.5567,3.5567,1146.0],["1984-10-11",3.5567,3.6494,3.5567,3.5567,382.0],["1984-10-12",3.5567,3.6494,3.5567,3.5567,4202.0],["1984-10-15",3.5876,3.6494,3.5876,3.5876,3056.0],["1984-10-16",3.5876,3.6804,3.5876,3.5876,1146.0],["1984-10-17",3.5876,3.6804,3.5876,3.5876,4202.0],["1984-10-18",3.5876,3.6804,3.5876,3.5876,764.0],["1984-10-19",3.5876,3.5876,3.5876,3.5876,0.0],["1984-10-22",3.5876,3.6804,3.5876,3.5876,3820.0],["1984-10-23",3.5876,3.6804,3.5876,3.5876,382.0],["1984-10-24",3.5876,3.6804,3.5876,3.5876,3820.0],["1984-10-25",3.5876,3.6804,3.5876,3.5876,764.0],["1984-10-26",3.5876,3.5876,3.5876,3.5876,0.0],["1984-10-29",3.5876,3.6804,3.5876,3.5876,764.0],["1984-10-30",3.6185,3.7113,3.6185,3.6185,5348.0],["1984-10-31",3.6185,3.7113,3.6185,3.6185,382.0],["1984-11-01",3.6185,3.7113,3.6185,3.6185,382.0],["1984-11-02",3.6804,3.8041,3.6804,3.6804,8404.0],["1984-11-05",3.7422,3.8659,3.7422,3.7422,1910.0],["1984-11-06",3.8659,3.9587,3.8659,3.8659,4202.0],["1984-11-07",3.8969,4.0206,3.8969,3.8969,3820.0],["1984-11-08",3.8969,3.8969,3.8969,3.8969,0.0],["1984-11-09",3.8969,4.0206,3.8969,3.8969,1910.0],["1984-11-12",3.8969,3.8969,3.8969,3.8969,0.0],["1984-11-13",4.0206,4.1443,4.0206,4.0206,6494.0],["1984-11-14",4.0206,4.0824,3.9587,3.9587,3438.0],["1984-11-15",3.9587,3.9587,3.9587,3.9587,0.0],["1984-11-16",3.9587,3.9587,3.9587,3.9587,0.0],["1984-11-19",3.9587,3.9587,3.9587,3.9587,0.0],["1984-11-20",3.9587,3.9587,3.9587,3.9587,0.0],["1984-11-21",3.9587,4.0824,3.9587,3.9587,1910.0],["1984-11-23",3.9587,3.9587,3.9587,3.9587,0.0],["1984-11-26",3.9587,4.0515,3.9587,3.9587,382.0],["1984-11-27",3.9587,3.9587,3.9587,3.9587,0.0],["1984-11-28",3.9587,4.0206,3.9587,3.9587,0.0],["1984-11-29",3.9587,4.0515,3.9587,3.9587,764.0],["1984-11-30",3.9587,3.9587,3.9587,3.9587,0.0],["1984-12-03",3.9587,4.0515,3.9587,3.9587,1910.0],["1984-12-04",3.9587,4.0515,3.9587,3.9587,764.0],["1984-12-05",3.9587,3.9587,3.9587,3.9587,0.0],["1984-12-06",3.9587,3.9587,3.9587,3.9587,0.0],["1984-12-07",3.9896,4.0824,3.9896,3.9896,764.0],["1984-12-10",3.9896,3.9896,3.9896,3.9896,0.0],["1984-12-11",3.7422,3.7422,3.6494,3.6494,4584.0],["1984-12-12",3.6804,3.7731,3.6804,3.6804,382.0],["1984-12-13",3.6804,3.7731,3.6804,3.6804,2292.0],["1984-12-14",3.7113,3.835,3.7113,3.7113,382.0],["1984-12-17",3.7422,3.835,3.7422,3.7422,3820.0],["1984-12-18",3.7732,3.8659,3.7732,3.7732,3056.0],["1984-12-19",3.7732,3.8659,3.7732,3.7732,13753.0],["1984-12-20",3.7732,3.8659,3.7732,3.7732,382.0],["1984-12-21",3.7732,3.8659,3.7732,3.7732,1910.0],["1984-12-24",3.7732,3.8659,3.7732,3.7732,382.0],["1984-12-26",3.7732,3.8659,3.7732,3.7732,764.0],["1984-12-27",3.7732,3.8659,3.7732,3.7732,0.0],["1984-12-28",3.9278,4.0515,3.9278,3.9278,9932.0],["1984-12-31",3.9896,4.0824,3.9896,3.9896,1910.0],["1985-01-02",3.9896,4.0515,3.9896,3.9896,4584.0],["1985-01-03",3.9896,4.0824,3.9896,3.9896,4202.0],["1985-01-04",3.9896,4.0824,3.9896,3.9896,26359.0],["1985-01-07",3.9896,4.0824,3.9896,3.9896,3056.0],["1985-01-08",3.9896,4.0515,3.9896,3.9896,3820.0],["1985-01-09",3.9896,4.0515,3.9896,3.9896,2292.0],["1985-01-10",3.9896,4.0515,3.9896,3.9896,3820.0],["1985-01-11",3.9896,4.0515,3.9896,3.9896,0.0],["1985-01-14",3.9896,3.9896,3.9896,3.9896,0.0],["1985-01-15",3.9896,4.0515,3.9896,3.9896,13371.0],["1985-01-16",4.0206,4.0824,4.0206,4.0206,1528.0],["1985-01-17",4.0206,4.0824,4.0206,4.0206,8786.0],["1985-01-18",4.0206,4.0824,4.0206,4.0206,12989.0],["1985-01-21",4.0206,4.0824,4.0206,4.0206,8022.0],["1985-01-22",4.0206,4.0515,4.0206,4.0206,18337.0],["1985-01-23",4.0206,4.0824,4.0206,4.0206,4202.0],["1985-01-24",4.0206,4.0824,3.9896,3.9896,1910.0],["1985-01-25",3.9896,4.0824,3.9896,3.9896,764.0],["1985-01-28",3.9896,4.0515,3.9587,3.9587,5730.0],["1985-01-29",4.0824,4.1443,4.0824,4.0824,382.0],["1985-01-30",4.0824,4.1134,4.0206,4.0206,8404.0],["1985-01-31",4.0206,4.1134,4.0206,4.0206,1910.0],["1985-02-01",4.0206,4.0824,4.0206,4.0206,9550.0],["1985-02-04",4.0206,4.0824,4.0206,4.0206,26741.0],["1985-02-05",4.0206,4.0824,4.0206,4.0206,382.0],["1985-02-06",4.0206,4.0824,4.0206,4.0206,2292.0],["1985-02-07",4.0206,4.0824,4.0206,4.0206,6494.0],["1985-02-08",4.0206,4.0824,4.0206,4.0206,7640.0],["1985-02-11",4.0206,4.0515,3.9587,3.9587,3820.0],["1985-02-12",3.9587,4.0515,3.9587,3.9587,3820.0],["1985-02-13",3.9587,3.9587,3.9587,3.9587,0.0],["1985-02-14",3.9587,4.0206,3.9278,3.9278,382.0],["1985-02-15",3.9587,4.0515,3.9587,3.9587,4584.0],["1985-02-19",3.9587,3.9587,3.9587,3.9587,0.0],["1985-02-20",3.9587,4.0515,3.9587,3.9587,8786.0],["1985-02-21",3.9896,4.0515,3.9896,3.9896,12607.0],["1985-02-22",3.9896,4.0515,3.9896,3.9896,1146.0],["1985-02-25",3.9896,4.0515,3.9896,3.9896,382.0],["1985-02-26",4.0206,4.1134,4.0206,4.0206,19483.0],["1985-02-27",4.0515,4.1443,4.0515,4.0515,1146.0],["1985-02-28",4.0824,4.1752,4.0824,4.0824,4966.0],["1985-03-01",4.1134,4.1752,4.1134,4.1134,21393.0],["1985-03-04",4.1134,4.1752,4.0824,4.0824,1528.0],["1985-03-05",4.0824,4.1443,4.0824,4.0824,764.0],["1985-03-06",4.0824,4.1443,4.0824,4.0824,382.0],["1985-03-07",4.1443,4.2061,4.1443,4.1443,7640.0],["1985-03-08",4.2371,4.2989,4.2371,4.2371,2674.0],["1985-03-11",4.2371,4.3608,4.2371,4.2371,8404.0],["1985-03-12",4.268,4.3917,4.268,4.268,3056.0],["1985-03-13",4.268,4.3917,4.268,4.268,0.0],["1985-03-14",4.268,4.3298,4.2061,4.2061,1528.0],["1985-03-15",4.2061,4.3298,4.2061,4.2061,4966.0],["1985-03-18",4.2061,4.2989,4.2061,4.2061,1528.0],["1985-03-19",4.2061,4.2061,4.2061,4.2061,0.0],["1985-03-20",4.2061,4.2061,4.2061,4.2061,0.0],["1985-03-21",4.2061,4.2371,4.1134,4.1134,13371.0],["1985-03-22",4.1134,4.2371,4.1134,4.1134,19483.0],["1985-03-25",4.1134,4.1134,4.1134,4.1134,0.0],["1985-03-26",4.1134,4.1752,4.1134,4.1134,8404.0],["1985-03-27",4.1134,4.2061,4.1134,4.1134,764.0],["1985-03-28",4.1134,4.1752,4.1134,4.1134,2292.0],["1985-03-29",4.1134,4.1134,4.1134,4.1134,0.0],["1985-04-01",4.1134,4.1752,4.1134,4.1134,3056.0],["1985-04-02",4.1134,4.1752,4.1134,4.1134,382.0],["1985-04-03",4.1134,4.1134,4.0206,4.0206,11460.0],["1985-04-04",4.0206,4.1134,4.0206,4.0206,382.0],["1985-04-08",4.0206,4.0206,4.0206,4.0206,0.0],["1985-04-09",4.0206,4.0824,3.9587,3.9587,34763.0],["1985-04-10",3.9587,4.0515,3.9587,3.9587,1528.0],["1985-04-11",3.9587,4.0515,3.9587,3.9587,382.0],["1985-04-12",3.9587,4.0515,3.9587,3.9587,382.0],["1985-04-15",3.9587,3.9587,3.9587,3.9587,0.0],["1985-04-16",3.9587,4.0515,3.9587,3.9587,1528.0],["1985-04-17",3.9587,3.9587,3.9587,3.9587,0.0],["1985-04-18",3.9587,4.0515,3.9587,3.9587,1528.0],["1985-04-19",3.9587,4.0515,3.9587,3.9587,5348.0],["1985-04-22",3.9587,4.0515,3.9587,3.9587,6112.0],["1985-04-23",3.9896,4.0824,3.9896,3.9896,14899.0],["1985-04-24",4.0824,4.1752,4.0824,4.0824,9550.0],["1985-04-25",4.0824,4.2061,4.0824,4.0824,9550.0],["1985-04-26",4.1134,4.2061,4.1134,4.1134,9168.0],["1985-04-29",4.1134,4.1134,4.1134,4.1134,0.0],["1985-04-30",4.1134,4.1752,4.1134,4.1134,2292.0],["1985-05-01",4.1134,4.1752,4.1134,4.1134,764.0],["1985-05-02",4.1134,4.1752,4.1134,4.1134,382.0],["1985-05-03",4.1134,4.1443,4.1134,4.1134,2292.0],["1985-05-06",4.1134,4.1752,4.1134,4.1134,1910.0],["1985-05-07",4.1134,4.1752,4.1134,4.1134,22921.0],["1985-05-08",4.1134,4.1134,4.1134,4.1134,0.0],["1985-05-09",4.1134,4.1752,4.1134,4.1134,9550.0],["1985-05-10",4.1134,4.1752,4.0515,4.0515,764.0],["1985-05-13",4.0515,4.0515,4.0515,4.0515,0.0],["1985-05-14",4.0515,4.0515,4.0515,4.0515,0.0],["1985-05-15",4.0515,4.0515,4.0515,4.0515,0.0],["1985-05-16",4.0515,4.1752,4.0515,4.0515,2292.0],["1985-05-17",4.1134,4.1752,4.1134,4.1134,4584.0],["1985-05-20",4.1134,4.2371,4.1134,4.1134,764.0],["1985-05-21",4.1134,4.1134,4.1134,4.1134,0.0],["1985-05-22",4.1134,4.2989,4.1134,4.268,42022.0],["1985-05-23",4.2061,4.2061,4.1907,4.2061,14517.0],["1985-05-24",4.2061,4.2061,4.2061,4.2061,382.0],["1985-05-28",4.2989,4.2989,4.2989,4.2989,1910.0],["1985-05-29",4.268,4.268,4.2371,4.2371,6112.0],["1985-05-30",4.2371,4.268,4.2061,4.2061,7258.0],["1985-05-31",4.268,4.268,4.268,4.268,382.0],["1985-06-03",4.268,4.268,4.1752,4.1752,9550.0],["1985-06-04",4.1752,4.268,4.1752,4.268,7640.0],["1985-06-05",4.268,4.268,4.268,4.268,3438.0],["1985-06-06",4.268,4.268,4.268,4.268,0.0],["1985-06-07",4.268,4.268,4.268,4.268,1528.0],["1985-06-10",4.268,4.268,4.2061,4.268,10696.0],["1985-06-11",4.268,4.268,4.2061,4.268,6494.0],["1985-06-12",4.268,4.268,4.268,4.268,0.0],["1985-06-13",4.268,4.2989,4.2525,4.2989,6494.0],["1985-06-14",4.3298,4.3298,4.3298,4.3298,3056.0],["1985-06-17",4.268,4.268,4.268,4.268,1528.0],["1985-06-18",4.268,4.268,4.2371,4.2525,75639.0],["1985-06-19",4.3608,4.3608,4.3608,4.3608,764.0],["1985-06-20",4.3608,4.3608,4.268,4.268,6494.0],["1985-06-21",4.268,4.268,4.268,4.268,0.0],["1985-06-24",4.2989,4.3298,4.2989,4.2989,14899.0],["1985-06-25",4.268,4.268,4.268,4.268,764.0],["1985-06-26",4.268,4.3608,4.268,4.3298,14135.0],["1985-06-27",4.3298,4.3298,4.3298,4.3298,764.0],["1985-06-28",4.3298,4.3298,4.3298,4.3298,382.0],["1985-07-01",4.3298,4.3298,4.3298,4.3298,1146.0],["1985-07-02",4.3298,4.3298,4.2371,4.3144,20247.0],["1985-07-03",4.3144,4.3608,4.268,4.3608,4966.0],["1985-07-05",4.3608,4.4226,4.3608,4.4226,6494.0],["1985-07-08",4.4226,4.4536,4.3608,4.3608,10314.0],["1985-07-09",4.3608,4.4536,4.3298,4.4226,10696.0],["1985-07-10",4.4226,4.4845,4.3917,4.4845,8404.0],["1985-07-11",4.4845,4.4845,4.4845,4.4845,382.0],["1985-07-12",4.4845,4.4845,4.3917,4.4845,2674.0],["1985-07-15",4.5154,4.5154,4.5154,4.5154,1146.0],["1985-07-16",4.5154,4.5463,4.5154,4.5463,3438.0],["1985-07-17",4.5773,4.6082,4.5773,4.6082,1910.0],["1985-07-18",4.6391,4.6391,4.6391,4.6391,6112.0],["1985-07-19",4.6391,4.6391,4.5463,4.5463,1146.0],["1985-07-22",4.5463,4.5463,4.5463,4.5463,0.0],["1985-07-23",4.67,4.67,4.67,4.67,764.0],["1985-07-24",4.67,4.67,4.67,4.67,0.0],["1985-07-25",4.6082,4.6082,4.6082,4.6082,764.0],["1985-07-26",4.7319,4.7319,4.7319,4.7319,382.0],["1985-07-29",4.7319,4.7319,4.67,4.6855,22921.0],["1985-07-30",4.6855,4.7628,4.67,4.7628,2292.0],["1985-07-31",4.7628,4.7628,4.67,4.7628,1146.0],["1985-08-01",4.7628,4.7628,4.67,4.7319,10314.0],["1985-08-02",4.7319,4.7628,4.7319,4.7628,12607.0],["1985-08-05",4.7319,4.7319,4.7319,4.7319,382.0],["1985-08-06",4.7628,4.8247,4.7628,4.8247,12225.0],["1985-08-07",4.8247,4.9175,4.7474,4.8865,87482.0],["1985-08-08",4.9793,5.536,4.9793,5.1649,24449.0],["1985-08-09",5.134,5.134,5.134,5.134,382.0],["1985-08-12",5.134,5.3814,5.134,5.1958,112695.0],["1985-08-13",5.134,5.134,5.134,5.134,1910.0],["1985-08-14",5.134,5.1958,4.9484,4.9484,4966.0],["1985-08-15",4.9484,5.0721,4.8865,4.9329,11843.0],["1985-08-16",4.902,4.902,4.8865,4.902,1528.0],["1985-08-19",4.902,4.902,4.902,4.902,0.0],["1985-08-20",4.902,5.0721,4.8865,5.0721,3438.0],["1985-08-21",5.0102,5.0102,4.8247,4.8247,1146.0],["1985-08-22",4.8247,4.8247,4.8247,4.8247,1910.0],["1985-08-23",4.9484,4.9484,4.9484,4.9484,382.0],["1985-08-26",4.8247,4.8247,4.7628,4.7628,5730.0],["1985-08-27",4.9484,4.9484,4.9484,4.9484,1910.0],["1985-08-28",4.7938,4.7938,4.7938,4.7938,764.0],["1985-08-29",4.7938,4.7938,4.7938,4.7938,4202.0],["1985-08-30",4.8247,4.8247,4.8247,4.8247,3820.0],["1985-09-03",4.8247,4.8247,4.8247,4.8247,0.0],["1985-09-04",4.9793,4.9793,4.9793,4.9793,1528.0],["1985-09-05",4.8556,4.8556,4.8556,4.8556,1528.0],["1985-09-06",5.0102,5.0102,5.0102,5.0102,1528.0],["1985-09-09",5.0102,5.0102,5.0102,5.0102,0.0],["1985-09-10",5.0102,5.0102,5.0102,5.0102,0.0],["1985-09-11",4.8865,4.8865,4.8865,4.8865,764.0],["1985-09-12",4.8865,4.8865,4.8865,4.8865,1146.0],["1985-09-13",4.8865,4.8865,4.8865,4.8865,3820.0],["1985-09-16",4.8865,4.8865,4.8865,4.8865,4966.0],["1985-09-17",4.8865,4.8865,4.8865,4.8865,0.0],["1985-09-18",4.8556,4.8556,4.8556,4.8556,6876.0],["1985-09-19",4.8556,4.8556,4.8556,4.8556,0.0],["1985-09-20",4.8865,5.0721,4.8865,4.8865,6494.0],["1985-09-23",5.0721,5.0721,5.0721,5.0721,1910.0],["1985-09-24",4.8865,4.8865,4.8865,4.8865,382.0],["1985-09-25",4.8865,4.8865,4.8865,4.8865,0.0],["1985-09-26",4.8865,4.8865,4.8865,4.8865,0.0],["1985-09-30",4.8865,5.0721,4.8556,5.0721,2674.0],["1985-10-01",5.103,5.103,5.103,5.103,764.0],["1985-10-02",5.0412,5.0412,4.8865,4.9329,12225.0],["1985-10-03",4.9484,5.134,4.9484,5.0102,21775.0],["1985-10-04",5.0103,5.2267,5.0103,5.2267,80987.0],["1985-10-07",5.2267,5.2267,5.2267,5.2267,0.0],["1985-10-08",5.2267,5.2267,5.2267,5.2267,0.0],["1985-10-09",5.2267,5.2267,5.2267,5.2267,0.0],["1985-10-10",5.2267,5.2267,5.2267,5.2267,0.0],["1985-10-11",5.1958,5.1958,5.0103,5.1958,17573.0],["1985-10-14",5.134,5.134,5.0412,5.0412,4202.0],["1985-10-15",5.1958,5.1958,5.1958,5.1958,382.0],["1985-10-16",5.1958,5.1958,5.0566,5.1958,11843.0],["1985-10-17",5.1958,5.1958,5.1958,5.1958,0.0],["1985-10-18",5.1958,5.1958,5.1958,5.1958,0.0],["1985-10-21",5.1958,5.1958,5.1958,5.1958,1910.0],["1985-10-22",5.1958,5.1958,5.0103,5.0721,36674.0],["1985-10-23",5.1649,5.1649,5.1649,5.1649,1146.0],["1985-10-24",5.0412,5.0412,5.0412,5.0412,1146.0],["1985-10-25",5.134,5.134,5.134,5.134,7258.0],["1985-10-28",5.134,5.134,5.134,5.134,382.0],["1985-10-29",5.134,5.134,5.134,5.134,382.0],["1985-10-30",5.134,5.134,5.134,5.134,382.0],["1985-10-31",5.134,5.1958,5.134,5.1958,5348.0],["1985-11-01",5.1958,5.2267,5.1958,5.1958,2292.0],["1985-11-04",5.2577,5.2577,5.2577,5.2577,764.0],["1985-11-05",5.1958,5.1958,5.1958,5.1958,3056.0],["1985-11-06",5.1958,5.1958,5.1958,5.1958,1910.0],["1985-11-07",5.1958,5.1958,5.1958,5.1958,4966.0],["1985-11-08",5.1958,5.1958,5.0721,5.1958,14899.0],["1985-11-11",5.1958,5.1958,5.1958,5.1958,2674.0],["1985-11-12",5.1958,5.2577,5.1958,5.2577,29797.0],["1985-11-13",5.2577,5.2577,5.2577,5.2577,0.0],["1985-11-14",5.2577,5.2577,5.134,5.134,20629.0],["1985-11-15",5.2577,5.2577,5.2577,5.2577,1910.0],["1985-11-18",5.2577,5.2577,5.2577,5.2577,3820.0],["1985-11-19",5.2577,5.2577,5.2267,5.2267,9550.0],["1985-11-20",5.2267,5.2577,5.1649,5.2577,19483.0],["1985-11-21",5.2577,5.2577,5.103,5.103,8786.0],["1985-11-22",5.103,5.1958,5.0721,5.1958,8404.0],["1985-11-25",5.0721,5.0721,5.0721,5.0721,382.0],["1985-11-26",5.0721,5.1958,5.0721,5.103,8022.0],["1985-11-27",5.103,5.103,5.103,5.103,1146.0],["1985-11-29",5.103,5.103,5.103,5.103,5730.0],["1985-12-02",5.103,5.134,5.103,5.134,3820.0],["1985-12-03",5.134,5.134,5.134,5.134,0.0],["1985-12-04",5.1958,5.1958,5.1958,5.1958,1528.0],["1985-12-05",5.1958,5.2577,5.103,5.1958,2674.0],["1985-12-06",5.103,5.103,5.103,5.103,764.0],["1985-12-09",5.2577,5.2577,5.2577,5.2577,764.0],["1985-12-10",5.2577,5.2577,5.2577,5.2577,0.0],["1985-12-11",5.2577,5.2577,5.1958,5.2577,11843.0],["1985-12-12",5.2577,5.2577,5.1958,5.2577,6876.0],["1985-12-13",5.2577,5.2577,5.2577,5.2577,0.0],["1985-12-16",4.7474,4.7474,4.701,4.7319,9168.0],["1985-12-17",4.8092,4.8556,4.8092,4.8092,5730.0],["1985-12-18",4.8092,4.8556,4.7319,4.8247,58066.0],["1985-12-19",4.7938,4.7938,4.701,4.7938,5348.0],["1985-12-20",4.7938,4.8556,4.7319,4.7319,3438.0],["1985-12-23",4.7319,4.9175,4.7319,4.7319,43550.0],["1985-12-24",4.8556,4.8556,4.8556,4.8556,8786.0],["1985-12-26",4.7319,4.7319,4.7319,4.7319,382.0],["1985-12-27",4.8556,4.9175,4.8556,4.9175,3438.0],["1985-12-30",4.8556,4.8556,4.8556,4.8556,1146.0],["1985-12-31",4.8556,4.8865,4.7628,4.8865,2292.0],["1986-01-02",4.8865,4.9175,4.8247,4.9175,125301.0],["1986-01-03",4.8247,4.8247,4.8247,4.8247,5348.0],["1986-01-06",4.8247,4.9175,4.7938,4.7938,19101.0],["1986-01-07",4.7938,5.0102,4.7938,5.0102,5730.0],["1986-01-08",4.8247,4.8247,4.8247,4.8247,382.0],["1986-01-09",5.0102,5.0102,5.0102,5.0102,3438.0],["1986-01-10",4.8556,4.8556,4.8556,4.8556,4202.0],["1986-01-13",4.8556,4.8556,4.8556,4.8556,382.0],["1986-01-14",4.8556,4.9484,4.8247,4.8247,1146.0],["1986-01-15",4.8247,4.8247,4.8247,4.8247,0.0],["1986-01-16",4.8865,5.0102,4.8865,4.8865,9168.0],["1986-01-17",4.8865,5.0102,4.8247,4.8865,19483.0],["1986-01-20",4.8865,4.8865,4.8865,4.8865,0.0],["1986-01-21",5.0102,5.0102,5.0102,5.0102,382.0],["1986-01-22",5.0102,5.0102,5.0102,5.0102,0.0],["1986-01-23",5.0102,5.0102,5.0102,5.0102,3820.0],["1986-01-24",4.8247,4.8247,4.8247,4.8247,764.0],["1986-01-27",4.9484,4.9484,4.9484,4.9484,382.0],["1986-01-28",5.0102,5.0102,5.0102,5.0102,764.0],["1986-01-29",5.0102,5.0102,5.0102,5.0102,0.0],["1986-01-30",4.8556,4.8556,4.8556,4.8556,382.0],["1986-01-31",4.8556,4.8556,4.8556,4.8556,0.0],["1986-02-03",4.8556,5.0102,4.8556,4.9484,40876.0],["1986-02-04",4.9484,5.0103,4.9175,4.9175,11078.0],["1986-02-05",4.9484,5.103,4.9484,4.9484,34381.0],["1986-02-06",4.9484,4.9484,4.9484,4.9484,0.0],["1986-02-07",4.9484,5.0721,4.8556,4.9484,64561.0],["1986-02-10",4.9484,5.103,4.9484,5.0102,41258.0],["1986-02-11",5.0103,5.134,4.9793,5.103,93594.0],["1986-02-12",5.103,5.134,5.0721,5.0721,8404.0],["1986-02-13",5.0721,5.2577,5.0721,5.1804,26359.0],["1986-02-14",5.2267,5.3814,5.2267,5.3814,71055.0],["1986-02-18",5.3814,5.4432,5.2577,5.4432,9168.0],["1986-02-19",5.4432,5.5669,5.3814,5.5669,3056.0],["1986-02-20",5.5669,5.5669,5.3814,5.3814,1910.0],["1986-02-21",5.4432,5.5669,5.4432,5.5051,13753.0],["1986-02-24",5.5051,5.5051,5.5051,5.5051,19865.0],["1986-02-25",5.5051,5.5669,5.5051,5.5051,1910.0],["1986-02-26",5.5051,5.6288,5.5051,5.6288,98560.0],["1986-02-27",5.6288,5.6907,5.5669,5.5669,3820.0],["1986-02-28",5.6907,5.6907,5.6907,5.6907,764.0],["1986-03-03",5.6907,5.6907,5.6288,5.6288,4584.0],["1986-03-04",5.6288,5.7525,5.6288,5.7216,8786.0],["1986-03-05",5.8144,5.8144,5.8144,5.8144,1910.0],["1986-03-06",5.8144,5.8144,5.7216,5.7216,8404.0],["1986-03-07",5.7216,5.7216,5.7216,5.7216,382.0],["1986-03-10",5.7216,5.7216,5.7216,5.7216,382.0],["1986-03-11",5.7216,5.8144,5.7216,5.7216,1146.0],["1986-03-12",5.7216,5.8762,5.7216,5.8144,1528.0],["1986-03-13",5.7525,5.7525,5.7525,5.7525,1146.0],["1986-03-14",5.7216,5.7216,5.7216,5.7216,1528.0],["1986-03-17",5.7216,5.8144,5.7216,5.7216,10696.0],["1986-03-18",5.7216,5.7834,5.6907,5.6907,2292.0],["1986-03-19",5.5979,5.5979,5.5979,5.5979,382.0],["1986-03-20",5.5979,5.5979,5.5979,5.5979,0.0],["1986-03-21",5.7216,5.7216,5.7216,5.7216,764.0],["1986-03-24",5.6133,5.6133,5.5979,5.6133,38202.0],["1986-03-25",5.6133,5.6133,5.6133,5.6133,0.0],["1986-03-26",5.5669,5.5669,5.5669,5.5669,382.0],["1986-03-27",5.5669,5.5669,5.5669,5.5669,4202.0],["1986-03-31",5.5669,5.6907,5.5669,5.5669,25213.0],["1986-04-01",5.536,5.536,5.536,5.536,1528.0],["1986-04-02",5.536,5.536,5.536,5.536,4584.0],["1986-04-03",5.536,5.536,5.536,5.536,0.0],["1986-04-04",5.5669,5.6597,5.5669,5.5669,82516.0],["1986-04-07",5.5669,5.6597,5.5669,5.6597,4584.0],["1986-04-08",5.6597,5.6597,5.5979,5.5979,5730.0],["1986-04-09",5.5979,5.5979,5.5979,5.5979,764.0],["1986-04-10",5.5979,5.5979,5.5979,5.5979,0.0],["1986-04-11",5.6597,5.6597,5.6597,5.6597,2292.0],["1986-04-14",5.6597,5.6597,5.5824,5.6597,6876.0],["1986-04-15",5.6597,5.6597,5.5669,5.6597,1528.0],["1986-04-16",5.6597,5.6597,5.6597,5.6597,2292.0],["1986-04-17",5.6597,5.6597,5.5669,5.6597,20629.0],["1986-04-18",5.6597,5.6597,5.5669,5.5669,34763.0],["1986-04-21",5.6597,5.6597,5.6597,5.6597,764.0],["1986-04-22",5.6597,5.6907,5.5669,5.5669,5348.0],["1986-04-23",5.5669,5.6907,5.5669,5.5669,3820.0],["1986-04-24",5.5669,5.6907,5.5669,5.6907,52718.0],["1986-04-25",5.6288,5.6288,5.5669,5.6288,2674.0],["1986-04-28",5.6907,5.6907,5.6907,5.6907,1528.0],["1986-04-29",5.6907,5.6907,5.6907,5.6907,0.0],["1986-04-30",5.6907,5.6907,5.6907,5.6907,0.0],["1986-05-01",5.6907,5.6907,5.5669,5.5824,35145.0],["1986-05-02",5.5824,5.6597,5.536,5.6597,7258.0],["1986-05-05",5.6597,5.6597,5.6597,5.6597,0.0],["1986-05-06",5.6597,5.6597,5.6597,5.6597,0.0],["1986-05-07",5.6597,5.6597,5.5051,5.6597,5348.0],["1986-05-08",5.6597,5.6597,5.5979,5.6597,8404.0],["1986-05-09",5.6597,5.6597,5.6597,5.6597,1910.0],["1986-05-12",5.6597,5.6597,5.6597,5.6597,0.0],["1986-05-13",5.6597,5.6597,5.5051,5.6597,2674.0],["1986-05-14",5.6288,5.6288,5.5051,5.5051,4202.0],["1986-05-15",5.5051,5.5669,5.5051,5.5669,5730.0],["1986-05-16",5.5669,5.5979,5.5051,5.5979,1910.0],["1986-05-19",5.5979,5.5979,5.5979,5.5979,0.0],["1986-05-20",5.5979,5.5979,5.5979,5.5979,0.0],["1986-05-21",5.5979,5.5979,5.5979,5.5979,2292.0],["1986-05-22",5.5979,5.5979,5.4742,5.5979,1910.0],["1986-05-23",5.4742,5.4742,5.4742,5.4742,1146.0],["1986-05-27",5.536,5.536,5.536,5.536,3820.0],["1986-05-28",5.536,5.5669,5.4896,5.4896,6876.0],["1986-05-29",5.4896,5.5515,5.4742,5.5515,9550.0],["1986-05-30",5.5669,5.5669,5.5669,5.5669,2292.0],["1986-06-02",5.5669,5.5669,5.5051,5.5051,6112.0],["1986-06-03",5.4742,5.4742,5.4432,5.4432,11460.0],["1986-06-04",5.4432,5.5669,5.4432,5.4432,8786.0],["1986-06-05",5.5051,5.5051,5.5051,5.5051,1146.0],["1986-06-06",5.5051,5.5051,5.5051,5.5051,382.0],["1986-06-09",5.4432,5.4432,5.3814,5.4432,2674.0],["1986-06-10",5.4432,5.4432,5.4432,5.4432,1528.0],["1986-06-11",5.3814,5.3814,5.3814,5.3814,764.0],["1986-06-12",5.3195,5.3195,5.3041,5.3195,764.0],["1986-06-13",5.3195,5.3195,5.3195,5.3195,0.0],["1986-06-16",5.3195,5.3814,5.2886,5.2886,2674.0],["1986-06-17",5.3195,5.4432,5.3195,5.4123,34381.0],["1986-06-18",5.3814,5.3814,5.2886,5.3814,6112.0],["1986-06-19",5.3814,5.4432,5.3505,5.3505,1146.0],["1986-06-20",5.3505,5.3505,5.3505,5.3505,764.0],["1986-06-23",5.3504,5.4432,5.3504,5.3814,4202.0],["1986-06-24",5.3814,5.4432,5.3195,5.4432,9550.0],["1986-06-25",5.4432,5.4432,5.4432,5.4432,764.0],["1986-06-26",5.4432,5.4432,5.3195,5.4432,6112.0],["1986-06-27",5.4432,5.4432,5.3195,5.3195,7640.0],["1986-06-30",5.3195,5.3195,5.3195,5.3195,0.0],["1986-07-01",5.3814,5.4432,5.3814,5.4432,1528.0],["1986-07-02",5.3814,5.3814,5.3195,5.3195,3056.0],["1986-07-03",5.3814,5.4432,5.3814,5.4432,1910.0],["1986-07-07",5.4432,5.4432,5.4432,5.4432,0.0],["1986-07-08",5.4123,5.4123,5.3195,5.3814,6494.0],["1986-07-09",5.3814,5.4123,5.3195,5.3195,1146.0],["1986-07-10",5.3195,5.3195,5.2577,5.3195,24831.0],["1986-07-11",5.2577,5.2577,5.2577,5.2577,764.0],["1986-07-14",5.2577,5.3505,5.2577,5.2577,1146.0],["1986-07-15",5.2577,5.2577,5.2577,5.2577,0.0],["1986-07-16",5.2577,5.3195,5.2577,5.2577,6876.0],["1986-07-17",5.2577,5.3195,5.2267,5.2267,1528.0],["1986-07-18",5.2267,5.2267,5.2267,5.2267,1528.0],["1986-07-21",5.3814,5.3814,5.3814,5.3814,764.0],["1986-07-22",5.1958,5.1958,5.1958,5.1958,382.0],["1986-07-23",5.1958,5.2267,5.1958,5.2267,4202.0],["1986-07-24",5.2267,5.2267,5.2267,5.2267,1528.0],["1986-07-25",5.2267,5.2267,5.2267,5.2267,6876.0],["1986-07-28",5.2267,5.3195,5.134,5.134,12989.0],["1986-07-29",5.3195,5.3195,5.3195,5.3195,16045.0],["1986-07-30",5.3195,5.3195,5.3195,5.3195,764.0],["1986-07-31",5.1958,5.1958,5.1958,5.1958,382.0],["1986-08-01",5.2886,5.2886,5.2886,5.2886,764.0],["1986-08-04",5.134,5.134,5.134,5.134,3820.0],["1986-08-05",5.3195,5.3195,5.3195,5.3195,382.0],["1986-08-06",5.3195,5.3195,5.134,5.3195,2674.0],["1986-08-07",5.134,5.134,5.134,5.134,6112.0],["1986-08-08",5.134,5.134,5.134,5.134,9168.0],["1986-08-11",5.2577,5.2577,5.2577,5.2577,382.0],["1986-08-12",5.2577,5.3195,5.1958,5.3195,11843.0],["1986-08-13",5.1958,5.1958,5.134,5.1958,382016.0],["1986-08-14",5.3195,5.3195,5.3195,5.3195,382.0],["1986-08-15",5.3195,5.3195,5.3195,5.3195,764.0],["1986-08-18",5.1649,5.1649,5.1649,5.1649,1146.0],["1986-08-19",5.1649,5.1649,5.1649,5.1649,382.0],["1986-08-20",5.3195,5.3195,5.3195,5.3195,764.0],["1986-08-21",5.3195,5.3195,5.3195,5.3195,0.0],["1986-08-22",5.2886,5.2886,5.2886,5.2886,382.0],["1986-08-25",5.2886,5.2886,5.2886,5.2886,0.0],["1986-08-26",5.2886,5.2886,5.2886,5.2886,0.0],["1986-08-27",5.134,5.134,5.134,5.134,382.0],["1986-08-28",5.134,5.1649,5.134,5.1649,4966.0],["1986-08-29",5.1649,5.2422,5.1649,5.2422,4584.0],["1986-09-02",5.2422,5.3195,5.1958,5.1958,2674.0],["1986-09-03",5.2577,5.2577,5.2577,5.2577,382.0],["1986-09-04",5.3195,5.3195,5.3195,5.3195,764.0],["1986-09-05",5.3195,5.3195,5.3195,5.3195,764.0],["1986-09-08",5.1958,5.1958,5.1958,5.1958,1146.0],["1986-09-09",5.1958,5.3195,5.1958,5.1958,41640.0],["1986-09-10",5.1958,5.2267,5.1958,5.1958,36674.0],["1986-09-11",5.1958,5.2422,5.134,5.1958,16427.0],["1986-09-12",5.1958,5.1958,5.0721,5.1958,3820.0],["1986-09-15",5.1649,5.1649,5.0412,5.134,4584.0],["1986-09-16",5.1649,5.1649,5.1649,5.1649,382.0],["1986-09-17",5.0721,5.0721,5.0102,5.0102,1910.0],["1986-09-18",5.0102,5.0102,4.8865,5.0102,5730.0],["1986-09-19",4.9484,4.9484,4.8865,4.9484,1528.0],["1986-09-22",4.9484,5.0721,4.9484,4.9484,764.0],["1986-09-23",4.9484,4.9484,4.9484,4.9484,0.0],["1986-09-24",5.0102,5.0721,5.0102,5.0102,3820.0],["1986-09-25",5.0102,5.0102,5.0102,5.0102,382.0],["1986-09-26",5.0102,5.0721,5.0102,5.0102,19483.0],["1986-09-29",5.0721,5.0721,5.0721,5.0721,382.0],["1986-09-30",5.0102,5.0102,5.0102,5.0102,764.0],["1986-10-01",5.0102,5.0721,5.0102,5.0102,2292.0],["1986-10-02",5.0102,5.0721,4.8247,4.8247,11460.0],["1986-10-03",4.8247,4.8865,4.8247,4.8865,6112.0],["1986-10-06",4.8865,4.9484,4.8247,4.9484,1528.0],["1986-10-07",4.9484,4.9484,4.9484,4.9484,0.0],["1986-10-08",4.9484,4.9484,4.9484,4.9484,0.0],["1986-10-09",4.8865,4.8865,4.8865,4.8865,382.0],["1986-10-10",4.9484,5.0412,4.9484,5.0412,4584.0],["1986-10-13",5.0412,5.0412,5.0412,5.0412,0.0],["1986-10-14",5.0412,5.0412,5.0412,5.0412,0.0],["1986-10-15",5.0412,5.0721,4.9484,4.9484,4202.0],["1986-10-16",4.9484,4.9484,4.9484,4.9484,0.0],["1986-10-17",4.9484,5.0721,4.9484,5.0721,10314.0],["1986-10-20",5.0721,5.1958,5.0721,5.1958,25595.0],["1986-10-21",5.1958,5.1958,5.0721,5.0721,6112.0],["1986-10-22",5.1958,5.1958,5.1958,5.1958,3820.0],["1986-10-23",5.3195,5.3814,5.3195,5.3195,7640.0],["1986-10-24",5.3195,5.4432,5.2577,5.2577,8022.0],["1986-10-27",5.2577,5.2577,5.2577,5.2577,0.0],["1986-10-28",5.2577,5.3505,5.2267,5.2267,12225.0],["1986-10-29",5.2267,5.3814,5.1958,5.1958,11078.0],["1986-10-30",5.2422,5.3041,5.2422,5.2422,11843.0],["1986-10-31",5.1958,5.1958,5.1958,5.1958,764.0],["1986-11-03",5.1958,5.1958,5.1958,5.1958,0.0],["1986-11-04",5.1958,5.1958,5.1958,5.1958,382.0],["1986-11-05",5.1958,5.1958,5.1958,5.1958,0.0],["1986-11-06",5.1958,5.3814,5.1958,5.3814,1146.0],["1986-11-07",5.3814,5.3814,5.2577,5.3814,1910.0],["1986-11-10",5.3814,5.5051,5.3195,5.5051,8404.0],["1986-11-11",5.5051,5.5051,5.3814,5.5051,3438.0],["1986-11-12",5.5051,5.5669,5.4432,5.5669,1910.0],["1986-11-13",5.5669,5.5669,5.3814,5.4742,53482.0],["1986-11-14",5.4742,5.6288,5.3505,5.6288,32471.0],["1986-11-17",5.3814,5.3814,5.3814,5.3814,1146.0],["1986-11-18",5.3814,5.5669,5.2886,5.4432,45842.0],["1986-11-19",5.4432,5.4432,5.4432,5.4432,382.0],["1986-11-20",5.4432,5.4432,5.4432,5.4432,0.0],["1986-11-21",5.4123,5.4123,5.4123,5.4123,1528.0],["1986-11-24",5.4123,5.4123,5.3814,5.4123,5730.0],["1986-11-25",5.4123,5.4432,5.2886,5.2886,8404.0],["1986-11-26",5.2886,5.4123,5.2577,5.3814,4966.0],["1986-11-28",5.3814,5.3814,5.3814,5.3814,0.0],["1986-12-01",5.3505,5.3505,5.1649,5.3505,2292.0],["1986-12-02",5.3505,5.3505,5.1649,5.1649,15281.0],["1986-12-03",5.1649,5.3195,5.1649,5.3195,1528.0],["1986-12-04",5.3195,5.3195,5.1649,5.1649,11078.0],["1986-12-05",5.1649,5.3195,5.1649,5.1649,24449.0],["1986-12-08",5.3195,5.3195,5.3195,5.3195,3820.0],["1986-12-09",5.3195,5.3195,5.164,5.164,11843.0],["1986-12-10",5.164,5.2884,5.164,5.164,2674.0],["1986-12-11",5.2262,5.2884,5.2262,5.2262,2674.0],["1986-12-12",5.2262,5.2884,5.2262,5.2884,12225.0],["1986-12-15",5.2884,5.2884,5.164,5.164,1528.0],["1986-12-16",5.164,5.2884,5.164,5.2884,21011.0],["1986-12-17",5.2573,5.2573,5.164,5.164,6494.0],["1986-12-18",5.164,5.2418,5.164,5.2418,2292.0],["1986-12-19",5.1951,5.1951,4.9773,5.164,6112.0],["1986-12-22",5.1018,5.1018,4.8529,4.9773,20247.0],["1986-12-23",4.9773,5.0396,4.8218,4.8218,33235.0],["1986-12-24",4.8218,5.0084,4.8218,4.8218,10314.0],["1986-12-26",4.8218,4.8218,4.8218,4.8218,0.0],["1986-12-29",4.8218,4.9151,4.7907,4.9151,6112.0],["1986-12-30",4.8529,4.8529,4.8529,4.8529,1910.0],["1986-12-31",4.8529,4.9151,4.7285,4.8529,32089.0],["1987-01-02",4.8529,4.9151,4.7285,4.7285,11460.0],["1987-01-05",4.9462,4.9462,4.6662,4.6662,25468.0],["1987-01-06",4.6662,4.8529,4.6662,4.8529,50426.0],["1987-01-07",4.8529,5.0395,4.6662,5.0395,59085.0],["1987-01-08",5.0395,5.4128,5.0395,5.4128,56793.0],["1987-01-09",5.4128,5.4595,5.2962,5.4128,22412.0],["1987-01-12",5.4128,5.7861,5.4128,5.7628,19355.0],["1987-01-13",5.7628,5.7861,5.4128,5.5995,2292.0],["1987-01-14",5.5995,5.7862,5.5528,5.5528,4075.0],["1987-01-15",5.5528,5.6928,5.5528,5.6928,2292.0],["1987-01-16",5.6928,5.7861,5.5528,5.6928,8914.0],["1987-01-19",5.5062,5.5062,5.5062,5.5062,255.0],["1987-01-20",5.5062,5.7861,5.5062,5.5062,4839.0],["1987-01-21",5.5062,5.6928,5.5062,5.6928,1528.0],["1987-01-22",5.5995,5.5995,5.5995,5.5995,255.0],["1987-01-23",5.5995,5.5995,5.2262,5.2262,14007.0],["1987-01-26",5.2262,5.3195,5.0395,5.0395,8404.0],["1987-01-27",5.3662,5.3662,5.3662,5.3662,255.0],["1987-01-28",5.3662,5.4128,5.3662,5.4128,2037.0],["1987-01-29",5.4128,5.4595,5.3195,5.3662,1783.0],["1987-01-30",5.3662,5.6462,5.3662,5.5062,2547.0],["1987-02-02",5.5062,5.6928,5.3195,5.5062,3311.0],["1987-02-03",5.5062,5.5062,5.5062,5.5062,0.0],["1987-02-04",5.5062,5.5062,5.3195,5.5062,2037.0],["1987-02-05",5.5062,5.5062,5.3195,5.3195,8404.0],["1987-02-06",5.3195,5.5995,5.3195,5.5995,1019.0],["1987-02-09",5.5995,5.5995,5.2262,5.3662,4075.0],["1987-02-10",5.3662,5.3662,5.3662,5.3662,255.0],["1987-02-11",5.3662,5.3662,5.3662,5.3662,0.0],["1987-02-12",5.2262,5.2262,5.2262,5.2262,2547.0],["1987-02-13",5.2262,5.2262,5.2262,5.2262,0.0],["1987-02-17",5.2962,5.5062,5.2962,5.2962,4839.0],["1987-02-18",5.3195,5.4129,5.3195,5.3195,3565.0],["1987-02-19",5.3195,5.5062,5.3195,5.3195,1528.0],["1987-02-20",5.3195,5.3195,5.3195,5.3195,2547.0],["1987-02-23",5.3195,5.3195,5.1795,5.3195,6622.0],["1987-02-24",5.4128,5.4128,5.4128,5.4128,255.0],["1987-02-25",5.3195,5.3195,5.2962,5.3195,764.0],["1987-02-26",5.2495,5.2495,5.0395,5.0395,7131.0],["1987-02-27",5.0395,5.2262,5.0395,5.0395,2801.0],["1987-03-02",5.2262,5.3195,5.2262,5.2262,1273.0],["1987-03-03",5.2262,5.3195,5.0396,5.2729,2037.0],["1987-03-04",5.2262,5.2262,5.0396,5.2262,49917.0],["1987-03-05",5.2262,5.3195,5.0395,5.0862,3056.0],["1987-03-06",5.0862,5.3195,5.0395,5.0862,7131.0],["1987-03-09",5.0862,5.3195,5.0396,5.3195,2037.0],["1987-03-10",5.3195,5.3195,5.0395,5.0862,2037.0],["1987-03-11",5.0862,5.3195,5.0862,5.3195,3311.0],["1987-03-12",5.3514,5.3514,5.3514,5.3514,2547.0],["1987-03-13",5.1167,5.1167,5.1167,5.1167,1019.0],["1987-03-16",5.1167,5.3514,5.1167,5.1637,6876.0],["1987-03-17",5.1637,5.2106,5.0228,5.0228,1019.0],["1987-03-18",5.0228,5.2576,5.0228,5.2576,8404.0],["1987-03-19",5.2576,5.2576,5.2576,5.2576,0.0],["1987-03-20",5.2576,5.2576,4.9759,4.9759,11715.0],["1987-03-23",4.9759,5.1637,4.9759,5.1637,5094.0],["1987-03-24",5.1637,5.2576,5.1637,5.2106,16045.0],["1987-03-25",5.2106,5.2106,5.2106,5.2106,2037.0],["1987-03-26",5.2106,5.2106,5.0698,5.1167,10951.0],["1987-03-27",5.1167,5.1167,5.0698,5.1167,4330.0],["1987-03-30",5.1167,5.2106,4.929,5.0698,5858.0],["1987-03-31",5.0698,5.0698,4.929,5.0698,4584.0],["1987-04-01",5.0698,5.1167,5.0698,5.0698,10696.0],["1987-04-02",5.0698,5.0698,4.9759,5.0698,5603.0],["1987-04-03",5.0698,5.0698,4.882,5.0228,3311.0],["1987-04-06",4.9759,4.9759,4.882,4.9759,1019.0],["1987-04-07",4.882,4.882,4.882,4.882,2801.0],["1987-04-08",4.882,5.0228,4.7881,4.882,7131.0],["1987-04-09",4.882,4.9759,4.7881,4.929,22666.0],["1987-04-10",4.929,4.9759,4.7881,4.882,17063.0],["1987-04-13",4.882,4.929,4.7881,4.7881,24704.0],["1987-04-14",4.882,4.929,4.882,4.882,8659.0],["1987-04-15",4.882,4.882,4.882,4.882,255.0],["1987-04-16",4.882,4.882,4.6942,4.882,509.0],["1987-04-20",4.882,4.9759,4.8351,4.9759,23940.0],["1987-04-21",4.9759,5.0698,4.7881,5.0698,4839.0],["1987-04-22",5.0698,5.0698,5.0698,5.0698,255.0],["1987-04-23",5.0698,5.0698,4.929,4.9994,24449.0],["1987-04-24",4.9994,5.1167,4.929,5.1167,2547.0],["1987-04-27",4.8351,4.8351,4.8351,4.8351,2292.0],["1987-04-28",4.9759,4.9759,4.9759,4.9759,509.0],["1987-04-29",5.1167,5.1167,5.1167,5.1167,764.0],["1987-04-30",5.1167,5.1167,4.882,5.0463,11715.0],["1987-05-01",5.1167,5.1167,5.1167,5.1167,3056.0],["1987-05-04",5.1167,5.1637,4.882,5.1637,3820.0],["1987-05-05",5.0698,5.0698,4.882,5.0698,6367.0],["1987-05-06",5.0698,5.0698,4.929,5.0698,23940.0],["1987-05-07",5.0228,5.0228,4.7881,4.882,6367.0],["1987-05-08",4.882,5.0228,4.7412,4.7412,764.0],["1987-05-11",5.0228,5.0228,5.0228,5.0228,3311.0],["1987-05-12",5.0228,5.0228,4.7881,4.7881,4330.0],["1987-05-13",4.882,4.9759,4.882,4.882,8914.0],["1987-05-14",4.9759,5.0228,4.9759,5.0228,2801.0],["1987-05-15",4.9759,4.9759,4.7412,4.7412,2292.0],["1987-05-18",4.7412,4.9759,4.6943,4.9759,2801.0],["1987-05-19",4.9759,4.9759,4.882,4.882,5348.0],["1987-05-20",4.882,4.9759,4.7881,4.7881,4075.0],["1987-05-21",4.7881,4.7881,4.7881,4.7881,0.0],["1987-05-22",4.9759,4.9759,4.9759,4.9759,2037.0],["1987-05-26",4.929,4.929,4.929,4.929,1528.0],["1987-05-27",4.929,5.1167,4.929,4.929,13753.0],["1987-05-28",4.929,5.1167,4.929,5.0228,10442.0],["1987-05-29",5.0228,5.2576,4.9759,4.9759,8659.0],["1987-06-01",4.9759,5.1637,4.9759,5.1637,2547.0],["1987-06-02",5.1637,5.1637,4.9759,5.0698,5094.0],["1987-06-03",5.0698,5.2106,4.9759,4.9759,5858.0],["1987-06-04",5.0228,5.2106,5.0228,5.1167,150260.0],["1987-06-05",5.1167,5.2106,5.0228,5.0228,1783.0],["1987-06-08",5.0228,5.2576,5.0228,5.0228,6112.0],["1987-06-09",5.0228,5.2106,4.882,4.9759,5858.0],["1987-06-10",5.0698,5.0698,5.0698,5.0698,2547.0],["1987-06-11",5.1019,5.1964,4.913,4.913,2801.0],["1987-06-12",4.913,5.1019,4.913,4.913,3056.0],["1987-06-15",5.1019,5.1019,5.1019,5.1019,2547.0],["1987-06-16",5.1019,5.1019,4.9602,5.1019,4330.0],["1987-06-17",5.1019,5.1019,4.9602,4.9602,9932.0],["1987-06-18",4.9602,5.0547,4.9602,5.0547,2801.0],["1987-06-19",5.1019,5.1019,5.1019,5.1019,255.0],["1987-06-22",4.9602,4.9602,4.9602,4.9602,4330.0],["1987-06-23",5.1491,5.1491,5.1491,5.1491,764.0],["1987-06-24",4.9602,4.9602,4.9602,4.9602,4330.0],["1987-06-25",4.9602,5.0311,4.9602,5.0311,2801.0],["1987-06-26",4.913,4.913,4.913,4.913,6622.0],["1987-06-29",4.9602,5.0547,4.9602,4.9602,21393.0],["1987-06-30",4.9602,4.9602,4.9602,4.9602,764.0],["1987-07-01",4.9602,5.1019,4.9602,4.9602,764.0],["1987-07-02",4.9602,5.1019,4.9602,4.9602,14517.0],["1987-07-06",5.0074,5.1492,5.0074,5.0074,6112.0],["1987-07-07",5.0074,5.1492,5.0074,5.0074,509.0],["1987-07-08",5.0074,5.1491,5.0074,5.1491,5603.0],["1987-07-09",5.1491,5.1491,5.1491,5.1491,509.0],["1987-07-10",5.0074,5.0074,5.0074,5.0074,2037.0],["1987-07-13",5.1491,5.1491,5.1491,5.1491,509.0],["1987-07-14",5.1492,5.1492,5.0074,5.1019,14771.0],["1987-07-15",5.1019,5.1964,5.0547,5.1019,2801.0],["1987-07-16",5.1019,5.2909,5.1019,5.1019,10696.0],["1987-07-17",5.1019,5.1964,5.1019,5.1019,14517.0],["1987-07-20",5.1019,5.2909,5.1019,5.1019,2037.0],["1987-07-21",5.2909,5.2909,5.2909,5.2909,1019.0],["1987-07-22",5.2909,5.2909,5.1019,5.1019,6367.0],["1987-07-23",5.1019,5.2909,5.1019,5.2909,2037.0],["1987-07-24",5.2909,5.2909,5.1019,5.2436,5603.0],["1987-07-27",5.1019,5.1019,5.1019,5.1019,1783.0],["1987-07-28",5.1019,5.22,5.1019,5.1491,20629.0],["1987-07-29",5.2436,5.2436,5.2436,5.2436,255.0],["1987-07-30",5.1019,5.1019,5.1019,5.1019,509.0],["1987-07-31",5.1964,5.1964,5.1964,5.1964,2547.0],["1987-08-03",5.2436,5.4326,5.2436,5.4326,9168.0],["1987-08-04",5.3854,5.3854,5.2436,5.3854,7386.0],["1987-08-05",5.3854,5.5271,5.2909,5.5271,19355.0],["1987-08-06",5.3854,5.3854,5.2909,5.2909,4839.0],["1987-08-07",5.2909,5.5271,5.2909,5.2909,1783.0],["1987-08-10",5.3381,5.3381,5.3381,5.3381,3056.0],["1987-08-11",5.3381,5.4798,5.3381,5.3854,7131.0],["1987-08-12",5.3854,5.5743,5.3854,5.3854,16045.0],["1987-08-13",5.3854,5.5743,5.3854,5.5743,14262.0],["1987-08-14",5.4798,5.4798,5.3854,5.4326,17063.0],["1987-08-17",5.3381,5.3381,5.3381,5.3381,1019.0],["1987-08-18",5.3617,5.4798,5.3617,5.409,21902.0],["1987-08-19",5.409,5.4326,5.3854,5.409,35400.0],["1987-08-20",5.409,5.409,5.409,5.409,0.0],["1987-08-21",5.409,5.4326,5.3381,5.3381,1528.0],["1987-08-24",5.3381,5.4326,5.3381,5.3381,764.0],["1987-08-25",5.3381,5.3381,5.3381,5.3381,4075.0],["1987-08-26",5.3381,5.4326,5.3381,5.409,78695.0],["1987-08-27",5.409,5.4326,5.3381,5.4326,1273.0],["1987-08-28",5.4326,5.4326,5.3381,5.4326,3565.0],["1987-08-31",5.409,5.409,5.3381,5.3617,55774.0],["1987-09-01",5.3617,5.4326,5.3381,5.3381,3565.0],["1987-09-02",5.3381,5.4326,5.3381,5.4326,392458.0],["1987-09-03",5.4326,5.5271,5.3617,5.4326,12989.0],["1987-09-04",5.4326,5.4326,5.3854,5.4326,5603.0],["1987-09-08",5.4326,5.4326,5.3854,5.3854,8404.0],["1987-09-09",5.3854,5.3854,5.3854,5.3854,255.0],["1987-09-10",5.4177,5.4177,5.2513,5.2513,6876.0],["1987-09-11",5.4652,5.5127,5.4652,5.4652,10951.0],["1987-09-14",5.5127,5.5127,5.5127,5.5127,255.0],["1987-09-15",5.4177,5.4177,5.4177,5.4177,255.0],["1987-09-16",5.4177,5.5127,5.4177,5.5127,2037.0],["1987-09-17",5.5127,5.5127,5.4177,5.4652,10187.0],["1987-09-18",5.4652,5.5127,5.4177,5.5127,1528.0],["1987-09-21",5.5127,5.5127,5.4177,5.5127,1528.0],["1987-09-22",5.5127,5.5127,5.4177,5.4652,3056.0],["1987-09-23",5.4652,5.4652,5.4652,5.4652,0.0],["1987-09-24",5.4652,5.5127,5.4177,5.4177,764.0],["1987-09-25",5.4177,5.5127,5.4177,5.4177,1019.0],["1987-09-28",5.4414,5.5127,5.4414,5.5127,1783.0],["1987-09-29",5.5127,5.5127,5.5127,5.5127,0.0],["1987-09-30",5.5127,5.9404,5.489,5.9404,108238.0],["1987-10-01",5.9404,5.9404,5.7979,5.9404,6112.0],["1987-10-02",5.9404,5.9404,5.7028,5.7503,17827.0],["1987-10-05",5.7503,5.7503,5.7503,5.7503,0.0],["1987-10-06",5.7503,5.9404,5.7028,5.7028,2037.0],["1987-10-07",5.7028,5.7028,5.7028,5.7028,0.0],["1987-10-08",5.7028,5.7266,5.7028,5.7266,6622.0],["1987-10-09",5.7266,5.7503,5.7028,5.7503,5858.0],["1987-10-12",5.7503,5.7503,5.7503,5.7503,0.0],["1987-10-13",5.6553,5.6553,5.6553,5.6553,764.0],["1987-10-14",5.6553,5.6553,5.6553,5.6553,0.0],["1987-10-15",5.7028,5.7028,5.7028,5.7028,509.0],["1987-10-16",5.7028,5.7028,5.7028,5.7028,4584.0],["1987-10-19",5.7028,5.7028,5.5127,5.5127,32344.0],["1987-10-20",5.5127,5.7028,5.4652,5.5127,3820.0],["1987-10-21",5.5127,5.5602,5.4177,5.5602,11206.0],["1987-10-22",5.5602,5.5602,5.5127,5.5602,8914.0],["1987-10-23",5.5127,5.5127,5.3226,5.3701,20629.0],["1987-10-26",5.3701,5.5127,5.2276,5.5127,42531.0],["1987-10-27",5.5127,5.5127,5.1325,5.1325,5858.0],["1987-10-28",5.1325,5.18,5.085,5.1325,8659.0],["1987-10-29",5.085,5.085,5.085,5.085,1528.0],["1987-10-30",5.3701,5.4652,5.3701,5.3701,9678.0],["1987-11-02",5.3701,5.5127,5.2751,5.2751,2547.0],["1987-11-03",5.2751,5.2751,5.2751,5.2751,255.0],["1987-11-04",5.2751,5.3701,5.2751,5.2751,8659.0],["1987-11-05",5.2751,5.5127,5.2751,5.2751,4330.0],["1987-11-06",5.2751,5.2751,5.2751,5.2751,3820.0],["1987-11-09",5.2751,5.2751,5.18,5.18,8914.0],["1987-11-10",5.2751,5.2751,5.2751,5.2751,255.0],["1987-11-11",5.085,5.085,5.085,5.085,1019.0],["1987-11-12",5.085,5.2751,5.085,5.2276,4839.0],["1987-11-13",5.2276,5.2751,5.1325,5.1325,13498.0],["1987-11-16",5.1801,5.3226,5.1801,5.2751,100598.0],["1987-11-17",5.2751,5.2751,5.1801,5.2751,15026.0],["1987-11-18",5.2751,5.2751,5.2751,5.2751,0.0],["1987-11-19",5.18,5.18,5.18,5.18,7895.0],["1987-11-20",5.1801,5.3226,5.1801,5.2276,4330.0],["1987-11-23",5.2276,5.2276,5.2276,5.2276,0.0],["1987-11-24",5.2751,5.2751,5.2751,5.2751,509.0],["1987-11-25",5.3226,5.3226,5.3226,5.3226,509.0],["1987-11-27",5.2276,5.2276,5.1801,5.2038,9168.0],["1987-11-30",5.1325,5.1325,5.1325,5.1325,255.0],["1987-12-01",5.085,5.085,5.0375,5.085,1528.0],["1987-12-02",5.085,5.085,5.085,5.085,0.0],["1987-12-03",5.085,5.085,4.99,5.085,12479.0],["1987-12-04",5.085,5.085,4.99,5.0375,9423.0],["1987-12-07",4.8474,4.8474,4.8474,4.8474,764.0],["1987-12-08",4.8799,4.8799,4.8799,4.8799,0.0],["1987-12-09",4.8799,4.9756,4.7842,4.7842,7895.0],["1987-12-10",4.8321,4.9756,4.8321,4.9756,15535.0],["1987-12-11",4.9756,5.0713,4.9038,4.9278,34381.0],["1987-12-14",4.9517,5.0713,4.9517,4.9517,4584.0],["1987-12-15",4.9517,4.9756,4.9278,4.9278,1273.0],["1987-12-16",5.0713,5.1191,5.0713,5.1191,3311.0],["1987-12-17",5.1191,5.2627,5.0713,5.2627,2037.0],["1987-12-18",5.167,5.167,5.0234,5.167,1528.0],["1987-12-21",5.0234,5.0234,5.0234,5.0234,3820.0],["1987-12-22",5.0234,5.167,5.0234,5.0234,3311.0],["1987-12-23",5.0234,5.167,5.0234,5.0234,1019.0],["1987-12-24",5.1191,5.1191,5.1191,5.1191,2547.0],["1987-12-28",5.0234,5.0234,5.0234,5.0234,1019.0],["1987-12-29",5.0234,5.167,5.0234,5.167,509.0],["1987-12-30",5.1191,5.1191,5.0234,5.1191,10696.0],["1987-12-31",5.1191,5.167,5.0713,5.167,5858.0],["1988-01-04",5.0713,5.0713,5.0234,5.0234,18337.0],["1988-01-05",5.0234,5.0234,5.0234,5.0234,0.0],["1988-01-06",5.0713,5.2627,5.0713,5.1909,65452.0],["1988-01-07",5.2148,5.4062,5.2148,5.2148,7640.0],["1988-01-08",5.2148,5.4062,5.1191,5.1191,3056.0],["1988-01-11",5.1191,5.1191,5.0713,5.0713,3311.0],["1988-01-12",5.167,5.167,5.167,5.167,255.0],["1988-01-13",5.167,5.167,5.167,5.167,0.0],["1988-01-14",5.0234,5.0234,5.0234,5.0234,509.0],["1988-01-15",5.0713,5.1191,5.0713,5.1191,5858.0],["1988-01-18",5.1191,5.167,5.0713,5.167,5348.0],["1988-01-19",5.167,5.167,5.0713,5.167,20120.0],["1988-01-20",5.1191,5.1191,5.0713,5.0713,3820.0],["1988-01-21",5.0713,5.167,5.0713,5.0713,25468.0],["1988-01-22",5.0713,5.2148,5.0234,5.2148,13498.0],["1988-01-25",5.2148,5.2148,5.2148,5.2148,0.0],["1988-01-26",5.167,5.167,5.0713,5.167,7895.0],["1988-01-27",5.1191,5.1191,5.0713,5.1191,10951.0],["1988-01-28",5.1191,5.2148,5.0713,5.0713,2292.0],["1988-01-29",5.0713,5.1431,5.0713,5.0713,509.0],["1988-02-01",5.0713,5.0952,5.0713,5.0713,8150.0],["1988-02-02",5.167,5.3105,5.167,5.167,764.0],["1988-02-03",5.167,5.167,5.167,5.167,764.0],["1988-02-04",5.0713,5.0713,5.0713,5.0713,23176.0],["1988-02-05",5.1431,5.167,5.1431,5.167,27760.0],["1988-02-08",5.167,5.167,5.167,5.167,0.0],["1988-02-09",5.1191,5.1191,5.1191,5.1191,509.0],["1988-02-10",5.1191,5.1191,5.1191,5.1191,0.0],["1988-02-11",5.1191,5.1191,5.1191,5.1191,0.0],["1988-02-12",5.3105,5.3583,5.3105,5.3105,3820.0],["1988-02-16",5.3105,5.3105,5.167,5.2866,30052.0],["1988-02-17",5.2148,5.2148,5.167,5.2148,22157.0],["1988-02-18",5.2148,5.2148,5.2148,5.2148,0.0],["1988-02-19",5.2148,5.2148,5.167,5.2148,8659.0],["1988-02-22",5.2148,5.2627,5.167,5.167,1528.0],["1988-02-23",5.167,5.167,5.167,5.167,0.0],["1988-02-24",5.2627,5.2627,5.2627,5.2627,255.0],["1988-02-25",5.2627,5.3105,5.167,5.3105,3056.0],["1988-02-26",5.3105,5.3105,5.167,5.167,2037.0],["1988-02-29",5.167,5.3105,5.167,5.2148,5603.0],["1988-03-01",5.2148,5.2866,5.167,5.167,7895.0],["1988-03-02",5.167,5.167,5.167,5.167,0.0],["1988-03-03",5.167,5.2627,5.167,5.2627,53228.0],["1988-03-04",5.2627,5.3583,5.167,5.3583,133960.0],["1988-03-07",5.167,5.167,5.167,5.167,764.0],["1988-03-08",5.167,5.2148,5.167,5.2148,10442.0],["1988-03-09",5.2148,5.3105,5.167,5.167,2801.0],["1988-03-10",5.1997,5.3442,5.1997,5.3442,3056.0],["1988-03-11",5.296,5.296,5.1997,5.1997,2292.0],["1988-03-14",5.1997,5.1997,5.1997,5.1997,0.0],["1988-03-15",5.3442,5.3442,5.3442,5.3442,764.0],["1988-03-16",5.3442,5.3442,5.1997,5.3442,764.0],["1988-03-17",5.3442,5.3442,5.3442,5.3442,255.0],["1988-03-18",5.3442,5.3442,5.1997,5.3442,3311.0],["1988-03-21",5.3442,5.3442,5.3442,5.3442,255.0],["1988-03-22",5.296,5.296,5.1997,5.1997,2292.0],["1988-03-23",5.1997,5.3442,5.1997,5.3442,1273.0],["1988-03-24",5.3442,5.3442,5.3442,5.3442,0.0],["1988-03-25",5.3442,5.3442,5.1997,5.3442,1019.0],["1988-03-28",5.296,5.296,5.1516,5.296,56793.0],["1988-03-29",5.1997,5.1997,5.1997,5.1997,1019.0],["1988-03-30",5.2479,5.2479,5.2479,5.2479,255.0],["1988-03-31",5.0553,5.0553,5.0553,5.0553,3056.0],["1988-04-04",4.9108,4.9108,4.9108,4.9108,255.0],["1988-04-05",5.0071,5.1034,5.0071,5.1034,6367.0],["1988-04-06",5.1034,5.2479,5.1034,5.2479,5348.0],["1988-04-07",5.2479,5.2479,5.0553,5.0553,2292.0],["1988-04-08",5.0553,5.0553,5.0553,5.0553,509.0],["1988-04-11",5.0553,5.0553,5.0553,5.0553,764.0],["1988-04-12",5.1034,5.2479,5.1034,5.1034,8914.0],["1988-04-13",5.1034,5.1997,5.0071,5.1997,764.0],["1988-04-14",5.1997,5.1997,5.1997,5.1997,509.0],["1988-04-15",5.0071,5.0071,5.0071,5.0071,1273.0],["1988-04-18",5.0071,5.1997,5.0071,5.0071,9168.0],["1988-04-19",5.0553,5.296,5.0553,5.1997,4839.0],["1988-04-20",5.1997,5.1997,5.1997,5.1997,0.0],["1988-04-21",5.0553,5.0553,5.0553,5.0553,764.0],["1988-04-22",5.0553,5.1997,5.0553,5.0553,4584.0],["1988-04-25",5.0553,5.2479,5.0553,5.2479,4330.0],["1988-04-26",5.296,5.296,5.296,5.296,1019.0],["1988-04-27",5.296,5.296,5.296,5.296,0.0],["1988-04-28",5.296,5.296,5.1516,5.296,3820.0],["1988-04-29",5.296,5.296,5.1516,5.296,6112.0],["1988-05-02",5.296,5.296,5.1516,5.1516,1528.0],["1988-05-03",5.1516,5.1516,5.1516,5.1516,509.0],["1988-05-04",5.1997,5.2479,5.1997,5.1997,5094.0],["1988-05-05",5.1997,5.296,5.1997,5.1997,5858.0],["1988-05-06",5.1997,5.2479,5.1997,5.1997,764.0],["1988-05-09",5.1997,5.1997,5.1997,5.1997,1783.0],["1988-05-10",5.1997,5.296,5.1997,5.296,1528.0],["1988-05-11",5.1997,5.1997,5.1997,5.1997,2547.0],["1988-05-12",5.1997,5.1997,5.1997,5.1997,764.0],["1988-05-13",5.1997,5.296,5.1997,5.296,23176.0],["1988-05-16",5.1997,5.1997,5.1997,5.1997,6622.0],["1988-05-17",5.2719,5.2719,5.2719,5.2719,7640.0],["1988-05-18",5.2719,5.2719,5.2719,5.2719,0.0],["1988-05-19",5.2479,5.2479,5.1997,5.1997,8914.0],["1988-05-20",5.1997,5.1997,5.1997,5.1997,0.0],["1988-05-23",5.1997,5.1997,5.1997,5.1997,1273.0],["1988-05-24",5.1997,5.2479,5.1997,5.1997,11206.0],["1988-05-25",5.1997,5.1997,5.1997,5.1997,1783.0],["1988-05-26",5.2479,5.2479,5.2479,5.2479,509.0],["1988-05-27",5.2479,5.2479,5.2479,5.2479,0.0],["1988-05-31",5.1997,5.1997,5.1997,5.1997,2547.0],["1988-06-01",5.1997,5.1997,5.1997,5.1997,0.0],["1988-06-02",5.1997,5.1997,5.1997,5.1997,509.0],["1988-06-03",5.1997,5.1997,5.1997,5.1997,2037.0],["1988-06-06",5.1997,5.1997,5.1997,5.1997,1273.0],["1988-06-07",5.1997,5.1997,5.1997,5.1997,2292.0],["1988-06-08",5.1997,5.2479,5.1997,5.2479,1528.0],["1988-06-09",5.2479,5.2479,5.1997,5.2479,9168.0],["1988-06-10",5.2479,5.2479,5.2479,5.2479,0.0],["1988-06-13",5.2808,5.2808,5.1355,5.1355,6367.0],["1988-06-14",5.1355,5.2808,5.1355,5.1839,3311.0],["1988-06-15",5.1839,5.2808,5.1839,5.2808,1783.0],["1988-06-16",5.2808,5.2808,5.2808,5.2808,1783.0],["1988-06-17",5.1839,5.1839,5.1839,5.1839,1019.0],["1988-06-20",5.1839,5.2808,5.1355,5.2808,4584.0],["1988-06-21",5.2808,5.2808,5.2324,5.2808,5858.0],["1988-06-22",5.1839,5.1839,5.1839,5.1839,509.0],["1988-06-23",5.1839,5.2808,5.1839,5.2808,2292.0],["1988-06-24",5.2808,5.2808,5.1839,5.2081,6622.0],["1988-06-27",5.2808,5.2808,5.2808,5.2808,1273.0],["1988-06-28",5.2808,5.2808,5.1839,5.2808,509.0],["1988-06-29",5.2808,5.2808,5.1839,5.2081,10951.0],["1988-06-30",5.2081,5.2324,5.1839,5.2324,5603.0],["1988-07-01",5.2324,5.2808,5.1839,5.1839,2547.0],["1988-07-05",5.1839,5.1839,5.1839,5.1839,1783.0],["1988-07-06",5.1839,5.2808,5.1839,5.2566,36419.0],["1988-07-07",5.2808,5.2808,5.2808,5.2808,509.0],["1988-07-08",5.2808,5.2808,5.2324,5.2324,6112.0],["1988-07-11",5.1839,5.1839,5.1839,5.1839,255.0],["1988-07-12",5.1839,5.1839,5.1839,5.1839,1528.0],["1988-07-13",5.1839,5.2808,5.1839,5.2808,15281.0],["1988-07-14",5.2324,5.2324,5.1839,5.1839,1019.0],["1988-07-15",5.1839,5.1839,5.1839,5.1839,0.0],["1988-07-18",5.1839,5.2808,5.1839,5.1839,1783.0],["1988-07-19",5.1839,5.2324,5.1839,5.1839,8659.0],["1988-07-20",5.1839,5.1839,5.1839,5.1839,0.0],["1988-07-21",5.1839,5.1839,5.1839,5.1839,0.0],["1988-07-22",5.1839,5.1839,5.1839,5.1839,0.0],["1988-07-25",5.2324,5.2808,5.2324,5.2808,3820.0],["1988-07-26",5.2808,5.2808,5.1839,5.2808,2037.0],["1988-07-27",5.2808,5.2808,5.1839,5.1839,2801.0],["1988-07-28",5.2324,5.2808,5.2324,5.2324,4839.0],["1988-07-29",5.1839,5.1839,5.1839,5.1839,255.0],["1988-08-01",5.2324,5.2808,5.2324,5.2324,3056.0],["1988-08-02",5.1839,5.1839,5.1839,5.1839,2547.0],["1988-08-03",5.1839,5.1839,5.1839,5.1839,1273.0],["1988-08-04",5.1839,5.1839,5.1839,5.1839,0.0],["1988-08-05",5.2808,5.2808,5.2808,5.2808,764.0],["1988-08-08",5.2808,5.2808,5.2808,5.2808,2037.0],["1988-08-09",5.2808,5.2808,5.2808,5.2808,0.0],["1988-08-10",5.2808,5.2808,5.2808,5.2808,509.0],["1988-08-11",5.2808,5.2808,5.2324,5.2808,5094.0],["1988-08-12",5.2324,5.2324,5.2324,5.2324,1528.0],["1988-08-15",5.2324,5.2324,5.2324,5.2324,0.0],["1988-08-16",5.2566,5.2566,5.2566,5.2566,2547.0],["1988-08-17",5.1839,5.1839,5.1839,5.1839,4584.0],["1988-08-18",5.1839,5.2566,5.1839,5.1839,2801.0],["1988-08-19",5.1839,5.2566,5.1839,5.2566,11970.0],["1988-08-22",5.2566,5.2566,5.1839,5.1839,509.0],["1988-08-23",5.1839,5.2566,5.1839,5.1839,2292.0],["1988-08-24",5.2566,5.2566,5.2566,5.2566,509.0],["1988-08-25",5.2566,5.2808,5.2324,5.2808,62396.0],["1988-08-26",5.2808,5.2808,5.2808,5.2808,0.0],["1988-08-29",5.2808,5.2808,5.1839,5.2808,5858.0],["1988-08-30",5.1839,5.1839,5.1839,5.1839,3820.0],["1988-08-31",5.1839,5.1839,5.1839,5.1839,255.0],["1988-09-01",5.1839,5.2566,5.1839,5.2566,8914.0],["1988-09-02",5.2566,5.2566,5.2566,5.2566,0.0],["1988-09-06",5.1839,5.1839,5.1839,5.1839,255.0],["1988-09-07",5.2081,5.2566,5.2081,5.2081,6622.0],["1988-09-08",5.2566,5.2808,5.2566,5.2566,3056.0],["1988-09-09",5.2566,5.2566,5.2566,5.2566,0.0],["1988-09-12",5.2897,5.3141,5.241,5.241,1783.0],["1988-09-13",5.241,5.241,5.241,5.241,509.0],["1988-09-14",5.241,5.241,5.241,5.241,509.0],["1988-09-15",5.241,5.241,5.241,5.241,509.0],["1988-09-16",5.241,5.241,5.241,5.241,0.0],["1988-09-19",5.241,5.3141,5.241,5.3141,25722.0],["1988-09-20",5.241,5.241,5.241,5.241,255.0],["1988-09-21",5.241,5.241,5.241,5.241,255.0],["1988-09-22",5.241,5.3141,5.241,5.3141,6876.0],["1988-09-23",5.3141,5.3141,5.3141,5.3141,3820.0],["1988-09-26",5.3141,5.3141,5.241,5.3141,2547.0],["1988-09-27",5.3141,5.3141,5.3141,5.3141,0.0],["1988-09-28",5.241,5.241,5.241,5.241,3820.0],["1988-09-29",5.241,5.241,5.241,5.241,4584.0],["1988-09-30",5.241,5.241,5.241,5.241,1528.0],["1988-10-03",5.2654,5.3385,5.2654,5.3141,7895.0],["1988-10-04",5.3141,5.3141,5.241,5.3141,1273.0],["1988-10-05",5.241,5.241,5.241,5.241,255.0],["1988-10-06",5.3141,5.3141,5.3141,5.3141,509.0],["1988-10-07",5.2897,5.2897,5.241,5.241,60613.0],["1988-10-10",5.241,5.241,5.241,5.241,0.0],["1988-10-11",5.3141,5.3141,5.3141,5.3141,2547.0],["1988-10-12",5.2654,5.2654,5.241,5.2654,7131.0],["1988-10-13",5.241,5.241,5.241,5.241,509.0],["1988-10-14",5.3385,5.3385,5.3385,5.3385,3820.0],["1988-10-17",5.3141,5.3141,5.3141,5.3141,764.0],["1988-10-18",5.3141,5.3141,5.3141,5.3141,509.0],["1988-10-19",5.3141,5.3141,5.3141,5.3141,255.0],["1988-10-20",5.2897,5.2897,5.241,5.2897,8659.0],["1988-10-21",5.241,5.241,5.241,5.241,255.0],["1988-10-24",5.241,5.241,5.241,5.241,255.0],["1988-10-25",5.241,5.3141,5.241,5.241,2037.0],["1988-10-26",5.241,5.241,5.241,5.241,0.0],["1988-10-27",5.241,5.3141,5.241,5.3141,1273.0],["1988-10-28",5.3141,5.3141,5.3141,5.3141,509.0],["1988-10-31",5.3141,5.3141,5.241,5.3141,2801.0],["1988-11-01",5.3141,5.3141,5.2654,5.3141,11460.0],["1988-11-02",5.3141,5.3141,5.2654,5.2897,10442.0],["1988-11-03",5.2897,5.2897,5.241,5.2654,8150.0],["1988-11-04",5.2654,5.2897,5.241,5.241,2292.0],["1988-11-07",5.2897,5.2897,5.2897,5.2897,3820.0],["1988-11-08",5.241,5.241,5.241,5.241,764.0],["1988-11-09",5.241,5.2897,5.241,5.2654,20120.0],["1988-11-10",5.2654,5.2654,5.2166,5.2166,4075.0],["1988-11-11",5.2654,5.2654,5.2654,5.2654,1273.0],["1988-11-14",5.2654,5.2897,5.2166,5.2897,25213.0],["1988-11-15",5.2897,5.2897,5.2654,5.2654,6876.0],["1988-11-16",5.241,5.241,5.241,5.241,255.0],["1988-11-17",5.241,5.3141,5.2166,5.3141,23176.0],["1988-11-18",5.3141,5.3141,5.3141,5.3141,0.0],["1988-11-21",5.2166,5.2166,5.2166,5.2166,1528.0],["1988-11-22",5.2166,5.2166,5.2166,5.2166,2547.0],["1988-11-23",5.3141,5.3141,5.3141,5.3141,764.0],["1988-11-25",5.3141,5.3141,5.3141,5.3141,0.0],["1988-11-28",5.3141,5.3141,5.2166,5.3141,6112.0],["1988-11-29",5.3141,5.3141,5.3141,5.3141,764.0],["1988-11-30",5.3141,5.3141,5.241,5.241,23940.0],["1988-12-01",5.3141,5.3141,5.3141,5.3141,2292.0],["1988-12-02",5.3141,5.3141,5.3141,5.3141,1783.0],["1988-12-05",5.3141,5.3141,5.3141,5.3141,0.0],["1988-12-06",5.3141,5.3141,5.3141,5.3141,1273.0],["1988-12-07",5.3141,5.3141,5.3141,5.3141,0.0],["1988-12-08",5.241,5.241,5.241,5.241,1273.0],["1988-12-09",5.1271,5.1271,5.1271,5.1271,2801.0],["1988-12-12",5.1026,5.1026,5.1026,5.1026,509.0],["1988-12-13",5.1517,5.1517,5.1517,5.1517,1273.0],["1988-12-14",5.1517,5.2007,5.1026,5.1026,12479.0],["1988-12-15",5.1026,5.1517,4.9309,5.1517,61887.0],["1988-12-16",5.1026,5.1026,5.0536,5.0536,56029.0],["1988-12-19",5.0536,5.0536,5.0536,5.0536,255.0],["1988-12-20",5.0536,5.1026,5.0536,5.0781,19610.0],["1988-12-21",5.0536,5.0536,5.0045,5.0536,2547.0],["1988-12-22",5.0536,5.0536,5.0045,5.0045,1019.0],["1988-12-23",5.0045,5.1026,5.0045,5.1026,4075.0],["1988-12-27",5.0536,5.0536,5.0536,5.0536,1783.0],["1988-12-28",5.0536,5.0536,5.0536,5.0536,0.0],["1988-12-29",5.0536,5.0536,5.0536,5.0536,1019.0],["1988-12-30",5.0536,5.1517,5.0536,5.1517,9932.0],["1989-01-03",5.1026,5.1026,5.0536,5.0781,9678.0],["1989-01-04",5.0536,5.0536,5.0536,5.0536,509.0],["1989-01-05",5.0536,5.0536,5.0536,5.0536,13753.0],["1989-01-06",5.0536,5.1517,5.0536,5.0536,3056.0],["1989-01-09",5.0536,5.1517,5.0536,5.1517,28269.0],["1989-01-10",5.1517,5.1517,5.0536,5.0536,5858.0],["1989-01-11",5.0536,5.1517,5.0536,5.1517,21138.0],["1989-01-12",5.1517,5.1517,5.1517,5.1517,0.0],["1989-01-13",5.1026,5.1026,5.0536,5.1026,2292.0],["1989-01-16",5.0536,5.0536,5.0536,5.0536,764.0],["1989-01-17",5.0536,5.0536,5.0536,5.0536,0.0],["1989-01-18",5.0536,5.1517,5.0536,5.1517,35910.0],["1989-01-19",5.0536,5.0536,5.0536,5.0536,6112.0],["1989-01-20",5.0536,5.1517,5.0536,5.1517,3820.0],["1989-01-23",5.1517,5.1517,5.0536,5.0536,1783.0],["1989-01-24",5.1517,5.1517,5.1517,5.1517,2547.0],["1989-01-25",5.1517,5.1517,5.0536,5.1517,41512.0],["1989-01-26",5.1517,5.1517,5.0536,5.0536,3311.0],["1989-01-27",5.0536,5.0536,5.0536,5.0536,255.0],["1989-01-30",5.0536,5.0536,5.0536,5.0536,0.0],["1989-01-31",5.0536,5.0536,5.0536,5.0536,3056.0],["1989-02-01",5.0536,5.0781,5.0536,5.0781,4330.0],["1989-02-02",5.0781,5.1271,5.0536,5.1271,7895.0],["1989-02-03",5.0536,5.0536,5.0536,5.0536,509.0],["1989-02-06",5.0536,5.0536,5.0536,5.0536,1783.0],["1989-02-07",5.1026,5.1026,5.1026,5.1026,255.0],["1989-02-08",5.0536,5.0536,5.0536,5.0536,1273.0],["1989-02-09",5.0536,5.1026,5.0536,5.0536,2547.0],["1989-02-10",5.0536,5.1271,5.0536,5.0536,16809.0],["1989-02-13",5.0536,5.1517,5.0536,5.0536,2801.0],["1989-02-14",5.0536,5.0536,5.0536,5.0536,0.0],["1989-02-15",5.0536,5.1271,5.0536,5.0536,20884.0],["1989-02-16",5.0536,5.0536,5.0536,5.0536,1019.0],["1989-02-17",5.0536,5.1271,5.029,5.029,17318.0],["1989-02-21",5.0536,5.0536,5.0536,5.0536,1273.0],["1989-02-22",5.1271,5.1271,5.1271,5.1271,509.0],["1989-02-23",5.1026,5.1026,5.1026,5.1026,255.0],["1989-02-24",5.0045,5.0045,5.0045,5.0045,1273.0],["1989-02-27",5.0045,5.0045,5.0045,5.0045,255.0],["1989-02-28",5.0536,5.0536,5.0536,5.0536,509.0],["1989-03-01",5.0536,5.0536,5.0536,5.0536,255.0],["1989-03-02",5.0045,5.0045,5.0045,5.0045,2801.0],["1989-03-03",5.0045,5.0045,5.0045,5.0045,5603.0],["1989-03-06",5.0045,5.0536,4.9554,5.0536,3311.0],["1989-03-07",5.0536,5.0536,4.9554,4.98,3565.0],["1989-03-08",4.98,5.0045,4.9554,4.9554,4584.0],["1989-03-09",4.9554,4.9554,4.9554,4.9554,0.0],["1989-03-10",4.9554,5.0536,4.9554,5.029,6112.0],["1989-03-13",4.9885,4.9885,4.9885,4.9885,1528.0],["1989-03-14",4.9885,5.0379,4.9391,4.9391,54756.0],["1989-03-15",4.9885,5.1861,4.9885,5.1861,17318.0],["1989-03-16",5.2849,5.2849,5.2849,5.2849,3565.0],["1989-03-17",5.2849,5.2849,5.1861,5.2849,3056.0],["1989-03-20",5.2849,5.2849,5.2849,5.2849,0.0],["1989-03-21",5.2849,5.2849,5.1861,5.1861,3311.0],["1989-03-22",5.1861,5.1861,5.1861,5.1861,7640.0],["1989-03-23",5.1861,5.1861,5.1861,5.1861,0.0],["1989-03-27",5.1861,5.1861,5.112,5.112,17827.0],["1989-03-28",5.112,5.1367,5.0873,5.1367,2292.0],["1989-03-29",5.0873,5.0873,5.0873,5.0873,764.0],["1989-03-30",5.1367,5.1367,5.1367,5.1367,1019.0],["1989-03-31",5.1367,5.1367,5.1367,5.1367,0.0],["1989-04-03",5.1367,5.1367,5.0873,5.1367,1528.0],["1989-04-04",5.1367,5.1367,5.1367,5.1367,0.0],["1989-04-05",5.0873,5.0873,4.8897,4.8897,18082.0],["1989-04-06",4.8897,5.0379,4.8897,5.0379,2292.0],["1989-04-07",5.0379,5.0379,4.8897,4.9391,17318.0],["1989-04-10",4.9391,4.9391,4.9391,4.9391,0.0],["1989-04-11",4.9391,4.9391,4.9391,4.9391,0.0],["1989-04-12",4.9885,5.0873,4.9885,4.9885,10187.0],["1989-04-13",4.9638,4.9638,4.9391,4.9638,4075.0],["1989-04-14",4.8897,4.8897,4.8897,4.8897,764.0],["1989-04-17",4.9391,5.0379,4.9391,4.9391,2292.0],["1989-04-18",4.9885,5.0379,4.9885,5.0379,1783.0],["1989-04-19",5.0873,5.0873,5.0873,5.0873,1273.0],["1989-04-20",5.0873,5.0873,4.9885,4.9885,764.0],["1989-04-21",5.0379,5.1367,5.0379,5.0873,65452.0],["1989-04-24",5.0873,5.1367,5.0379,5.0379,3311.0],["1989-04-25",5.1367,5.1367,5.1367,5.1367,255.0],["1989-04-26",5.0873,5.0873,5.0873,5.0873,2037.0],["1989-04-27",5.1367,5.1367,5.1367,5.1367,764.0],["1989-04-28",5.1367,5.1367,5.0873,5.0873,2547.0],["1989-05-01",5.0873,5.0873,5.0873,5.0873,5094.0],["1989-05-02",5.112,5.1367,5.112,5.112,29543.0],["1989-05-03",5.112,5.1367,5.0379,5.0379,4330.0],["1989-05-04",5.0379,5.0626,4.9885,4.9885,3056.0],["1989-05-05",5.0873,5.1367,5.0873,5.1367,19610.0],["1989-05-08",5.0379,5.0379,5.0379,5.0379,2292.0],["1989-05-09",5.0379,5.1367,5.0379,5.1367,2037.0],["1989-05-10",5.1367,5.1367,5.1367,5.1367,1783.0],["1989-05-11",5.0379,5.0379,5.0379,5.0379,255.0],["1989-05-12",5.0379,5.1367,5.0379,5.0873,2037.0],["1989-05-15",5.0873,5.1861,5.0873,5.0873,4075.0],["1989-05-16",5.0873,5.0873,5.0873,5.0873,0.0],["1989-05-17",5.0873,5.0873,5.0379,5.0873,17827.0],["1989-05-18",5.1367,5.1861,5.1367,5.1861,4330.0],["1989-05-19",5.0379,5.0379,5.0379,5.0379,255.0],["1989-05-22",5.0379,5.1861,5.0379,5.1367,26996.0],["1989-05-23",5.1367,5.1861,5.0873,5.1861,4330.0],["1989-05-24",5.1861,5.2355,5.1367,5.2355,47879.0],["1989-05-25",5.2355,5.3343,5.1861,5.3343,48643.0],["1989-05-26",5.3343,5.6306,5.2849,5.6306,51700.0],["1989-05-30",5.5318,5.5318,5.5318,5.5318,5094.0],["1989-05-31",5.5812,5.5812,5.5812,5.5812,2801.0],["1989-06-01",5.5812,5.68,5.5318,5.5318,6112.0],["1989-06-02",5.5318,5.5318,5.5318,5.5318,509.0],["1989-06-05",5.5318,5.5812,5.5318,5.5812,1783.0],["1989-06-06",5.5318,5.5318,5.5318,5.5318,4330.0],["1989-06-07",5.5318,5.5318,5.5318,5.5318,6112.0],["1989-06-08",5.5318,5.5318,5.5318,5.5318,0.0],["1989-06-09",5.5716,5.6214,5.5716,5.6214,19355.0],["1989-06-12",5.7209,5.7209,5.7209,5.7209,255.0],["1989-06-13",5.7209,5.7209,5.5716,5.7209,14007.0],["1989-06-14",5.7209,5.8701,5.6711,5.7706,66216.0],["1989-06-15",5.7706,6.0691,5.7706,5.9696,17063.0],["1989-06-16",5.8701,5.8701,5.8701,5.8701,1273.0],["1989-06-19",5.8701,5.8701,5.8701,5.8701,0.0],["1989-06-20",5.8701,5.8701,5.8701,5.8701,0.0],["1989-06-21",5.8701,5.895,5.7706,5.8452,37692.0],["1989-06-22",5.8452,5.9199,5.7706,5.8701,9168.0],["1989-06-23",5.8701,6.0193,5.8701,5.8701,7131.0],["1989-06-26",5.8701,5.9199,5.8701,5.8701,3311.0],["1989-06-27",5.8701,6.0193,5.8701,5.8701,6367.0],["1989-06-28",5.8701,5.9199,5.8701,5.9199,16045.0],["1989-06-29",5.9199,5.9199,5.9199,5.9199,0.0],["1989-06-30",5.7706,5.7706,5.6214,5.6214,5348.0],["1989-07-03",5.7209,5.7209,5.7209,5.7209,255.0],["1989-07-05",5.6711,5.6711,5.6711,5.6711,509.0],["1989-07-06",5.6711,5.6711,5.5716,5.6711,5094.0],["1989-07-07",5.6711,5.6711,5.6214,5.6711,3820.0],["1989-07-10",5.6711,5.6711,5.6711,5.6711,0.0],["1989-07-11",5.7706,5.7706,5.7706,5.7706,255.0],["1989-07-12",5.7706,5.7706,5.7706,5.7706,2801.0],["1989-07-13",5.6711,5.6711,5.6711,5.6711,255.0],["1989-07-14",5.6711,5.7706,5.6711,5.6711,2292.0],["1989-07-17",5.7209,5.7209,5.7209,5.7209,255.0],["1989-07-18",5.6711,5.6711,5.6711,5.6711,5348.0],["1989-07-19",5.6711,5.6711,5.6711,5.6711,509.0],["1989-07-20",5.6711,5.7706,5.6711,5.6711,4075.0],["1989-07-21",5.6711,5.7209,5.6214,5.6214,10187.0],["1989-07-24",5.6214,5.6711,5.4721,5.6711,19355.0],["1989-07-25",5.6711,5.6711,5.5965,5.6214,2037.0],["1989-07-26",5.6214,5.6214,5.6214,5.6214,509.0],["1989-07-27",5.6711,5.6711,5.6711,5.6711,1783.0],["1989-07-28",5.6711,5.7209,5.5219,5.6462,17827.0],["1989-07-31",5.6462,5.6711,5.5219,5.6711,9168.0],["1989-08-01",5.6214,5.6214,5.5716,5.6214,9168.0],["1989-08-02",5.6214,5.7209,5.5716,5.6214,5603.0],["1989-08-03",5.6214,5.6711,5.6214,5.6462,5094.0],["1989-08-04",5.6462,5.6711,5.5716,5.5716,8659.0],["1989-08-07",5.5716,5.6214,5.5716,5.6214,25977.0],["1989-08-08",5.6214,5.7209,5.6214,5.6214,1273.0],["1989-08-09",5.6214,5.7706,5.6214,5.7706,26486.0],["1989-08-10",5.7706,5.9199,5.7209,5.9199,35655.0],["1989-08-11",5.9199,5.9199,5.8204,5.9199,21902.0],["1989-08-14",5.9696,5.9696,5.9696,5.9696,1273.0],["1989-08-15",5.9696,5.9696,5.9696,5.9696,1783.0],["1989-08-16",5.8204,5.8204,5.8204,5.8204,255.0],["1989-08-17",5.8701,5.8701,5.8701,5.8701,2547.0],["1989-08-18",5.8452,5.8452,5.8204,5.8204,3056.0],["1989-08-21",5.8204,5.8452,5.8204,5.8452,20374.0],["1989-08-22",5.8452,5.9198,5.8204,5.8204,7640.0],["1989-08-23",5.8204,5.8204,5.8204,5.8204,1528.0],["1989-08-24",5.8204,5.8452,5.8204,5.8452,14007.0],["1989-08-25",5.9199,6.0193,5.9199,5.9199,15790.0],["1989-08-28",5.9199,6.1188,5.9199,6.1188,7895.0],["1989-08-29",6.1686,6.2681,6.1686,6.2681,51954.0],["1989-08-30",6.2681,6.2681,6.1686,6.2183,85317.0],["1989-08-31",6.2183,6.3676,6.2183,6.3676,16299.0],["1989-09-01",6.3676,6.3676,6.2183,6.2681,4330.0],["1989-09-05",6.2681,6.2681,6.2183,6.2183,6367.0],["1989-09-06",6.2183,6.2681,6.2183,6.2183,8150.0],["1989-09-07",6.2183,6.2183,6.2183,6.2183,509.0],["1989-09-08",6.2183,6.2681,6.1686,6.2681,3820.0],["1989-09-11",6.3081,6.3582,6.3081,6.3081,12734.0],["1989-09-12",6.2581,6.2581,6.2581,6.2581,1019.0],["1989-09-13",6.2581,6.2581,6.2581,6.2581,255.0],["1989-09-14",6.2581,6.2581,6.2581,6.2581,0.0],["1989-09-15",6.2581,6.3582,6.2581,6.2581,7895.0],["1989-09-18",6.2581,6.3582,6.2581,6.3332,32089.0],["1989-09-19",6.3332,6.4083,6.2581,6.4083,2547.0],["1989-09-20",6.4083,6.4583,6.3582,6.4083,11970.0],["1989-09-21",6.4083,6.4333,6.3582,6.4333,1273.0],["1989-09-22",6.4333,6.4333,6.4333,6.4333,0.0],["1989-09-25",6.4583,6.4583,6.4583,6.4583,2547.0],["1989-09-26",6.4583,6.4583,6.4583,6.4583,509.0],["1989-09-27",6.4583,6.5084,6.3582,6.3582,4330.0],["1989-09-28",6.3582,6.4083,6.3582,6.3582,1783.0],["1989-09-29",6.3582,6.3582,6.3582,6.3582,3311.0],["1989-10-02",6.3582,6.3582,6.3582,6.3582,255.0],["1989-10-03",6.3582,6.3582,6.3582,6.3582,1019.0],["1989-10-04",6.3582,6.3582,6.3582,6.3582,509.0],["1989-10-05",6.4583,6.4583,6.4583,6.4583,255.0],["1989-10-06",6.4583,6.4583,6.4583,6.4583,1528.0],["1989-10-09",6.3582,6.3582,6.3582,6.3582,255.0],["1989-10-10",6.3582,6.3582,6.3582,6.3582,255.0],["1989-10-11",6.3582,6.5084,6.3582,6.3582,1528.0],["1989-10-12",6.3582,6.5084,6.3582,6.4083,23176.0],["1989-10-13",6.3081,6.3081,6.2581,6.2581,9678.0],["1989-10-16",6.208,6.208,5.9577,6.0578,764.0],["1989-10-17",6.0578,6.208,6.0578,6.208,2801.0],["1989-10-18",6.208,6.208,6.0578,6.208,5858.0],["1989-10-19",6.208,6.208,6.208,6.208,0.0],["1989-10-20",6.208,6.208,6.0578,6.208,1783.0],["1989-10-23",6.208,6.208,6.1079,6.208,21138.0],["1989-10-24",6.208,6.208,6.1079,6.208,5348.0],["1989-10-25",6.208,6.208,6.1079,6.208,7895.0],["1989-10-26",6.208,6.2581,6.1579,6.1579,9168.0],["1989-10-27",6.3081,6.3081,6.3081,6.3081,1528.0],["1989-10-30",6.3081,6.3081,6.3081,6.3081,0.0],["1989-10-31",6.3081,6.3081,6.1079,6.3081,2547.0],["1989-11-01",6.3081,6.3081,6.3081,6.3081,0.0],["1989-11-02",6.3081,6.3081,6.1079,6.1079,3311.0],["1989-11-03",6.1079,6.3081,6.0578,6.0578,37438.0],["1989-11-06",6.0077,6.0077,6.0077,6.0077,255.0],["1989-11-07",6.0077,6.0077,6.0077,6.0077,0.0],["1989-11-08",6.0077,6.0077,6.0077,6.0077,2037.0],["1989-11-09",6.0077,6.208,6.0077,6.1329,6112.0],["1989-11-10",6.1329,6.1329,6.1329,6.1329,0.0],["1989-11-13",6.1329,6.208,6.0077,6.0077,5603.0],["1989-11-14",6.0077,6.208,6.0077,6.0077,7131.0],["1989-11-15",6.0077,6.0077,6.0077,6.0077,0.0],["1989-11-16",6.0077,6.208,6.0077,6.0578,17573.0],["1989-11-17",6.0578,6.0578,6.0578,6.0578,0.0],["1989-11-20",6.0578,6.0578,6.0578,6.0578,0.0],["1989-11-21",6.208,6.208,6.208,6.208,255.0],["1989-11-22",6.208,6.3081,6.1079,6.233,23176.0],["1989-11-24",6.1579,6.1579,6.1579,6.1579,1019.0],["1989-11-27",6.3081,6.3081,6.3081,6.3081,255.0],["1989-11-28",6.3081,6.3081,6.1579,6.3081,1528.0],["1989-11-29",6.3081,6.3081,6.3081,6.3081,0.0],["1989-11-30",6.1579,6.1579,6.1579,6.1579,3311.0],["1989-12-01",6.2581,6.2581,6.2581,6.2581,509.0],["1989-12-04",6.2581,6.3081,6.1579,6.1579,1783.0],["1989-12-05",6.1579,6.233,6.1579,6.1579,2037.0],["1989-12-06",6.1579,6.1579,6.1579,6.1579,0.0],["1989-12-07",6.1579,6.1579,6.1579,6.1579,0.0],["1989-12-08",6.2186,6.2186,6.2186,6.2186,0.0],["1989-12-11",6.2186,6.2186,6.2186,6.2186,2037.0],["1989-12-12",6.2186,6.2186,6.2186,6.2186,1019.0],["1989-12-13",6.2186,6.2186,6.2186,6.2186,1273.0],["1989-12-14",6.168,6.168,6.168,6.168,509.0],["1989-12-15",6.168,6.168,6.0669,6.0669,3056.0],["1989-12-18",6.0669,6.0669,5.9153,5.9153,2547.0],["1989-12-19",5.9405,6.0164,5.9405,6.0164,3311.0],["1989-12-20",6.0164,6.0416,5.8647,6.0416,9678.0],["1989-12-21",6.1175,6.1175,6.1175,6.1175,255.0],["1989-12-22",6.1175,6.1175,6.1175,6.1175,0.0],["1989-12-26",5.9153,5.9153,5.9153,5.9153,764.0],["1989-12-27",5.9153,5.9153,5.9153,5.9153,0.0],["1989-12-28",5.9658,5.9658,5.9658,5.9658,764.0],["1989-12-29",6.0164,6.1175,6.0164,6.1175,5348.0],["1990-01-02",6.1175,6.2186,5.9911,6.0669,10951.0],["1990-01-03",6.0669,6.2692,6.0669,6.0669,2801.0],["1990-01-04",6.2692,6.2692,6.2692,6.2692,1528.0],["1990-01-05",6.2692,6.2692,6.0669,6.0669,4330.0],["1990-01-08",6.0669,6.1175,6.0669,6.1175,3056.0],["1990-01-09",6.2692,6.2692,6.2692,6.2692,1019.0],["1990-01-10",6.2186,6.2186,6.0669,6.2186,3056.0],["1990-01-11",6.2186,6.2186,6.0669,6.2186,8914.0],["1990-01-12",6.1175,6.1175,6.1175,6.1175,1273.0],["1990-01-15",5.9658,5.9658,5.9658,5.9658,4075.0],["1990-01-16",5.9658,6.1175,5.9658,6.1175,1019.0],["1990-01-17",6.0669,6.0669,5.9658,6.0669,10187.0],["1990-01-18",6.0922,6.168,6.0922,6.168,2037.0],["1990-01-19",6.168,6.168,6.1428,6.1428,1273.0],["1990-01-22",6.1428,6.1428,6.1428,6.1428,0.0],["1990-01-23",6.2186,6.2186,6.2186,6.2186,1783.0],["1990-01-24",5.9911,5.9911,5.9911,5.9911,1783.0],["1990-01-25",5.9911,5.9911,5.9911,5.9911,0.0],["1990-01-26",5.9911,5.9911,5.9911,5.9911,0.0],["1990-01-29",6.0669,6.0669,6.0669,6.0669,2037.0],["1990-01-30",6.0669,6.168,5.9658,6.1175,4584.0],["1990-01-31",6.1175,6.1175,6.1175,6.1175,0.0],["1990-02-01",6.168,6.168,6.168,6.168,255.0],["1990-02-02",6.168,6.168,5.9658,5.9658,1528.0],["1990-02-05",5.9658,5.9658,5.9658,5.9658,0.0],["1990-02-06",5.9658,5.9658,5.9658,5.9658,255.0],["1990-02-07",5.9658,5.9658,5.9658,5.9658,0.0],["1990-02-08",5.9658,5.9658,5.9658,5.9658,0.0],["1990-02-09",6.0669,6.1175,6.0669,6.0669,4330.0],["1990-02-12",6.0669,6.0669,6.0669,6.0669,0.0],["1990-02-13",6.0669,6.1175,5.9658,6.1175,5348.0],["1990-02-14",6.1175,6.1175,6.1175,6.1175,0.0],["1990-02-15",6.1175,6.1175,6.1175,6.1175,0.0],["1990-02-16",6.1175,6.168,5.9658,5.9658,1783.0],["1990-02-20",5.9658,6.168,5.9153,5.9153,11206.0],["1990-02-21",5.9658,5.9658,5.9658,5.9658,5603.0],["1990-02-22",5.9153,5.9153,5.9153,5.9153,2801.0],["1990-02-23",5.9153,5.9658,5.8647,5.9658,2037.0],["1990-02-26",5.9658,5.9658,5.8141,5.9658,2547.0],["1990-02-27",5.9658,5.9658,5.9658,5.9658,509.0],["1990-02-28",5.9658,5.9658,5.89,5.9658,5603.0],["1990-03-01",5.9405,5.9405,5.89,5.89,3311.0],["1990-03-02",5.89,5.9658,5.8141,5.9658,4075.0],["1990-03-05",5.9658,6.0164,5.8647,5.9153,11715.0],["1990-03-06",5.9153,6.0164,5.8647,5.8647,509.0],["1990-03-07",6.0416,6.0416,6.0416,6.0416,509.0],["1990-03-08",6.0417,6.0669,6.0417,6.0669,764.0],["1990-03-09",6.1076,6.1076,6.0059,6.0059,4075.0],["1990-03-12",6.0059,6.0059,6.0059,6.0059,2037.0],["1990-03-13",6.0059,6.0568,6.0059,6.0059,7640.0],["1990-03-14",6.184,6.184,6.184,6.184,255.0],["1990-03-15",6.1331,6.1331,6.0568,6.0568,17827.0],["1990-03-16",6.0568,6.1331,6.0568,6.1331,27505.0],["1990-03-19",6.0568,6.0568,6.0313,6.0313,8404.0],["1990-03-20",6.0568,6.0568,6.0568,6.0568,1528.0],["1990-03-21",6.0568,6.0568,6.0568,6.0568,0.0],["1990-03-22",6.0568,6.0568,6.0568,6.0568,0.0],["1990-03-23",6.0568,6.0568,6.0568,6.0568,0.0],["1990-03-26",6.0568,6.0568,6.0568,6.0568,0.0],["1990-03-27",6.1076,6.1585,6.0059,6.0059,67999.0],["1990-03-28",6.1076,6.1076,6.1076,6.1076,8914.0],["1990-03-29",6.0059,6.0059,6.0059,6.0059,255.0],["1990-03-30",6.1076,6.1076,6.1076,6.1076,1273.0],["1990-04-02",6.1076,6.1076,6.0059,6.0059,2292.0],["1990-04-03",6.0059,6.0059,6.0059,6.0059,0.0],["1990-04-04",6.0059,6.0059,5.955,5.955,3056.0],["1990-04-05",6.1076,6.1076,6.1076,6.1076,255.0],["1990-04-06",6.1076,6.1076,6.1076,6.1076,0.0],["1990-04-09",5.955,5.955,5.955,5.955,2547.0],["1990-04-10",6.0567,6.0567,5.9041,5.9041,5348.0],["1990-04-11",5.9041,5.955,5.9041,5.9041,17573.0],["1990-04-12",6.0059,6.0059,6.0059,6.0059,1273.0],["1990-04-16",5.9041,5.955,5.8023,5.8023,5094.0],["1990-04-17",5.8023,5.8023,5.8023,5.8023,0.0],["1990-04-18",5.8023,5.8023,5.8023,5.8023,0.0],["1990-04-19",5.955,5.955,5.9041,5.9041,5348.0],["1990-04-20",5.8532,5.8532,5.8532,5.8532,1019.0],["1990-04-23",5.8023,6.0059,5.8023,5.8023,41258.0],["1990-04-24",5.8023,5.8532,5.8023,5.8023,32344.0],["1990-04-25",5.8023,5.8023,5.8023,5.8023,0.0],["1990-04-26",6.0059,6.0059,6.0059,6.0059,2547.0],["1990-04-27",6.0059,6.0059,6.0059,6.0059,0.0],["1990-04-30",6.0059,6.0059,6.0059,6.0059,255.0],["1990-05-01",5.955,5.955,5.8023,5.8023,509.0],["1990-05-02",6.0059,6.0059,5.8023,5.9041,29033.0],["1990-05-03",6.0059,6.0059,5.955,5.955,764.0],["1990-05-04",5.955,5.955,5.8023,5.9295,28779.0],["1990-05-07",6.0059,6.0059,6.0059,6.0059,1528.0],["1990-05-08",6.0059,6.0059,6.0059,6.0059,0.0],["1990-05-09",6.0059,6.0059,6.0059,6.0059,0.0],["1990-05-10",6.0059,6.0059,5.8023,5.8023,2292.0],["1990-05-11",5.8023,5.955,5.8023,5.955,1783.0],["1990-05-14",6.0059,6.0059,5.9041,5.955,32089.0],["1990-05-15",5.955,5.955,5.955,5.955,0.0],["1990-05-16",5.955,5.955,5.955,5.955,0.0],["1990-05-17",5.955,5.955,5.955,5.955,0.0],["1990-05-18",5.955,5.955,5.955,5.955,0.0],["1990-05-21",5.955,5.955,5.955,5.955,764.0],["1990-05-22",5.9041,5.9041,5.9041,5.9041,255.0],["1990-05-23",5.955,6.0568,5.955,5.955,12225.0],["1990-05-24",6.0822,6.0822,6.0822,6.0822,1273.0],["1990-05-25",6.0059,6.0822,6.0059,6.0568,10951.0],["1990-05-29",6.0568,6.0568,6.0568,6.0568,5858.0],["1990-05-30",6.0822,6.1585,6.0822,6.1585,90920.0],["1990-05-31",6.0568,6.1076,6.0568,6.1076,15790.0],["1990-06-01",6.1585,6.1585,6.0059,6.0059,3565.0],["1990-06-04",6.0059,6.1585,6.0059,6.1076,1528.0],["1990-06-05",6.0059,6.0059,6.0059,6.0059,255.0],["1990-06-06",6.1585,6.1585,6.1076,6.1076,1528.0],["1990-06-07",6.1585,6.1585,6.1585,6.1585,1019.0],["1990-06-08",6.1585,6.1585,6.0059,6.0059,764.0],["1990-06-11",5.9956,6.0212,5.9956,6.0212,12734.0],["1990-06-12",5.9956,6.0212,5.9956,5.9956,12734.0],["1990-06-13",5.9956,6.0468,5.9956,5.9956,10951.0],["1990-06-14",6.0468,6.0468,5.9444,5.9444,4839.0],["1990-06-15",5.9444,6.0469,5.9444,6.0469,68254.0],["1990-06-18",6.0469,6.0469,5.9444,6.0469,7640.0],["1990-06-19",5.8931,5.8931,5.8931,5.8931,509.0],["1990-06-20",5.8931,5.9444,5.8931,5.9444,3311.0],["1990-06-21",5.9444,5.9444,5.8931,5.8931,4075.0],["1990-06-22",5.8931,5.9444,5.8931,5.9444,1783.0],["1990-06-25",5.9444,5.9444,5.9444,5.9444,0.0],["1990-06-26",5.8931,5.8931,5.8931,5.8931,3820.0],["1990-06-27",5.8931,5.8931,5.8931,5.8931,2037.0],["1990-06-28",5.9444,6.0469,5.9444,6.0469,53992.0],["1990-06-29",5.9444,6.0468,5.8931,5.9956,24958.0],["1990-07-02",5.8931,5.9187,5.8931,5.8931,11206.0],["1990-07-03",5.8931,5.8931,5.8931,5.8931,0.0],["1990-07-05",5.9187,5.9187,5.8419,5.8419,17063.0],["1990-07-06",5.8419,5.8419,5.8419,5.8419,764.0],["1990-07-09",5.9444,5.9444,5.9444,5.9444,509.0],["1990-07-10",5.9444,5.9444,5.9444,5.9444,0.0],["1990-07-11",5.8419,5.9444,5.8419,5.8419,1783.0],["1990-07-12",5.8931,5.8931,5.7906,5.7906,1273.0],["1990-07-13",5.9444,5.9444,5.8931,5.9444,6112.0],["1990-07-16",5.9956,5.9956,5.8419,5.8419,3056.0],["1990-07-17",5.8419,5.8419,5.8419,5.8419,3311.0],["1990-07-18",5.9444,5.9444,5.9444,5.9444,3820.0],["1990-07-19",5.8419,5.8419,5.8419,5.8419,2037.0],["1990-07-20",5.8419,5.8419,5.8419,5.8419,1273.0],["1990-07-23",5.8419,5.8419,5.8419,5.8419,0.0],["1990-07-24",5.7394,5.7394,5.7394,5.7394,1273.0],["1990-07-25",5.7394,5.8419,5.7394,5.7394,2292.0],["1990-07-26",5.8419,5.8419,5.8419,5.8419,509.0],["1990-07-27",5.7394,5.8931,5.7394,5.7394,64688.0],["1990-07-30",5.7394,5.7394,5.7394,5.7394,4584.0],["1990-07-31",5.7906,5.8163,5.7394,5.8163,33363.0],["1990-08-01",5.7394,5.8163,5.7394,5.7394,29288.0],["1990-08-02",5.7906,5.7906,5.6881,5.6881,6876.0],["1990-08-03",5.6369,5.6369,5.6369,5.6369,4839.0],["1990-08-06",5.6369,5.7394,5.5344,5.5344,23430.0],["1990-08-07",5.5344,5.5344,5.5344,5.5344,0.0],["1990-08-08",5.5344,5.5344,5.5344,5.5344,509.0],["1990-08-09",5.5857,5.6369,5.5857,5.6369,26232.0],["1990-08-10",5.5857,5.6881,5.5857,5.6881,1528.0],["1990-08-13",5.5857,5.6881,5.5857,5.6881,6876.0],["1990-08-14",5.5857,5.6369,5.5857,5.6369,14262.0],["1990-08-15",5.6369,5.7394,5.6369,5.7394,140327.0],["1990-08-16",5.6881,5.6881,5.6881,5.6881,509.0],["1990-08-17",5.6881,5.6881,5.6881,5.6881,509.0],["1990-08-20",5.6369,5.6369,5.6369,5.6369,1528.0],["1990-08-21",5.6369,5.6369,5.4832,5.5088,29543.0],["1990-08-22",5.5088,5.5088,5.4832,5.4832,20629.0],["1990-08-23",5.4832,5.5088,5.4832,5.4832,10951.0],["1990-08-24",5.4319,5.5857,5.4319,5.4832,5094.0],["1990-08-27",5.4832,5.5857,5.4832,5.5857,3565.0],["1990-08-28",5.4832,5.6881,5.4832,5.4832,1273.0],["1990-08-29",5.4832,5.4832,5.4832,5.4832,0.0],["1990-08-30",5.4832,5.4832,5.4832,5.4832,1273.0],["1990-08-31",5.6881,5.6881,5.6881,5.6881,255.0],["1990-09-04",5.6369,5.6369,5.5857,5.5857,7640.0],["1990-09-05",5.5344,5.5344,5.5344,5.5344,509.0],["1990-09-06",5.6881,5.6881,5.6881,5.6881,255.0],["1990-09-07",5.5344,5.5344,5.5344,5.5344,509.0],["1990-09-10",5.5344,5.5856,5.5344,5.5344,42022.0],["1990-09-11",5.6015,5.6273,5.6015,5.6015,10187.0],["1990-09-12",5.5757,5.5757,5.5757,5.5757,255.0],["1990-09-13",5.5757,5.6273,5.5757,5.5757,36928.0],["1990-09-14",5.5757,5.5757,5.5757,5.5757,1528.0],["1990-09-17",5.5757,5.5757,5.5757,5.5757,1019.0],["1990-09-18",5.679,5.679,5.5757,5.5757,16045.0],["1990-09-19",5.7306,5.7306,5.7306,5.7306,255.0],["1990-09-20",5.5241,5.5757,5.5241,5.5241,6876.0],["1990-09-21",5.4725,5.4983,5.4725,5.4983,40748.0],["1990-09-24",5.4725,5.4725,5.2659,5.2659,509.0],["1990-09-25",5.2659,5.2659,5.2143,5.2143,19101.0],["1990-09-26",5.1627,5.2143,5.1627,5.2143,36928.0],["1990-09-27",5.1627,5.1627,4.9562,4.982,30052.0],["1990-09-28",4.9562,4.9562,4.8013,4.8013,2292.0],["1990-10-01",4.9562,4.9562,4.9562,4.9562,4075.0],["1990-10-02",5.0078,5.0594,4.9562,4.9562,7640.0],["1990-10-03",5.1111,5.1111,5.1111,5.1111,1273.0],["1990-10-04",4.9562,4.9562,4.9562,4.9562,255.0],["1990-10-05",4.9562,4.9562,4.9562,4.9562,0.0],["1990-10-08",5.0078,5.0594,5.0078,5.0594,6876.0],["1990-10-09",5.0078,5.0594,5.0078,5.0078,8150.0],["1990-10-10",4.9562,4.982,4.9562,4.9562,33363.0],["1990-10-11",4.9562,5.0594,4.9562,5.0594,5858.0],["1990-10-12",4.9562,4.9562,4.9046,4.9046,3056.0],["1990-10-15",4.9046,5.0594,4.9046,4.9562,16299.0],["1990-10-16",4.9046,4.9046,4.9046,4.9046,255.0],["1990-10-17",4.9046,4.9046,4.9046,4.9046,0.0],["1990-10-18",5.0078,5.0078,5.0078,5.0078,3056.0],["1990-10-19",5.0078,5.0078,5.0078,5.0078,0.0],["1990-10-22",5.0078,5.0078,5.0078,5.0078,0.0],["1990-10-23",5.1111,5.1111,5.0594,5.0594,3565.0],["1990-10-24",5.1627,5.1627,5.0594,5.1627,9168.0],["1990-10-25",5.1627,5.1627,5.0594,5.0594,9423.0],["1990-10-26",5.0594,5.1627,5.0594,5.1627,3311.0],["1990-10-29",5.0594,5.1627,5.0594,5.1627,3820.0],["1990-10-30",5.0594,5.1627,5.0594,5.1627,4075.0],["1990-10-31",5.0594,5.2143,5.0594,5.0594,4839.0],["1990-11-01",5.0594,5.2143,5.0594,5.2143,1528.0],["1990-11-02",5.0594,5.0594,5.0594,5.0594,1528.0],["1990-11-05",5.0594,5.2143,5.0594,5.0594,4839.0],["1990-11-06",5.0594,5.0594,5.0594,5.0594,764.0],["1990-11-07",5.0594,5.1627,5.0594,5.1627,3056.0],["1990-11-08",5.1111,5.1111,5.1111,5.1111,509.0],["1990-11-09",5.2143,5.2143,5.1111,5.1627,34127.0],["1990-11-12",5.2143,5.2143,5.1627,5.1627,4330.0],["1990-11-13",5.1627,5.3176,5.1627,5.1627,9168.0],["1990-11-14",5.3176,5.3176,5.1627,5.1627,4330.0],["1990-11-15",5.3176,5.3176,5.3176,5.3176,5094.0],["1990-11-16",5.3176,5.4208,5.2143,5.2659,6622.0],["1990-11-19",5.4208,5.4208,5.3176,5.3176,2547.0],["1990-11-20",5.3176,5.3176,5.3176,5.3176,255.0],["1990-11-21",5.3176,5.3434,5.3176,5.3176,48643.0],["1990-11-23",5.3176,5.3176,5.3176,5.3176,0.0],["1990-11-26",5.3176,5.3176,5.3176,5.3176,0.0],["1990-11-27",5.3176,5.4208,5.3176,5.395,9168.0],["1990-11-28",5.3176,5.3176,5.3176,5.3176,2547.0],["1990-11-29",5.3176,5.3176,5.3176,5.3176,509.0],["1990-11-30",5.3176,5.3176,5.3176,5.3176,3820.0],["1990-12-03",5.3176,5.3176,5.3176,5.3176,1273.0],["1990-12-04",5.3692,5.5757,5.3692,5.5757,46861.0],["1990-12-05",5.5757,5.5757,5.5757,5.5757,5094.0],["1990-12-06",5.5757,5.5757,5.4725,5.5757,47370.0],["1990-12-07",5.4725,5.5241,5.4725,5.5241,18082.0],["1990-12-10",5.6177,5.6177,5.4617,5.4617,4075.0],["1990-12-11",5.4617,5.5137,5.4617,5.5137,16299.0],["1990-12-12",5.5137,5.6177,5.4617,5.4617,69018.0],["1990-12-13",5.6177,5.6177,5.5917,5.5917,3056.0],["1990-12-14",5.5137,5.6177,5.5137,5.5137,2292.0],["1990-12-17",5.5137,5.6177,5.5137,5.5137,16299.0],["1990-12-18",5.5657,5.5657,5.5137,5.5137,4075.0],["1990-12-19",5.6177,5.6177,5.6177,5.6177,255.0],["1990-12-20",5.6177,5.6177,5.6177,5.6177,4839.0],["1990-12-21",5.5137,5.5137,5.5137,5.5137,11206.0],["1990-12-24",5.5137,5.5137,5.5137,5.5137,5348.0],["1990-12-26",5.5137,5.5137,5.5137,5.5137,2037.0],["1990-12-27",5.5137,5.5137,5.5137,5.5137,0.0],["1990-12-28",5.5137,5.6177,5.5137,5.6177,36419.0],["1990-12-31",5.5657,5.6177,5.5657,5.6177,5858.0],["1991-01-02",5.5137,5.5137,5.5137,5.5137,764.0],["1991-01-03",5.5137,5.5137,5.5137,5.5137,10187.0],["1991-01-04",5.5137,5.5137,5.5137,5.5137,0.0],["1991-01-07",5.5137,5.5397,5.5137,5.5137,31325.0],["1991-01-08",5.5137,5.5917,5.5137,5.5137,60104.0],["1991-01-09",5.5657,5.6177,5.5397,5.6177,56538.0],["1991-01-10",5.5657,5.6177,5.5657,5.5657,28015.0],["1991-01-11",5.5137,5.5137,5.5137,5.5137,255.0],["1991-01-14",5.5137,5.5397,5.4617,5.4617,43550.0],["1991-01-15",5.5137,5.5657,5.5137,5.5137,13243.0],["1991-01-16",5.5137,5.5137,5.5137,5.5137,0.0],["1991-01-17",5.5137,5.5137,5.5137,5.5137,0.0],["1991-01-18",5.5657,5.5657,5.5657,5.5657,2292.0],["1991-01-21",5.6177,5.6177,5.5657,5.5657,15026.0],["1991-01-22",5.5917,5.6177,5.5917,5.5917,27760.0],["1991-01-23",5.5657,5.7217,5.5657,5.5657,5094.0],["1991-01-24",5.5657,5.6177,5.5657,5.6177,1783.0],["1991-01-25",5.5657,5.5657,5.5657,5.5657,10187.0],["1991-01-28",5.6437,5.6697,5.5657,5.6177,22666.0],["1991-01-29",5.5657,5.6697,5.5657,5.6697,11206.0],["1991-01-30",5.5657,5.7217,5.5657,5.5657,3311.0],["1991-01-31",5.5657,5.7217,5.5657,5.7217,20374.0],["1991-02-01",5.7738,5.8258,5.6697,5.7217,5858.0],["1991-02-04",5.7217,5.7217,5.7217,5.7217,764.0],["1991-02-05",5.7217,5.7998,5.7217,5.7998,7895.0],["1991-02-06",5.7738,5.8778,5.7738,5.8258,24704.0],["1991-02-07",5.9298,5.9298,5.8258,5.8518,19355.0],["1991-02-08",5.8258,5.8778,5.8258,5.8778,4330.0],["1991-02-11",5.9298,6.0338,5.9298,6.0338,5348.0],["1991-02-12",6.0338,6.0338,6.0338,6.0338,5348.0],["1991-02-13",5.9818,6.0338,5.9818,6.0338,45333.0],["1991-02-14",6.0338,6.0338,6.0338,6.0338,4075.0],["1991-02-15",6.0338,6.0859,6.0338,6.0598,21138.0],["1991-02-19",6.0338,6.0858,6.0338,6.0338,9932.0],["1991-02-20",5.9818,5.9818,5.9818,5.9818,14262.0],["1991-02-21",5.9818,5.9818,5.9818,5.9818,0.0],["1991-02-22",5.9818,6.0859,5.9818,6.0859,3056.0],["1991-02-25",6.0859,6.0859,6.0859,6.0859,0.0],["1991-02-26",6.0338,6.0338,6.0338,6.0338,1783.0],["1991-02-27",6.0338,6.0338,6.0338,6.0338,2547.0],["1991-02-28",6.0338,6.0858,6.0338,6.0338,24704.0],["1991-03-01",6.0598,6.0598,5.9818,5.9818,42531.0],["1991-03-04",6.0859,6.0859,5.9818,5.9818,6112.0],["1991-03-05",5.9818,5.9818,5.9818,5.9818,4839.0],["1991-03-06",6.0598,6.0598,6.0598,6.0598,6367.0],["1991-03-07",5.9818,6.0598,5.9818,6.0598,18337.0],["1991-03-08",5.9818,6.0859,5.9818,5.9818,11715.0],["1991-03-11",6.0237,6.0237,6.0237,6.0237,3820.0],["1991-03-12",6.0499,6.1285,6.0237,6.1285,32089.0],["1991-03-13",6.1285,6.1285,6.1285,6.1285,0.0],["1991-03-14",6.0761,6.1285,6.0761,6.0761,29033.0],["1991-03-15",6.0237,6.0237,6.0237,6.0237,4839.0],["1991-03-18",6.1285,6.1285,6.0237,6.0237,10187.0],["1991-03-19",6.1285,6.1285,6.0237,6.0761,7386.0],["1991-03-20",6.1285,6.1285,6.0237,6.0237,10951.0],["1991-03-21",6.0237,6.0237,6.0237,6.0237,2037.0],["1991-03-22",6.0237,6.0499,6.0237,6.0499,6112.0],["1991-03-25",6.0761,6.1285,6.0761,6.1285,5348.0],["1991-03-26",6.1547,6.1809,6.1285,6.1547,18846.0],["1991-03-27",6.1285,6.1285,6.1285,6.1285,255.0],["1991-03-28",6.1809,6.2071,6.1285,6.1285,24449.0],["1991-04-01",6.1285,6.1809,6.1285,6.1809,49153.0],["1991-04-02",6.1809,6.1809,6.1809,6.1809,0.0],["1991-04-03",6.1809,6.1809,6.1809,6.1809,5094.0],["1991-04-04",6.2856,6.2856,6.1809,6.1809,18591.0],["1991-04-05",6.338,6.338,6.1809,6.2332,6876.0],["1991-04-08",6.1809,6.1809,6.1809,6.1809,764.0],["1991-04-09",6.1809,6.1809,6.1809,6.1809,14517.0],["1991-04-10",6.1809,6.2856,6.1809,6.2856,50426.0],["1991-04-11",6.2856,6.2856,6.2856,6.2856,0.0],["1991-04-12",6.1809,6.1809,6.1809,6.1809,255.0],["1991-04-15",6.1809,6.1809,6.1809,6.1809,509.0],["1991-04-16",6.1809,6.2856,6.1809,6.2856,509.0],["1991-04-17",6.2856,6.338,6.1809,6.3118,7895.0],["1991-04-18",6.338,6.338,6.2332,6.2332,2292.0],["1991-04-19",6.2332,6.2332,6.2332,6.2332,1273.0],["1991-04-22",6.2332,6.2856,6.2332,6.2332,21902.0],["1991-04-23",6.2332,6.338,6.2332,6.338,55010.0],["1991-04-24",6.2856,6.3904,6.2856,6.3904,39475.0],["1991-04-25",6.3904,6.4428,6.3904,6.3904,19355.0],["1991-04-26",6.3904,6.3904,6.3904,6.3904,1273.0],["1991-04-29",6.3904,6.3904,6.3904,6.3904,255.0],["1991-04-30",6.4166,6.5475,6.4166,6.5475,11970.0],["1991-05-01",6.4428,6.4428,6.3904,6.3904,2801.0],["1991-05-02",6.4166,6.4166,6.3904,6.4166,8659.0],["1991-05-03",6.3904,6.3904,6.3904,6.3904,4584.0],["1991-05-06",6.4951,6.5737,6.4428,6.4428,43040.0],["1991-05-07",6.5999,6.6523,6.4428,6.5475,52464.0],["1991-05-08",6.5999,6.7832,6.5999,6.7047,25722.0],["1991-05-09",6.7047,6.9142,6.7047,6.9142,2801.0],["1991-05-10",6.9142,6.9142,6.8094,6.8618,7386.0],["1991-05-13",6.8094,6.8094,6.8094,6.8094,1019.0],["1991-05-14",6.8094,6.8618,6.8094,6.8618,15281.0],["1991-05-15",6.8094,6.8618,6.8094,6.8094,86845.0],["1991-05-16",6.8094,6.8094,6.8094,6.8094,255.0],["1991-05-17",6.8094,6.8618,6.8094,6.8618,7386.0],["1991-05-20",6.757,6.9142,6.757,6.9142,12989.0],["1991-05-21",6.757,6.888,6.757,6.8618,220296.0],["1991-05-22",6.757,6.9142,6.757,6.8094,32599.0],["1991-05-23",6.757,6.757,6.757,6.757,764.0],["1991-05-24",6.757,6.757,6.757,6.757,0.0],["1991-05-28",6.757,6.757,6.757,6.757,0.0],["1991-05-29",6.757,6.757,6.757,6.757,255.0],["1991-05-30",6.757,6.8618,6.757,6.8618,2292.0],["1991-05-31",6.7571,6.7571,6.7047,6.7047,9423.0],["1991-06-03",6.8094,6.8094,6.8094,6.8094,255.0],["1991-06-04",6.7047,6.7309,6.7047,6.7309,2547.0],["1991-06-05",6.7309,6.7309,6.7309,6.7309,0.0],["1991-06-06",6.7047,6.8094,6.7047,6.757,11206.0],["1991-06-07",6.7047,6.7309,6.7047,6.7309,7895.0],["1991-06-10",6.7467,6.7994,6.7467,6.7994,9932.0],["1991-06-11",6.8521,6.8521,6.8521,6.8521,509.0],["1991-06-12",6.9311,6.9311,6.7994,6.9048,13243.0],["1991-06-13",6.8521,6.8521,6.8521,6.8521,2037.0],["1991-06-14",6.7994,6.7994,6.7994,6.7994,1019.0],["1991-06-17",6.8257,6.8784,6.7994,6.8784,83025.0],["1991-06-18",6.7994,6.7994,6.7994,6.7994,11460.0],["1991-06-19",6.7994,6.7994,6.7467,6.7467,3820.0],["1991-06-20",6.7467,6.7467,6.7467,6.7467,0.0],["1991-06-21",6.7994,6.7994,6.7467,6.7467,3311.0],["1991-06-24",6.7467,6.7467,6.7467,6.7467,1783.0],["1991-06-25",6.7467,6.7467,6.7467,6.7467,255.0],["1991-06-26",6.9311,6.9311,6.9311,6.9311,1273.0],["1991-06-27",6.7467,6.7467,6.7467,6.7467,509.0],["1991-06-28",6.7467,6.7467,6.7467,6.7467,1273.0],["1991-07-01",6.7467,6.7467,6.7467,6.7467,0.0],["1991-07-02",6.7467,6.7467,6.7467,6.7467,0.0],["1991-07-03",6.7467,6.7467,6.7467,6.7467,0.0],["1991-07-05",6.7467,6.7994,6.7467,6.7994,4330.0],["1991-07-08",6.8521,6.8521,6.7467,6.7467,6622.0],["1991-07-09",6.7467,6.7467,6.7467,6.7467,255.0],["1991-07-10",6.7467,6.7467,6.7467,6.7467,2292.0],["1991-07-11",6.7994,6.7994,6.7994,6.7994,9423.0],["1991-07-12",6.7467,6.7467,6.7467,6.7467,509.0],["1991-07-15",6.7467,6.7467,6.7467,6.7467,24449.0],["1991-07-16",6.8521,6.8521,6.7467,6.7467,11715.0],["1991-07-17",6.7994,6.7994,6.7994,6.7994,255.0],["1991-07-18",6.7994,6.7994,6.7467,6.7994,6876.0],["1991-07-19",6.7994,6.7994,6.7994,6.7994,1273.0],["1991-07-22",6.7994,6.7994,6.7994,6.7994,764.0],["1991-07-23",6.8257,6.8521,6.8257,6.8521,9168.0],["1991-07-24",6.7994,6.8521,6.7994,6.7994,24704.0],["1991-07-25",6.7994,6.7994,6.7994,6.7994,764.0],["1991-07-26",6.9048,6.9048,6.9048,6.9048,255.0],["1991-07-29",6.9048,6.9048,6.9048,6.9048,0.0],["1991-07-30",6.9048,6.9048,6.7994,6.7994,2292.0],["1991-07-31",6.7994,6.7994,6.7994,6.7994,0.0],["1991-08-01",6.7994,6.9048,6.7994,6.8521,19865.0],["1991-08-02",6.8521,6.8521,6.7994,6.7994,35655.0],["1991-08-05",6.7994,6.7994,6.7994,6.7994,255.0],["1991-08-06",6.7994,6.7994,6.7994,6.7994,5094.0],["1991-08-07",6.7994,6.7994,6.7994,6.7994,255.0],["1991-08-08",6.7994,6.7994,6.7994,6.7994,11460.0],["1991-08-09",6.9575,6.9575,6.9575,6.9575,255.0],["1991-08-12",6.7994,6.8784,6.7994,6.8784,41003.0],["1991-08-13",6.9048,7.0102,6.9048,6.9575,20884.0],["1991-08-14",6.9575,7.1683,6.9575,7.0629,26486.0],["1991-08-15",7.0629,7.221,7.0629,7.221,1273.0],["1991-08-16",7.0629,7.221,7.0629,7.1156,4839.0],["1991-08-19",6.9575,7.1156,6.9575,6.9575,12479.0],["1991-08-20",6.9575,6.9575,6.9575,6.9575,0.0],["1991-08-21",7.0629,7.1683,7.0629,7.0629,8404.0],["1991-08-22",7.0629,7.1156,7.0629,7.1156,3311.0],["1991-08-23",7.1156,7.1683,7.1156,7.1683,16809.0],["1991-08-26",7.1683,7.221,7.1683,7.221,6112.0],["1991-08-27",7.1683,7.221,7.1683,7.221,4839.0],["1991-08-28",7.1683,7.2738,7.1683,7.2738,10696.0],["1991-08-29",7.221,7.221,7.221,7.221,255.0],["1991-08-30",7.221,7.2738,7.221,7.2738,5094.0],["1991-09-03",7.221,7.2738,7.221,7.2738,5094.0],["1991-09-04",7.221,7.2738,7.221,7.2738,12479.0],["1991-09-05",7.221,7.2738,7.221,7.2738,8404.0],["1991-09-06",7.221,7.3792,7.221,7.2738,4839.0],["1991-09-09",7.3265,7.3792,7.3265,7.3792,7640.0],["1991-09-10",7.3792,7.4846,7.3265,7.3265,27505.0],["1991-09-11",7.3792,7.4846,7.3792,7.4846,27760.0],["1991-09-12",7.5373,7.5373,7.4319,7.4846,8659.0],["1991-09-13",7.5636,7.5636,7.4319,7.5109,22412.0],["1991-09-16",7.4582,7.4582,7.4319,7.4319,1528.0],["1991-09-17",7.4319,7.4319,7.3792,7.4319,16554.0],["1991-09-18",7.4319,7.4319,7.4319,7.4319,0.0],["1991-09-19",7.3792,7.3792,7.3792,7.3792,3056.0],["1991-09-20",7.5109,7.5109,7.5109,7.5109,1273.0],["1991-09-23",7.5109,7.5109,7.5109,7.5109,0.0],["1991-09-24",7.4319,7.4319,7.4319,7.4319,2037.0],["1991-09-25",7.4319,7.4319,7.4319,7.4319,255.0],["1991-09-26",7.4319,7.5109,7.4319,7.5109,29543.0],["1991-09-27",7.4319,7.5109,7.4319,7.4319,18082.0],["1991-09-30",7.5109,7.5109,7.5109,7.5109,255.0],["1991-10-01",7.5109,7.5109,7.5109,7.5109,0.0],["1991-10-02",7.5109,7.5109,7.5109,7.5109,0.0],["1991-10-03",7.4846,7.4846,7.4319,7.4319,5348.0],["1991-10-04",7.4055,7.4055,7.3792,7.3792,12989.0],["1991-10-07",7.3265,7.4846,7.3265,7.4055,3056.0],["1991-10-08",7.4319,7.4319,7.4319,7.4319,4075.0],["1991-10-09",7.3792,7.4846,7.3792,7.4846,5858.0],["1991-10-10",7.3792,7.4846,7.3792,7.3792,6876.0],["1991-10-11",7.4846,7.4846,7.4846,7.4846,8914.0],["1991-10-14",7.4846,7.4846,7.4846,7.4846,0.0],["1991-10-15",7.5109,7.5109,7.4319,7.4319,2801.0],["1991-10-16",7.5109,7.5109,7.5109,7.5109,255.0],["1991-10-17",7.4319,7.4319,7.3265,7.3265,3056.0],["1991-10-18",7.5109,7.5109,7.5109,7.5109,1273.0],["1991-10-21",7.5109,7.5109,7.4319,7.4319,764.0],["1991-10-22",7.5109,7.5109,7.5109,7.5109,1019.0],["1991-10-23",7.5109,7.5109,7.4319,7.4319,1019.0],["1991-10-24",7.5109,7.5109,7.4846,7.5109,12989.0],["1991-10-25",7.5109,7.5109,7.5109,7.5109,0.0],["1991-10-28",7.5109,7.5109,7.4846,7.4846,1019.0],["1991-10-29",7.4846,7.5109,7.4846,7.4846,20374.0],["1991-10-30",7.5109,7.6427,7.4846,7.6427,51445.0],["1991-10-31",7.59,7.6427,7.59,7.59,4330.0],["1991-11-01",7.6954,7.6954,7.6954,7.6954,2547.0],["1991-11-04",7.6954,7.6954,7.6954,7.6954,1273.0],["1991-11-05",7.59,7.59,7.59,7.59,764.0],["1991-11-06",7.6954,7.7481,7.6427,7.6427,10696.0],["1991-11-07",7.7481,7.7481,7.7481,7.7481,1273.0],["1991-11-08",7.6427,7.6954,7.6427,7.6427,5094.0],["1991-11-11",7.6427,7.6427,7.6427,7.6427,0.0],["1991-11-12",7.6427,7.8008,7.6427,7.8008,1019.0],["1991-11-13",7.6427,7.6427,7.6427,7.6427,764.0],["1991-11-14",7.6427,7.6427,7.6427,7.6427,255.0],["1991-11-15",7.7481,7.7481,7.6427,7.6427,1273.0],["1991-11-18",7.59,7.7481,7.59,7.7481,10696.0],["1991-11-19",7.6691,7.6954,7.6427,7.6954,10187.0],["1991-11-20",7.6954,7.6954,7.6427,7.6691,17827.0],["1991-11-21",7.6954,7.7745,7.6427,7.7745,34891.0],["1991-11-22",7.6954,7.6954,7.6427,7.6427,1273.0],["1991-11-25",7.6427,7.7745,7.6427,7.7745,31835.0],["1991-11-26",7.7745,7.7745,7.6954,7.7745,49407.0],["1991-11-27",7.7481,7.7481,7.7481,7.7481,1273.0],["1991-11-29",7.7481,7.7481,7.7481,7.7481,0.0],["1991-12-02",7.8008,7.8008,7.8008,7.8008,7895.0],["1991-12-03",7.7481,7.9063,7.7481,7.9063,17318.0],["1991-12-04",7.9062,7.959,7.9062,7.959,2801.0],["1991-12-05",8.0117,8.0117,8.0117,8.0117,255.0],["1991-12-06",8.0117,8.0117,8.0117,8.0117,509.0],["1991-12-09",7.1003,7.1003,7.1003,7.1003,764.0],["1991-12-10",7.1003,7.2592,7.1003,7.2592,12734.0],["1991-12-11",7.2593,7.2593,7.1533,7.1533,5348.0],["1991-12-12",7.3122,7.3122,7.3122,7.3122,764.0],["1991-12-13",7.3122,7.3652,7.2593,7.3652,16554.0],["1991-12-16",7.3652,7.4712,7.3652,7.4182,20884.0],["1991-12-17",7.5242,7.5772,7.4712,7.5507,18846.0],["1991-12-18",7.4182,7.4182,7.4182,7.4182,1528.0],["1991-12-19",7.4182,7.4182,7.4182,7.4182,1019.0],["1991-12-20",7.5772,7.5772,7.5772,7.5772,509.0],["1991-12-23",7.5772,7.5772,7.4182,7.5772,3056.0],["1991-12-24",7.5772,7.5772,7.5772,7.5772,0.0],["1991-12-26",7.5772,7.7361,7.5242,7.7361,10442.0],["1991-12-27",7.8421,7.8421,7.6831,7.6831,11206.0],["1991-12-30",7.7891,7.7891,7.7891,7.7891,2547.0],["1991-12-31",7.8951,7.8951,7.7361,7.8951,12479.0],["1992-01-02",7.7891,7.8951,7.7361,7.8951,16809.0],["1992-01-03",7.8421,8.16,7.8421,8.16,30307.0],["1992-01-06",8.0541,8.16,8.0011,8.0541,24449.0],["1992-01-07",8.0541,8.16,8.0541,8.16,8150.0],["1992-01-08",8.16,8.425,8.0541,8.266,38456.0],["1992-01-09",8.2395,8.319,8.2395,8.319,4584.0],["1992-01-10",8.16,8.319,8.16,8.319,82516.0],["1992-01-13",8.16,8.266,8.16,8.266,1783.0],["1992-01-14",8.266,8.266,8.266,8.266,3311.0],["1992-01-15",8.266,8.372,8.266,8.372,12479.0],["1992-01-16",8.266,8.372,8.213,8.372,4330.0],["1992-01-17",8.425,8.425,8.266,8.2925,43040.0],["1992-01-20",8.372,8.372,8.372,8.372,255.0],["1992-01-21",8.266,8.372,8.266,8.372,11715.0],["1992-01-22",8.372,8.372,8.266,8.266,37438.0],["1992-01-23",8.266,8.319,8.266,8.319,37692.0],["1992-01-24",8.3455,8.372,8.3455,8.372,5603.0],["1992-01-27",8.319,8.425,8.319,8.3455,13498.0],["1992-01-28",8.478,8.478,8.372,8.372,10187.0],["1992-01-29",8.478,8.478,8.372,8.372,6367.0],["1992-01-30",8.372,8.478,8.372,8.425,2037.0],["1992-01-31",8.372,8.478,8.372,8.478,1528.0],["1992-02-03",8.478,8.478,8.478,8.478,0.0],["1992-02-04",8.478,8.478,8.478,8.478,255.0],["1992-02-05",8.372,8.478,8.372,8.478,1783.0],["1992-02-06",8.425,8.478,8.372,8.478,21393.0],["1992-02-07",8.372,8.372,8.266,8.266,9678.0],["1992-02-10",8.425,8.425,8.266,8.266,1273.0],["1992-02-11",8.266,8.266,8.266,8.266,0.0],["1992-02-12",8.266,8.266,8.266,8.266,1019.0],["1992-02-13",8.425,8.425,8.266,8.372,22412.0],["1992-02-14",8.425,8.425,8.319,8.3985,17063.0],["1992-02-18",8.425,8.425,8.319,8.319,2547.0],["1992-02-19",8.425,8.425,8.319,8.319,1273.0],["1992-02-20",8.319,8.319,8.319,8.319,1019.0],["1992-02-21",8.319,8.319,8.319,8.319,6622.0],["1992-02-24",8.266,8.266,8.266,8.266,7640.0],["1992-02-25",8.425,8.425,8.266,8.266,4075.0],["1992-02-26",8.3455,8.425,8.266,8.266,5858.0],["1992-02-27",8.372,8.372,8.372,8.372,255.0],["1992-02-28",8.2925,8.2925,8.2925,8.2925,509.0],["1992-03-02",8.319,8.319,8.319,8.319,764.0],["1992-03-03",8.319,8.319,8.213,8.319,2292.0],["1992-03-04",8.319,8.319,8.266,8.266,2801.0],["1992-03-05",8.319,8.319,8.319,8.319,255.0],["1992-03-06",8.3616,8.3616,8.3616,8.3616,0.0],["1992-03-09",8.3616,8.3616,8.3616,8.3616,0.0],["1992-03-10",8.2018,8.3616,8.2018,8.2018,1528.0],["1992-03-11",8.2018,8.3616,8.2018,8.2018,7386.0],["1992-03-12",8.2018,8.3616,8.2018,8.2018,33363.0],["1992-03-13",8.3616,8.3616,8.2018,8.2018,1019.0],["1992-03-16",8.3083,8.3083,8.3083,8.3083,1019.0],["1992-03-17",8.2018,8.2018,8.2018,8.2018,1528.0],["1992-03-18",8.3083,8.3083,8.2018,8.2018,1783.0],["1992-03-19",8.2018,8.3083,8.2018,8.2018,11715.0],["1992-03-20",8.2018,8.3616,8.2018,8.3616,27250.0],["1992-03-23",8.2018,8.3616,8.2018,8.2018,8659.0],["1992-03-24",8.2551,8.2551,8.2551,8.2551,3056.0],["1992-03-25",8.3083,8.3616,8.2817,8.2817,7640.0],["1992-03-26",8.2817,8.2817,8.2817,8.2817,0.0],["1992-03-27",8.2551,8.2551,8.2551,8.2551,3565.0],["1992-03-30",8.4149,8.4149,8.4149,8.4149,1019.0],["1992-03-31",8.2551,8.4149,8.2551,8.2817,3820.0],["1992-04-01",8.2551,8.2551,8.2551,8.2551,1273.0],["1992-04-02",8.4149,8.4149,8.2551,8.2817,2801.0],["1992-04-03",8.4149,8.4149,8.4149,8.4149,255.0],["1992-04-06",8.4149,8.4149,8.4149,8.4149,0.0],["1992-04-07",8.4149,8.4149,8.4149,8.4149,0.0],["1992-04-08",8.2551,8.3616,8.2551,8.3083,42276.0],["1992-04-09",8.2551,8.2551,8.2551,8.2551,255.0],["1992-04-10",8.2551,8.3616,8.2551,8.2551,1273.0],["1992-04-13",8.2551,8.3616,8.2551,8.3616,1528.0],["1992-04-14",8.3616,8.3616,8.3616,8.3616,1783.0],["1992-04-15",8.3616,8.3616,8.3083,8.3616,4584.0],["1992-04-16",8.2551,8.335,8.2551,8.335,19355.0],["1992-04-20",8.3616,8.3616,8.2551,8.2551,4584.0],["1992-04-21",8.2551,8.3616,8.2551,8.3083,10696.0],["1992-04-22",8.3616,8.3616,8.3616,8.3616,2292.0],["1992-04-23",8.2551,8.3616,8.2551,8.3616,14262.0],["1992-04-24",8.2551,8.3616,8.2551,8.3616,1273.0],["1992-04-27",8.2551,8.3616,8.2551,8.3616,11970.0],["1992-04-28",8.2551,8.4149,8.2551,8.4149,3311.0],["1992-04-29",8.3083,8.4681,8.3083,8.4681,4075.0],["1992-04-30",8.4681,8.4681,8.335,8.4149,6367.0],["1992-05-01",8.4149,8.4149,8.4149,8.4149,1019.0],["1992-05-04",8.4149,8.4149,8.3882,8.3882,2292.0],["1992-05-05",8.3083,8.4149,8.3083,8.3616,4584.0],["1992-05-06",8.4149,8.4149,8.3083,8.3882,9678.0],["1992-05-07",8.3616,8.4149,8.3616,8.4149,7895.0],["1992-05-08",8.4149,8.4149,8.3616,8.3616,35145.0],["1992-05-11",8.4681,8.4681,8.3616,8.3616,2801.0],["1992-05-12",8.4149,8.5746,8.4149,8.5746,31071.0],["1992-05-13",8.5746,8.5746,8.4681,8.4681,46351.0],["1992-05-14",8.6279,8.6279,8.5746,8.5746,7131.0],["1992-05-15",8.6279,8.6279,8.6279,8.6279,2547.0],["1992-05-18",8.5214,8.6279,8.5214,8.6279,5603.0],["1992-05-19",8.6279,8.6279,8.5214,8.5746,3311.0],["1992-05-20",8.5214,8.6279,8.5214,8.6279,102380.0],["1992-05-21",8.6279,8.7877,8.6279,8.7877,11970.0],["1992-05-22",8.6279,8.6279,8.6279,8.6279,1273.0],["1992-05-26",8.7877,8.7877,8.7078,8.7078,12989.0],["1992-05-27",8.6279,8.6279,8.6279,8.6279,3056.0],["1992-05-28",8.8409,8.8409,8.6812,8.6812,7895.0],["1992-05-29",8.6812,8.8409,8.6812,8.8409,509.0],["1992-06-01",8.7344,8.7344,8.7344,8.7344,5094.0],["1992-06-02",8.7877,8.7877,8.7877,8.7877,255.0],["1992-06-03",8.7877,8.7877,8.7877,8.7877,5094.0],["1992-06-04",8.8942,8.8942,8.7877,8.7877,22412.0],["1992-06-05",8.8409,8.8409,8.7877,8.7877,10696.0],["1992-06-08",8.8305,8.9375,8.8305,8.9375,2037.0],["1992-06-09",8.8305,8.9375,8.8305,8.9375,2292.0],["1992-06-10",8.9375,8.9375,8.9375,8.9375,0.0],["1992-06-11",8.9375,8.9375,8.8305,8.8572,82516.0],["1992-06-12",8.777,8.9108,8.777,8.777,5348.0],["1992-06-15",8.9108,8.9375,8.777,8.777,764.0],["1992-06-16",8.9375,8.9375,8.777,8.777,2037.0],["1992-06-17",8.8572,8.8572,8.8305,8.8572,19610.0],["1992-06-18",8.777,8.9375,8.777,8.777,4330.0],["1992-06-19",8.777,8.884,8.777,8.777,8150.0],["1992-06-22",8.777,8.777,8.777,8.777,4075.0],["1992-06-23",8.884,8.884,8.884,8.884,3056.0],["1992-06-24",8.7235,8.777,8.7235,8.777,23176.0],["1992-06-25",8.884,8.884,8.884,8.884,2801.0],["1992-06-26",8.884,8.884,8.777,8.884,11206.0],["1992-06-29",8.884,8.884,8.7234,8.7234,10442.0],["1992-06-30",8.884,8.884,8.7234,8.884,3565.0],["1992-07-01",8.7234,8.8037,8.7234,8.8037,200941.0],["1992-07-02",8.884,8.884,8.777,8.8572,8914.0],["1992-07-06",8.7234,8.7234,8.7234,8.7234,509.0],["1992-07-07",8.7234,8.7234,8.7234,8.7234,764.0],["1992-07-08",8.7502,8.777,8.7234,8.7234,51445.0],["1992-07-09",8.7234,8.884,8.7234,8.884,3311.0],["1992-07-10",8.7235,8.777,8.7235,8.777,9678.0],["1992-07-13",8.777,8.777,8.777,8.777,0.0],["1992-07-14",8.6699,8.8305,8.6699,8.8305,4584.0],["1992-07-15",8.8305,8.8305,8.8305,8.8305,1273.0],["1992-07-16",8.8305,8.8305,8.8305,8.8305,0.0],["1992-07-17",8.6699,8.777,8.6699,8.6699,3565.0],["1992-07-20",8.6699,8.8305,8.6164,8.6164,6112.0],["1992-07-21",8.6164,8.6164,8.6164,8.6164,255.0],["1992-07-22",8.7235,8.7235,8.6164,8.6164,509.0],["1992-07-23",8.6699,8.6699,8.5897,8.5897,13498.0],["1992-07-24",8.5629,8.5629,8.5629,8.5629,509.0],["1992-07-27",8.5629,8.5629,8.5629,8.5629,255.0],["1992-07-28",8.5629,8.5629,8.5629,8.5629,509.0],["1992-07-29",8.5629,8.5629,8.5629,8.5629,255.0],["1992-07-30",8.5629,8.5629,8.5629,8.5629,0.0],["1992-07-31",8.5629,8.7234,8.5629,8.7234,2292.0],["1992-08-03",8.5629,8.5629,8.5629,8.5629,5858.0],["1992-08-04",8.7235,8.7235,8.5629,8.5629,8404.0],["1992-08-05",8.6432,8.6699,8.6164,8.6699,67744.0],["1992-08-06",8.6699,8.6699,8.6699,8.6699,0.0],["1992-08-07",8.5094,8.5094,8.5094,8.5094,6622.0],["1992-08-10",8.4559,8.6164,8.4559,8.6164,5858.0],["1992-08-11",8.6164,8.6164,8.4559,8.5361,5094.0],["1992-08-12",8.5361,8.5361,8.5361,8.5361,0.0],["1992-08-13",8.6164,8.6164,8.4023,8.4023,5603.0],["1992-08-14",8.5629,8.5629,8.5629,8.5629,255.0],["1992-08-17",8.5094,8.6164,8.5094,8.6164,4584.0],["1992-08-18",8.5629,8.5629,8.5629,8.5629,1273.0],["1992-08-19",8.5629,8.6164,8.4559,8.4559,15281.0],["1992-08-20",8.4826,8.4826,8.4826,8.4826,764.0],["1992-08-21",8.6164,8.6164,8.6164,8.6164,509.0],["1992-08-24",8.4559,8.5629,8.4023,8.4023,11206.0],["1992-08-25",8.4023,8.4023,8.4023,8.4023,0.0],["1992-08-26",8.3488,8.4559,8.3488,8.3488,4075.0],["1992-08-27",8.3488,8.3488,8.2418,8.2418,11460.0],["1992-08-28",8.2418,8.2953,8.2418,8.2953,14007.0],["1992-08-31",8.3488,8.3488,8.1883,8.1883,12479.0],["1992-09-01",8.1347,8.2953,8.1347,8.1883,5348.0],["1992-09-02",8.1348,8.2953,8.1348,8.1348,2547.0],["1992-09-03",8.2953,8.2953,8.1883,8.1883,4075.0],["1992-09-04",8.1348,8.1348,8.1348,8.1348,1528.0],["1992-09-08",8.0812,8.1347,7.9742,7.9742,12225.0],["1992-09-09",7.9634,8.0172,7.9096,8.0172,38711.0],["1992-09-10",7.9634,8.071,7.9634,7.9903,7640.0],["1992-09-11",7.9903,7.9903,7.9903,7.9903,0.0],["1992-09-14",8.071,8.071,8.071,8.071,1019.0],["1992-09-15",7.9096,7.9096,7.9096,7.9096,2547.0],["1992-09-16",7.9634,7.9634,7.9096,7.9634,30561.0],["1992-09-17",7.9634,7.9634,7.9634,7.9634,0.0],["1992-09-18",7.9096,8.071,7.9096,7.9634,6876.0],["1992-09-21",7.9096,8.071,7.9096,7.9096,2037.0],["1992-09-22",7.9634,7.9634,7.9096,7.9096,1273.0],["1992-09-23",8.071,8.071,8.071,8.071,509.0],["1992-09-24",7.9634,8.071,7.9634,7.9634,2801.0],["1992-09-25",8.1249,8.1249,8.1249,8.1249,509.0],["1992-09-28",7.9634,8.1249,7.9634,8.1249,509.0],["1992-09-29",8.0172,8.0172,8.0172,8.0172,764.0],["1992-09-30",8.0172,8.0172,8.0172,8.0172,0.0],["1992-10-01",8.1249,8.1249,8.1249,8.1249,1019.0],["1992-10-02",8.1249,8.1249,8.0172,8.0172,764.0],["1992-10-05",8.0172,8.0172,8.0172,8.0172,1273.0],["1992-10-06",8.0172,8.0172,8.0172,8.0172,1273.0],["1992-10-07",8.1249,8.1249,8.1249,8.1249,764.0],["1992-10-08",8.0172,8.0172,8.0172,8.0172,255.0],["1992-10-09",8.0172,8.0172,8.0172,8.0172,0.0],["1992-10-12",8.0172,8.0172,8.0172,8.0172,0.0],["1992-10-13",8.0711,8.1787,8.0711,8.1787,1019.0],["1992-10-14",8.0172,8.071,8.0172,8.0172,15281.0],["1992-10-15",8.0172,8.071,8.0172,8.0172,3311.0],["1992-10-16",7.9634,7.9634,7.9634,7.9634,10696.0],["1992-10-19",8.0172,8.0172,7.9096,7.9096,2292.0],["1992-10-20",8.0172,8.0172,8.0172,8.0172,255.0],["1992-10-21",8.0172,8.0172,7.9096,7.9634,10187.0],["1992-10-22",7.9096,7.9096,7.9096,7.9096,7131.0],["1992-10-23",7.8558,7.9634,7.8558,7.9634,7640.0],["1992-10-26",7.9634,7.9634,7.9096,7.9096,6876.0],["1992-10-27",7.802,7.9096,7.802,7.9096,10187.0],["1992-10-28",7.9096,7.9096,7.802,7.802,78441.0],["1992-10-29",7.8558,7.8827,7.8289,7.8289,37947.0],["1992-10-30",7.8289,7.8289,7.8289,7.8289,0.0],["1992-11-02",7.802,7.9634,7.802,7.9634,3311.0],["1992-11-03",7.8558,7.8827,7.8558,7.8827,301029.0],["1992-11-04",7.9096,7.9096,7.8558,7.8558,67999.0],["1992-11-05",7.8827,8.0172,7.8558,7.9365,32089.0],["1992-11-06",7.9096,8.0172,7.8558,8.0172,3056.0],["1992-11-09",7.9365,8.071,7.9365,8.0172,8404.0],["1992-11-10",8.071,8.071,8.0172,8.071,39984.0],["1992-11-11",8.0172,8.1249,8.0172,8.0172,4330.0],["1992-11-12",8.1249,8.2325,8.0172,8.2325,16045.0],["1992-11-13",8.071,8.2325,8.071,8.071,14517.0],["1992-11-16",8.071,8.1518,8.071,8.1518,19865.0],["1992-11-17",8.071,8.071,8.071,8.071,2547.0],["1992-11-18",8.071,8.071,8.071,8.071,2547.0],["1992-11-19",8.1249,8.2325,8.1249,8.1249,6367.0],["1992-11-20",8.1249,8.1249,8.1249,8.1249,509.0],["1992-11-23",8.1249,8.1249,8.1249,8.1249,509.0],["1992-11-24",8.1249,8.2325,8.1249,8.2325,1783.0],["1992-11-25",8.2325,8.2325,8.1787,8.1787,10442.0],["1992-11-27",8.1787,8.1787,8.1787,8.1787,0.0],["1992-11-30",8.1787,8.1787,8.1787,8.1787,6112.0],["1992-12-01",8.2863,8.3401,8.2594,8.3401,14517.0],["1992-12-02",8.3401,8.3401,8.3401,8.3401,2801.0],["1992-12-03",8.2325,8.3401,8.2325,8.2325,5858.0],["1992-12-04",8.2325,8.2325,8.2325,8.2325,4075.0],["1992-12-07",8.2863,8.3401,8.2863,8.3401,14262.0],["1992-12-08",8.2752,8.3022,8.2752,8.2752,16809.0],["1992-12-09",8.3834,8.3834,8.3834,8.3834,1019.0],["1992-12-10",8.3293,8.3563,8.3293,8.3563,25468.0],["1992-12-11",8.3834,8.3834,8.3834,8.3834,1273.0],["1992-12-14",8.3293,8.3293,8.2752,8.2752,2292.0],["1992-12-15",8.3293,8.3834,8.2752,8.2752,4839.0],["1992-12-16",8.2752,8.2752,8.2752,8.2752,0.0],["1992-12-17",8.3834,8.3834,8.3563,8.3563,13243.0],["1992-12-18",8.3293,8.3293,8.3293,8.3293,509.0],["1992-12-21",8.3834,8.3834,8.3563,8.3563,15281.0],["1992-12-22",8.3293,8.3293,8.3293,8.3293,28524.0],["1992-12-23",8.3834,8.3834,8.3293,8.3834,1019.0],["1992-12-24",8.4915,8.4915,8.4915,8.4915,764.0],["1992-12-28",8.3834,8.3834,8.3834,8.3834,509.0],["1992-12-29",8.4915,8.6538,8.4374,8.5456,39220.0],["1992-12-30",8.6538,8.6538,8.5456,8.5456,11206.0],["1992-12-31",8.6538,8.762,8.6538,8.6538,20120.0],["1993-01-04",8.6538,8.762,8.6538,8.6538,10951.0],["1993-01-05",8.6538,8.6538,8.6538,8.6538,5603.0],["1993-01-06",8.816,8.816,8.6538,8.6538,3311.0],["1993-01-07",8.6538,8.816,8.6538,8.6538,6876.0],["1993-01-08",8.6538,8.6538,8.6538,8.6538,2292.0],["1993-01-11",8.6538,8.6538,8.6538,8.6538,6622.0],["1993-01-12",8.5997,8.6538,8.4915,8.4915,11206.0],["1993-01-13",8.4915,8.6538,8.4915,8.4915,8659.0],["1993-01-14",8.6538,8.6538,8.4915,8.6538,2037.0],["1993-01-15",8.6538,8.6538,8.6538,8.6538,1019.0],["1993-01-18",8.6538,8.6538,8.6538,8.6538,0.0],["1993-01-19",8.5456,8.5456,8.5456,8.5456,1528.0],["1993-01-20",8.6538,8.7079,8.6538,8.7079,1783.0],["1993-01-21",8.6808,8.6808,8.6808,8.6808,1273.0],["1993-01-22",8.5456,8.5456,8.5456,8.5456,5094.0],["1993-01-25",8.5456,8.5456,8.5456,8.5456,5094.0],["1993-01-26",8.4915,8.6538,8.4915,8.5727,4330.0],["1993-01-27",8.5727,8.5727,8.5727,8.5727,0.0],["1993-01-28",8.6538,8.6538,8.6538,8.6538,255.0],["1993-01-29",8.6538,8.6538,8.4915,8.4915,1783.0],["1993-02-01",8.4915,8.4915,8.4915,8.4915,2037.0],["1993-02-02",8.4915,8.6538,8.4915,8.6538,764.0],["1993-02-03",8.4915,8.6538,8.4915,8.4915,16045.0],["1993-02-04",8.6538,8.6538,8.4915,8.6538,18846.0],["1993-02-05",8.4915,8.4915,8.4915,8.4915,255.0],["1993-02-08",8.4915,8.4915,8.4915,8.4915,1783.0],["1993-02-09",8.4915,8.4915,8.4915,8.4915,2037.0],["1993-02-10",8.5456,8.5456,8.4915,8.5186,5094.0],["1993-02-11",8.5456,8.5456,8.4374,8.4374,8914.0],["1993-02-12",8.5456,8.5456,8.3833,8.5456,4584.0],["1993-02-16",8.5456,8.5456,8.3293,8.4104,41512.0],["1993-02-17",8.4374,8.4374,8.167,8.2211,35910.0],["1993-02-18",8.2752,8.2752,8.0588,8.1129,6367.0],["1993-02-19",7.9507,7.9507,7.9507,7.9507,255.0],["1993-02-22",7.9507,8.0588,7.9507,8.0047,15281.0],["1993-02-23",7.9507,7.9507,7.9507,7.9507,8659.0],["1993-02-24",7.9507,8.1129,7.9507,8.1129,2037.0],["1993-02-25",8.1129,8.1129,8.1129,8.1129,1019.0],["1993-02-26",8.0047,8.0047,8.0047,8.0047,3565.0],["1993-03-01",8.0047,8.0047,8.0047,8.0047,3311.0],["1993-03-02",8.0047,8.0047,8.0047,8.0047,5094.0],["1993-03-03",8.0047,8.0047,8.0047,8.0047,5603.0],["1993-03-04",8.0047,8.1129,8.0047,8.1129,16809.0],["1993-03-05",8.167,8.167,8.0588,8.0588,10696.0],["1993-03-08",8.1129,8.1129,8.1129,8.1129,764.0],["1993-03-09",8.1021,8.2652,8.1021,8.2652,5603.0],["1993-03-10",8.2652,8.3739,8.2652,8.3739,2547.0],["1993-03-11",8.3739,8.3739,8.3739,8.3739,0.0],["1993-03-12",8.2108,8.4283,8.2108,8.2652,9168.0],["1993-03-15",8.4827,8.4827,8.4555,8.4555,1019.0],["1993-03-16",8.4827,8.4827,8.4827,8.4827,255.0],["1993-03-17",8.4827,8.5371,8.4555,8.5371,4584.0],["1993-03-18",8.5914,8.5914,8.5914,8.5914,1273.0],["1993-03-19",8.4283,8.5371,8.4283,8.5371,5603.0],["1993-03-22",8.4827,8.4827,8.4827,8.4827,1783.0],["1993-03-23",8.4827,8.4827,8.4827,8.4827,4330.0],["1993-03-24",8.6458,8.6458,8.4827,8.4827,1019.0],["1993-03-25",8.4827,8.4827,8.4827,8.4827,0.0],["1993-03-26",8.4827,8.6458,8.4827,8.6458,2801.0],["1993-03-29",8.6458,8.6458,8.4827,8.4827,3056.0],["1993-03-30",8.4827,8.6458,8.4827,8.4827,3311.0],["1993-03-31",8.4827,8.6458,8.4827,8.6458,6622.0],["1993-04-01",8.6458,8.7002,8.4827,8.7002,34127.0],["1993-04-02",8.6458,8.6458,8.6458,8.6458,2037.0],["1993-04-05",8.4827,8.6458,8.4827,8.5914,18591.0],["1993-04-06",8.6458,8.6458,8.4827,8.4827,3056.0],["1993-04-07",8.6458,8.6458,8.4827,8.5642,16299.0],["1993-04-08",8.4827,8.6458,8.4827,8.6458,5348.0],["1993-04-12",8.4827,8.7002,8.4827,8.6458,5094.0],["1993-04-13",8.6458,8.7002,8.4827,8.7002,34636.0],["1993-04-14",8.5371,8.7546,8.5371,8.7546,19865.0],["1993-04-15",8.7002,8.7546,8.5914,8.7546,5094.0],["1993-04-16",8.5914,8.5914,8.5914,8.5914,3565.0],["1993-04-19",8.7546,8.7546,8.5914,8.7002,8404.0],["1993-04-20",8.7002,8.7546,8.5914,8.5914,14517.0],["1993-04-21",8.8089,8.8089,8.673,8.8089,130650.0],["1993-04-22",8.8089,8.8089,8.8089,8.8089,509.0],["1993-04-23",8.6458,8.6458,8.6458,8.6458,2547.0],["1993-04-26",8.7546,8.7546,8.5914,8.6458,46351.0],["1993-04-27",8.5914,8.7002,8.5914,8.7002,2292.0],["1993-04-28",8.7002,8.7002,8.7002,8.7002,509.0],["1993-04-29",8.6458,8.6458,8.5371,8.5371,1273.0],["1993-04-30",8.4827,8.6458,8.4827,8.4827,20629.0],["1993-05-03",8.5914,8.5914,8.4283,8.4283,764.0],["1993-05-04",8.4283,8.4827,8.4283,8.4283,3820.0],["1993-05-05",8.4283,8.4555,8.4283,8.4283,39984.0],["1993-05-06",8.3739,8.3739,8.3739,8.3739,5094.0],["1993-05-07",8.2108,8.2108,8.0477,8.0477,36164.0],["1993-05-10",8.1564,8.1564,8.102,8.102,3056.0],["1993-05-11",8.1564,8.1564,7.9933,8.102,6367.0],["1993-05-12",8.1564,8.1564,7.9933,7.9933,6622.0],["1993-05-13",7.9933,8.1564,7.9933,7.9933,2292.0],["1993-05-14",8.1564,8.1564,8.1564,8.1564,255.0],["1993-05-17",8.1564,8.1564,8.1564,8.1564,1528.0],["1993-05-18",7.9933,8.1564,7.9933,8.1564,509.0],["1993-05-19",8.1564,8.1564,8.1564,8.1564,0.0],["1993-05-20",8.1564,8.2108,8.1564,8.2108,7640.0],["1993-05-21",8.3196,8.3196,8.3196,8.3196,1783.0],["1993-05-24",8.2108,8.3739,8.1564,8.1564,19101.0],["1993-05-25",8.2652,8.2652,8.102,8.102,39475.0],["1993-05-26",8.102,8.102,8.102,8.102,2292.0],["1993-05-27",8.102,8.102,8.102,8.102,0.0],["1993-05-28",8.102,8.102,8.102,8.102,0.0],["1993-06-01",8.102,8.3195,8.102,8.2108,23940.0],["1993-06-02",8.1564,8.1564,8.1564,8.1564,1273.0],["1993-06-03",8.3739,8.3739,8.1564,8.1564,1273.0],["1993-06-04",8.1564,8.2652,8.1564,8.1564,29288.0],["1993-06-07",8.1564,8.2652,8.1564,8.1564,5603.0],["1993-06-08",8.1564,8.238,8.1564,8.238,38202.0],["1993-06-09",8.1564,8.1564,8.1564,8.1564,509.0],["1993-06-10",8.1564,8.1564,8.1564,8.1564,255.0],["1993-06-11",8.1564,8.2652,8.1564,8.1564,10442.0],["1993-06-14",8.1564,8.2652,8.1564,8.2652,3311.0],["1993-06-15",8.2652,8.2652,8.2652,8.2652,0.0],["1993-06-16",8.1564,8.1564,8.1564,8.1564,3056.0],["1993-06-17",8.1564,8.1564,8.1564,8.1564,0.0],["1993-06-18",8.1564,8.2652,8.1564,8.2652,5348.0],["1993-06-21",8.3739,8.3739,8.1564,8.2652,9423.0],["1993-06-22",8.3739,8.3739,8.2108,8.3196,54501.0],["1993-06-23",8.2652,8.3196,8.2652,8.3196,2292.0],["1993-06-24",8.3196,8.3739,8.2652,8.2652,15535.0],["1993-06-25",8.2652,8.2652,8.2652,8.2652,1273.0],["1993-06-28",8.2652,8.4827,8.2652,8.3739,84808.0],["1993-06-29",8.3739,8.5914,8.3739,8.3739,35655.0],["1993-06-30",8.4283,8.5914,8.3739,8.3739,118934.0],["1993-07-01",8.5371,8.5371,8.3739,8.3739,47879.0],["1993-07-02",8.3739,8.4827,8.3739,8.4827,119444.0],["1993-07-06",8.3739,8.3739,8.3739,8.3739,764.0],["1993-07-07",8.4011,8.5371,8.3739,8.3739,7131.0],["1993-07-08",8.3739,8.5914,8.3739,8.5914,2801.0],["1993-07-09",8.3739,8.4827,8.3739,8.4827,3056.0],["1993-07-12",8.3739,8.5914,8.3739,8.3739,3311.0],["1993-07-13",8.3739,8.5914,8.3739,8.3739,12989.0],["1993-07-14",8.4827,8.5914,8.3739,8.5914,19355.0],["1993-07-15",8.3739,8.4827,8.3739,8.4827,6622.0],["1993-07-16",8.3739,8.3739,8.3739,8.3739,4330.0],["1993-07-19",8.5914,8.5914,8.4827,8.4827,5858.0],["1993-07-20",8.5914,8.5914,8.4283,8.4283,10442.0],["1993-07-21",8.4827,8.4827,8.4827,8.4827,255.0],["1993-07-22",8.4827,8.5371,8.4827,8.4827,79459.0],["1993-07-23",8.4827,8.6458,8.4827,8.5099,28269.0],["1993-07-26",8.4827,8.6458,8.3739,8.5371,82006.0],["1993-07-27",8.3739,8.4283,8.3739,8.3739,14262.0],["1993-07-28",8.4283,8.5914,8.3739,8.3739,17573.0],["1993-07-29",8.5914,8.5914,8.3739,8.3739,130140.0],["1993-07-30",8.5914,8.5914,8.3739,8.4555,129121.0],["1993-08-02",8.3739,8.5914,8.3739,8.4555,124283.0],["1993-08-03",8.5914,8.5914,8.3739,8.4011,12225.0],["1993-08-04",8.4283,8.5914,8.4283,8.5914,3311.0],["1993-08-05",8.3739,8.5914,8.3739,8.3739,12989.0],["1993-08-06",8.5914,8.5914,8.3739,8.3739,1273.0],["1993-08-09",8.3739,8.3739,8.3739,8.3739,0.0],["1993-08-10",8.5914,8.5914,8.4283,8.4283,3311.0],["1993-08-11",8.4283,8.5914,8.4283,8.4555,11715.0],["1993-08-12",8.4283,8.4283,8.4283,8.4283,7131.0],["1993-08-13",8.4283,8.5914,8.4283,8.5914,12734.0],["1993-08-16",8.4827,8.5914,8.4283,8.5914,36419.0],["1993-08-17",8.4283,8.4283,8.4283,8.4283,509.0],["1993-08-18",8.4283,8.5914,8.4283,8.5914,1783.0],["1993-08-19",8.5099,8.5099,8.4283,8.4283,24958.0],["1993-08-20",8.4283,8.4283,8.4283,8.4283,2037.0],["1993-08-23",8.5914,8.5914,8.4283,8.4283,1019.0],["1993-08-24",8.5914,8.5914,8.4283,8.5914,3565.0],["1993-08-25",8.4283,8.4283,8.4283,8.4283,6622.0],["1993-08-26",8.3196,8.3196,8.3196,8.3196,2547.0],["1993-08-27",8.3196,8.5371,8.3196,8.5371,29288.0],["1993-08-30",8.3196,8.3196,8.3196,8.3196,8659.0],["1993-08-31",8.3196,8.5371,8.3196,8.3196,15281.0],["1993-09-01",8.3196,8.3196,8.3196,8.3196,255.0],["1993-09-02",8.5371,8.5371,8.3196,8.3196,3565.0],["1993-09-03",8.3739,8.3739,8.3739,8.3739,509.0],["1993-09-07",8.3739,8.5371,8.3739,8.5371,4075.0],["1993-09-08",8.3739,8.5914,8.3739,8.5914,4839.0],["1993-09-09",8.6352,8.6352,8.6352,8.6352,0.0],["1993-09-10",8.6352,8.6352,8.6352,8.6352,509.0],["1993-09-13",8.6352,8.6352,8.6352,8.6352,0.0],["1993-09-14",8.4712,8.6352,8.4712,8.6352,4584.0],["1993-09-15",8.4712,8.6352,8.4712,8.6352,8404.0],["1993-09-16",8.4712,8.4985,8.4712,8.4712,38966.0],["1993-09-17",8.4712,8.4712,8.4712,8.4712,5094.0],["1993-09-20",8.4712,8.6898,8.4712,8.6898,2292.0],["1993-09-21",8.6898,8.6898,8.6898,8.6898,509.0],["1993-09-22",8.6352,8.6352,8.4712,8.4985,11970.0],["1993-09-23",8.6352,8.6352,8.6352,8.6352,764.0],["1993-09-24",8.5532,8.5532,8.4712,8.4712,10696.0],["1993-09-27",8.4712,8.4712,8.4712,8.4712,1528.0],["1993-09-28",8.6352,8.6352,8.4712,8.4712,509.0],["1993-09-29",8.4712,8.4712,8.4712,8.4712,509.0],["1993-09-30",8.6352,8.6352,8.4712,8.5258,12479.0],["1993-10-01",8.4712,8.4712,8.4712,8.4712,764.0],["1993-10-04",8.6352,8.6352,8.4712,8.4712,1273.0],["1993-10-05",8.6352,8.6352,8.4712,8.4712,10951.0],["1993-10-06",8.6352,8.6352,8.4712,8.6078,74875.0],["1993-10-07",8.4712,8.6352,8.4712,8.6352,9168.0],["1993-10-08",8.5258,8.5258,8.5258,8.5258,509.0],["1993-10-11",8.5258,8.5258,8.5258,8.5258,0.0],["1993-10-12",8.5805,8.7991,8.5805,8.7171,8659.0],["1993-10-13",8.5805,8.5805,8.5805,8.5805,509.0],["1993-10-14",8.6352,8.7445,8.5805,8.5805,35655.0],["1993-10-15",8.6352,8.6352,8.4165,8.4165,17573.0],["1993-10-18",8.4165,8.5805,8.4165,8.5805,1273.0],["1993-10-19",8.3619,8.3619,8.3619,8.3619,255.0],["1993-10-20",8.5258,8.5258,8.3619,8.5258,8404.0],["1993-10-21",8.4712,8.4712,8.3072,8.3072,24958.0],["1993-10-22",8.3072,8.4165,8.2526,8.2526,54246.0],["1993-10-25",8.3619,8.3619,8.3619,8.3619,255.0],["1993-10-26",8.1979,8.1979,8.1979,8.1979,3311.0],["1993-10-27",8.3619,8.3619,8.3619,8.3619,1273.0],["1993-10-28",8.1433,8.3619,8.1433,8.3072,3056.0],["1993-10-29",8.3619,8.3619,8.1433,8.3619,42531.0],["1993-11-01",8.1433,8.1433,8.1433,8.1433,2037.0],["1993-11-02",8.1433,8.3072,8.1433,8.3072,509.0],["1993-11-03",8.3072,8.3072,8.3072,8.3072,0.0],["1993-11-04",8.3072,8.3072,8.1433,8.1433,23176.0],["1993-11-05",8.1979,8.3072,8.1433,8.1979,21648.0],["1993-11-08",8.1433,8.3072,8.1433,8.2253,12734.0],["1993-11-09",8.1433,8.2253,8.1433,8.1433,29543.0],["1993-11-10",8.2526,8.2526,8.0886,8.0886,7640.0],["1993-11-11",8.1433,8.1433,8.1433,8.1433,255.0],["1993-11-12",8.1433,8.3072,8.1433,8.1433,1783.0],["1993-11-15",8.3619,8.3619,8.1979,8.3619,3311.0],["1993-11-16",8.1979,8.1979,8.1979,8.1979,10696.0],["1993-11-17",8.3619,8.3619,8.1979,8.1979,21902.0],["1993-11-18",8.1979,8.3619,8.1979,8.1979,4075.0],["1993-11-19",8.1433,8.3619,8.1433,8.3619,3311.0],["1993-11-22",8.1433,8.2526,8.1433,8.2526,3311.0],["1993-11-23",8.3619,8.3619,8.2526,8.3619,3056.0],["1993-11-24",8.3619,8.3619,8.1433,8.1433,10951.0],["1993-11-26",8.1433,8.1433,8.1433,8.1433,0.0],["1993-11-29",8.3619,8.3619,8.1433,8.1433,8404.0],["1993-11-30",8.3072,8.3072,8.0886,8.0886,12734.0],["1993-12-01",8.0886,8.1979,7.9793,8.1979,8659.0],["1993-12-02",8.1979,8.1979,7.9793,7.9793,22921.0],["1993-12-03",7.9793,8.1979,7.9793,8.1979,2292.0],["1993-12-06",8.1979,8.1979,7.9793,8.1979,3311.0],["1993-12-07",8.0221,8.2419,8.0221,8.132,34636.0],["1993-12-08",8.077,8.077,8.077,8.077,4075.0],["1993-12-09",8.0771,8.2968,8.0771,8.2968,3056.0],["1993-12-10",8.0771,8.2968,8.0771,8.132,5094.0],["1993-12-13",8.1595,8.2968,8.0771,8.2968,6876.0],["1993-12-14",8.2968,8.2968,8.2968,8.2968,0.0],["1993-12-15",8.077,8.2419,8.077,8.077,2037.0],["1993-12-16",8.2419,8.2419,8.0771,8.1045,14007.0],["1993-12-17",8.2968,8.2968,8.132,8.132,118934.0],["1993-12-20",8.132,8.3518,8.132,8.132,22921.0],["1993-12-21",8.3518,8.3518,8.132,8.2419,3565.0],["1993-12-22",8.132,8.3518,8.132,8.132,3565.0],["1993-12-23",8.132,8.132,8.132,8.132,0.0],["1993-12-27",8.2968,8.2968,8.132,8.132,764.0],["1993-12-28",8.2968,8.2968,8.132,8.132,2292.0],["1993-12-29",8.3518,8.3518,8.1869,8.3518,5603.0],["1993-12-30",8.2419,8.3243,8.2419,8.2419,12225.0],["1993-12-31",8.2419,8.3243,8.2419,8.2419,2292.0],["1994-01-03",8.2419,8.2419,8.2419,8.2419,16809.0],["1994-01-04",8.3518,8.3518,8.1869,8.1869,19610.0],["1994-01-05",8.1869,8.3518,8.1869,8.3518,1019.0],["1994-01-06",8.1869,8.3518,8.1869,8.3518,1273.0],["1994-01-07",8.1869,8.1869,8.1869,8.1869,1273.0],["1994-01-10",8.1869,8.1869,8.1869,8.1869,764.0],["1994-01-11",8.3518,8.3518,8.1869,8.1869,1273.0],["1994-01-12",8.1869,8.1869,8.1869,8.1869,3056.0],["1994-01-13",8.1869,8.3518,8.1869,8.3518,2037.0],["1994-01-14",8.1869,8.2419,8.077,8.077,40239.0],["1994-01-17",8.077,8.077,8.077,8.077,5348.0],["1994-01-18",8.2968,8.2968,8.077,8.077,1783.0],["1994-01-19",8.077,8.2694,8.077,8.077,7131.0],["1994-01-20",8.077,8.077,8.077,8.077,255.0],["1994-01-21",8.077,8.2968,8.077,8.077,19865.0],["1994-01-24",8.0771,8.2968,8.0771,8.2419,18846.0],["1994-01-25",8.077,8.077,8.077,8.077,1273.0],["1994-01-26",8.1045,8.2968,8.077,8.077,50681.0],["1994-01-27",8.077,8.2968,8.077,8.077,31071.0],["1994-01-28",8.077,8.1045,8.077,8.077,30307.0],["1994-01-31",8.0771,8.2968,8.0771,8.2968,8150.0],["1994-02-01",8.132,8.132,8.077,8.077,11970.0],["1994-02-02",8.2968,8.2968,8.0771,8.2968,427349.0],["1994-02-03",8.0771,8.132,8.0771,8.132,8150.0],["1994-02-04",8.2968,8.2968,8.0771,8.2968,16299.0],["1994-02-07",8.132,8.132,7.9672,7.9672,1783.0],["1994-02-08",8.132,8.132,7.9672,7.9672,5348.0],["1994-02-09",7.9672,8.132,7.9672,8.132,11460.0],["1994-02-10",7.9672,8.077,7.9672,8.0221,8404.0],["1994-02-11",7.9672,7.9672,7.9672,7.9672,2547.0],["1994-02-14",8.132,8.132,7.9672,7.9672,11715.0],["1994-02-15",8.0221,8.0221,7.8023,7.8023,14517.0],["1994-02-16",7.8023,7.9122,7.8023,7.8023,5603.0],["1994-02-17",7.9672,7.9672,7.8023,7.8023,764.0],["1994-02-18",7.9672,7.9672,7.8023,7.9672,3820.0],["1994-02-22",7.8023,7.9122,7.8023,7.8023,9168.0],["1994-02-23",7.8023,7.9122,7.8023,7.9122,5603.0],["1994-02-24",7.8023,7.9122,7.6924,7.9122,28015.0],["1994-02-25",7.9122,7.9122,7.7474,7.8298,9932.0],["1994-02-28",7.8023,7.9122,7.7474,7.7474,5858.0],["1994-03-01",7.7474,7.9122,7.7474,7.7474,2801.0],["1994-03-02",7.9122,7.9122,7.9122,7.9122,509.0],["1994-03-03",7.9122,7.9122,7.7474,7.7474,4075.0],["1994-03-04",7.9122,7.9122,7.7474,7.8573,15026.0],["1994-03-07",7.7474,7.9672,7.7474,7.8023,36419.0],["1994-03-08",7.8023,7.8847,7.8023,7.8023,8914.0],["1994-03-09",7.8023,7.9672,7.8023,7.9672,2547.0],["1994-03-10",7.9672,7.9672,7.9672,7.9672,509.0],["1994-03-11",7.8023,7.8023,7.8023,7.8023,5858.0],["1994-03-14",7.9672,7.9672,7.8023,7.8023,1528.0],["1994-03-15",7.9672,7.9672,7.8023,7.8023,7386.0],["1994-03-16",7.9672,7.9672,7.8023,7.8023,12989.0],["1994-03-17",7.8023,7.9672,7.8023,7.8573,29288.0],["1994-03-18",7.9672,7.9672,7.8023,7.9672,4330.0],["1994-03-21",7.8023,7.8023,7.8023,7.8023,16809.0],["1994-03-22",7.8023,7.8023,7.8023,7.8023,255.0],["1994-03-23",8.0221,8.0221,7.8023,7.8023,15790.0],["1994-03-24",8.0221,8.0221,7.8023,7.8023,17318.0],["1994-03-25",7.8298,7.9672,7.8023,7.9672,48134.0],["1994-03-28",7.8023,7.8023,7.8023,7.8023,509.0],["1994-03-29",7.9672,7.9672,7.8023,7.8298,7386.0],["1994-03-30",7.8023,7.9672,7.8023,7.9672,3311.0],["1994-03-31",7.9672,7.9672,7.8023,7.9122,32853.0],["1994-04-04",7.8023,7.8573,7.7474,7.7474,8659.0],["1994-04-05",7.9122,7.9122,7.7474,7.7474,7640.0],["1994-04-06",7.7474,7.9122,7.7474,7.9122,7131.0],["1994-04-07",7.9122,7.9122,7.8847,7.9122,38966.0],["1994-04-08",7.8023,7.9672,7.8023,7.9122,5603.0],["1994-04-11",7.8023,7.8023,7.8023,7.8023,764.0],["1994-04-12",7.9672,7.9672,7.8573,7.9122,32344.0],["1994-04-13",8.0221,8.0221,7.8023,7.8573,19355.0],["1994-04-14",8.0221,8.0221,7.8023,7.9122,4584.0],["1994-04-15",7.9672,8.0221,7.8573,8.0221,10696.0],["1994-04-18",8.0221,8.0221,7.8573,7.8573,10187.0],["1994-04-19",7.8573,8.0221,7.8573,8.0221,11460.0],["1994-04-20",8.0221,8.0771,7.8573,7.9672,29797.0],["1994-04-21",8.077,8.077,8.0221,8.077,10442.0],["1994-04-22",8.077,8.077,8.0496,8.077,13243.0],["1994-04-25",8.0771,8.0771,7.9672,7.9672,3056.0],["1994-04-26",7.9672,8.1869,7.9672,8.0221,25977.0],["1994-04-28",8.1869,8.1869,7.9672,8.132,16045.0],["1994-04-29",7.9672,8.1869,7.9672,8.077,7640.0],["1994-05-02",8.1869,8.1869,7.9672,8.132,9932.0],["1994-05-03",8.1869,8.1869,8.1869,8.1869,509.0],["1994-05-04",7.9672,8.132,7.9672,8.132,5858.0],["1994-05-05",7.9672,8.132,7.9672,7.9672,2037.0],["1994-05-06",7.9672,8.0771,7.9122,7.9946,24194.0],["1994-05-09",7.9946,7.9946,7.9946,7.9946,0.0],["1994-05-10",7.9672,8.0771,7.9122,7.9122,10187.0],["1994-05-11",7.9672,8.077,7.9672,8.077,5094.0],["1994-05-12",7.926,7.926,7.8573,7.8573,29033.0],["1994-05-13",7.9672,7.9672,7.8573,7.9122,23176.0],["1994-05-16",8.0221,8.0221,8.0221,8.0221,1528.0],["1994-05-17",7.8573,7.9946,7.8573,7.9946,9168.0],["1994-05-18",8.0221,8.0221,8.0221,8.0221,255.0],["1994-05-19",8.0221,8.0221,7.8573,8.0221,23176.0],["1994-05-20",8.077,8.077,7.9122,8.077,4584.0],["1994-05-23",7.9672,8.077,7.9672,8.077,24449.0],["1994-05-24",8.077,8.077,8.077,8.077,0.0],["1994-05-25",7.9122,8.132,7.9122,7.9122,3056.0],["1994-05-26",8.132,8.132,7.9122,8.077,53482.0],["1994-05-27",8.0771,8.0771,7.9122,7.9672,27760.0],["1994-05-31",8.0496,8.077,8.0496,8.077,509.0],["1994-06-01",7.9122,8.077,7.9122,8.077,509.0],["1994-06-02",8.0221,8.0221,7.9946,7.9946,2037.0],["1994-06-03",7.9122,8.077,7.9122,8.077,764.0],["1994-06-06",8.077,8.077,8.077,8.077,8659.0],["1994-06-07",8.0771,8.132,7.9672,8.132,17827.0],["1994-06-08",7.481,7.5369,7.4252,7.5369,4330.0],["1994-06-09",7.5369,7.5369,7.5369,7.5369,255.0],["1994-06-10",7.5369,7.5927,7.5369,7.5927,6112.0],["1994-06-13",7.481,7.6485,7.481,7.481,11715.0],["1994-06-14",7.6485,7.6485,7.481,7.5927,17573.0],["1994-06-15",7.5927,7.7044,7.5369,7.5369,16554.0],["1994-06-16",7.7044,7.7044,7.5369,7.5369,10187.0],["1994-06-17",7.7044,7.7044,7.7044,7.7044,2037.0],["1994-06-20",7.7043,7.7043,7.5927,7.5927,764.0],["1994-06-21",7.5927,7.5927,7.5927,7.5927,0.0],["1994-06-22",7.7044,7.7044,7.481,7.481,24958.0],["1994-06-23",7.6485,7.6485,7.481,7.481,13498.0],["1994-06-24",7.481,7.481,7.481,7.481,10187.0],["1994-06-27",7.5927,7.5927,7.4252,7.5927,7640.0],["1994-06-28",7.5927,7.5927,7.4252,7.4252,3820.0],["1994-06-29",7.5927,7.5927,7.3694,7.3694,17827.0],["1994-06-30",7.3694,7.5369,7.3694,7.5369,28269.0],["1994-07-01",7.5369,7.5369,7.3694,7.5369,3311.0],["1994-07-05",7.5369,7.5927,7.3694,7.5927,46351.0],["1994-07-06",7.4252,7.5927,7.4252,7.5927,1273.0],["1994-07-07",7.4252,7.4252,7.4252,7.4252,5858.0],["1994-07-08",7.5927,7.5927,7.4252,7.5927,4330.0],["1994-07-11",7.3694,7.5369,7.3694,7.5369,16299.0],["1994-07-12",7.3694,7.5369,7.3694,7.5369,2547.0],["1994-07-13",7.481,7.481,7.481,7.481,255.0],["1994-07-14",7.3973,7.3973,7.3135,7.3135,5603.0],["1994-07-15",7.481,7.481,7.481,7.481,509.0],["1994-07-18",7.3135,7.3135,7.3135,7.3135,2292.0],["1994-07-19",7.481,7.481,7.3135,7.3135,3565.0],["1994-07-20",7.3135,7.3694,7.3135,7.3694,32344.0],["1994-07-21",7.3694,7.5369,7.3694,7.5369,3820.0],["1994-07-22",7.5369,7.5369,7.5369,7.5369,0.0],["1994-07-25",7.5369,7.5369,7.3694,7.3694,1528.0],["1994-07-26",7.3694,7.4531,7.3694,7.3694,22921.0],["1994-07-27",7.3694,7.4531,7.3694,7.4531,29797.0],["1994-07-28",7.3694,7.3694,7.3694,7.3694,1273.0],["1994-07-29",7.3694,7.3694,7.3694,7.3694,764.0],["1994-08-01",7.3694,7.5369,7.3694,7.5369,3820.0],["1994-08-02",7.3694,7.5369,7.3694,7.5369,9932.0],["1994-08-03",7.3694,7.5369,7.3694,7.4531,16809.0],["1994-08-04",7.5369,7.5369,7.4531,7.4531,4330.0],["1994-08-05",7.3694,7.3694,7.3694,7.3694,764.0],["1994-08-08",7.5369,7.5369,7.3694,7.3694,6622.0],["1994-08-09",7.3694,7.5369,7.3694,7.3694,35655.0],["1994-08-10",7.3694,7.481,7.3694,7.481,2037.0],["1994-08-11",7.4531,7.4531,7.3694,7.3694,32344.0],["1994-08-12",7.5369,7.5369,7.3694,7.3694,3311.0],["1994-08-15",7.3694,7.5369,7.3694,7.5369,7640.0],["1994-08-16",7.3694,7.481,7.3135,7.481,1783.0],["1994-08-17",7.3135,7.3135,7.3135,7.3135,5348.0],["1994-08-18",7.3135,7.4252,7.3135,7.3694,25468.0],["1994-08-19",7.481,7.481,7.3135,7.3135,25213.0],["1994-08-22",7.3135,7.3135,7.3135,7.3135,764.0],["1994-08-23",7.481,7.481,7.3135,7.3135,5603.0],["1994-08-24",7.481,7.481,7.3135,7.3135,8404.0],["1994-08-25",7.3135,7.3135,7.3135,7.3135,764.0],["1994-08-26",7.3135,7.3415,7.3135,7.3415,5348.0],["1994-08-29",7.481,7.481,7.3135,7.3135,3311.0],["1994-08-30",7.3135,7.3415,7.3135,7.3415,15790.0],["1994-08-31",7.3973,7.481,7.3135,7.481,65452.0],["1994-09-01",7.4252,7.4252,7.2577,7.4252,12734.0],["1994-09-02",7.2577,7.4252,7.2577,7.3694,3311.0],["1994-09-06",7.2577,7.3694,7.2577,7.3415,23685.0],["1994-09-07",7.2577,7.2577,7.2577,7.2577,5858.0],["1994-09-08",7.2577,7.2577,7.2577,7.2577,8914.0],["1994-09-09",7.2577,7.3694,7.2577,7.3694,89646.0],["1994-09-12",7.302,7.302,7.302,7.302,3565.0],["1994-09-13",7.302,7.302,7.302,7.302,509.0],["1994-09-14",7.302,7.4143,7.302,7.302,15281.0],["1994-09-15",7.302,7.3862,7.302,7.3862,11460.0],["1994-09-16",7.302,7.4705,7.302,7.302,4075.0],["1994-09-19",7.302,7.302,7.302,7.302,23430.0],["1994-09-20",7.302,7.4143,7.302,7.302,24194.0],["1994-09-21",7.302,7.4705,7.302,7.302,5603.0],["1994-09-22",7.302,7.4143,7.302,7.4143,1273.0],["1994-09-23",7.302,7.4143,7.302,7.4143,66980.0],["1994-09-26",7.4705,7.4705,7.302,7.3862,2801.0],["1994-09-27",7.3862,7.3862,7.3862,7.3862,3056.0],["1994-09-28",7.302,7.4705,7.302,7.302,5348.0],["1994-09-29",7.302,7.302,7.302,7.302,2801.0],["1994-09-30",7.4705,7.4705,7.302,7.302,3311.0],["1994-10-03",7.302,7.316,7.302,7.316,10187.0],["1994-10-04",7.302,7.4705,7.302,7.302,11715.0],["1994-10-05",7.302,7.302,7.1896,7.1896,12479.0],["1994-10-06",7.1896,7.2177,7.1896,7.1896,17827.0],["1994-10-07",7.1896,7.2458,7.1335,7.1335,28269.0],["1994-10-10",7.1335,7.1335,7.1335,7.1335,509.0],["1994-10-11",7.302,7.302,7.302,7.302,1273.0],["1994-10-12",7.1335,7.1335,7.1335,7.1335,1273.0],["1994-10-13",7.1335,7.1335,7.1335,7.1335,255.0],["1994-10-14",7.1335,7.1335,7.1335,7.1335,0.0],["1994-10-17",7.1616,7.3581,7.1335,7.3581,16809.0],["1994-10-18",7.1335,7.1896,7.1335,7.1896,4584.0],["1994-10-19",7.1335,7.1896,7.1335,7.1896,8404.0],["1994-10-20",7.1896,7.1896,7.1335,7.1335,2037.0],["1994-10-21",7.1335,7.3581,7.1335,7.3581,4330.0],["1994-10-24",7.302,7.302,7.1335,7.302,18082.0],["1994-10-25",7.1335,7.3581,7.1335,7.1335,25977.0],["1994-10-26",7.1335,7.1616,7.1335,7.1616,8150.0],["1994-10-27",7.1335,7.3581,7.1335,7.1896,69782.0],["1994-10-28",7.1896,7.3581,7.1896,7.1896,14771.0],["1994-10-31",7.1896,7.1896,7.1896,7.1896,7131.0],["1994-11-01",7.1896,7.3581,7.1896,7.3581,4075.0],["1994-11-02",7.1896,7.2458,7.1896,7.2458,7386.0],["1994-11-03",7.1896,7.1896,7.1896,7.1896,8914.0],["1994-11-04",7.1896,7.2458,7.1896,7.1896,9932.0],["1994-11-07",7.3581,7.3581,7.0773,7.1335,56538.0],["1994-11-08",7.0773,7.0773,7.0211,7.0211,34636.0],["1994-11-09",7.0211,7.0773,7.0211,7.0492,15281.0],["1994-11-10",7.0211,7.0211,7.0211,7.0211,11970.0],["1994-11-11",6.965,6.993,6.965,6.965,36164.0],["1994-11-14",6.8526,6.993,6.8526,6.993,6622.0],["1994-11-15",6.9088,7.0211,6.8526,7.0211,10187.0],["1994-11-16",6.8526,6.8526,6.8526,6.8526,5348.0],["1994-11-17",6.965,7.0211,6.9088,7.0211,47370.0],["1994-11-18",6.8526,6.965,6.8526,6.965,10696.0],["1994-11-21",6.8526,6.965,6.8526,6.8526,6367.0],["1994-11-22",6.8526,7.0211,6.7965,7.0211,99324.0],["1994-11-23",6.7965,7.0211,6.7965,6.7965,33872.0],["1994-11-25",6.8245,6.8245,6.8245,6.8245,7131.0],["1994-11-28",6.8245,6.8245,6.8245,6.8245,0.0],["1994-11-29",6.965,6.965,6.8245,6.8245,2547.0],["1994-11-30",6.8245,6.965,6.7964,6.965,8659.0],["1994-12-01",6.8245,6.8245,6.7403,6.7403,10187.0],["1994-12-02",6.8526,6.8526,6.8526,6.8526,2037.0],["1994-12-05",6.6841,6.8526,6.6841,6.8526,5603.0],["1994-12-06",6.813,6.8413,6.7282,6.8413,4839.0],["1994-12-07",6.7282,6.8413,6.7282,6.8413,3056.0],["1994-12-08",6.7282,6.7848,6.7282,6.7282,22157.0],["1994-12-09",6.8413,6.8413,6.7282,6.7282,1783.0],["1994-12-12",6.7282,6.7282,6.7282,6.7282,509.0],["1994-12-13",6.7282,6.8413,6.7282,6.7282,6622.0],["1994-12-14",6.7565,6.8413,6.7282,6.7282,36164.0],["1994-12-15",6.7848,6.8413,6.7282,6.8413,17573.0],["1994-12-16",6.8413,6.8413,6.7565,6.8413,4839.0],["1994-12-19",6.7565,6.7565,6.7565,6.7565,76403.0],["1994-12-20",6.6717,6.6717,6.6717,6.6717,1019.0],["1994-12-21",6.6717,6.7848,6.6717,6.7282,173945.0],["1994-12-22",6.7848,6.7848,6.6717,6.6717,114860.0],["1994-12-23",6.7848,6.7848,6.6717,6.7282,24704.0],["1994-12-27",6.6717,6.7565,6.6717,6.6717,17827.0],["1994-12-28",6.7565,6.7565,6.6717,6.6717,7895.0],["1994-12-29",6.7282,6.8413,6.7282,6.7565,15281.0],["1994-12-30",6.8413,7.0675,6.6717,7.0675,89901.0],["1995-01-03",6.8979,7.0675,6.8979,6.8979,12225.0],["1995-01-04",6.8979,7.0675,6.8979,6.9544,45078.0],["1995-01-05",7.0675,7.0675,6.8979,6.8979,14262.0],["1995-01-06",6.8979,6.8979,6.8979,6.8979,4075.0],["1995-01-09",6.8979,6.8979,6.8979,6.8979,1019.0],["1995-01-10",6.9827,6.9827,6.8979,6.8979,11715.0],["1995-01-11",6.9827,6.9827,6.9827,6.9827,3820.0],["1995-01-12",6.8979,6.8979,6.8979,6.8979,1019.0],["1995-01-13",7.0675,7.0675,6.8979,6.9544,133706.0],["1995-01-16",6.9544,6.9544,6.9544,6.9544,0.0],["1995-01-17",7.0675,7.0675,6.8979,7.0109,3056.0],["1995-01-18",6.8979,6.8979,6.8979,6.8979,255.0],["1995-01-19",6.9827,6.9827,6.8979,6.8979,29543.0],["1995-01-20",6.8979,7.124,6.8979,6.9261,15281.0],["1995-01-23",6.8979,7.124,6.8979,7.0109,5858.0],["1995-01-24",6.9544,7.124,6.8979,6.8979,32599.0],["1995-01-25",7.0109,7.0109,6.8979,6.8979,6622.0],["1995-01-26",7.0109,7.0109,6.8979,6.9544,35910.0],["1995-01-27",7.124,7.124,6.9261,6.9261,7895.0],["1995-01-30",7.124,7.124,6.8979,6.8979,14517.0],["1995-01-31",6.9261,6.9261,6.8979,6.8979,15790.0],["1995-02-01",6.8979,6.9544,6.8696,6.9544,9932.0],["1995-02-02",6.7848,7.0109,6.7848,7.0109,9423.0],["1995-02-03",7.0109,7.0109,6.8413,7.0109,24194.0],["1995-02-06",7.0109,7.0109,6.8979,6.8979,2292.0],["1995-02-07",7.0109,7.0109,6.8413,6.8413,8404.0],["1995-02-08",6.9261,6.9261,6.8413,6.8413,11206.0],["1995-02-09",6.8413,6.8413,6.8413,6.8413,2037.0],["1995-02-10",6.8413,6.8413,6.8413,6.8413,255.0],["1995-02-13",6.8413,6.8413,6.8413,6.8413,2037.0],["1995-02-14",6.9261,6.9261,6.9261,6.9261,3820.0],["1995-02-15",6.8413,6.8413,6.8413,6.8413,5858.0],["1995-02-16",6.9544,6.9544,6.9544,6.9544,764.0],["1995-02-17",6.8979,7.0109,6.8979,6.8979,8914.0],["1995-02-21",7.0109,7.0392,6.9544,7.0109,19865.0],["1995-02-22",6.9544,7.0392,6.9544,6.9544,3565.0],["1995-02-23",6.9544,7.0392,6.9544,7.0392,13243.0],["1995-02-24",6.9544,7.0109,6.9544,7.0109,1783.0],["1995-02-27",7.124,7.124,6.9544,6.9544,7131.0],["1995-02-28",7.0675,7.0675,6.9544,6.9544,12225.0],["1995-03-01",6.9544,7.0675,6.9544,7.0675,11460.0],["1995-03-02",6.9544,7.0251,6.9544,7.0251,14771.0],["1995-03-03",6.9544,7.0675,6.9544,6.9544,13498.0],["1995-03-06",6.9544,7.0392,6.9544,7.0109,166304.0],["1995-03-07",6.9544,7.0109,6.9544,6.9544,34636.0],["1995-03-08",6.9544,6.9544,6.9544,6.9544,255.0],["1995-03-09",6.9999,6.9999,6.9999,6.9999,0.0],["1995-03-10",7.1137,7.1137,7.1137,7.1137,2547.0],["1995-03-13",7.0568,7.0568,6.943,6.943,1528.0],["1995-03-14",6.943,6.943,6.943,6.943,0.0],["1995-03-15",7.1137,7.1137,6.9999,7.1137,77931.0],["1995-03-16",6.9999,7.0284,6.943,6.943,36164.0],["1995-03-17",7.1137,7.1137,6.943,6.943,3311.0],["1995-03-20",6.943,7.0568,6.943,6.943,25468.0],["1995-03-21",7.1137,7.1137,6.9999,6.9999,3820.0],["1995-03-22",6.943,7.0284,6.943,7.0284,6112.0],["1995-03-23",6.943,7.1137,6.943,7.1137,75130.0],["1995-03-24",6.943,7.1137,6.943,7.1137,13498.0],["1995-03-27",6.943,7.0284,6.943,7.0284,11460.0],["1995-03-28",7.1137,7.1137,6.8861,6.8861,18082.0],["1995-03-29",6.8861,6.9999,6.8292,6.8292,22412.0],["1995-03-30",6.8292,6.8861,6.8292,6.8292,8404.0],["1995-03-31",7.0568,7.0568,6.8292,6.8292,45587.0],["1995-04-03",6.8292,7.0568,6.8292,6.8292,44823.0],["1995-04-04",6.8292,6.9999,6.8292,6.9999,7386.0],["1995-04-05",6.8292,7.0568,6.8292,6.9999,48898.0],["1995-04-06",7.0568,7.0568,6.9999,6.9999,46097.0],["1995-04-07",6.8861,6.8861,6.8861,6.8861,1783.0],["1995-04-10",7.0568,7.1137,7.0284,7.0568,53992.0],["1995-04-11",6.943,6.943,6.943,6.943,2801.0],["1995-04-12",7.0568,7.1707,6.9999,6.9999,10187.0],["1995-04-13",7.1706,7.2276,7.0568,7.2276,32853.0],["1995-04-17",7.0853,7.2276,7.0568,7.1707,35655.0],["1995-04-18",7.0568,7.0853,7.0568,7.0568,81242.0],["1995-04-19",7.1422,7.1422,7.0568,7.0568,34636.0],["1995-04-20",7.1706,7.1706,7.0568,7.0568,48389.0],["1995-04-21",7.2276,7.2845,7.1137,7.1137,9423.0],["1995-04-24",7.0568,7.0568,7.0568,7.0568,1273.0],["1995-04-25",7.0568,7.2276,7.0568,7.0568,17827.0],["1995-04-26",7.0568,7.2845,7.0568,7.2845,2292.0],["1995-04-27",7.2845,7.2845,7.0568,7.1707,24704.0],["1995-04-28",7.0568,7.2276,7.0568,7.2276,2292.0],["1995-05-01",7.0853,7.0853,7.0853,7.0853,2292.0],["1995-05-02",7.2845,7.2845,7.1707,7.1707,5094.0],["1995-05-03",7.2845,7.2845,7.0568,7.1707,10442.0],["1995-05-04",7.0568,7.1422,7.0568,7.1422,37183.0],["1995-05-05",7.1707,7.1707,7.0568,7.1137,7386.0],["1995-05-08",7.2845,7.2845,7.1422,7.2845,10696.0],["1995-05-09",7.0568,7.1991,7.0568,7.0568,6622.0],["1995-05-10",7.0568,7.0568,7.0568,7.0568,5094.0],["1995-05-11",7.0568,7.1991,7.0568,7.1991,10951.0],["1995-05-12",7.1991,7.1991,7.1991,7.1991,4584.0],["1995-05-15",7.1707,7.2845,7.1707,7.2845,7131.0],["1995-05-16",7.1707,7.3983,7.1707,7.3983,52209.0],["1995-05-17",7.3983,7.3983,7.3983,7.3983,0.0],["1995-05-18",7.1707,7.1707,7.1707,7.1707,509.0],["1995-05-19",7.1707,7.2845,7.1707,7.1707,62396.0],["1995-05-22",7.1707,7.3414,7.1707,7.3414,3820.0],["1995-05-23",7.2276,7.2845,7.1707,7.2845,18337.0],["1995-05-24",7.3414,7.3414,7.1707,7.2845,49407.0],["1995-05-25",7.2845,7.2845,7.2845,7.2845,0.0],["1995-05-26",7.2845,7.2845,7.2845,7.2845,0.0],["1995-05-30",7.1707,7.3414,7.1707,7.3414,11206.0],["1995-05-31",7.1707,7.3414,7.1707,7.1707,16809.0],["1995-06-01",7.3129,7.3129,7.3129,7.3129,26232.0],["1995-06-02",7.2276,7.3414,7.2276,7.3414,18082.0],["1995-06-05",7.2845,7.2845,7.2276,7.2276,1783.0],["1995-06-06",7.3129,7.3414,7.2276,7.3414,186679.0],["1995-06-07",7.2845,7.3983,7.2845,7.2845,16554.0],["1995-06-08",7.2845,7.3698,7.2845,7.3414,28015.0],["1995-06-09",7.3983,7.3983,7.2845,7.2845,1273.0],["1995-06-12",7.3698,7.4552,7.2845,7.3414,33872.0],["1995-06-13",7.3872,7.3872,7.3872,7.3872,1019.0],["1995-06-14",7.3872,7.3872,7.3872,7.3872,3056.0],["1995-06-15",7.559,7.559,7.3872,7.3872,4584.0],["1995-06-16",7.559,7.559,7.3872,7.559,6112.0],["1995-06-19",7.4731,7.4731,7.3872,7.3872,7131.0],["1995-06-20",7.559,7.788,7.3872,7.6735,128867.0],["1995-06-21",7.6735,7.788,7.6735,7.788,3565.0],["1995-06-22",7.788,7.788,7.6735,7.6735,4075.0],["1995-06-23",7.7308,7.7594,7.7308,7.7594,7640.0],["1995-06-26",7.6735,7.6735,7.6735,7.6735,1019.0],["1995-06-27",7.788,8.1316,7.6735,8.0887,267157.0],["1995-06-28",8.0744,8.418,8.0744,8.3321,263082.0],["1995-06-29",8.2462,8.3607,8.1316,8.3607,65961.0],["1995-06-30",8.2462,8.3607,8.1889,8.3607,29288.0],["1995-07-03",8.3607,8.3607,8.1889,8.2462,14007.0],["1995-07-05",8.3607,8.3607,8.1889,8.3607,11970.0],["1995-07-06",8.2462,8.3607,8.1889,8.1889,17827.0],["1995-07-07",8.1889,8.3607,8.1889,8.3607,26741.0],["1995-07-10",8.3607,8.647,8.3607,8.647,62651.0],["1995-07-11",8.4752,8.647,8.4752,8.4752,17827.0],["1995-07-12",8.4752,8.647,8.4752,8.5898,26741.0],["1995-07-13",8.5898,8.5898,8.418,8.418,4584.0],["1995-07-14",8.5039,8.5898,8.418,8.5898,5348.0],["1995-07-17",8.5898,8.647,8.418,8.647,138799.0],["1995-07-18",8.6184,8.647,8.4752,8.5325,18591.0],["1995-07-19",8.647,8.647,8.4752,8.4752,14517.0],["1995-07-20",8.647,8.647,8.4752,8.5325,33363.0],["1995-07-21",8.4752,8.647,8.4752,8.647,4075.0],["1995-07-24",8.5898,8.647,8.4752,8.4752,46861.0],["1995-07-25",8.647,8.647,8.5754,8.5754,24958.0],["1995-07-26",8.5039,8.647,8.5039,8.5325,7640.0],["1995-07-27",8.5325,8.7043,8.5325,8.5611,28779.0],["1995-07-28",8.7043,8.7043,8.7043,8.7043,255.0],["1995-07-31",8.7043,8.7043,8.5325,8.5611,8914.0],["1995-08-01",8.7043,8.7043,8.6184,8.6184,10696.0],["1995-08-02",8.6184,8.6184,8.6184,8.6184,0.0],["1995-08-03",8.5611,8.5898,8.5611,8.5611,6367.0],["1995-08-04",8.7043,8.7043,8.5898,8.5898,509.0],["1995-08-07",8.5898,8.7043,8.5898,8.7043,11970.0],["1995-08-08",8.5898,8.8188,8.5898,8.8188,17318.0],["1995-08-09",8.647,8.7043,8.647,8.647,5094.0],["1995-08-10",8.647,8.647,8.647,8.647,2292.0],["1995-08-11",8.647,8.8761,8.647,8.8188,20884.0],["1995-08-14",8.647,8.7616,8.647,8.647,38456.0],["1995-08-15",8.7616,8.7616,8.647,8.7043,5348.0],["1995-08-16",8.7616,8.7616,8.647,8.647,1528.0],["1995-08-17",8.647,8.8188,8.647,8.647,79459.0],["1995-08-18",8.647,8.647,8.647,8.647,0.0],["1995-08-21",8.6613,8.8188,8.6613,8.7043,4584.0],["1995-08-22",8.7043,8.8188,8.647,8.7043,8914.0],["1995-08-23",8.647,8.647,8.647,8.647,2547.0],["1995-08-24",8.647,8.647,8.647,8.647,2037.0],["1995-08-25",8.6613,8.6613,8.6613,8.6613,58831.0],["1995-08-28",8.7043,8.8761,8.7043,8.8761,12225.0],["1995-08-29",8.8761,8.9334,8.8188,8.9334,23176.0],["1995-08-30",8.9334,8.9334,8.8188,8.9334,111549.0],["1995-08-31",8.9333,8.9333,8.8188,8.8188,73856.0],["1995-09-01",8.8188,8.9334,8.8188,8.9334,27505.0],["1995-09-05",8.9334,8.9334,8.8188,8.9334,60359.0],["1995-09-06",8.9333,9.0479,8.8188,9.0479,105946.0],["1995-09-07",9.0479,9.0479,8.9477,9.0479,90920.0],["1995-09-08",9.0479,9.2197,9.0193,9.191,78441.0],["1995-09-11",9.1051,9.1624,8.9047,9.0479,101362.0],["1995-09-12",9.0479,9.0479,8.8188,8.8188,6876.0],["1995-09-13",8.8649,9.0376,8.8073,8.8361,38711.0],["1995-09-14",8.8073,8.98,8.8073,8.98,43040.0],["1995-09-15",8.98,8.98,8.8073,8.98,28779.0],["1995-09-18",8.98,8.98,8.8649,8.98,50171.0],["1995-09-19",8.98,8.98,8.8649,8.98,36419.0],["1995-09-20",8.9224,9.0951,8.8649,9.0951,29543.0],["1995-09-21",8.9224,9.0376,8.9224,8.98,14517.0],["1995-09-22",8.98,9.0951,8.98,9.0951,39220.0],["1995-09-25",9.2678,9.4405,9.0951,9.2678,218513.0],["1995-09-26",9.4405,9.4981,9.2678,9.3542,80987.0],["1995-09-27",9.3254,9.4981,9.3254,9.4981,38966.0],["1995-09-28",9.4981,9.5556,9.3254,9.5556,121481.0],["1995-09-29",9.6132,9.7859,9.5844,9.7859,141091.0],["1995-10-02",9.7859,9.901,9.7283,9.901,53737.0],["1995-10-03",9.901,9.9586,9.7283,9.7283,30052.0],["1995-10-04",9.9586,9.9586,9.7283,9.7283,3820.0],["1995-10-05",9.7859,9.9586,9.7859,9.901,32853.0],["1995-10-06",9.9586,9.9586,9.8435,9.9586,44823.0],["1995-10-09",9.9586,9.9586,9.8435,9.9586,46351.0],["1995-10-10",9.7859,10.0162,9.7859,9.9298,24958.0],["1995-10-11",9.9586,9.9586,9.8435,9.901,28015.0],["1995-10-12",9.9298,10.1313,9.9298,10.1313,126829.0],["1995-10-13",9.9586,10.1888,9.9586,10.1025,92193.0],["1995-10-16",10.0162,10.1888,10.0162,10.0162,27250.0],["1995-10-17",10.1888,10.1888,9.901,9.901,44569.0],["1995-10-18",10.0162,10.0737,9.901,9.901,52209.0],["1995-10-19",10.0737,10.0737,9.901,9.9298,77422.0],["1995-10-20",9.9586,10.0162,9.901,9.9298,22666.0],["1995-10-23",9.9874,10.0162,9.901,9.901,18082.0],["1995-10-24",10.0161,10.0161,9.9298,9.9586,8659.0],["1995-10-25",9.9298,10.0162,9.901,10.0162,43550.0],["1995-10-26",9.901,10.0162,9.901,9.901,10442.0],["1995-10-27",9.901,10.0162,9.8435,10.0162,281928.0],["1995-10-30",10.0162,10.0162,9.8435,10.0162,3820.0],["1995-10-31",10.0162,10.0162,9.8435,9.8435,4075.0],["1995-11-01",9.8435,10.0162,9.8435,9.8435,7131.0],["1995-11-02",10.0162,10.0162,10.0162,10.0162,1019.0],["1995-11-03",10.0162,10.0162,9.8435,10.0162,12479.0],["1995-11-06",9.901,9.901,9.901,9.901,764.0],["1995-11-07",9.901,10.0161,9.901,9.9586,33108.0],["1995-11-08",9.901,10.0737,9.901,10.0737,11970.0],["1995-11-09",9.901,9.901,9.901,9.901,5348.0],["1995-11-10",9.901,9.9298,9.901,9.9298,33108.0],["1995-11-13",9.901,10.0737,9.901,9.9586,76658.0],["1995-11-14",9.9586,9.9586,9.9586,9.9586,0.0],["1995-11-15",9.8435,10.0737,9.8435,9.9874,18846.0],["1995-11-16",9.9874,10.1313,9.8722,10.0162,52718.0],["1995-11-17",10.0162,10.1313,10.0162,10.1313,7386.0],["1995-11-20",10.1313,10.1313,10.0162,10.0737,20120.0],["1995-11-21",10.1313,10.1313,10.0162,10.0162,2801.0],["1995-11-22",10.0162,10.0162,10.0162,10.0162,2547.0],["1995-11-24",10.0162,10.0162,10.0162,10.0162,0.0],["1995-11-27",10.0162,10.1313,10.0162,10.1313,9423.0],["1995-11-28",10.0162,10.0162,10.0162,10.0162,7895.0],["1995-11-29",10.0737,10.0737,10.0162,10.0737,12479.0],["1995-11-30",10.0449,10.1313,10.0449,10.1313,4075.0],["1995-12-01",10.0737,10.1313,10.0737,10.1313,6876.0],["1995-12-04",10.0162,10.1313,10.0162,10.1313,21648.0],["1995-12-05",10.0162,10.304,10.0162,10.304,38711.0],["1995-12-06",10.2176,10.2176,10.1313,10.2176,23176.0],["1995-12-07",10.1313,10.304,10.1313,10.304,4075.0],["1995-12-08",10.1313,10.1313,10.1313,10.1313,509.0],["1995-12-11",9.4793,9.8261,9.3059,9.7105,97541.0],["1995-12-12",9.6527,10.1729,9.6527,10.1729,145676.0],["1995-12-13",10.2885,10.2885,10.0573,10.2307,18082.0],["1995-12-14",10.0573,10.4619,10.0573,10.3463,95759.0],["1995-12-15",10.0573,10.0573,9.4215,9.4793,229974.0],["1995-12-18",9.1903,9.5371,9.1903,9.3637,53992.0],["1995-12-19",9.1325,9.4793,9.1325,9.2481,19101.0],["1995-12-20",9.1903,9.4793,9.1903,9.4793,32599.0],["1995-12-21",9.1903,9.4793,9.1903,9.4793,49153.0],["1995-12-22",9.2481,9.4793,9.2481,9.277,28269.0],["1995-12-26",9.2481,9.3637,9.2481,9.2481,16045.0],["1995-12-27",9.3637,9.3637,8.8435,8.8435,100343.0],["1995-12-28",8.7857,8.9013,7.6297,7.6297,85572.0],["1995-12-29",7.8609,8.6123,7.7453,8.1499,419963.0],["1996-01-02",9.2481,9.7683,8.3233,9.0169,210109.0],["1996-01-03",9.2481,9.2481,8.7857,9.0169,57048.0],["1996-01-04",8.9013,8.9591,8.6701,8.7279,68254.0],["1996-01-05",8.5545,9.1325,8.5545,9.1325,24194.0],["1996-01-08",8.6701,9.1325,8.6701,8.7279,10696.0],["1996-01-09",8.6701,9.2481,8.6701,8.7279,25722.0],["1996-01-10",8.8435,9.4793,8.6701,8.7857,101107.0],["1996-01-11",9.1325,9.4793,9.1325,9.4793,2037.0],["1996-01-12",8.7857,9.4793,8.7857,8.9013,23430.0],["1996-01-15",8.7857,8.7857,8.7857,8.7857,21393.0],["1996-01-16",9.4793,9.4793,8.9013,8.9013,28524.0],["1996-01-17",8.9013,9.4793,8.9013,9.277,18337.0],["1996-01-18",9.0169,9.0169,8.7857,8.7857,1528.0],["1996-01-19",9.3637,9.3637,8.7857,8.7857,9678.0],["1996-01-22",8.7857,9.1325,8.7857,8.8435,26486.0],["1996-01-23",8.8435,9.1903,8.8435,9.1903,11715.0],["1996-01-24",8.8435,8.8435,8.8435,8.8435,255.0],["1996-01-25",9.0169,9.0169,8.8435,8.8435,1019.0],["1996-01-26",9.1903,9.1903,9.1903,9.1903,764.0],["1996-01-29",8.8435,9.5371,8.8435,9.0169,18337.0],["1996-01-30",9.1903,9.5371,8.8435,9.1325,9932.0],["1996-01-31",8.8435,9.5371,8.8435,8.8435,8150.0],["1996-02-01",8.8435,8.9013,8.8435,8.9013,12479.0],["1996-02-02",8.8435,9.0747,8.8435,8.8435,122755.0],["1996-02-05",8.8435,9.1903,8.8435,9.0169,71055.0],["1996-02-06",8.9013,8.9013,8.9013,8.9013,1019.0],["1996-02-07",8.9013,9.4215,8.9013,9.4215,4330.0],["1996-02-08",9.4215,9.4215,9.4215,9.4215,0.0],["1996-02-09",9.1614,9.1614,8.9013,8.9013,7131.0],["1996-02-12",8.9013,9.5371,8.9013,9.2192,28779.0],["1996-02-13",8.9013,9.2192,8.0921,8.0921,57302.0],["1996-02-14",8.6701,8.6701,8.3233,8.3233,1273.0],["1996-02-15",8.6701,8.6701,8.1499,8.2077,6876.0],["1996-02-16",8.2077,8.3233,8.2077,8.2366,19610.0],["1996-02-20",8.4967,8.6701,8.1499,8.5689,485415.0],["1996-02-21",8.5545,8.5545,8.4389,8.4389,5094.0],["1996-02-22",8.2655,8.6123,8.2655,8.6123,6112.0],["1996-02-23",8.9591,8.9591,8.9591,8.9591,764.0],["1996-02-26",8.3811,8.3811,8.3811,8.3811,7386.0],["1996-02-27",8.3811,8.5545,8.2077,8.3811,67490.0],["1996-02-28",8.5545,8.5545,7.8609,7.8609,7131.0],["1996-02-29",8.2077,8.3233,7.9187,8.3233,27760.0],["1996-03-01",8.4389,8.4389,7.9765,7.9765,7386.0],["1996-03-04",8.4389,8.6123,8.0343,8.4389,5094.0],["1996-03-05",8.4389,8.4389,8.0343,8.2077,9678.0],["1996-03-06",8.0343,8.3233,7.9187,8.3233,5094.0],["1996-03-07",8.4389,8.4389,8.0343,8.0343,164776.0],["1996-03-08",7.8031,8.1499,7.8031,8.1499,1273.0],["1996-03-11",8.0921,8.0921,7.8031,7.8031,5094.0],["1996-03-12",8.0921,8.3811,7.8031,8.3811,11715.0],["1996-03-13",8.166,8.1951,8.0207,8.0207,14771.0],["1996-03-14",8.0207,8.4566,8.0207,8.4566,4330.0],["1996-03-15",8.0789,8.4566,8.0789,8.1951,130904.0],["1996-03-18",8.1951,8.5148,8.1951,8.1951,19101.0],["1996-03-19",8.5148,8.5148,8.1951,8.1951,2801.0],["1996-03-20",8.1951,8.5148,8.1951,8.1951,6367.0],["1996-03-21",8.1951,8.5148,8.1951,8.3695,118170.0],["1996-03-22",8.3695,8.5148,8.2532,8.2532,4839.0],["1996-03-25",8.2532,8.5148,8.2532,8.3404,63924.0],["1996-03-26",8.5148,8.5148,8.3113,8.3695,240670.0],["1996-03-27",8.3113,8.4566,8.3113,8.3695,75385.0],["1996-03-28",8.3695,8.9507,8.3695,8.9507,44823.0],["1996-03-29",8.8925,8.9507,8.4276,8.9507,156627.0],["1996-04-01",8.8635,8.8635,8.4276,8.8344,11970.0],["1996-04-02",8.9507,8.9507,8.4276,8.4276,9932.0],["1996-04-03",8.4276,8.9507,8.4276,8.6891,21648.0],["1996-04-04",8.4276,8.4857,8.4276,8.4566,21138.0],["1996-04-08",8.4276,8.4857,8.4276,8.4566,17318.0],["1996-04-09",8.4276,8.4276,8.4276,8.4276,3820.0],["1996-04-10",8.4276,8.4857,8.4276,8.4276,61123.0],["1996-04-11",8.4276,8.4276,8.0207,8.3695,14262.0],["1996-04-12",8.137,8.5438,8.0207,8.137,1273.0],["1996-04-15",8.137,8.1951,8.0207,8.137,25722.0],["1996-04-16",8.5438,8.7763,8.5438,8.7763,764.0],["1996-04-17",8.3113,8.3113,8.3113,8.3113,7895.0],["1996-04-18",8.3695,8.5729,8.3695,8.5438,184387.0],["1996-04-19",8.5438,8.5438,8.137,8.2242,26232.0],["1996-04-22",8.3113,8.4857,8.3113,8.3113,5094.0],["1996-04-23",8.3113,8.7182,8.3113,8.7182,119189.0],["1996-04-24",8.4276,8.6746,8.4276,8.4857,32089.0],["1996-04-25",8.6601,9.3575,8.6019,9.3575,81242.0],["1996-04-26",8.8925,8.8925,8.8925,8.8925,4839.0],["1996-04-29",8.8925,9.2413,8.7182,8.7182,38202.0],["1996-04-30",9.0088,9.0088,8.6601,8.6601,27250.0],["1996-05-01",8.6601,8.9507,8.6601,8.9507,8404.0],["1996-05-02",8.6601,8.6601,8.6601,8.6601,4584.0],["1996-05-03",8.6601,8.8344,8.6601,8.6601,8659.0],["1996-05-06",9.0088,9.0088,8.7763,8.7763,8659.0],["1996-05-07",8.8054,8.8054,8.6019,8.6019,1019.0],["1996-05-08",8.8054,9.0088,8.6019,9.0088,6876.0],["1996-05-09",8.6019,9.0088,8.6019,8.7182,6112.0],["1996-05-10",8.6019,8.6019,8.6019,8.6019,255.0],["1996-05-13",8.8054,8.8054,8.6019,8.6019,1019.0],["1996-05-14",8.6019,8.6019,8.6019,8.6019,255.0],["1996-05-15",8.6019,8.9507,8.6019,8.6019,9678.0],["1996-05-16",8.7182,8.9507,8.631,8.631,11970.0],["1996-05-17",8.6019,8.7182,8.6019,8.6891,17827.0],["1996-05-20",8.6891,8.6891,8.4857,8.6891,29033.0],["1996-05-21",8.4857,8.4857,8.4857,8.4857,3056.0],["1996-05-22",8.5438,8.7182,8.5438,8.7182,7895.0],["1996-05-23",8.8926,8.8926,8.4857,8.5438,6622.0],["1996-05-24",8.7182,8.7182,8.7182,8.7182,1273.0],["1996-05-28",8.6019,8.6019,8.5438,8.5438,7386.0],["1996-05-29",8.5438,8.7182,8.5438,8.7182,23430.0],["1996-05-30",8.7182,8.8925,8.6019,8.8344,11715.0],["1996-05-31",8.7472,8.8926,8.6019,8.6601,28015.0],["1996-06-03",8.6601,8.8344,8.6601,8.6601,10442.0],["1996-06-04",8.6601,8.7182,8.6601,8.7182,3056.0],["1996-06-05",8.6601,8.7182,8.6601,8.6746,14007.0],["1996-06-06",8.6891,8.6891,8.6601,8.6601,41512.0],["1996-06-07",8.4857,8.6601,8.4857,8.6019,7640.0],["1996-06-10",8.6019,8.6601,8.6019,8.6601,4839.0],["1996-06-11",8.7763,8.7763,8.6019,8.6019,1019.0],["1996-06-12",8.7656,8.7656,8.7656,8.7656,1273.0],["1996-06-13",8.5318,8.6487,8.5318,8.6487,8914.0],["1996-06-14",8.5318,8.824,8.5318,8.824,48643.0],["1996-06-17",8.6779,8.6779,8.6779,8.6779,9423.0],["1996-06-18",8.6779,8.824,8.5318,8.5318,24704.0],["1996-06-19",8.6779,8.7363,8.5318,8.5318,23940.0],["1996-06-20",8.9409,8.9409,8.5318,8.7364,9932.0],["1996-06-21",8.9409,8.9409,8.5318,8.5318,7640.0],["1996-06-24",8.5318,8.7071,8.5318,8.5318,9678.0],["1996-06-25",8.7071,8.8532,8.5903,8.7364,26741.0],["1996-06-26",8.5903,8.5903,8.5903,8.5903,509.0],["1996-06-27",8.824,8.824,8.5903,8.5903,6112.0],["1996-06-28",8.6487,8.7656,8.5903,8.5903,11460.0],["1996-07-01",8.7656,8.7656,8.5903,8.5903,14517.0],["1996-07-02",8.6487,8.6487,8.6487,8.6487,13243.0],["1996-07-03",8.5903,8.7364,8.5903,8.7364,3820.0],["1996-07-05",8.5903,8.6487,8.4149,8.4149,13753.0],["1996-07-08",8.2981,8.4442,8.2981,8.4442,3820.0],["1996-07-09",8.2396,8.5903,8.2396,8.5903,4075.0],["1996-07-10",8.2396,8.4442,8.2396,8.2396,3311.0],["1996-07-11",8.2396,8.2981,8.2396,8.2981,12989.0],["1996-07-12",8.2689,8.4149,8.2396,8.2689,33872.0],["1996-07-15",8.2689,8.5318,8.2396,8.2396,26996.0],["1996-07-16",8.4149,8.4442,8.2396,8.2396,192027.0],["1996-07-17",8.2981,8.4442,8.2981,8.3857,35145.0],["1996-07-18",8.3565,8.3565,8.2981,8.3565,10951.0],["1996-07-19",8.2981,8.3565,8.2981,8.2981,13243.0],["1996-07-22",8.2981,8.2981,8.2981,8.2981,0.0],["1996-07-23",8.2981,8.5026,8.2981,8.4149,23176.0],["1996-07-24",8.2981,8.4149,8.2981,8.2981,6112.0],["1996-07-25",8.2981,8.6487,8.2981,8.2981,37692.0],["1996-07-26",8.2981,8.3857,8.2981,8.2981,37183.0],["1996-07-29",8.3273,8.4734,8.2396,8.2396,26996.0],["1996-07-30",8.2396,8.2981,8.2396,8.2981,38456.0],["1996-07-31",8.2396,8.4442,8.2396,8.4442,3820.0],["1996-08-01",8.6487,8.7656,8.4149,8.6487,32853.0],["1996-08-02",8.4149,8.4734,8.4149,8.4734,2292.0],["1996-08-05",8.7071,8.7656,8.4149,8.7656,3056.0],["1996-08-06",8.3565,8.4734,8.3565,8.4734,4584.0],["1996-08-07",8.3565,8.4734,8.3565,8.3565,24958.0],["1996-08-08",8.6487,8.6487,8.3565,8.3857,21138.0],["1996-08-09",8.3857,8.3857,8.3565,8.3565,11715.0],["1996-08-12",8.561,8.561,8.4149,8.4734,16809.0],["1996-08-13",8.2981,8.6487,8.2981,8.6487,6367.0],["1996-08-14",8.4003,8.5318,8.2981,8.5318,73347.0],["1996-08-15",8.2981,8.2981,8.2981,8.2981,2547.0],["1996-08-16",8.2981,8.4149,8.2981,8.4149,6876.0],["1996-08-19",8.7656,8.7656,8.3565,8.4442,4584.0],["1996-08-20",8.4734,8.7656,8.2981,8.5318,9423.0],["1996-08-21",8.4149,8.7656,8.3565,8.3565,2037.0],["1996-08-22",8.3857,8.7071,8.3857,8.7071,1019.0],["1996-08-23",8.3565,8.824,8.3565,8.7656,1783.0],["1996-08-26",8.4149,8.4149,8.4149,8.4149,255.0],["1996-08-27",8.4149,8.4149,8.4149,8.4149,1783.0],["1996-08-28",8.6195,8.6195,8.4734,8.4734,6367.0],["1996-08-29",8.4149,8.6195,8.4149,8.6195,1528.0],["1996-08-30",8.5318,8.9993,8.5318,8.6487,69782.0],["1996-09-03",8.6487,8.9993,8.6487,8.9993,4330.0],["1996-09-04",8.7071,8.9993,8.6487,8.9117,105946.0],["1996-09-05",8.8824,8.8824,8.6487,8.7071,6112.0],["1996-09-06",8.9993,9.1162,8.7071,8.824,55010.0],["1996-09-09",8.824,9.1746,8.824,9.1746,5348.0],["1996-09-10",9.1746,9.3499,8.8824,9.1746,56029.0],["1996-09-11",9.251,9.3978,9.1629,9.2657,263591.0],["1996-09-12",9.1629,9.3978,9.1629,9.1629,17063.0],["1996-09-13",9.1629,9.2804,9.1629,9.2804,14007.0],["1996-09-16",9.2804,9.4566,9.1629,9.4566,15790.0],["1996-09-17",9.1629,9.3978,9.1629,9.2216,19610.0],["1996-09-18",9.1629,9.2804,9.0454,9.0454,18846.0],["1996-09-19",9.1629,9.251,9.0454,9.0454,13498.0],["1996-09-20",8.9279,9.3391,8.9279,9.3391,72838.0],["1996-09-23",9.3391,9.3391,9.3391,9.3391,0.0],["1996-09-24",9.3391,9.3391,9.3391,9.3391,509.0],["1996-09-25",9.0454,9.1041,8.7517,8.7517,56538.0],["1996-09-26",8.7517,8.8692,8.7517,8.8692,21648.0],["1996-09-27",8.9867,9.1041,8.7517,8.7517,6876.0],["1996-09-30",8.8105,9.2804,8.8105,8.9279,10951.0],["1996-10-01",9.2216,9.3391,8.8692,8.8692,21902.0],["1996-10-02",8.9279,8.9867,8.8692,8.9867,9423.0],["1996-10-03",8.9867,8.9867,8.9867,8.9867,2547.0],["1996-10-04",9.2216,9.2216,8.9279,8.9279,5348.0],["1996-10-07",9.2216,9.2216,8.9279,8.9279,4584.0],["1996-10-08",9.2216,9.2216,8.9279,8.9279,2037.0],["1996-10-09",8.9279,9.1629,8.9279,8.9867,5858.0],["1996-10-10",9.2216,9.2216,9.2216,9.2216,255.0],["1996-10-11",9.0454,9.1041,8.9279,8.9279,10696.0],["1996-10-14",9.2216,9.2216,8.8105,8.8105,5603.0],["1996-10-15",8.8105,9.0454,8.8105,8.8105,2292.0],["1996-10-16",8.9279,9.2216,8.9279,8.9279,8150.0],["1996-10-17",8.9279,9.2216,8.9279,9.2216,3820.0],["1996-10-18",8.9279,8.9279,8.9279,8.9279,255.0],["1996-10-21",8.9867,9.2216,8.9867,8.9867,18591.0],["1996-10-22",9.0454,9.1041,8.9867,8.9867,15790.0],["1996-10-23",9.1041,9.1629,8.9867,9.1629,9932.0],["1996-10-24",8.9867,9.1041,8.9867,9.1041,12989.0],["1996-10-25",9.2216,9.2216,8.9867,8.9867,6367.0],["1996-10-28",9.1041,9.1041,9.0454,9.0454,2801.0],["1996-10-29",9.2216,9.2216,9.0454,9.2216,18082.0],["1996-10-30",9.1335,9.1629,9.1335,9.1629,13243.0],["1996-10-31",9.2216,9.2804,9.1629,9.2804,8404.0],["1996-11-01",9.1922,9.2804,9.1041,9.1629,7386.0],["1996-11-04",9.1041,9.2804,9.1041,9.1041,4584.0],["1996-11-05",9.1041,9.2216,9.1041,9.2216,4330.0],["1996-11-06",9.1041,9.1629,9.1041,9.1041,4584.0],["1996-11-07",9.2804,9.2804,9.1041,9.1922,11206.0],["1996-11-08",9.1041,9.1629,9.1041,9.1041,29543.0],["1996-11-11",9.2216,9.2216,9.1629,9.1629,509.0],["1996-11-12",9.1041,9.2216,9.1041,9.1041,3056.0],["1996-11-13",9.1041,9.1629,9.1041,9.1041,27250.0],["1996-11-14",9.1041,9.1629,9.1041,9.1629,18082.0],["1996-11-15",9.1041,9.1629,9.1041,9.1629,4075.0],["1996-11-18",9.2216,9.2216,9.2216,9.2216,2801.0],["1996-11-19",9.2216,9.2216,9.1041,9.2216,9678.0],["1996-11-20",9.2216,9.2216,9.1629,9.2216,22412.0],["1996-11-21",9.2216,9.2216,9.1041,9.1041,18846.0],["1996-11-22",9.1041,9.3978,9.1041,9.3978,47879.0],["1996-11-25",9.3978,9.3978,9.2216,9.2804,54501.0],["1996-11-26",9.2804,9.3391,9.1629,9.3391,14517.0],["1996-11-27",9.3391,9.3391,9.1629,9.251,8150.0],["1996-11-29",9.251,9.251,9.251,9.251,0.0],["1996-12-02",9.3391,9.3978,9.1629,9.2216,17573.0],["1996-12-03",9.3391,9.6328,9.2803,9.5153,78695.0],["1996-12-04",9.6328,9.9852,9.6328,9.6328,24958.0],["1996-12-05",9.8677,9.8677,9.6328,9.6328,9168.0],["1996-12-06",9.8677,9.8677,9.5153,9.574,18591.0],["1996-12-09",9.6684,9.9163,9.4205,9.4824,9217.0],["1996-12-10",9.9163,9.9163,9.4824,9.7613,55787.0],["1996-12-11",9.4205,9.8543,9.4205,9.4205,16979.0],["1996-12-12",9.4205,9.4205,9.4205,9.4205,0.0],["1996-12-13",9.4204,9.5444,9.3895,9.4514,241095.0],["1996-12-16",9.4205,9.5444,9.4205,9.4205,33714.0],["1996-12-17",9.4824,9.5444,9.4205,9.4205,10672.0],["1996-12-18",9.7923,9.7923,9.7923,9.7923,1940.0],["1996-12-19",9.5444,9.7923,9.4204,9.7923,3396.0],["1996-12-20",9.7923,10.1022,9.5444,10.1022,50208.0],["1996-12-23",10.1022,10.2261,9.7923,9.7923,9702.0],["1996-12-24",9.9472,10.1022,9.9472,10.1022,3396.0],["1996-12-26",10.1022,10.1022,9.8543,9.9782,11400.0],["1996-12-27",9.9163,9.9163,9.9163,9.9163,1455.0],["1996-12-30",9.8543,10.1332,9.8543,10.1332,16736.0],["1996-12-31",10.1642,10.3501,10.0402,10.0402,38323.0],["1997-01-02",10.0402,10.3501,10.0402,10.0402,18919.0],["1997-01-03",10.3501,10.3501,10.1022,10.1022,10915.0],["1997-01-06",10.1022,10.2571,10.1022,10.1022,92169.0],["1997-01-07",10.1332,10.1642,10.1022,10.1022,49723.0],["1997-01-08",10.3501,10.3501,10.1022,10.1022,31289.0],["1997-01-09",10.1022,10.2881,9.8543,9.9163,32987.0],["1997-01-10",9.8543,10.2881,9.8543,9.8543,6791.0],["1997-01-13",9.8543,10.2881,9.8543,10.2881,970.0],["1997-01-14",9.8543,10.0712,9.8543,10.0402,13583.0],["1997-01-15",9.8543,10.0092,9.8543,9.8543,36868.0],["1997-01-16",10.1642,10.1642,9.8543,9.8543,14310.0],["1997-01-17",9.8543,9.9163,9.8543,9.9163,65731.0],["1997-01-20",9.8543,9.8853,9.8543,9.8853,17706.0],["1997-01-21",9.8543,9.8543,9.4205,9.4824,76403.0],["1997-01-22",9.6064,9.7303,9.4824,9.7303,25225.0],["1997-01-23",9.6064,9.7303,9.4824,9.7303,15523.0],["1997-01-24",9.7303,9.9782,9.6684,9.6684,54089.0],["1997-01-27",9.6684,9.6684,9.6684,9.6684,1698.0],["1997-01-28",9.9163,9.9163,9.6684,9.6684,40506.0],["1997-01-29",9.6064,9.6684,9.6064,9.6064,16493.0],["1997-01-30",9.6064,9.6064,9.6064,9.6064,8247.0],["1997-01-31",9.6064,9.7303,9.6064,9.6684,12370.0],["1997-02-03",9.8543,9.9163,9.6064,9.6064,18919.0],["1997-02-04",9.9163,9.9163,9.6064,9.9163,35170.0],["1997-02-05",9.6064,9.6684,9.6064,9.6684,3153.0],["1997-02-06",9.6064,9.9163,9.6064,9.9163,970.0],["1997-02-07",9.6684,9.9163,9.6684,9.7923,20374.0],["1997-02-10",9.9163,9.9163,9.7303,9.9163,2911.0],["1997-02-11",9.6684,9.7303,9.6684,9.6684,2668.0],["1997-02-12",9.9163,9.9782,9.6684,9.8543,30319.0],["1997-02-13",9.9782,9.9782,9.8543,9.9163,40263.0],["1997-02-14",9.8853,9.9782,9.8853,9.8853,60638.0],["1997-02-18",9.8853,10.1642,9.8853,9.9472,32259.0],["1997-02-19",10.0402,10.1642,9.9473,10.1642,16979.0],["1997-02-20",10.1642,10.1642,10.0092,10.1642,63063.0],["1997-02-21",10.0712,10.474,10.0712,10.1022,11400.0],["1997-02-24",10.1022,10.2261,10.1022,10.1022,13340.0],["1997-02-25",10.1022,10.536,10.1022,10.1642,36383.0],["1997-02-26",10.2261,10.536,10.2261,10.2881,57484.0],["1997-02-27",10.2881,10.598,10.2881,10.3191,15523.0],["1997-02-28",10.2261,10.536,10.1642,10.536,43659.0],["1997-03-03",10.2726,10.474,10.0402,10.1022,86105.0],["1997-03-04",10.1022,10.1022,10.1022,10.1022,1455.0],["1997-03-05",10.1022,10.1022,10.1022,10.1022,35897.0],["1997-03-06",9.9782,9.9782,9.9782,9.9782,243.0],["1997-03-07",10.3501,10.3501,10.0402,10.0402,1940.0],["1997-03-10",10.0402,10.3501,10.0402,10.0402,5579.0],["1997-03-11",10.2261,10.4741,10.1022,10.4741,43902.0],["1997-03-12",10.1478,10.1478,10.0856,10.0856,16736.0],["1997-03-13",10.0233,10.0233,10.0233,10.0233,35412.0],["1997-03-14",10.0233,10.0233,10.0233,10.0233,3638.0],["1997-03-17",10.0233,10.3969,10.0233,10.2723,14310.0],["1997-03-18",10.0233,10.0544,10.0233,10.0544,12855.0],["1997-03-19",10.0233,10.2723,10.0233,10.0233,10430.0],["1997-03-20",10.0233,10.3969,9.9611,10.3969,36383.0],["1997-03-21",10.3969,10.3969,9.9611,9.9611,43659.0],["1997-03-24",9.9611,10.0233,9.9611,10.0233,2183.0],["1997-03-25",9.9611,10.0233,9.9611,10.0233,24983.0],["1997-03-26",9.8988,10.2101,9.8988,9.8988,9459.0],["1997-03-27",9.9611,10.1478,9.8988,9.8988,28863.0],["1997-03-31",10.2723,10.2723,9.8365,9.8365,27408.0],["1997-04-01",10.1478,10.1478,9.7743,9.8054,20859.0],["1997-04-02",9.7743,9.8054,9.7743,9.7743,30076.0],["1997-04-03",9.7743,10.2101,9.7743,10.2101,21587.0],["1997-04-04",9.7743,9.7743,9.7743,9.7743,243.0],["1997-04-07",9.7743,9.7743,9.7743,9.7743,13340.0],["1997-04-08",9.7743,9.7743,9.7743,9.7743,5579.0],["1997-04-09",9.7743,9.8365,9.7743,9.7743,25225.0],["1997-04-10",9.7743,9.7743,9.712,9.712,16008.0],["1997-04-11",9.712,9.7743,9.712,9.712,13825.0],["1997-04-14",9.7743,10.1478,9.712,9.712,30561.0],["1997-04-15",9.8677,10.1478,9.712,10.1478,39536.0],["1997-04-16",9.7432,9.7432,9.712,9.712,15038.0],["1997-04-17",9.712,9.9611,9.712,9.9611,1698.0],["1997-04-18",9.712,9.712,9.712,9.712,1698.0],["1997-04-21",9.712,9.7432,9.712,9.7432,38323.0],["1997-04-22",9.712,9.9611,9.712,9.9611,4608.0],["1997-04-23",9.712,9.712,9.6498,9.6498,13825.0],["1997-04-24",9.6498,9.7743,9.6498,9.7743,30076.0],["1997-04-25",9.6498,9.712,9.6498,9.6498,3881.0],["1997-04-28",9.6498,10.0856,9.6498,10.0856,10915.0],["1997-04-29",9.7743,10.0856,9.7743,10.0856,9702.0],["1997-04-30",9.6498,10.0856,9.6498,9.6498,7277.0],["1997-05-01",10.0856,10.0856,9.6498,10.0856,14310.0],["1997-05-02",10.0856,10.0856,9.712,9.8988,27408.0],["1997-05-05",9.712,10.0856,9.712,10.0233,17949.0],["1997-05-06",9.8988,10.0856,9.712,10.0233,62335.0],["1997-05-07",10.0856,10.0856,9.7432,10.0233,44872.0],["1997-05-08",9.7743,9.8677,9.7743,9.7743,7034.0],["1997-05-09",9.7743,9.7743,9.7743,9.7743,0.0],["1997-05-12",10.0233,10.0233,9.8054,9.8054,1940.0],["1997-05-13",9.8365,9.9299,9.8365,9.8677,66701.0],["1997-05-14",9.9299,9.9299,9.8677,9.9299,24255.0],["1997-05-15",9.7432,10.0233,9.7432,9.7432,20859.0],["1997-05-16",9.9611,9.9611,9.712,9.8988,10672.0],["1997-05-19",9.712,9.8365,9.712,9.8054,18919.0],["1997-05-20",9.712,9.8988,9.712,9.8988,2426.0],["1997-05-21",9.8988,9.8988,9.712,9.712,12613.0],["1997-05-22",9.7743,9.7743,9.712,9.712,2183.0],["1997-05-23",9.8054,9.9611,9.712,9.9611,101143.0],["1997-05-27",9.9299,9.9299,9.712,9.9299,62578.0],["1997-05-28",9.9611,10.0856,9.8365,10.0233,23770.0],["1997-05-29",9.9299,9.9299,9.9299,9.9299,2668.0],["1997-05-30",10.0078,10.1167,9.9611,9.9611,162751.0],["1997-06-02",10.0544,10.0544,9.9611,9.9611,33472.0],["1997-06-03",9.9611,10.0233,9.9611,9.9922,312162.0],["1997-06-04",10.0856,10.0856,9.9611,9.9611,16008.0],["1997-06-05",9.9611,10.0544,9.9611,9.9611,70825.0],["1997-06-06",9.9611,10.0856,9.9611,9.9611,26195.0],["1997-06-09",9.9611,10.0233,9.9611,9.9611,26195.0],["1997-06-10",9.9611,10.0856,9.9611,9.9922,66944.0],["1997-06-11",10.1336,10.1336,10.0085,10.1336,17221.0],["1997-06-12",10.0084,10.2587,10.0084,10.071,45599.0],["1997-06-13",10.071,10.2587,10.071,10.1961,5094.0],["1997-06-16",10.071,10.2587,10.071,10.2587,16979.0],["1997-06-17",10.1336,10.3212,10.1336,10.3212,12613.0],["1997-06-18",10.1961,10.5089,10.1961,10.5089,113513.0],["1997-06-19",10.3838,11.0093,10.3838,10.8842,146015.0],["1997-06-20",11.0093,11.0093,10.7591,10.8373,53846.0],["1997-06-23",10.7591,10.9467,10.7591,10.8216,61850.0],["1997-06-24",10.8842,10.9467,10.8216,10.8216,8004.0],["1997-06-25",10.9155,10.9155,10.7591,10.8216,16736.0],["1997-06-26",10.8842,10.8842,10.8216,10.8842,5821.0],["1997-06-27",10.7591,10.8842,10.7591,10.8842,17949.0],["1997-06-30",10.7591,10.8529,10.7278,10.7904,113271.0],["1997-07-01",10.8529,10.8842,10.6965,10.7591,35897.0],["1997-07-02",10.6965,10.8842,10.6965,10.8216,61850.0],["1997-07-03",10.8529,10.8529,10.7591,10.8216,7277.0],["1997-07-07",10.8529,10.8529,10.7591,10.8216,12128.0],["1997-07-08",10.7904,10.8216,10.7591,10.7904,51906.0],["1997-07-09",10.7904,10.7904,10.6965,10.6965,9945.0],["1997-07-10",10.7591,10.7904,10.6965,10.6965,26195.0],["1997-07-11",10.7904,10.7904,10.6965,10.7122,42204.0],["1997-07-14",10.7904,10.7904,10.6965,10.7904,6064.0],["1997-07-15",10.7904,10.978,10.7591,10.9467,31046.0],["1997-07-16",10.8529,10.978,10.8216,10.8216,10915.0],["1997-07-17",10.978,10.978,10.8216,10.978,10430.0],["1997-07-18",10.8216,10.978,10.8216,10.8216,124913.0],["1997-07-21",10.8216,10.9467,10.7591,10.7591,209563.0],["1997-07-22",10.7591,10.8216,10.7278,10.8216,90229.0],["1997-07-23",10.7591,10.8842,10.7591,10.8842,144075.0],["1997-07-24",10.9155,11.1344,10.8842,11.0406,86348.0],["1997-07-25",11.0718,11.0718,10.9155,11.0406,21587.0],["1997-07-28",10.9155,11.0406,10.8529,11.0093,20859.0],["1997-07-29",10.978,11.0093,10.8216,10.8216,37110.0],["1997-07-30",10.8842,11.0093,10.7591,11.0093,71795.0],["1997-07-31",10.8216,11.0718,10.8216,11.0406,40748.0],["1997-08-01",11.1344,11.4472,11.0093,11.2595,89501.0],["1997-08-04",11.2595,11.2908,10.9467,11.1344,19404.0],["1997-08-05",11.0719,11.2595,11.0406,11.197,35655.0],["1997-08-06",11.197,11.2595,11.0719,11.0719,11885.0],["1997-08-07",11.2908,11.2908,11.1344,11.2595,51906.0],["1997-08-08",11.0093,11.2595,11.0093,11.0719,72037.0],["1997-08-11",11.0719,11.1657,11.0093,11.0719,43416.0],["1997-08-12",11.0093,11.2595,11.0093,11.15,29349.0],["1997-08-13",11.0093,11.0093,11.0093,11.0093,2426.0],["1997-08-14",11.0093,11.2595,11.0093,11.1344,8004.0],["1997-08-15",11.0093,11.2595,11.0093,11.0093,16251.0],["1997-08-18",11.0093,11.1344,10.9467,10.9467,5094.0],["1997-08-19",11.0718,11.197,10.9467,10.9467,5094.0],["1997-08-20",11.2595,11.3221,11.1344,11.2595,28136.0],["1997-08-21",11.2595,11.3221,11.197,11.2439,145287.0],["1997-08-22",11.0719,11.2595,11.0719,11.2595,12128.0],["1997-08-25",11.0718,11.2595,11.0718,11.1031,14310.0],["1997-08-26",11.1031,11.3221,11.0719,11.0719,61123.0],["1997-08-27",11.2595,11.2595,11.1344,11.2595,11157.0],["1997-08-28",11.197,11.3221,11.197,11.3221,46570.0],["1997-08-29",11.3221,11.3846,11.197,11.2595,29349.0],["1997-09-02",11.3846,11.4472,11.2595,11.4472,32259.0],["1997-09-03",11.4472,11.8225,11.4472,11.7599,97505.0],["1997-09-04",11.5723,11.8225,11.5723,11.6348,30804.0],["1997-09-05",11.6974,11.8538,11.5723,11.8538,34200.0],["1997-09-08",11.6348,12.104,11.6348,12.0101,71310.0],["1997-09-09",12.0101,12.4793,11.9476,12.4793,73978.0],["1997-09-10",12.684,12.7154,12.3072,12.3072,54089.0],["1997-09-11",12.3072,12.4328,12.3072,12.3072,8489.0],["1997-09-12",12.3072,12.7468,12.3072,12.7468,52633.0],["1997-09-15",12.7154,12.9352,12.7154,12.7782,9702.0],["1997-09-16",12.8724,13.3276,12.8724,13.1549,36140.0],["1997-09-17",13.0607,13.6259,13.0607,13.4375,127581.0],["1997-09-18",13.4061,13.5317,13.3747,13.5317,15766.0],["1997-09-19",13.3747,13.5317,13.3747,13.4375,45114.0],["1997-09-22",13.4375,13.5317,13.2177,13.4375,29591.0],["1997-09-23",13.3276,13.3747,12.998,13.0921,349029.0],["1997-09-24",13.0607,13.1235,12.8724,12.9979,51178.0],["1997-09-25",12.9979,13.0607,12.8096,12.9352,55787.0],["1997-09-26",12.8096,12.9352,12.8096,12.9352,18919.0],["1997-09-29",12.8096,12.9666,12.8096,12.8096,18434.0],["1997-09-30",12.9666,12.9979,12.8096,12.8096,21102.0],["1997-10-01",12.9038,12.9979,12.9038,12.9666,7762.0],["1997-10-02",12.8096,13.1863,12.8096,13.0607,33957.0],["1997-10-03",13.0607,13.3119,13.0607,13.3119,4123.0],["1997-10-06",13.0607,13.4375,13.0607,13.3119,24498.0],["1997-10-07",13.5631,13.5631,13.3119,13.3119,9459.0],["1997-10-08",13.4061,13.4375,13.2491,13.2491,35897.0],["1997-10-09",13.3747,13.3747,13.2491,13.3119,10187.0],["1997-10-10",13.2491,13.3119,13.1235,13.3119,21587.0],["1997-10-13",13.1235,13.3747,13.1235,13.1863,33472.0],["1997-10-14",13.3747,13.5631,13.3747,13.5317,47297.0],["1997-10-15",13.4375,13.5945,13.4375,13.4375,3638.0],["1997-10-16",13.4375,13.6887,13.4375,13.4375,15281.0],["1997-10-17",13.4375,13.6887,13.2491,13.4375,88046.0],["1997-10-20",13.4375,13.4375,13.2491,13.2491,8489.0],["1997-10-21",13.2491,13.4375,13.1863,13.3747,90229.0],["1997-10-22",13.3747,13.3747,13.2177,13.3747,35170.0],["1997-10-23",13.1549,13.3747,12.9979,12.9979,15038.0],["1997-10-24",13.2491,13.2491,13.0607,13.0607,14068.0],["1997-10-27",13.1549,13.1549,12.3072,12.3072,55787.0],["1997-10-28",12.5584,12.6526,11.8677,12.5584,44872.0],["1997-10-29",12.4328,12.9352,12.4328,12.9352,38808.0],["1997-10-30",12.4956,12.9979,12.4956,12.9352,14310.0],["1997-10-31",12.9979,13.1863,12.9352,12.9352,25953.0],["1997-11-03",13.1863,13.2491,13.1235,13.2491,7762.0],["1997-11-04",13.2491,13.3747,13.1863,13.3747,56999.0],["1997-11-05",13.1863,13.2805,13.1863,13.2805,2426.0],["1997-11-06",13.1235,13.4375,12.9979,13.3747,16736.0],["1997-11-07",12.8724,13.0921,12.8096,12.8096,27408.0],["1997-11-10",13.1863,13.1863,12.7782,12.7782,26438.0],["1997-11-11",13.1863,13.1863,12.8096,13.1863,32259.0],["1997-11-12",12.8096,13.0294,12.8096,13.0294,8004.0],["1997-11-13",12.8096,13.1863,12.8096,13.1863,8974.0],["1997-11-14",12.998,13.1863,12.9352,13.1863,30319.0],["1997-11-17",13.1235,13.3747,13.1235,13.2177,36625.0],["1997-11-18",13.6259,13.6259,13.3119,13.3433,24255.0],["1997-11-19",13.2177,13.5631,13.2177,13.3747,9217.0],["1997-11-20",13.5631,13.5631,13.3119,13.3119,9459.0],["1997-11-21",13.4375,13.5631,13.3119,13.4375,34442.0],["1997-11-24",13.5003,13.5003,13.3119,13.3119,7277.0],["1997-11-25",13.5945,13.5945,13.2177,13.4375,9702.0],["1997-11-26",13.3433,13.5631,13.2962,13.2962,45114.0],["1997-11-28",13.1235,13.2491,13.1235,13.1235,9702.0],["1997-12-01",13.3119,13.3747,13.2177,13.2177,24498.0],["1997-12-02",13.3747,13.6887,13.3433,13.5945,40991.0],["1997-12-03",13.4375,13.6259,13.3747,13.5003,9702.0],["1997-12-04",13.5631,13.6887,13.4375,13.5945,140922.0],["1997-12-05",13.5631,13.5631,13.4061,13.5003,29106.0],["1997-12-08",13.6259,13.8142,13.5631,13.7201,152564.0],["1997-12-09",14.0287,14.0287,13.764,13.9626,16401.0],["1997-12-10",13.9626,14.0287,13.8302,14.0287,3003.0],["1997-12-11",13.9626,13.9626,13.764,13.8964,10395.0],["1997-12-12",13.6979,13.8964,13.6979,13.8964,34881.0],["1997-12-15",13.8964,13.8964,13.731,13.731,20559.0],["1997-12-16",13.8302,14.0287,13.764,14.0287,13167.0],["1997-12-17",14.0949,14.1611,14.0618,14.0618,12705.0],["1997-12-18",14.1611,14.2934,14.0287,14.1611,43659.0],["1997-12-19",14.0287,14.2934,14.0287,14.2273,50358.0],["1997-12-22",14.1942,14.492,14.1942,14.2438,79464.0],["1997-12-23",14.4258,14.4258,14.128,14.128,47817.0],["1997-12-24",14.0287,14.2273,14.0287,14.2273,8316.0],["1997-12-26",14.2603,14.2934,14.0949,14.2934,7161.0],["1997-12-29",14.2934,14.3596,14.0949,14.2603,18018.0],["1997-12-30",14.2934,14.3431,14.1611,14.3431,44583.0],["1997-12-31",14.3265,14.525,14.3265,14.4258,67221.0],["1998-01-02",14.4258,15.2529,14.4258,15.2529,117579.0],["1998-01-05",14.7566,15.2529,14.6905,15.2199,69069.0],["1998-01-06",15.2529,15.2529,14.7566,14.7566,13167.0],["1998-01-07",14.7567,14.8228,14.4258,14.492,60522.0],["1998-01-08",14.4258,14.4258,14.1611,14.2934,32109.0],["1998-01-09",14.2934,14.5912,14.128,14.2934,43659.0],["1998-01-12",14.1611,14.5581,14.1611,14.5581,4620.0],["1998-01-13",14.3927,14.3927,14.2273,14.3431,44814.0],["1998-01-14",14.5581,14.5581,14.2273,14.3596,11550.0],["1998-01-15",14.5581,14.5581,14.3596,14.3596,4620.0],["1998-01-16",14.5912,14.5912,14.2934,14.5912,32571.0],["1998-01-20",14.2934,14.5581,14.2934,14.5581,2310.0],["1998-01-21",14.5912,14.5912,14.4258,14.4258,6006.0],["1998-01-22",13.9956,14.4258,13.8964,14.3596,27027.0],["1998-01-23",14.2934,14.31,14.2934,14.2934,6468.0],["1998-01-26",14.2934,14.5912,14.2273,14.2934,34188.0],["1998-01-27",14.2934,14.7566,14.2934,14.6905,63987.0],["1998-01-28",14.8228,14.8559,14.6574,14.7566,49203.0],["1998-01-29",14.6905,14.7567,14.492,14.492,78309.0],["1998-01-30",14.5581,14.7236,14.5581,14.6905,22638.0],["1998-02-02",14.5581,14.6905,14.4258,14.4258,9009.0],["1998-02-03",14.5581,14.5581,14.4258,14.4258,24486.0],["1998-02-04",14.5912,14.5912,14.4258,14.5085,9933.0],["1998-02-05",14.5912,14.5912,14.3596,14.3596,33726.0],["1998-02-06",14.3927,14.5664,14.3927,14.525,40425.0],["1998-02-09",14.4258,14.6326,14.4258,14.6326,117117.0],["1998-02-10",14.8559,14.9552,14.7236,14.889,165165.0],["1998-02-11",14.9221,14.9221,14.8228,14.8228,14091.0],["1998-02-12",14.8063,14.889,14.7566,14.8559,157080.0],["1998-02-13",14.889,14.889,14.7567,14.889,19635.0],["1998-02-17",14.889,14.889,14.7897,14.8063,39732.0],["1998-02-18",14.8559,14.8559,14.7566,14.8228,160545.0],["1998-02-19",14.889,14.889,14.7566,14.798,106722.0],["1998-02-20",14.8228,14.9552,14.7567,14.8063,112728.0],["1998-02-23",14.9552,15.1371,14.9552,15.0875,102102.0],["1998-02-24",14.9552,15.1537,14.9552,15.0875,103719.0],["1998-02-25",15.1537,15.2199,15.0544,15.2199,42735.0],["1998-02-26",15.3191,15.3853,15.1537,15.3233,87549.0],["1998-02-27",15.3853,15.3853,15.0875,15.0875,15246.0],["1998-03-02",15.1206,15.1206,14.9552,15.0462,14553.0],["1998-03-03",15.1206,15.1206,14.9552,15.1206,5082.0],["1998-03-04",15.1206,15.286,14.9552,15.0213,8316.0],["1998-03-05",15.2199,15.2199,14.9552,14.9552,6468.0],["1998-03-06",15.2199,15.286,14.9552,14.9883,33495.0],["1998-03-09",15.1868,15.3853,15.1206,15.3191,59367.0],["1998-03-10",15.3522,15.5507,15.2529,15.4846,24486.0],["1998-03-11",15.535,16.0661,15.3358,15.8836,46431.0],["1998-03-12",15.7342,15.9997,15.7342,15.9167,44352.0],["1998-03-13",15.9665,15.9997,15.9001,15.9997,11319.0],["1998-03-16",15.9665,16.1823,15.867,16.1823,56826.0],["1998-03-17",15.9997,16.3981,15.9997,16.3317,50589.0],["1998-03-18",16.4645,16.4645,16.2155,16.4645,1617.0],["1998-03-19",16.1989,16.4313,16.0993,16.2321,80619.0],["1998-03-20",16.2321,16.2321,16.0993,16.1657,28644.0],["1998-03-23",16.3483,16.5972,16.1657,16.1989,37422.0],["1998-03-24",16.0661,16.5972,16.0163,16.0163,23100.0],["1998-03-25",16.2653,16.2653,15.9665,16.2653,11319.0],["1998-03-26",16.4644,16.4644,15.9665,16.3649,6237.0],["1998-03-27",16.1989,16.73,15.9333,15.9333,13629.0],["1998-03-30",15.9333,16.3317,15.9333,16.0661,5313.0],["1998-03-31",16.0661,16.73,16.0661,16.1989,18480.0],["1998-04-01",16.73,17.1283,16.4645,17.1283,33264.0],["1998-04-02",17.1283,17.1615,16.73,16.73,5775.0],["1998-04-03",16.8628,17.2611,16.8628,17.1283,10626.0],["1998-04-06",17.1283,17.1283,16.73,16.8628,7854.0],["1998-04-07",16.9956,17.1283,16.5308,16.5308,65604.0],["1998-04-08",16.5308,16.5308,16.2653,16.2985,25872.0],["1998-04-09",16.2653,16.7632,16.2653,16.73,40194.0],["1998-04-13",16.73,16.8628,16.4976,16.6636,36267.0],["1998-04-14",16.73,17.1947,16.73,16.896,34188.0],["1998-04-15",16.9956,17.062,16.9292,16.9292,127050.0],["1998-04-16",16.896,17.0619,16.8628,16.8628,37422.0],["1998-04-17",16.5972,16.73,16.5308,16.6636,13398.0],["1998-04-20",16.7632,16.7632,16.564,16.6636,54285.0],["1998-04-21",16.564,16.7632,16.564,16.6304,18249.0],["1998-04-22",16.564,16.73,16.2653,16.3981,95172.0],["1998-04-23",16.6636,16.6636,16.2985,16.3981,217140.0],["1998-04-24",16.3317,16.5308,16.1989,16.3566,97020.0],["1998-04-27",16.0661,16.3317,15.7342,15.7342,58212.0],["1998-04-28",15.6678,15.867,15.6678,15.701,7161.0],["1998-04-29",15.6678,15.9997,15.6678,15.867,54516.0],["1998-04-30",15.7342,15.9665,15.6678,15.6678,9009.0],["1998-05-01",15.9997,15.9997,15.7342,15.867,21714.0],["1998-05-04",16.0661,16.1325,15.9333,16.1325,78771.0],["1998-05-05",15.9997,15.9997,15.9001,15.9001,21945.0],["1998-05-06",15.9001,15.9333,15.4022,15.618,83622.0],["1998-05-07",15.701,15.7674,15.535,15.6346,44583.0],["1998-05-08",15.6844,15.7342,15.535,15.535,22407.0],["1998-05-11",15.701,15.701,15.5682,15.6346,10395.0],["1998-05-12",15.6014,15.7674,15.6014,15.6346,19173.0],["1998-05-13",15.6346,15.7674,15.6346,15.7674,6699.0],["1998-05-14",15.701,15.7674,15.6014,15.6678,19866.0],["1998-05-15",15.6014,15.7342,15.6014,15.701,21945.0],["1998-05-18",15.5682,15.701,15.5682,15.5682,24717.0],["1998-05-19",15.7342,15.7342,15.4354,15.7342,27258.0],["1998-05-20",15.4686,15.5018,15.4354,15.5018,14091.0],["1998-05-21",15.535,15.6678,15.535,15.6678,15246.0],["1998-05-22",15.6014,15.6014,15.2031,15.2031,21945.0],["1998-05-26",15.2695,15.4022,14.8711,14.8711,30261.0],["1998-05-27",14.6056,14.9043,14.506,14.8711,23793.0],["1998-05-28",14.6056,14.7383,14.6056,14.7052,7854.0],["1998-05-29",14.6388,14.672,14.5392,14.6056,14553.0],["1998-06-01",14.8711,14.8711,14.5392,14.8213,14784.0],["1998-06-02",14.8711,14.9375,14.5392,14.6056,38808.0],["1998-06-03",14.7383,14.7383,14.4728,14.5226,31878.0],["1998-06-04",14.6056,14.6056,14.4728,14.6056,44121.0],["1998-06-05",14.6056,14.6803,14.506,14.672,13629.0],["1998-06-08",14.6388,14.672,14.506,14.5226,28875.0],["1998-06-09",14.4728,14.4728,14.1408,14.2736,29568.0],["1998-06-10",14.3243,14.6574,14.3243,14.6574,30261.0],["1998-06-11",14.6574,14.6574,14.1577,14.1577,8778.0],["1998-06-12",14.1577,14.1577,14.0244,14.0244,4620.0],["1998-06-15",13.9578,13.9578,13.5248,13.658,84084.0],["1998-06-16",13.5914,13.7913,13.3249,13.4581,71379.0],["1998-06-17",13.4581,13.658,13.3582,13.4248,91707.0],["1998-06-18",13.3249,13.4914,13.2583,13.3249,63756.0],["1998-06-19",13.3249,13.4914,13.2249,13.4581,57057.0],["1998-06-22",13.4082,13.4581,13.0584,13.2249,38577.0],["1998-06-23",13.0584,13.2249,12.9918,13.1916,40194.0],["1998-06-24",13.1583,13.2249,13.125,13.1916,63294.0],["1998-06-25",13.2249,13.3582,13.125,13.2916,79464.0],["1998-06-26",13.2249,13.3457,13.1916,13.2916,112266.0],["1998-06-29",13.2916,13.3582,13.1916,13.1916,41118.0],["1998-06-30",13.1916,13.3249,13.1583,13.1916,76923.0],["1998-07-01",13.1583,13.2916,13.0584,13.2249,120582.0],["1998-07-02",13.2249,13.2249,13.1583,13.175,13398.0],["1998-07-06",13.2249,13.2624,13.1916,13.1916,48741.0],["1998-07-07",13.1916,13.3915,13.1916,13.2249,50589.0],["1998-07-08",13.3915,13.3915,13.2583,13.2749,87549.0],["1998-07-09",13.3915,13.3915,13.2416,13.2916,59598.0],["1998-07-10",13.2916,13.3915,13.2249,13.3582,387387.0],["1998-07-13",13.4581,13.4581,13.2916,13.3249,13167.0],["1998-07-14",13.3415,13.4581,13.2916,13.3915,148302.0],["1998-07-15",13.4248,13.7246,13.4248,13.7246,34188.0],["1998-07-16",13.7246,13.7913,13.5914,13.7246,53823.0],["1998-07-17",13.7246,13.7246,13.5914,13.5914,3696.0],["1998-07-20",13.7579,13.7579,13.5914,13.5914,20328.0],["1998-07-21",13.7163,13.7163,13.4581,13.4581,33264.0],["1998-07-22",13.4581,13.658,13.3915,13.5248,21714.0],["1998-07-23",13.3249,13.5247,13.125,13.1916,20790.0],["1998-07-24",13.0584,13.2249,13.0584,13.2249,8547.0],["1998-07-27",13.0584,13.2583,12.7919,13.0584,32340.0],["1998-07-28",13.1916,13.1916,12.9251,12.9251,118272.0],["1998-07-29",12.8252,13.1916,11.9924,12.3255,78771.0],["1998-07-30",12.7919,12.7919,12.592,12.7586,52206.0],["1998-07-31",12.7253,12.7253,12.592,12.592,61446.0],["1998-08-03",12.7253,12.7253,12.4588,12.5254,85470.0],["1998-08-04",12.5254,12.5254,12.3588,12.4088,21483.0],["1998-08-05",12.3588,12.5587,12.3588,12.4255,41580.0],["1998-08-06",12.4254,12.5587,12.4254,12.542,10626.0],["1998-08-07",12.6586,12.692,12.4921,12.5587,28875.0],["1998-08-10",12.5587,12.642,12.5587,12.642,6699.0],["1998-08-11",12.4255,12.5254,11.7592,11.8675,97713.0],["1998-08-12",11.9258,12.0923,11.9008,12.0257,41118.0],["1998-08-13",11.7259,12.1256,11.7259,11.8591,26565.0],["1998-08-14",11.9924,12.1256,11.8591,11.8925,36267.0],["1998-08-17",11.9924,11.9924,11.8925,11.9591,9471.0],["1998-08-18",11.9924,12.059,11.9591,12.059,43428.0],["1998-08-19",12.0923,12.5254,11.9924,12.1923,17094.0],["1998-08-20",12.2589,12.5087,12.1923,12.1923,5082.0],["1998-08-21",12.5254,12.5254,11.8258,11.8258,10626.0],["1998-08-24",11.8258,11.9924,11.8258,11.8591,46431.0],["1998-08-25",11.9091,11.9258,10.993,11.9174,137445.0],["1998-08-26",11.3262,11.5927,11.3262,11.4927,5082.0],["1998-08-27",11.4594,11.4594,10.993,11.0263,13398.0],["1998-08-28",11.526,11.5427,10.993,11.526,51744.0],["1998-08-31",11.526,11.6426,10.8598,10.8598,191730.0],["1998-09-01",10.9264,11.5927,10.7265,11.5927,30030.0],["1998-09-02",11.3262,11.7259,11.3262,11.5593,27027.0],["1998-09-03",11.526,11.8591,11.526,11.5927,57981.0],["1998-09-04",11.7925,11.7925,11.5926,11.7925,14553.0],["1998-09-08",11.9924,12.2589,11.8592,12.159,28875.0],["1998-09-09",12.0425,12.2433,11.9087,11.9422,90552.0],["1998-09-10",11.8418,12.0258,11.3066,11.3066,29337.0],["1998-09-11",11.4906,11.8418,11.4906,11.8418,32340.0],["1998-09-14",11.7749,11.7749,11.6077,11.7415,24024.0],["1998-09-15",11.6077,11.9087,11.6077,11.9087,37422.0],["1998-09-16",11.708,12.2767,11.708,12.1429,78540.0],["1998-09-17",11.8586,12.0425,11.6578,11.7749,32571.0],["1998-09-18",12.0091,12.0091,11.7749,11.984,37422.0],["1998-09-21",11.7749,12.0425,11.7164,12.0425,18018.0],["1998-09-22",11.9087,12.2767,11.9087,12.168,27258.0],["1998-09-23",12.2767,12.2767,11.9087,11.984,12243.0],["1998-09-24",11.9756,12.2767,11.9756,12.2767,23793.0],["1998-09-25",12.076,12.076,11.8084,11.8084,36729.0],["1998-09-28",11.7749,12.6112,11.7749,12.5025,130284.0],["1998-09-29",12.6447,12.7785,12.5778,12.745,43890.0],["1998-09-30",12.745,12.745,12.6447,12.6949,193809.0],["1998-10-01",12.6948,12.6948,11.9004,12.0425,42966.0],["1998-10-02",12.0425,12.1596,11.9087,12.1596,18249.0],["1998-10-05",11.9087,12.076,11.9087,11.9924,20328.0],["1998-10-06",11.9422,12.2767,11.9422,12.168,42042.0],["1998-10-07",11.9756,12.1429,11.708,11.708,25872.0],["1998-10-08",11.1394,11.6411,10.9721,11.6411,27951.0],["1998-10-09",11.5408,11.9087,11.4404,11.8084,14322.0],["1998-10-12",11.8084,12.3771,11.8084,12.2767,21252.0],["1998-10-13",12.1262,12.1262,11.9422,12.076,5082.0],["1998-10-14",11.8251,12.3102,11.8251,12.3102,13398.0],["1998-10-15",12.2098,12.3102,12.2098,12.3102,462.0],["1998-10-16",12.1764,12.5778,12.1764,12.444,45738.0],["1998-10-19",12.444,12.7618,12.444,12.6112,52206.0],["1998-10-20",12.7785,12.8454,12.4774,12.4774,80388.0],["1998-10-21",12.444,12.5443,12.1764,12.1764,9009.0],["1998-10-22",12.2433,12.4105,12.2433,12.3269,10395.0],["1998-10-23",12.1764,12.2433,12.0425,12.0425,5313.0],["1998-10-26",12.444,12.5109,12.1763,12.3102,19866.0],["1998-10-27",12.4105,12.4105,11.9087,11.9087,23100.0],["1998-10-28",11.9087,12.3436,11.9087,12.3436,13860.0],["1998-10-29",12.3269,12.3269,12.2433,12.3269,3234.0],["1998-10-30",12.2265,12.3436,12.0091,12.26,26334.0],["1998-11-02",12.0425,12.3102,12.0091,12.2433,14553.0],["1998-11-03",12.1095,12.3269,12.0091,12.3269,15015.0],["1998-11-04",12.3436,12.3436,11.708,12.0425,38577.0],["1998-11-05",11.708,12.444,11.708,12.3102,49665.0],["1998-11-06",12.3436,12.3436,12.3102,12.3436,49896.0],["1998-11-09",12.0425,12.4105,12.0425,12.1094,4620.0],["1998-11-10",11.9756,12.0425,11.9756,12.0425,1386.0],["1998-11-11",11.9756,12.3436,11.9756,12.1931,7392.0],["1998-11-12",12.1931,12.3436,11.9756,11.9756,11088.0],["1998-11-13",12.0425,12.3102,12.0425,12.1429,45507.0],["1998-11-16",12.3102,12.3102,12.0425,12.2767,19173.0],["1998-11-17",12.0425,12.3436,11.9756,12.1429,15939.0],["1998-11-18",12.0425,12.2767,11.9756,12.0091,30261.0],["1998-11-19",12.0425,12.3269,12.0425,12.3269,43197.0],["1998-11-20",12.2767,12.3102,12.0593,12.076,8778.0],["1998-11-23",12.2098,12.3102,11.9756,11.9756,22869.0],["1998-11-24",12.0091,12.2098,12.0091,12.076,24255.0],["1998-11-25",12.3102,12.3436,12.1094,12.2265,5313.0],["1998-11-27",12.1262,12.1931,12.076,12.076,1848.0],["1998-11-30",12.3771,12.3771,11.8418,11.8418,28182.0],["1998-12-01",12.0091,12.3771,11.8084,12.3771,67221.0],["1998-12-02",12.3102,13.0461,12.3102,12.9792,39501.0],["1998-12-03",13.0294,13.113,12.8119,12.9457,50127.0],["1998-12-04",12.8119,13.0461,12.745,12.8454,13629.0],["1998-12-07",12.745,12.8119,12.7116,12.8119,4389.0],["1998-12-08",12.6781,12.8119,12.5443,12.7116,6006.0],["1998-12-09",12.8454,12.8454,12.3771,12.3771,11781.0],["1998-12-10",12.6324,12.6324,12.0949,12.2292,4158.0],["1998-12-11",12.2292,12.498,12.0948,12.0948,16170.0],["1998-12-14",12.498,12.498,12.0948,12.2124,6930.0],["1998-12-15",12.498,12.498,12.0949,12.2292,20097.0],["1998-12-16",12.3636,12.3972,12.1788,12.1956,13629.0],["1998-12-17",12.1788,12.582,12.0613,12.4392,21021.0],["1998-12-18",12.3972,12.498,12.2964,12.4308,29106.0],["1998-12-21",12.3636,12.498,12.2964,12.498,10395.0],["1998-12-22",12.33,12.5988,12.2292,12.498,36729.0],["1998-12-23",12.498,12.6324,12.3972,12.6324,10395.0],["1998-12-24",12.5652,12.834,12.5652,12.5988,14784.0],["1998-12-28",12.5988,12.6996,12.498,12.498,11319.0],["1998-12-29",12.6324,12.6324,12.0949,12.33,26103.0],["1998-12-30",12.33,12.4308,12.1284,12.162,4851.0],["1998-12-31",12.162,12.498,12.0949,12.33,65373.0],["1999-01-04",12.2292,12.5652,12.2292,12.4812,52668.0],["1999-01-05",12.4308,12.5316,12.0613,12.2292,30954.0],["1999-01-06",12.0613,12.162,11.9605,12.0948,21021.0],["1999-01-07",12.162,12.162,12.0612,12.0612,17325.0],["1999-01-08",12.1956,12.1956,12.0277,12.1956,26334.0],["1999-01-11",12.2964,12.498,12.1956,12.3804,13167.0],["1999-01-12",12.498,12.498,12.0948,12.1284,17787.0],["1999-01-13",11.9605,12.3636,11.9605,12.3636,24486.0],["1999-01-14",12.3636,12.3972,12.0948,12.2628,11550.0],["1999-01-15",12.0277,12.2292,12.0277,12.2124,152922.0],["1999-01-19",12.2628,12.2628,12.1284,12.2628,23793.0],["1999-01-20",12.162,12.162,11.9605,12.0948,41580.0],["1999-01-21",11.9605,12.0276,11.8261,11.8933,5544.0],["1999-01-22",11.8933,11.9605,11.6245,11.8261,174867.0],["1999-01-25",11.8261,12.0276,11.8261,11.8261,49434.0],["1999-01-26",11.8261,12.0277,11.8261,12.0277,32802.0],["1999-01-27",11.9269,12.0277,11.8597,11.8597,50358.0],["1999-01-28",11.8933,11.9605,11.8597,11.9605,82005.0],["1999-01-29",11.8933,12.0948,11.8933,11.9605,43659.0],["1999-02-01",11.9605,12.0277,11.9269,11.9269,85008.0],["1999-02-02",11.9269,12.0948,11.9101,11.9101,68145.0],["1999-02-03",11.9101,12.0948,11.8933,12.0948,44352.0],["1999-02-04",11.9269,12.0948,11.7589,11.7925,28644.0],["1999-02-05",11.7925,11.9269,11.7925,11.9269,21945.0],["1999-02-08",11.8261,11.9269,11.8261,11.8597,33264.0],["1999-02-09",11.8597,11.9605,11.8261,11.8261,20790.0],["1999-02-10",11.8261,11.8261,11.7589,11.7589,19173.0],["1999-02-11",11.8429,12.1956,11.7589,12.0948,86856.0],["1999-02-12",11.9941,11.9941,11.9605,11.9605,10857.0],["1999-02-16",11.9941,12.0277,11.9269,12.0277,106953.0],["1999-02-17",12.0276,12.0612,11.9269,11.9605,47586.0],["1999-02-18",11.9605,12.0277,11.8597,11.8597,67914.0],["1999-02-19",12.0948,12.1116,11.8933,11.8933,112497.0],["1999-02-22",11.9101,12.2964,11.9101,12.0948,26334.0],["1999-02-23",12.162,12.162,11.8597,11.9437,16170.0],["1999-02-24",12.0277,12.0277,11.8597,11.8597,16401.0],["1999-02-25",11.8597,11.9941,11.7589,11.7925,51513.0],["1999-02-26",11.8597,11.9941,11.6749,11.7925,81774.0],["1999-03-01",11.7925,11.9605,11.7925,11.9017,17094.0],["1999-03-02",11.8261,11.8933,11.7925,11.8597,42966.0],["1999-03-03",11.8093,11.9101,11.7925,11.9101,10395.0],["1999-03-04",11.9269,11.9269,11.8261,11.8261,6468.0],["1999-03-05",11.8933,11.8933,11.7925,11.8933,7392.0],["1999-03-08",11.7925,11.8261,11.6917,11.7253,39501.0],["1999-03-09",11.7589,11.9605,11.7085,11.9605,58443.0],["1999-03-10",11.8795,11.8795,11.7445,11.8626,7392.0],["1999-03-11",11.8795,11.9301,11.8795,11.8795,18018.0],["1999-03-12",11.8626,11.9132,11.8457,11.8626,7854.0],["1999-03-15",11.8457,11.8795,11.8457,11.8457,7623.0],["1999-03-16",11.8457,12.0819,11.8457,11.8795,73458.0],["1999-03-17",11.8457,11.8795,11.6095,11.6095,77154.0],["1999-03-18",11.6095,11.6264,11.542,11.542,18711.0],["1999-03-19",11.6264,11.7107,11.272,11.6264,124047.0],["1999-03-22",11.3395,11.6432,11.3395,11.6095,66990.0],["1999-03-23",11.542,11.542,11.272,11.4576,48972.0],["1999-03-24",11.4576,11.4576,11.4576,11.4576,462.0],["1999-03-25",11.4576,11.4576,11.2382,11.272,24948.0],["1999-03-26",11.4745,11.4745,11.272,11.272,41349.0],["1999-03-29",11.272,11.272,11.137,11.2045,39963.0],["1999-03-30",11.2045,11.3057,11.137,11.2382,134904.0],["1999-03-31",11.2045,11.2214,10.2595,10.462,275121.0],["1999-04-01",10.462,11.0695,10.462,11.002,230076.0],["1999-04-05",10.9345,11.0695,10.9345,10.9683,27027.0],["1999-04-06",10.9345,11.0358,10.597,10.732,118503.0],["1999-04-07",10.6983,10.7995,10.2595,10.6308,42042.0],["1999-04-08",10.5464,10.732,10.5295,10.732,57057.0],["1999-04-09",10.6983,10.7995,10.5633,10.7995,31185.0],["1999-04-12",10.5295,10.9345,10.5295,10.9345,101640.0],["1999-04-13",10.8333,11.137,10.7995,11.137,97482.0],["1999-04-14",11.0189,11.5757,11.0189,11.542,44814.0],["1999-04-15",11.542,11.542,11.3395,11.4745,34881.0],["1999-04-16",11.4745,11.5757,11.272,11.3732,24717.0],["1999-04-19",11.272,11.6095,11.272,11.6095,8778.0],["1999-04-20",11.272,11.3226,11.1707,11.2551,40194.0],["1999-04-21",11.1707,11.407,11.1707,11.407,30261.0],["1999-04-22",11.2382,11.3395,11.0695,11.2382,46200.0],["1999-04-23",11.3057,11.8795,11.1707,11.8457,65142.0],["1999-04-26",11.5926,11.677,11.4745,11.6095,54978.0],["1999-04-27",11.4745,11.7445,11.4745,11.6095,96096.0],["1999-04-28",11.3395,11.4914,11.3395,11.4407,109725.0],["1999-04-29",11.407,11.5082,11.407,11.407,291060.0],["1999-04-30",11.3395,11.3732,11.137,11.2214,131439.0],["1999-05-03",11.1876,11.3395,11.1876,11.3395,158235.0],["1999-05-04",11.3057,11.407,11.3057,11.3226,113421.0],["1999-05-05",11.3901,11.3901,11.2551,11.3395,70917.0],["1999-05-06",11.3901,11.4745,11.2551,11.3901,75537.0],["1999-05-07",11.407,11.5082,11.3901,11.4407,45969.0],["1999-05-10",11.4745,11.5757,11.4745,11.5757,2079.0],["1999-05-11",11.4407,11.7107,11.4407,11.6095,22869.0],["1999-05-12",11.6095,12.0988,11.6095,12.0313,84084.0],["1999-05-13",11.8288,12.1495,11.812,11.9132,160314.0],["1999-05-14",11.8795,11.9132,11.6938,11.9132,13167.0],["1999-05-17",11.7613,11.7613,11.5757,11.5926,12243.0],["1999-05-18",11.7951,11.8626,11.5757,11.5757,3696.0],["1999-05-19",11.7276,11.7276,11.5082,11.5926,61446.0],["1999-05-20",11.6095,11.6095,11.4407,11.4745,10395.0],["1999-05-21",11.4745,11.542,11.4407,11.4745,26565.0],["1999-05-24",11.4407,11.4914,11.4407,11.4745,14553.0],["1999-05-25",11.4407,11.542,11.4407,11.5082,6006.0],["1999-05-26",11.4407,11.5251,11.4407,11.4745,40887.0],["1999-05-27",11.5251,11.5251,11.4407,11.4407,14091.0],["1999-05-28",11.4407,11.4745,11.407,11.4745,31647.0],["1999-06-01",11.3564,11.4239,11.3395,11.407,24255.0],["1999-06-02",11.3564,11.4407,11.3564,11.3901,353661.0],["1999-06-03",11.3395,11.3395,11.2382,11.3057,29337.0],["1999-06-04",11.2382,11.407,11.2382,11.407,146916.0],["1999-06-07",11.272,11.4745,11.272,11.407,32802.0],["1999-06-08",11.407,11.4745,11.3395,11.407,28644.0],["1999-06-09",11.3934,11.5291,11.3934,11.5291,35805.0],["1999-06-10",11.5291,11.563,11.4952,11.5291,18018.0],["1999-06-11",11.5291,11.5799,11.5291,11.5799,46431.0],["1999-06-14",11.546,11.5969,11.4951,11.546,20790.0],["1999-06-15",11.546,11.6308,11.546,11.6054,19173.0],["1999-06-16",11.5969,11.936,11.5969,11.9275,41811.0],["1999-06-17",11.8681,12.0377,11.8512,11.9868,81774.0],["1999-06-18",12.0546,12.2072,11.5969,11.5969,91014.0],["1999-06-21",11.724,11.7325,11.3934,11.3934,227535.0],["1999-06-22",11.4612,11.7834,11.4273,11.6986,20559.0],["1999-06-23",11.6647,11.7325,11.6647,11.6986,42735.0],["1999-06-24",11.6647,11.6816,11.3934,11.5969,31647.0],["1999-06-25",11.5969,11.6308,11.563,11.6308,151074.0],["1999-06-28",11.6308,11.6308,11.4104,11.5291,64911.0],["1999-06-29",11.4612,11.6647,11.4273,11.6138,76923.0],["1999-06-30",11.4952,11.7325,11.4952,11.6308,73689.0],["1999-07-01",11.6647,11.8681,11.5291,11.8681,52668.0],["1999-07-02",11.6647,11.7834,11.5291,11.7834,33264.0],["1999-07-06",11.7325,11.8681,11.7325,11.8681,4620.0],["1999-07-07",11.8342,11.936,11.8342,11.936,31878.0],["1999-07-08",11.936,12.2751,11.563,12.0886,79695.0],["1999-07-09",12.1055,12.1055,12.0038,12.1055,18018.0],["1999-07-12",11.936,12.2411,11.936,12.1733,52437.0],["1999-07-13",12.1055,12.1564,12.1055,12.1394,13860.0],["1999-07-14",12.1055,12.5463,12.1055,12.4446,221298.0],["1999-07-15",12.2751,12.309,12.0377,12.309,48741.0],["1999-07-16",12.3429,12.3429,12.2072,12.2072,52206.0],["1999-07-19",12.2072,12.4955,12.2072,12.4446,46200.0],["1999-07-20",12.2072,12.309,12.2072,12.2072,8547.0],["1999-07-21",12.4446,12.4446,12.2072,12.2072,26334.0],["1999-07-22",12.2751,12.3768,12.1733,12.3768,7623.0],["1999-07-23",12.1733,12.4785,12.1733,12.4785,9933.0],["1999-07-26",12.1733,12.3429,12.1733,12.3429,27027.0],["1999-07-27",12.3429,12.3429,12.1733,12.2411,22407.0],["1999-07-28",12.2751,12.2751,12.1903,12.2072,6468.0],["1999-07-29",12.1733,12.2242,12.1733,12.1903,16401.0],["1999-07-30",12.1733,12.1733,11.8681,11.936,38115.0],["1999-08-02",12.0038,12.0716,11.8681,12.0716,15246.0],["1999-08-03",12.0716,12.1394,11.936,11.936,61908.0],["1999-08-04",11.8003,11.936,11.7664,11.9021,15939.0],["1999-08-05",11.7664,11.8003,11.5969,11.8003,18711.0],["1999-08-06",11.5969,11.8003,11.5969,11.6308,6468.0],["1999-08-09",11.6308,11.8003,11.3595,11.3595,38115.0],["1999-08-10",11.19,11.3934,11.1561,11.3934,15477.0],["1999-08-11",11.3256,11.6647,11.2578,11.6308,16170.0],["1999-08-12",11.5291,11.7325,11.5291,11.6647,9240.0],["1999-08-13",11.7325,11.8173,11.6308,11.8173,5313.0],["1999-08-16",11.6477,11.83,11.6477,11.6477,5082.0],["1999-08-17",12.0038,12.0038,11.6477,11.6477,8547.0],["1999-08-18",11.563,11.6647,11.5291,11.6647,88242.0],["1999-08-19",11.7664,11.7834,11.6986,11.7834,10395.0],["1999-08-20",11.7325,11.7664,11.6308,11.7495,17325.0],["1999-08-23",11.8003,11.8003,11.5969,11.6647,30261.0],["1999-08-24",11.5969,11.6986,11.563,11.563,39039.0],["1999-08-25",11.546,11.546,11.4951,11.4951,14322.0],["1999-08-26",11.4951,11.5799,11.4951,11.5799,12474.0],["1999-08-27",11.5969,11.5969,11.4952,11.5121,44352.0],["1999-08-30",11.5799,11.5799,11.4104,11.4273,23100.0],["1999-08-31",11.3934,11.5291,11.3595,11.5291,51282.0],["1999-09-01",11.4273,11.563,11.4273,11.563,24486.0],["1999-09-02",11.4273,11.5969,11.4273,11.5969,33264.0],["1999-09-03",11.4952,11.5969,11.4273,11.4273,61908.0],["1999-09-07",11.4273,11.5969,11.4273,11.5969,50358.0],["1999-09-08",11.5291,11.5969,11.5291,11.5969,33495.0],["1999-09-09",11.5833,11.6855,11.5833,11.5833,23100.0],["1999-09-10",11.5492,11.6514,11.5492,11.6514,19404.0],["1999-09-13",11.5492,11.5833,11.5492,11.5833,27720.0],["1999-09-14",11.5832,11.5832,11.5492,11.5662,65835.0],["1999-09-15",11.5833,11.5833,11.5492,11.5833,16170.0],["1999-09-16",11.5832,11.6514,11.5492,11.5492,31416.0],["1999-09-17",11.6855,11.6855,11.5492,11.5492,46431.0],["1999-09-20",11.5492,11.6173,11.5492,11.5492,40887.0],["1999-09-21",11.6173,11.6173,11.5151,11.5492,23100.0],["1999-09-22",11.5151,11.6343,11.5151,11.5151,20097.0],["1999-09-23",11.5151,11.5492,11.5151,11.5151,25179.0],["1999-09-24",11.5151,11.5492,11.3107,11.3107,47355.0],["1999-09-27",11.2937,11.447,11.2937,11.4044,16863.0],["1999-09-28",11.3618,11.5151,11.3618,11.3788,18942.0],["1999-09-29",11.3788,11.4129,11.3618,11.4129,19404.0],["1999-09-30",11.3788,11.464,11.3788,11.3788,13860.0],["1999-10-01",11.3277,11.5151,11.3277,11.481,5775.0],["1999-10-04",11.3277,11.3618,11.2255,11.2255,3234.0],["1999-10-05",11.2255,11.3788,11.2255,11.3107,16863.0],["1999-10-06",11.2255,11.3448,11.2255,11.2255,7161.0],["1999-10-07",11.3107,11.3107,11.0893,11.2085,11781.0],["1999-10-08",11.1744,11.2426,11.1744,11.2085,7854.0],["1999-10-11",11.2766,11.3448,11.2085,11.2085,5775.0],["1999-10-12",11.3788,11.4129,11.2426,11.3107,22638.0],["1999-10-13",11.1915,11.2426,11.1915,11.2426,11781.0],["1999-10-14",11.2085,11.2766,11.2085,11.2426,19866.0],["1999-10-15",11.2085,11.2596,11.1744,11.1744,40194.0],["1999-10-18",11.1744,11.2596,11.1744,11.2085,25179.0],["1999-10-19",11.2085,11.2426,11.1063,11.1063,24486.0],["1999-10-20",11.1744,11.1744,11.1744,11.1744,3234.0],["1999-10-21",11.1404,11.3788,11.1063,11.3107,159390.0],["1999-10-22",11.2596,11.3107,11.1404,11.2255,28644.0],["1999-10-25",11.1744,11.3107,11.0552,11.3107,21021.0],["1999-10-26",11.3788,11.481,11.0722,11.464,45969.0],["1999-10-27",11.3192,11.464,11.1744,11.464,31416.0],["1999-10-28",11.1744,11.4555,11.1063,11.2937,9933.0],["1999-10-29",11.1744,11.2085,11.0382,11.0722,50127.0],["1999-11-01",11.2085,11.447,11.2085,11.447,7854.0],["1999-11-02",11.3959,11.481,11.3959,11.481,12474.0],["1999-11-03",11.2085,12.0261,11.2085,12.0261,39501.0],["1999-11-04",11.9921,11.9921,11.7195,11.7195,3465.0],["1999-11-05",11.7877,11.958,11.481,11.7877,30492.0],["1999-11-08",11.447,11.7195,11.447,11.7195,23793.0],["1999-11-09",11.7195,11.8217,11.6514,11.7706,10164.0],["1999-11-10",11.7536,11.7877,11.7536,11.7536,7623.0],["1999-11-11",11.7877,11.8047,11.7536,11.8047,18249.0],["1999-11-12",11.7706,11.8047,11.481,11.481,27027.0],["1999-11-15",11.5833,11.5833,11.3448,11.3788,5544.0],["1999-11-16",11.3788,11.5151,11.3618,11.5151,14322.0],["1999-11-17",11.447,11.447,11.3448,11.3788,14322.0],["1999-11-18",11.447,11.5321,11.4129,11.5321,26103.0],["1999-11-19",11.5492,11.5577,11.5492,11.5492,4158.0],["1999-11-22",11.5492,11.5662,11.1233,11.1233,35112.0],["1999-11-23",11.1744,11.2426,11.1574,11.1744,124047.0],["1999-11-24",11.1744,11.1744,10.5953,10.7145,21252.0],["1999-11-26",10.7315,11.0382,10.7315,10.9189,37191.0],["1999-11-29",11.0382,11.0382,10.8678,10.8678,36498.0],["1999-11-30",10.953,11.1744,10.6634,11.1744,6468.0],["1999-12-01",11.2426,11.2426,10.9019,10.97,23793.0],["1999-12-02",11.2426,11.2426,10.9019,11.0382,20328.0],["1999-12-03",11.1574,11.2766,10.9019,11.1404,13860.0],["1999-12-06",11.2766,11.2766,10.9871,11.2426,23331.0],["1999-12-07",11.1233,11.2766,11.0382,11.1233,32802.0],["1999-12-08",10.9019,11.4129,10.9019,11.2255,16401.0],["1999-12-09",11.9757,11.9757,11.1471,11.1471,31500.0],["1999-12-10",11.2601,11.4484,11.1471,11.1848,15120.0],["1999-12-13",11.3731,11.4484,10.9965,11.2978,28770.0],["1999-12-14",11.2601,11.2601,10.9588,11.2225,105840.0],["1999-12-15",11.1848,11.1848,10.9965,11.0718,9030.0],["1999-12-16",11.1471,11.1848,11.0153,11.1848,9030.0],["1999-12-17",11.2413,11.7309,11.1471,11.2601,61320.0],["1999-12-20",11.2978,11.4484,10.6387,10.8459,13440.0],["1999-12-21",10.9965,11.1471,10.8082,11.1095,35280.0],["1999-12-22",11.0718,11.2413,11.0718,11.166,59640.0],["1999-12-23",11.2601,11.279,11.0153,11.0153,24570.0],["1999-12-27",11.0153,11.3354,10.9965,11.053,10290.0],["1999-12-28",11.3354,11.3354,10.94,11.0342,27930.0],["1999-12-29",11.1566,11.166,11.0342,11.0342,7770.0],["1999-12-30",11.0718,11.1471,10.9589,10.9589,39480.0],["1999-12-31",11.0718,11.3731,11.0342,11.3731,40320.0],["2000-01-03",11.1283,11.1283,11.0718,11.0718,186690.0],["2000-01-04",10.9212,11.1095,10.9212,10.9212,30660.0],["2000-01-05",10.9024,11.0718,10.8459,10.9965,47880.0],["2000-01-06",10.9212,10.94,10.8835,10.9212,55020.0],["2000-01-07",10.9212,10.9588,10.8647,10.8647,9030.0],["2000-01-10",10.9212,11.2036,10.6952,10.7329,24570.0],["2000-01-11",10.6199,10.8459,10.6199,10.7329,54810.0],["2000-01-12",10.5446,10.7141,10.5069,10.6576,24360.0],["2000-01-13",10.5823,10.8459,10.5069,10.8459,67200.0],["2000-01-14",10.7517,10.8459,10.7517,10.8082,71610.0],["2000-01-18",10.7235,11.0342,10.6576,11.0342,24360.0],["2000-01-19",10.6952,10.8459,10.6952,10.7329,84420.0],["2000-01-20",10.6199,10.8835,10.6199,10.8835,12810.0],["2000-01-21",10.7329,10.9965,10.6952,10.9965,40950.0],["2000-01-24",10.6387,10.9965,10.6199,10.6387,36330.0],["2000-01-25",10.6387,10.827,10.6387,10.7706,78750.0],["2000-01-26",10.8459,10.8647,10.7706,10.7706,24360.0],["2000-01-27",10.8647,10.9024,10.6952,10.8459,46620.0],["2000-01-28",10.7517,10.8082,10.5446,10.5823,28770.0],["2000-01-31",10.5446,10.5446,9.8291,10.1115,103950.0],["2000-02-01",10.1115,10.4316,10.0362,10.281,61740.0],["2000-02-02",10.2433,10.3563,10.2433,10.3563,2100.0],["2000-02-03",10.3186,10.394,10.055,10.0927,30870.0],["2000-02-04",10.1303,10.3563,10.1303,10.3375,49140.0],["2000-02-07",10.3563,10.3563,10.055,10.055,21630.0],["2000-02-08",10.0927,10.3186,9.7914,10.1303,43260.0],["2000-02-09",10.1303,10.281,9.9797,10.281,33390.0],["2000-02-10",10.1303,10.2998,10.1303,10.281,18270.0],["2000-02-11",10.3375,10.4316,10.168,10.168,55020.0],["2000-02-14",10.168,10.3563,10.168,10.3186,18060.0],["2000-02-15",10.2433,10.7329,10.2433,10.6952,47250.0],["2000-02-16",10.281,10.6199,10.281,10.4316,14280.0],["2000-02-17",10.4316,10.4316,10.168,10.2057,13650.0],["2000-02-18",10.3563,10.3563,10.2057,10.2057,11760.0],["2000-02-22",10.2057,10.2433,10.1303,10.1303,93030.0],["2000-02-23",10.168,10.281,10.1303,10.1868,34230.0],["2000-02-24",10.168,10.281,10.0927,10.1303,64470.0],["2000-02-25",10.1868,10.2622,10.0174,10.0174,29820.0],["2000-02-28",10.168,10.2433,10.1115,10.1115,13650.0],["2000-02-29",10.2433,10.2433,9.6784,10.1303,49770.0],["2000-03-01",9.9797,10.5634,9.9797,10.281,52710.0],["2000-03-02",10.0739,10.2433,9.1512,9.3583,14910.0],["2000-03-03",9.6408,10.281,9.6408,10.168,174300.0],["2000-03-06",10.2057,10.3186,9.8667,10.168,25620.0],["2000-03-07",10.2386,10.2433,10.1868,10.2057,27090.0],["2000-03-08",10.02,10.3042,10.02,10.3042,21210.0],["2000-03-09",10.1905,10.3042,10.1905,10.2663,37590.0],["2000-03-10",10.2284,10.3042,10.1905,10.1905,18690.0],["2000-03-13",10.1432,10.1905,10.1147,10.1905,97230.0],["2000-03-14",10.1905,10.2568,10.1905,10.2473,13020.0],["2000-03-15",10.2663,10.3042,10.2284,10.2757,80430.0],["2000-03-16",10.2663,10.7209,10.2473,10.3042,56280.0],["2000-03-17",10.522,10.683,10.5125,10.683,15960.0],["2000-03-20",10.7398,10.8156,10.683,10.8156,7350.0],["2000-03-21",10.7209,11.2323,10.683,11.2323,58380.0],["2000-03-22",11.2133,11.2133,10.683,10.8913,158970.0],["2000-03-23",11.0618,11.0618,10.8724,10.9671,22470.0],["2000-03-24",10.9671,11.1755,10.9103,11.1376,53760.0],["2000-03-27",10.9103,11.0997,10.7966,10.8913,25830.0],["2000-03-28",10.8913,11.005,10.342,10.342,41580.0],["2000-03-29",10.361,10.683,10.361,10.5315,46830.0],["2000-03-30",10.683,10.8724,10.5883,10.683,32340.0],["2000-03-31",10.6072,11.1376,10.6072,11.1376,19950.0],["2000-04-03",11.1376,11.1376,10.683,10.9718,20580.0],["2000-04-04",10.7588,10.9103,10.7588,10.9103,60480.0],["2000-04-05",10.5315,10.8913,10.5315,10.8913,17430.0],["2000-04-06",10.8724,11.0997,10.8724,11.0997,19530.0],["2000-04-07",10.9482,11.1376,10.9482,11.1376,30450.0],["2000-04-10",11.0997,11.5164,11.0808,11.2702,77700.0],["2000-04-11",11.2702,11.4028,11.2702,11.3744,28980.0],["2000-04-12",11.2891,11.6679,11.2702,11.4217,175560.0],["2000-04-13",11.4028,11.8195,11.3838,11.8195,56490.0],["2000-04-14",11.6111,11.6301,11.2133,11.2133,27300.0],["2000-04-17",11.1755,11.1755,10.6262,10.7588,19740.0],["2000-04-18",10.6925,10.7777,10.3989,10.7588,31500.0],["2000-04-19",10.6262,10.6262,10.4746,10.4746,840.0],["2000-04-20",10.4746,10.5504,10.3231,10.4936,29400.0],["2000-04-24",10.4178,10.9103,10.2663,10.8345,44730.0],["2000-04-25",10.7588,10.7588,10.5315,10.7209,28770.0],["2000-04-26",10.7209,11.2086,10.683,10.9482,44940.0],["2000-04-27",10.7588,11.2133,10.6451,11.2133,11340.0],["2000-04-28",11.1186,11.1186,10.8724,10.9861,46830.0],["2000-05-01",11.1755,11.1755,10.8913,10.9103,51450.0],["2000-05-02",10.9861,10.9861,10.8535,10.8724,18060.0],["2000-05-03",10.8724,10.9292,10.5693,10.5693,17430.0],["2000-05-04",10.6072,10.6072,10.6025,10.6072,6090.0],["2000-05-05",10.4936,10.7588,9.9064,10.4746,53760.0],["2000-05-08",10.2284,10.3515,10.2284,10.3042,3990.0],["2000-05-09",10.2473,10.2473,10.0958,10.1905,66150.0],["2000-05-10",10.1526,10.3042,10.1526,10.3042,9660.0],["2000-05-11",10.2663,10.4367,10.2663,10.3799,6510.0],["2000-05-12",10.342,10.4178,10.3042,10.342,17850.0],["2000-05-15",10.2852,10.2852,10.0011,10.0769,58170.0],["2000-05-16",10.0769,10.4557,10.0769,10.2615,78750.0],["2000-05-17",10.2095,10.3799,10.0579,10.3042,9870.0],["2000-05-18",10.1526,10.4178,10.1526,10.4178,21630.0],["2000-05-19",10.1905,10.361,10.1905,10.2473,21420.0],["2000-05-22",10.1337,10.3042,10.1337,10.3042,29190.0],["2000-05-23",10.1905,10.3042,10.1716,10.1905,17850.0],["2000-05-24",10.2095,10.683,10.2095,10.6072,27930.0],["2000-05-25",10.6072,10.8345,10.3042,10.3799,17850.0],["2000-05-26",10.3799,10.4557,10.2284,10.4557,10920.0],["2000-05-30",10.2284,10.5315,10.2284,10.4746,22050.0],["2000-05-31",10.3042,11.2133,10.3042,11.2133,49350.0],["2000-06-01",10.6451,10.9103,10.6451,10.8156,19110.0],["2000-06-02",10.8156,10.9103,10.7777,10.7777,13020.0],["2000-06-05",10.8913,10.9861,10.7777,10.8724,19530.0],["2000-06-06",10.8345,10.8345,10.7209,10.7398,8610.0],["2000-06-07",10.6451,10.9861,10.6451,10.6451,3990.0],["2000-06-08",10.7061,10.7156,10.5727,10.5727,5250.0],["2000-06-09",10.668,10.8204,10.5727,10.6489,9240.0],["2000-06-12",10.6299,10.6299,10.6299,10.6299,4830.0],["2000-06-13",10.6299,10.8204,10.6299,10.8204,7980.0],["2000-06-14",10.7442,10.8108,10.5918,10.6489,7980.0],["2000-06-15",10.5537,10.668,10.2489,10.4965,28980.0],["2000-06-16",10.9156,10.9156,10.0203,10.306,65520.0],["2000-06-19",10.0012,10.4965,9.9822,10.3251,101850.0],["2000-06-20",10.287,10.4394,10.287,10.4394,28350.0],["2000-06-21",10.306,10.3632,10.2108,10.2489,64050.0],["2000-06-22",10.3632,10.3632,10.306,10.3632,11760.0],["2000-06-23",10.287,10.3632,10.2108,10.2584,52710.0],["2000-06-26",10.2489,10.5156,10.0774,10.2108,36960.0],["2000-06-27",10.3251,10.3251,9.7536,10.2108,48090.0],["2000-06-28",10.2108,10.3632,9.9631,10.0393,47670.0],["2000-06-29",10.0012,10.287,9.9822,10.2108,16380.0],["2000-06-30",10.1346,10.3632,9.3916,10.0012,271950.0],["2000-07-03",10.0393,10.4013,10.0203,10.3632,33180.0],["2000-07-05",10.3251,11.0109,10.3251,10.668,61530.0],["2000-07-06",10.6108,10.8585,10.5346,10.7442,21840.0],["2000-07-07",10.7442,10.9347,10.7442,10.8585,29820.0],["2000-07-10",10.8585,10.9918,10.8585,10.9918,10080.0],["2000-07-11",10.9347,10.9728,10.8585,10.8585,24780.0],["2000-07-12",10.8585,11.049,10.8585,11.049,60900.0],["2000-07-13",10.8966,10.9728,10.8585,10.8966,25830.0],["2000-07-14",10.8585,10.9728,10.8585,10.8966,21630.0],["2000-07-17",10.9728,10.9728,10.7061,10.7061,16380.0],["2000-07-18",10.6299,10.8394,10.6299,10.8394,155820.0],["2000-07-19",10.668,10.8966,10.6299,10.8966,3570.0],["2000-07-20",10.8204,10.8966,10.7442,10.8966,8190.0],["2000-07-21",10.8966,10.9251,10.8013,10.8013,6930.0],["2000-07-24",10.7442,10.7442,10.5156,10.5156,17010.0],["2000-07-25",10.5156,10.7442,10.4203,10.7442,25620.0],["2000-07-26",10.8204,10.9728,10.668,10.8585,32340.0],["2000-07-27",10.8204,10.8204,10.7442,10.8013,13860.0],["2000-07-28",10.7442,10.8585,10.668,10.8204,22050.0],["2000-07-31",10.8585,10.8585,10.3632,10.668,26880.0],["2000-08-01",10.668,10.7061,10.4584,10.4584,2520.0],["2000-08-02",10.4394,10.5727,10.4394,10.4775,2940.0],["2000-08-03",10.4013,10.7442,10.4013,10.7442,22890.0],["2000-08-04",10.7823,10.8204,10.6108,10.6299,4620.0],["2000-08-07",10.8013,10.8966,10.6108,10.8966,22680.0],["2000-08-08",10.8204,10.8966,10.7442,10.8204,7770.0],["2000-08-09",10.7442,10.8966,10.6108,10.8013,13230.0],["2000-08-10",10.7632,10.8966,10.7251,10.7823,6720.0],["2000-08-11",10.7251,10.8966,10.668,10.8775,21420.0],["2000-08-14",10.8775,10.9347,10.8204,10.8775,87150.0],["2000-08-15",10.8204,10.8966,10.4013,10.7251,12810.0],["2000-08-16",10.3632,10.7156,10.3632,10.6299,113400.0],["2000-08-17",10.6108,10.8585,10.6108,10.8204,13860.0],["2000-08-18",10.7061,10.8585,10.7061,10.7442,40740.0],["2000-08-21",10.7061,10.7061,10.3727,10.3727,8190.0],["2000-08-22",10.4203,10.5727,10.3441,10.5156,107310.0],["2000-08-23",10.5156,10.7061,10.4965,10.7061,21210.0],["2000-08-24",10.668,10.9347,10.668,10.7061,60900.0],["2000-08-25",10.9537,10.9537,10.8204,10.8204,3570.0],["2000-08-28",10.7442,10.9347,10.7442,10.8585,28770.0],["2000-08-29",10.7442,10.9347,10.7442,10.9347,19530.0],["2000-08-30",10.8394,10.9918,10.7823,10.9918,110460.0],["2000-08-31",11.0109,11.0299,10.7632,10.9918,64470.0],["2000-09-01",10.9728,11.068,10.9728,11.049,54390.0],["2000-09-05",11.049,11.1061,11.049,11.0871,143640.0],["2000-09-06",11.068,11.1633,11.049,11.1633,55230.0],["2000-09-07",11.1442,11.2585,11.0109,11.1442,124740.0],["2000-09-08",11.0871,11.1252,10.668,10.8204,59640.0],["2000-09-11",10.8966,10.9347,10.668,10.8204,23730.0],["2000-09-12",10.6518,10.9583,10.6518,10.9583,19740.0],["2000-09-13",10.9583,11.1499,10.8434,11.0349,11340.0],["2000-09-14",11.1116,11.3606,11.1116,11.3031,32760.0],["2000-09-15",11.3606,11.4181,11.2648,11.3415,104370.0],["2000-09-18",11.3415,11.3606,11.0732,11.102,47040.0],["2000-09-19",11.1882,11.3415,11.1499,11.2265,11760.0],["2000-09-20",11.2265,11.3606,11.2265,11.2648,21420.0],["2000-09-21",11.2265,11.2265,11.1499,11.1882,5670.0],["2000-09-22",11.1499,11.1882,11.1355,11.1882,10290.0],["2000-09-25",11.3415,11.3415,11.1882,11.1882,7560.0],["2000-09-26",11.1882,11.2457,10.8817,10.8817,14700.0],["2000-09-27",11.0541,11.1499,10.8817,10.8817,10290.0],["2000-09-28",10.8242,11.5139,10.8242,11.5139,27300.0],["2000-09-29",11.5522,11.648,11.3989,11.4181,53340.0],["2000-10-02",11.2648,11.2648,10.8817,11.1882,18060.0],["2000-10-03",11.0541,11.0732,10.8242,10.9966,45360.0],["2000-10-04",10.8242,11.0349,10.7476,10.7476,25620.0],["2000-10-05",11.0349,11.0924,10.4985,10.4985,26250.0],["2000-10-06",10.9008,11.0158,10.7476,10.92,6300.0],["2000-10-09",10.7284,10.8817,10.7284,10.8817,1050.0],["2000-10-10",10.7859,10.7859,10.5991,10.7284,16590.0],["2000-10-11",10.4602,10.6135,10.4219,10.5943,14490.0],["2000-10-12",10.4602,10.4602,10.192,10.192,14490.0],["2000-10-13",10.3261,10.6087,10.2303,10.5847,65310.0],["2000-10-16",10.4985,10.6135,10.4602,10.4602,20160.0],["2000-10-17",10.6135,10.6518,10.556,10.6135,39690.0],["2000-10-18",10.5751,10.7092,10.5751,10.6518,14700.0],["2000-10-19",10.5752,10.9583,10.5752,10.92,17010.0],["2000-10-20",11.0158,11.2074,10.6518,10.6518,54390.0],["2000-10-23",10.9966,10.9966,10.6326,10.7093,41790.0],["2000-10-24",10.6326,10.805,10.6326,10.6518,66570.0],["2000-10-25",10.6518,10.7284,10.5943,10.5943,41160.0],["2000-10-26",10.6135,10.6709,10.5368,10.5751,19110.0],["2000-10-27",10.6135,10.805,10.6135,10.805,13440.0],["2000-10-30",10.6997,10.8242,10.6135,10.6518,40320.0],["2000-10-31",10.805,10.805,10.3836,10.3836,20370.0],["2000-11-01",10.1537,10.805,10.1537,10.5751,29400.0],["2000-11-02",10.7476,10.7476,10.556,10.556,110880.0],["2000-11-03",10.4985,10.7667,10.4219,10.7667,75390.0],["2000-11-06",10.4985,10.6518,10.3069,10.3069,11130.0],["2000-11-07",10.3069,10.6518,10.3069,10.6326,14280.0],["2000-11-08",10.6614,10.6709,10.5177,10.5368,13230.0],["2000-11-09",10.5177,10.5751,10.441,10.5751,49980.0],["2000-11-10",10.4985,10.4985,10.077,10.077,33390.0],["2000-11-13",10.1345,10.3979,10.1345,10.3261,25620.0],["2000-11-14",10.3069,10.4027,10.2734,10.3836,52290.0],["2000-11-15",10.3836,10.9966,10.3452,10.8817,48300.0],["2000-11-16",10.8434,10.9583,10.5751,10.5751,37380.0],["2000-11-17",10.805,11.0158,10.6135,10.8242,44520.0],["2000-11-20",10.7667,10.8242,10.7667,10.7859,44100.0],["2000-11-21",10.6709,10.6709,10.5943,10.6135,14700.0],["2000-11-22",10.6135,10.6901,10.6135,10.6901,33810.0],["2000-11-24",10.6135,10.92,10.6135,10.92,16590.0],["2000-11-27",10.92,10.92,10.5177,10.5177,28140.0],["2000-11-28",10.5368,11.3415,10.5368,11.1882,34230.0],["2000-11-29",11.3223,11.3223,10.5751,10.9008,26040.0],["2000-11-30",10.92,10.9583,10.6709,10.9583,17640.0],["2000-12-01",10.6709,11.1116,10.6709,10.805,29820.0],["2000-12-04",10.805,10.9008,10.4985,10.4985,33810.0],["2000-12-05",10.5751,10.92,10.4985,10.8817,36120.0],["2000-12-06",10.8625,10.92,10.4219,10.4219,101850.0],["2000-12-07",10.4219,10.556,10.1154,10.3069,119490.0],["2000-12-08",10.3301,10.4842,10.3301,10.4842,30240.0],["2000-12-11",10.4842,10.7926,10.4842,10.6191,40110.0],["2000-12-12",10.7926,10.7926,10.6384,10.7926,14910.0],["2000-12-13",10.677,10.7926,10.677,10.7541,63420.0],["2000-12-14",10.677,10.9275,10.4072,10.9275,12600.0],["2000-12-15",10.7348,10.9853,10.4842,10.7541,108780.0],["2000-12-18",10.6914,10.7926,10.4842,10.6384,32340.0],["2000-12-19",10.6191,10.7155,10.6191,10.6384,81690.0],["2000-12-20",10.5613,10.7926,10.5613,10.5613,35280.0],["2000-12-21",10.5806,10.7733,10.3301,10.3301,51450.0],["2000-12-22",10.4072,10.7155,10.4072,10.6577,43680.0],["2000-12-26",10.571,10.6962,10.571,10.6962,24990.0],["2000-12-27",10.6962,10.8504,10.677,10.6962,70560.0],["2000-12-28",10.6962,11.7177,10.6962,11.7177,111090.0],["2000-12-29",11.7177,12.026,11.4093,11.525,131880.0],["2001-01-02",11.525,11.6599,11.1395,11.2359,47040.0],["2001-01-03",11.2359,12.0068,11.2166,12.0068,58170.0],["2001-01-04",11.7562,11.7755,11.0817,11.5635,91140.0],["2001-01-05",11.1781,11.4575,11.1781,11.2551,33390.0],["2001-01-08",11.4479,11.4479,11.4093,11.4093,18060.0],["2001-01-09",11.3322,11.443,11.0817,11.0817,24360.0],["2001-01-10",11.4479,11.525,11.2359,11.525,33600.0],["2001-01-11",11.5057,11.5153,11.3322,11.4093,18900.0],["2001-01-12",11.3515,11.4093,11.2937,11.2937,13860.0],["2001-01-16",11.3515,11.525,11.1202,11.2937,49770.0],["2001-01-17",11.4479,11.6791,11.0913,11.5828,92400.0],["2001-01-18",11.737,11.7562,11.4093,11.4093,82320.0],["2001-01-19",11.7562,11.7562,11.2359,11.6406,138600.0],["2001-01-22",11.525,11.6791,11.525,11.6791,165480.0],["2001-01-23",11.6406,11.6599,11.525,11.6599,231630.0],["2001-01-24",11.6406,11.6406,11.4864,11.5635,202230.0],["2001-01-25",11.4093,11.5442,11.3708,11.3708,90090.0],["2001-01-26",11.3322,11.5442,11.2551,11.4864,47670.0],["2001-01-29",11.4479,11.5635,11.4093,11.525,41580.0],["2001-01-30",11.4093,11.4864,11.2937,11.4286,74550.0],["2001-01-31",11.2551,11.4864,11.2166,11.3708,86520.0],["2001-02-01",11.2937,11.4864,11.2937,11.313,26880.0],["2001-02-02",11.3322,11.4575,11.313,11.3901,47460.0],["2001-02-05",11.39,11.6984,11.3515,11.6984,72870.0],["2001-02-06",11.5057,11.7369,11.4864,11.7369,13020.0],["2001-02-07",11.525,11.6406,11.525,11.6406,53130.0],["2001-02-08",11.5442,11.602,11.525,11.602,79590.0],["2001-02-09",11.5442,11.6213,11.525,11.6213,72030.0],["2001-02-12",11.525,11.7562,11.4864,11.7177,87150.0],["2001-02-13",11.7177,11.7996,11.602,11.6599,26880.0],["2001-02-14",11.602,11.8911,11.5635,11.8911,49560.0],["2001-02-15",11.8719,11.8719,11.6406,11.6406,81270.0],["2001-02-16",11.5635,11.7177,11.3708,11.4671,19950.0],["2001-02-20",11.4671,11.7177,11.4479,11.602,120750.0],["2001-02-21",11.525,11.6599,11.4768,11.6502,21000.0],["2001-02-22",11.4864,11.6213,11.3322,11.4864,30450.0],["2001-02-23",11.4864,11.7177,11.3322,11.7177,101010.0],["2001-02-26",11.7369,11.9875,11.6406,11.9875,61320.0],["2001-02-27",11.9875,12.026,11.8526,11.8574,104370.0],["2001-02-28",12.0646,12.1417,11.5635,11.5828,30450.0],["2001-03-01",11.5828,11.602,11.2359,11.3901,35280.0],["2001-03-02",11.4093,11.814,11.4093,11.7177,40950.0],["2001-03-05",11.737,11.8719,11.6599,11.6599,14490.0],["2001-03-06",11.7562,11.761,11.5828,11.7177,48300.0],["2001-03-07",11.7899,11.8911,11.6791,11.7562,28770.0],["2001-03-08",11.7988,11.8182,11.7795,11.7795,29400.0],["2001-03-09",11.7795,11.8376,11.6051,11.7214,20580.0],["2001-03-12",11.547,11.6826,11.5082,11.5857,41160.0],["2001-03-13",11.5082,11.702,11.4695,11.6826,870030.0],["2001-03-14",11.392,11.702,11.392,11.5082,14280.0],["2001-03-15",11.4695,11.5276,11.3339,11.4307,36960.0],["2001-03-16",11.3145,11.4211,11.2176,11.2176,51240.0],["2001-03-19",11.1595,11.4695,11.1401,11.4695,7140.0],["2001-03-20",11.4307,11.4501,11.4114,11.4307,46410.0],["2001-03-21",11.392,11.392,11.1643,11.1789,13440.0],["2001-03-22",11.1789,11.3145,11.0239,11.1595,117390.0],["2001-03-23",11.1595,11.3532,10.6945,10.9076,42420.0],["2001-03-26",10.8495,11.082,10.772,10.772,119910.0],["2001-03-27",10.8592,11.0045,10.8495,10.9464,22680.0],["2001-03-28",10.9464,11.392,10.8883,11.0239,47670.0],["2001-03-29",11.1595,11.5276,10.8689,11.2176,40740.0],["2001-03-30",11.1595,11.7988,11.0433,11.7795,55230.0],["2001-04-02",11.702,11.702,11.1983,11.1983,76230.0],["2001-04-03",11.0917,11.1595,10.8495,10.9125,73290.0],["2001-04-04",11.1595,11.237,11.082,11.1014,145530.0],["2001-04-05",11.392,11.4695,11.392,11.4695,7560.0],["2001-04-06",11.0045,11.1789,10.9512,11.0433,55860.0],["2001-04-09",11.1967,11.3145,11.1595,11.3145,11970.0],["2001-04-10",11.051,11.547,11.051,11.392,270060.0],["2001-04-11",11.4695,11.5067,11.113,11.3145,24150.0],["2001-04-12",11.4695,11.4695,11.1347,11.3145,330120.0],["2001-04-16",11.1595,11.3145,11.144,11.1595,41580.0],["2001-04-17",11.2959,11.2959,10.8619,10.865,48510.0],["2001-04-18",11.082,11.4695,11.051,11.361,45990.0],["2001-04-19",11.4695,11.7764,11.4695,11.7764,31710.0],["2001-04-20",11.6555,11.9345,11.6555,11.857,226800.0],["2001-04-23",11.857,11.857,11.7175,11.7795,45570.0],["2001-04-24",11.6648,11.702,11.516,11.5656,159390.0],["2001-04-25",11.5501,11.702,11.5501,11.5935,36540.0],["2001-04-26",11.6214,11.6555,11.113,11.5005,40110.0],["2001-04-27",11.3331,11.4695,11.1564,11.2618,56700.0],["2001-04-30",11.268,11.454,11.2525,11.454,52710.0],["2001-05-01",11.454,11.485,11.237,11.485,18690.0],["2001-05-02",11.485,11.4881,11.4478,11.485,82320.0],["2001-05-03",11.485,11.4974,11.361,11.4695,211470.0],["2001-05-04",11.2401,11.4633,11.1502,11.4633,108360.0],["2001-05-07",11.4695,11.4695,11.1781,11.3517,25410.0],["2001-05-08",11.1998,11.4912,11.1998,11.4385,112560.0],["2001-05-09",11.4695,11.4695,11.3827,11.4075,227010.0],["2001-05-10",11.423,11.4695,11.4013,11.4199,19740.0],["2001-05-11",11.4385,11.7702,11.4137,11.5315,47040.0],["2001-05-14",11.4695,11.6555,11.3765,11.5594,93240.0],["2001-05-15",11.5594,11.888,11.5594,11.7795,111720.0],["2001-05-16",11.7423,12.1174,11.7423,12.0306,175980.0],["2001-05-17",11.7485,12.2476,11.7485,12.167,156870.0],["2001-05-18",12.1546,12.325,12.0926,12.1205,19110.0],["2001-05-21",12.1205,12.1205,11.8694,11.8694,38220.0],["2001-05-22",11.8415,12.1205,11.8291,11.9531,35700.0],["2001-05-23",12.0988,12.1205,11.7547,11.764,69300.0],["2001-05-24",11.7795,12.0275,11.7175,11.7857,94710.0],["2001-05-25",11.7733,11.8725,11.6865,11.7206,64890.0],["2001-05-29",11.6245,11.8105,11.6245,11.6245,126000.0],["2001-05-30",11.578,11.9345,11.578,11.6245,149520.0],["2001-05-31",11.7795,11.8415,11.547,11.5501,59220.0],["2001-06-01",11.547,11.7764,11.4478,11.7764,22890.0],["2001-06-04",11.7733,12.0895,11.7733,12.0895,30240.0],["2001-06-05",11.8105,12.1205,11.795,12.1205,92400.0],["2001-06-06",12.0895,12.1205,11.8105,11.95,30870.0],["2001-06-07",12.14,12.2429,11.6882,12.1868,105630.0],["2001-06-08",12.1806,12.2616,12.165,12.2335,123270.0],["2001-06-11",12.2304,12.4236,12.1681,12.3426,171990.0],["2001-06-12",12.3426,12.4641,12.1681,12.4641,55440.0],["2001-06-13",12.3706,12.4953,12.3706,12.3862,77490.0],["2001-06-14",12.3862,12.4641,12.3395,12.3893,74970.0],["2001-06-15",12.4548,12.4641,12.3551,12.4018,167580.0],["2001-06-18",12.3862,12.4735,12.3737,12.4174,127890.0],["2001-06-19",12.4018,12.4641,12.3706,12.3706,120540.0],["2001-06-20",12.3862,12.4735,12.3862,12.4485,112350.0],["2001-06-21",12.4641,12.5264,12.4174,12.4485,153930.0],["2001-06-22",12.4953,12.6199,12.4485,12.4641,126000.0],["2001-06-25",12.4641,12.5264,12.433,12.4641,50400.0],["2001-06-26",12.5919,13.0094,12.4672,12.9938,112770.0],["2001-06-27",12.9627,13.0873,12.8692,13.0811,161490.0],["2001-06-28",13.0811,13.2743,13.0811,13.2369,63630.0],["2001-06-29",13.2431,13.3989,13.1559,13.3989,211680.0],["2001-07-02",13.1621,13.8383,13.1621,13.7573,167160.0],["2001-07-03",13.7573,13.7573,13.1434,13.5547,70980.0],["2001-07-05",13.1808,13.6513,13.1122,13.3989,42840.0],["2001-07-06",13.2867,13.2867,12.7757,12.8131,27930.0],["2001-07-09",12.7134,13.2431,12.6822,13.2431,22470.0],["2001-07-10",13.0873,13.3678,13.0873,13.2431,43890.0],["2001-07-11",13.2431,13.5859,13.1029,13.4519,136080.0],["2001-07-12",13.2961,13.4612,13.1341,13.4145,26880.0],["2001-07-13",13.4612,13.4612,13.2649,13.2805,21630.0],["2001-07-16",13.2026,13.3366,13.0406,13.0562,65100.0],["2001-07-17",13.025,13.025,12.8131,12.9315,35490.0],["2001-07-18",12.8536,13.2151,12.6199,13.1341,176820.0],["2001-07-19",13.1777,13.1901,13.0562,13.1652,42000.0],["2001-07-20",13.0873,13.2026,13.0873,13.1496,127470.0],["2001-07-23",13.1808,13.212,13.159,13.1964,179130.0],["2001-07-24",13.0936,13.2275,12.944,13.1185,31920.0],["2001-07-25",13.0904,13.1496,12.9315,13.1496,108150.0],["2001-07-26",13.1496,13.2556,13.1185,13.212,46830.0],["2001-07-27",13.2244,13.2244,13.0904,13.1185,82320.0],["2001-07-30",13.1465,13.2244,13.1185,13.1496,56910.0],["2001-07-31",13.1808,13.3023,13.1808,13.212,108360.0],["2001-08-01",13.212,13.4176,13.212,13.4176,24780.0],["2001-08-02",13.3989,13.4301,13.1403,13.2494,54600.0],["2001-08-03",13.0624,13.4768,13.0624,13.4332,19110.0],["2001-08-06",13.3833,13.4893,13.2462,13.2462,170730.0],["2001-08-07",13.2681,13.4239,13.2681,13.3615,26460.0],["2001-08-08",13.3615,13.4301,13.2275,13.2275,37590.0],["2001-08-09",13.3397,13.4457,13.0904,13.3054,92190.0],["2001-08-10",13.1933,13.3366,13.1933,13.3179,33180.0],["2001-08-13",13.2525,13.3054,13.2151,13.2275,59010.0],["2001-08-14",13.2275,13.3397,13.2275,13.2774,135660.0],["2001-08-15",13.321,13.4457,13.2774,13.4457,73710.0],["2001-08-16",13.3833,13.7853,13.3833,13.6949,29610.0],["2001-08-17",13.7074,13.7074,13.4301,13.5547,51030.0],["2001-08-20",13.4394,13.9286,13.374,13.8663,289380.0],["2001-08-21",13.8975,14.2122,13.7915,14.2122,166110.0],["2001-08-22",14.1779,14.2216,13.9598,14.1935,60060.0],["2001-08-23",14.1935,14.2402,14.0346,14.0377,47460.0],["2001-08-24",14.0346,14.0657,13.6794,13.7199,51450.0],["2001-08-27",13.6451,13.6794,13.4114,13.5204,67200.0],["2001-08-28",13.4301,13.6544,13.2992,13.3428,53550.0],["2001-08-29",13.402,13.402,13.2431,13.2431,5040.0],["2001-08-30",13.3989,13.3989,12.9814,13.1964,35700.0],["2001-08-31",13.0873,13.0873,12.944,12.9845,33600.0],["2001-09-04",13.0156,13.0873,12.8256,12.9004,42420.0],["2001-09-05",12.9627,12.9627,12.7508,12.919,200130.0],["2001-09-06",12.7009,12.8318,12.3862,12.4641,308910.0],["2001-09-07",12.6573,12.6635,12.4641,12.5358,44520.0],["2001-09-10",12.6542,12.7446,12.4641,12.4672,30240.0],["2001-09-17",12.4641,12.4641,11.8876,12.1307,56280.0],["2001-09-18",12.0995,12.1151,11.9095,11.9874,98700.0],["2001-09-19",12.1151,12.2304,11.9967,12.0621,71400.0],["2001-09-20",11.9188,12.1899,11.2395,11.9032,193830.0],["2001-09-21",11.0432,12.3114,11.0432,12.1774,79170.0],["2001-09-24",12.433,12.6261,12.0653,12.6261,61110.0],["2001-09-25",12.1681,12.5732,12.0995,12.4143,57960.0],["2001-09-26",12.5358,12.5358,12.3551,12.5327,61320.0],["2001-09-27",12.4953,12.4953,11.9687,12.4797,66990.0],["2001-09-28",12.4953,13.0312,12.4641,12.9315,395220.0],["2001-10-01",12.8349,13.078,12.6573,12.9409,54180.0],["2001-10-02",12.9315,13.1029,12.7757,13.0873,53970.0],["2001-10-03",12.9346,13.3023,12.6199,13.3023,76650.0],["2001-10-04",13.2992,13.7978,13.0873,13.2431,79380.0],["2001-10-05",12.8411,13.402,12.7757,12.9159,165480.0],["2001-10-08",12.8598,12.9159,12.595,12.6043,8400.0],["2001-10-09",12.5919,12.5919,12.2304,12.4672,7140.0],["2001-10-10",12.4953,12.8349,12.4922,12.8349,32340.0],["2001-10-11",12.8692,12.8692,12.6635,12.8225,23310.0],["2001-10-12",12.8225,12.8225,12.4672,12.6511,13020.0],["2001-10-15",12.676,13.0562,12.5451,13.0219,30240.0],["2001-10-16",12.5264,13.1652,12.5264,12.8225,27930.0],["2001-10-17",13.1122,13.1122,12.6822,12.6822,20580.0],["2001-10-18",12.7851,12.9689,12.5732,12.9689,45990.0],["2001-10-19",12.8131,13.0873,12.6604,12.7446,40320.0],["2001-10-22",12.676,13.1808,12.6199,12.6199,11970.0],["2001-10-23",12.9315,13.0562,12.6199,12.8848,23730.0],["2001-10-24",12.7352,13.0655,12.6199,13.0655,41580.0],["2001-10-25",12.6293,13.2431,12.6293,13.0468,30660.0],["2001-10-26",13.0873,13.1839,12.9315,12.9751,32130.0],["2001-10-29",12.8723,12.9315,12.5732,12.6698,85050.0],["2001-10-30",13.1185,13.1496,12.6199,12.7819,32130.0],["2001-10-31",13.1341,13.1341,12.6199,13.0935,28140.0],["2001-11-01",12.8162,13.1528,12.8162,13.1528,61320.0],["2001-11-02",13.1527,13.1652,12.7103,13.0873,15120.0],["2001-11-05",13.0842,13.0967,12.7757,12.8941,63630.0],["2001-11-06",12.972,13.0904,12.8972,12.9004,23100.0],["2001-11-07",12.9938,13.187,12.8318,12.8318,10290.0],["2001-11-08",12.8536,13.0686,12.7757,12.7757,17220.0],["2001-11-09",12.9315,13.1652,12.6324,13.1652,19320.0],["2001-11-12",13.0717,13.212,12.6978,13.212,9660.0],["2001-11-13",13.1652,13.1652,12.9315,13.1341,15120.0],["2001-11-14",12.7913,13.159,12.7913,13.1559,40320.0],["2001-11-15",12.9315,13.1621,12.8972,13.053,37380.0],["2001-11-16",12.972,13.0811,12.8785,12.8785,38850.0],["2001-11-19",12.9004,13.1652,12.7664,12.7664,21840.0],["2001-11-20",13.1528,13.1621,12.6729,12.7788,33390.0],["2001-11-21",12.7446,12.8692,12.623,12.7913,27930.0],["2001-11-23",12.6355,12.9315,12.6355,12.6885,3990.0],["2001-11-26",12.8505,13.053,12.7851,13.053,19950.0],["2001-11-27",12.9315,13.1652,12.7508,12.9315,48930.0],["2001-11-28",12.7944,13.0624,12.7944,12.9315,43890.0],["2001-11-29",12.9346,13.1652,12.8162,13.1496,40740.0],["2001-11-30",12.838,13.1652,12.838,13.1278,74550.0],["2001-12-03",12.8692,12.9876,12.7788,12.9315,51450.0],["2001-12-04",12.9315,12.9938,12.9315,12.9938,19950.0],["2001-12-05",13.0063,13.2369,12.9409,13.2369,59850.0],["2001-12-06",13.24,13.24,12.9315,12.9346,84210.0],["2001-12-07",13.0873,13.2338,12.9315,12.9315,27930.0],["2001-12-10",13.5814,13.8083,13.5814,13.8083,40000.0],["2001-12-11",13.7951,13.8247,13.5912,13.5912,25400.0],["2001-12-12",13.5912,13.7951,13.5912,13.7458,7400.0],["2001-12-13",13.611,13.7787,12.7461,12.7658,27200.0],["2001-12-14",12.8217,13.5617,12.8217,13.5617,19600.0],["2001-12-17",13.5156,13.9694,13.2361,13.9628,42400.0],["2001-12-18",13.976,14.0582,13.6504,13.7425,40600.0],["2001-12-19",13.828,13.828,13.5978,13.6439,50000.0],["2001-12-20",13.634,13.6833,13.3841,13.463,51000.0],["2001-12-21",13.5649,13.5978,13.2361,13.5978,168600.0],["2001-12-24",13.5682,13.5945,13.4827,13.5814,16000.0],["2001-12-26",13.588,13.588,13.1539,13.1637,33800.0],["2001-12-27",13.167,13.4827,13.167,13.3315,32600.0],["2001-12-28",13.4268,13.4268,13.0717,13.315,38400.0],["2001-12-31",13.3117,13.3183,13.1539,13.1539,45200.0],["2002-01-02",13.1539,13.4663,13.1276,13.4564,54000.0],["2002-01-03",13.4367,13.463,13.3019,13.4498,28600.0],["2002-01-04",13.4696,13.634,13.3512,13.4761,18200.0],["2002-01-07",13.4498,13.5123,13.0914,13.1539,26000.0],["2002-01-08",13.1572,13.417,13.1539,13.417,18600.0],["2002-01-09",13.4498,13.4498,13.121,13.1539,156000.0],["2002-01-10",13.1539,13.3183,13.1539,13.3183,123200.0],["2002-01-11",13.2492,13.2854,13.2032,13.2032,37600.0],["2002-01-14",13.1572,13.292,13.1539,13.1637,36800.0],["2002-01-15",13.1539,13.2427,13.1539,13.1835,24200.0],["2002-01-16",13.1605,13.2361,13.1605,13.1703,12400.0],["2002-01-17",13.2196,13.2196,13.0552,13.1835,46400.0],["2002-01-18",13.1539,13.2196,13.1539,13.1539,28400.0],["2002-01-22",13.1539,13.2229,13.1243,13.1605,63400.0],["2002-01-23",13.1605,13.5649,13.1605,13.5649,21400.0],["2002-01-24",13.5321,13.5321,13.2361,13.3446,45200.0],["2002-01-25",13.2723,13.2953,13.1407,13.1868,67600.0],["2002-01-28",13.2032,13.4005,13.1539,13.4005,111800.0],["2002-01-29",13.3117,13.3117,13.1539,13.1539,23400.0],["2002-01-30",13.1539,13.1933,13.1374,13.1473,39400.0],["2002-01-31",13.1374,13.1539,13.0552,13.1144,68600.0],["2002-02-01",13.1177,13.1374,13.0223,13.0717,299400.0],["2002-02-04",13.0815,13.0848,12.8217,12.8678,160800.0],["2002-02-05",12.8481,12.8513,12.7987,12.825,136000.0],["2002-02-06",12.825,12.8415,12.825,12.825,26000.0],["2002-02-07",12.8415,12.9007,12.825,12.8283,19200.0],["2002-02-08",12.779,13.2164,12.779,13.1407,188400.0],["2002-02-11",13.269,13.3446,13.1243,13.3183,10600.0],["2002-02-12",13.269,13.3183,13.121,13.121,19200.0],["2002-02-13",13.0881,13.269,13.0585,13.269,10400.0],["2002-02-14",13.1539,13.4531,13.0223,13.1341,56800.0],["2002-02-15",13.0881,13.4827,13.0092,13.3611,34400.0],["2002-02-19",13.3578,13.3578,12.9796,12.9796,14400.0],["2002-02-20",12.9763,13.2361,12.9599,13.2361,28400.0],["2002-02-21",13.269,13.269,13.1539,13.1802,24800.0],["2002-02-22",13.1703,13.417,13.167,13.2854,38400.0],["2002-02-25",13.1243,13.269,12.9566,12.9631,29800.0],["2002-02-26",12.9763,13.2821,12.9632,13.1736,74000.0],["2002-02-27",13.0618,13.144,12.9072,13.144,28800.0],["2002-02-28",13.1605,13.2788,13.0585,13.0947,68000.0],["2002-03-01",13.0585,13.2788,13.0585,13.2492,26400.0],["2002-03-04",13.1703,13.4005,13.1703,13.3315,49200.0],["2002-03-05",13.4005,13.4268,13.3282,13.3939,35000.0],["2002-03-06",13.2032,13.5649,13.2032,13.5156,230000.0],["2002-03-07",13.6114,13.6114,13.3834,13.4231,61000.0],["2002-03-08",13.5817,13.5817,13.4165,13.5123,30000.0],["2002-03-11",13.4264,13.6015,13.4264,13.5553,21600.0],["2002-03-12",13.5487,13.5916,13.4826,13.4892,47600.0],["2002-03-13",13.4826,13.5222,13.3471,13.4826,55400.0],["2002-03-14",13.4165,13.6313,13.4165,13.6114,35600.0],["2002-03-15",13.4826,13.7337,13.4826,13.7337,70600.0],["2002-03-18",13.6214,13.8626,13.6147,13.8295,39400.0],["2002-03-19",13.6147,13.9452,13.6147,13.7899,46800.0],["2002-03-20",13.7899,13.9452,13.6081,13.661,27200.0],["2002-03-21",13.6643,14.4409,13.661,13.9849,188600.0],["2002-03-22",13.9782,14.4541,13.9386,14.1666,60600.0],["2002-03-25",14.16,14.16,13.9188,14.0047,36800.0],["2002-03-26",13.9452,14.2327,13.9452,14.1765,53000.0],["2002-03-27",14.1104,14.3351,14.0576,14.16,88800.0],["2002-03-28",14.16,14.236,14.1567,14.1699,42800.0],["2002-04-01",14.0972,14.4078,14.0972,14.2823,103400.0],["2002-04-02",14.2823,14.4475,14.203,14.2823,40600.0],["2002-04-03",14.3748,14.3748,14.1864,14.2162,28600.0],["2002-04-04",14.2096,14.5698,14.193,14.5169,146000.0],["2002-04-05",14.4904,14.659,14.4409,14.5731,91800.0],["2002-04-08",14.4574,14.8176,14.4574,14.8176,111200.0],["2002-04-09",14.8176,14.9531,14.6557,14.9531,50400.0],["2002-04-10",14.7912,15.1481,14.7912,15.1117,52000.0],["2002-04-11",14.9366,15.1018,14.9035,15.039,77000.0],["2002-04-12",15.1018,15.1348,15.0522,15.1018,97400.0],["2002-04-15",15.0555,15.1877,15.0555,15.1844,54000.0],["2002-04-16",15.2009,15.5314,15.0655,15.462,53000.0],["2002-04-17",15.4389,15.5644,15.3662,15.3893,46200.0],["2002-04-18",15.3629,16.2187,15.3034,15.6206,178800.0],["2002-04-19",15.8618,15.8618,15.1348,15.2307,26400.0],["2002-04-22",15.2307,15.2538,14.9696,15.0357,53600.0],["2002-04-23",15.0654,15.2274,14.9894,15.1646,50200.0],["2002-04-24",15.2505,15.7958,15.2505,15.6735,122400.0],["2002-04-25",15.6669,16.1923,15.614,15.8817,183800.0],["2002-04-26",15.8453,15.885,15.4851,15.5545,40600.0],["2002-04-29",15.6933,15.6933,15.3331,15.5314,36000.0],["2002-04-30",15.3331,16.1097,15.2175,15.8024,89000.0],["2002-05-01",15.8156,16.0072,15.6305,15.9676,58200.0],["2002-05-02",15.9114,16.2749,15.9081,16.1758,72600.0],["2002-05-03",16.0337,16.374,15.9643,16.3674,59800.0],["2002-05-06",16.374,16.374,15.9742,16.2518,47400.0],["2002-05-07",16.2518,16.3575,16.0072,16.1626,91800.0],["2002-05-08",16.3575,16.4732,16.1196,16.4699,62800.0],["2002-05-09",16.2088,16.4897,16.2088,16.3443,41000.0],["2002-05-10",16.3212,16.3212,15.961,16.1626,79800.0],["2002-05-13",16.0965,16.4633,16.0965,16.4633,87000.0],["2002-05-14",16.4732,16.536,16.2353,16.5228,55800.0],["2002-05-15",16.2419,16.7871,16.2419,16.7871,75000.0],["2002-05-16",16.7541,16.8367,16.5558,16.7342,45000.0],["2002-05-17",16.7408,16.7408,16.374,16.4534,76400.0],["2002-05-20",16.3278,16.4765,16.2584,16.2815,38200.0],["2002-05-21",16.2881,16.4467,16.1295,16.2386,58200.0],["2002-05-22",16.1427,16.1824,15.7462,15.9511,36400.0],["2002-05-23",15.7297,16.1097,15.5644,15.9775,82000.0],["2002-05-24",15.8618,16.2253,15.7065,15.7759,34400.0],["2002-05-28",15.7363,15.7528,15.4917,15.6272,26200.0],["2002-05-29",15.5975,15.8354,15.4322,15.8255,31400.0],["2002-05-30",15.7231,15.9213,15.7231,15.9147,33400.0],["2002-05-31",15.918,15.994,15.6768,15.7164,80000.0],["2002-06-03",15.6801,15.8585,15.4983,15.5016,42800.0],["2002-06-04",15.6669,15.6669,15.3761,15.4983,34600.0],["2002-06-05",15.4554,15.5644,15.3662,15.4686,43400.0],["2002-06-06",15.4321,15.6644,15.1832,15.1832,43000.0],["2002-06-07",15.1832,15.4221,15.1699,15.2861,39000.0],["2002-06-10",15.4122,15.5151,15.2662,15.3358,45000.0],["2002-06-11",15.4786,15.5151,15.3591,15.3856,30400.0],["2002-06-12",15.5151,15.5648,15.2031,15.5482,47600.0],["2002-06-13",15.5317,15.5317,15.1201,15.1998,27200.0],["2002-06-14",15.1002,15.1865,15.0073,15.0073,38800.0],["2002-06-17",15.2662,15.7308,15.15,15.6777,43200.0],["2002-06-18",15.7374,15.837,15.5947,15.837,41000.0],["2002-06-19",15.8337,15.9233,15.1035,15.1035,39400.0],["2002-06-20",15.1168,15.525,15.1102,15.1102,28800.0],["2002-06-21",15.3093,15.4852,15.004,15.15,88800.0],["2002-06-24",15.0239,15.1832,14.7683,14.8845,36800.0],["2002-06-25",14.7683,15.1799,14.3701,14.4365,62600.0],["2002-06-26",14.4365,14.7352,14.1643,14.7119,48400.0],["2002-06-27",14.7684,15.2662,14.3701,14.9343,153000.0],["2002-06-28",15.0007,15.6777,14.9542,15.5549,109800.0],["2002-07-01",15.4321,16.1257,15.2728,16.0494,99800.0],["2002-07-02",15.9133,16.0925,15.6644,15.7474,54000.0],["2002-07-03",15.7142,15.7142,15.4686,15.5151,103800.0],["2002-07-05",15.5151,15.837,15.4487,15.837,17600.0],["2002-07-08",15.598,15.983,15.5151,15.8835,52000.0],["2002-07-09",15.8834,15.993,15.7606,15.7739,38600.0],["2002-07-10",15.7706,16.0129,15.7607,15.7607,89800.0],["2002-07-11",15.6976,15.9498,15.6312,15.7308,98200.0],["2002-07-12",15.7341,15.8668,15.1832,15.1965,35400.0],["2002-07-15",15.1832,15.2628,14.7518,14.994,38200.0],["2002-07-16",14.9675,14.9675,14.619,14.6256,29200.0],["2002-07-17",14.765,14.9343,14.3402,14.6356,48600.0],["2002-07-18",14.4663,14.6223,13.6732,13.6931,52800.0],["2002-07-19",13.6234,13.64,13.026,13.1986,50800.0],["2002-07-22",13.1123,13.2948,12.8767,13.1256,142800.0],["2002-07-23",12.8933,13.109,12.4419,12.6045,44800.0],["2002-07-24",12.4452,12.9464,12.3722,12.9431,61200.0],["2002-07-25",12.8037,13.1123,12.6112,13.1123,64400.0],["2002-07-26",12.7837,13.0824,12.6477,13.0725,33400.0],["2002-07-29",12.9431,14.1843,12.9431,14.015,98000.0],["2002-07-30",13.8789,14.2573,13.494,14.2573,162400.0],["2002-07-31",14.2241,14.2573,13.9254,14.2208,45600.0],["2002-08-01",13.9055,14.2506,13.8557,13.9553,45600.0],["2002-08-02",13.6267,14.1146,13.557,14.1046,77800.0],["2002-08-05",14.1212,14.1212,13.6267,13.6765,37000.0],["2002-08-06",13.9387,14.1577,13.6898,14.0449,36800.0],["2002-08-07",14.0449,14.2705,13.9885,14.2705,96200.0],["2002-08-08",14.1876,14.4995,13.9884,14.3336,49800.0],["2002-08-09",13.9188,14.234,13.6533,14.2208,59600.0],["2002-08-12",14.0714,14.3668,13.9055,14.3336,54200.0],["2002-08-13",14.0084,14.5427,13.9055,13.9486,49200.0],["2002-08-14",13.7064,14.5759,13.6068,14.5759,26000.0],["2002-08-15",14.5858,14.5991,14.2307,14.4365,38800.0],["2002-08-16",14.4697,14.4697,13.9785,14.1046,65800.0],["2002-08-19",14.2871,14.2871,14.0084,14.2506,51600.0],["2002-08-20",13.9553,14.2506,13.8889,13.9752,100200.0],["2002-08-21",13.9387,14.1511,13.8391,14.0382,31600.0],["2002-08-22",14.005,14.1876,13.8723,14.0714,38000.0],["2002-08-23",13.8723,14.0548,13.7893,13.8657,41000.0],["2002-08-26",13.7926,14.0814,13.7893,13.9519,69400.0],["2002-08-27",14.0382,14.0382,13.5902,13.5902,83000.0],["2002-08-28",13.557,13.8457,13.4243,13.4276,25000.0],["2002-08-29",13.4608,13.5902,13.3546,13.5902,53400.0],["2002-08-30",13.4409,13.6068,13.2251,13.3114,30200.0],["2002-09-03",13.2251,13.2251,12.8933,12.9563,46200.0],["2002-09-04",12.9563,13.099,12.9563,13.0758,24400.0],["2002-09-05",13.0426,13.0692,12.9563,13.026,39200.0],["2002-09-06",13.0891,13.1422,13.0426,13.0758,34000.0],["2002-09-09",13.0758,13.0924,12.9563,12.9928,69400.0],["2002-09-10",12.9928,13.2982,12.88,13.2816,67200.0],["2002-09-11",13.0414,13.3082,13.0214,13.2749,104000.0],["2002-09-12",13.1281,13.2048,12.978,13.0748,50600.0],["2002-09-13",13.0748,13.4917,12.958,13.4917,39400.0],["2002-09-16",13.445,13.445,13.1448,13.2082,45400.0],["2002-09-17",13.2249,13.2782,13.1248,13.1248,48000.0],["2002-09-18",13.1248,13.2882,13.0081,13.2015,40000.0],["2002-09-19",13.0781,13.3149,12.9947,13.0514,73600.0],["2002-09-20",13.3416,13.525,12.9547,12.9547,265800.0],["2002-09-23",12.9514,13.0381,12.8146,12.9447,35600.0],["2002-09-24",13.0414,13.0414,12.4611,12.5144,69800.0],["2002-09-25",12.5111,12.8313,12.5111,12.7279,35200.0],["2002-09-26",12.7746,13.0414,12.6278,12.9213,57000.0],["2002-09-27",12.7112,12.978,12.6212,12.6445,41000.0],["2002-09-30",12.8079,13.0247,12.5044,13.0214,28000.0],["2002-10-01",13.0214,13.0581,12.8046,13.0581,65400.0],["2002-10-02",13.0581,13.0948,12.4611,12.5077,139000.0],["2002-10-03",12.7412,12.8746,12.5077,12.6945,56400.0],["2002-10-04",12.5111,12.7913,12.5077,12.5911,40200.0],["2002-10-07",12.4577,12.4577,12.2943,12.341,55800.0],["2002-10-08",12.3743,12.7446,12.3043,12.7446,34600.0],["2002-10-09",12.7412,12.7412,12.2909,12.2909,77000.0],["2002-10-10",12.2909,12.4711,12.1008,12.2209,60800.0],["2002-10-11",12.0741,12.6512,12.0741,12.5678,43600.0],["2002-10-14",12.7379,12.7379,12.421,12.6512,25200.0],["2002-10-15",12.7746,13.3249,12.7746,13.2549,36200.0],["2002-10-16",12.8713,13.0948,12.2709,12.5644,90200.0],["2002-10-17",12.9047,13.0881,12.5744,13.0881,14400.0],["2002-10-18",13.0914,13.2582,12.8746,13.1248,67800.0],["2002-10-21",12.8646,13.1915,12.7679,13.1915,28400.0],["2002-10-22",13.0914,13.1915,13.0014,13.0581,18800.0],["2002-10-23",13.0214,13.1548,12.878,13.1515,20600.0],["2002-10-24",13.0447,13.2048,12.6245,12.6678,66200.0],["2002-10-25",12.5678,12.8246,12.4277,12.7812,54200.0],["2002-10-28",12.7746,12.7812,12.4244,12.4244,23600.0],["2002-10-29",12.6045,13.0081,12.431,12.978,31600.0],["2002-10-30",13.0748,13.1915,12.9981,13.1648,46800.0],["2002-10-31",13.1915,13.1915,12.9747,13.0214,30200.0],["2002-11-01",13.0214,13.1915,12.888,13.1848,70600.0],["2002-11-04",13.0848,13.3416,12.9814,13.2048,121200.0],["2002-11-05",13.2782,13.2782,13.0881,13.1915,32800.0],["2002-11-06",13.1448,13.1915,13.0814,13.1915,41800.0],["2002-11-07",13.1815,13.1815,12.958,12.998,26400.0],["2002-11-08",13.1515,13.1915,12.8846,13.0948,148800.0],["2002-11-11",13.1915,13.1915,12.7546,12.7946,140400.0],["2002-11-12",12.858,13.1448,12.7479,13.1448,45000.0],["2002-11-13",13.1681,13.1748,12.7912,12.8946,45200.0],["2002-11-14",12.998,13.0714,12.7045,12.948,60200.0],["2002-11-15",13.0714,13.1315,12.8179,13.1315,29200.0],["2002-11-18",13.0914,13.5551,12.5745,12.8746,45600.0],["2002-11-19",12.8746,12.9747,12.7045,12.8146,62400.0],["2002-11-20",13.0047,13.1515,12.8113,13.1515,53400.0],["2002-11-21",12.8279,13.1915,12.8279,13.1715,76000.0],["2002-11-22",13.0981,13.2215,12.9213,13.0081,160600.0],["2002-11-25",13.0914,13.1915,12.9914,13.0981,25800.0],["2002-11-26",13.0181,13.0181,12.7312,12.7779,18200.0],["2002-11-27",12.7779,13.2082,12.7779,13.2082,24800.0],["2002-11-29",13.2082,13.3616,12.988,13.3616,25600.0],["2002-12-02",13.3616,13.3649,12.9413,13.0548,49400.0],["2002-12-03",12.8947,13.1682,12.6045,12.7913,39400.0],["2002-12-04",12.7746,12.8413,12.7245,12.7946,47200.0],["2002-12-05",12.7746,12.9514,12.6512,12.6712,460200.0],["2002-12-06",12.7079,12.868,12.6779,12.848,32800.0],["2002-12-09",12.6478,12.868,12.6478,12.6778,28800.0],["2002-12-10",12.7416,12.8656,12.6745,12.755,25000.0],["2002-12-11",12.869,12.8757,12.7416,12.8254,18800.0],["2002-12-12",12.7583,12.936,12.7013,12.7986,11600.0],["2002-12-13",12.6879,12.936,12.6577,12.6577,47200.0],["2002-12-16",12.5907,12.8824,12.5739,12.879,32400.0],["2002-12-17",12.8757,13.1741,12.8086,12.993,34600.0],["2002-12-18",12.9662,13.0769,12.7986,12.7986,88600.0],["2002-12-19",12.8321,12.8321,12.6074,12.8254,29600.0],["2002-12-20",12.8321,13.0836,12.5605,13.0836,74600.0],["2002-12-23",13.0869,13.0869,12.527,12.9562,65200.0],["2002-12-24",12.755,12.9997,12.755,12.8757,7400.0],["2002-12-26",13.0132,13.05,12.9193,13.05,12400.0],["2002-12-27",12.6946,12.9897,12.6946,12.9293,27400.0],["2002-12-30",12.8086,12.8086,12.527,12.6007,55800.0],["2002-12-31",12.6007,13.0467,12.5974,12.8287,86800.0],["2003-01-02",12.9461,12.9461,12.7315,12.936,36400.0],["2003-01-03",12.9226,13.0132,12.7516,12.9595,37400.0],["2003-01-06",12.9729,13.1439,12.9193,13.1372,53600.0],["2003-01-07",13.0299,13.1439,12.7416,12.8857,61600.0],["2003-01-08",12.7818,13.1305,12.7818,12.9863,42000.0],["2003-01-09",13.0702,13.1976,13.0702,13.1238,30600.0],["2003-01-10",13.0567,13.2009,12.9494,13.1842,23800.0],["2003-01-13",13.05,13.1406,12.993,13.0702,37800.0],["2003-01-14",13.2613,13.2848,13.0031,13.2848,27200.0],["2003-01-15",13.3619,13.3619,13.1842,13.2177,45600.0],["2003-01-16",13.2278,13.3451,13.1339,13.3451,32800.0],["2003-01-17",13.382,13.7206,13.2412,13.5429,56800.0],["2003-01-21",13.553,13.5563,13.4256,13.4356,23000.0],["2003-01-22",13.4323,13.6402,13.3686,13.5731,32000.0],["2003-01-23",13.6301,13.6301,13.1942,13.496,24400.0],["2003-01-24",13.4423,13.4591,12.7818,13.0433,49000.0],["2003-01-27",13.0165,13.0869,12.9629,13.0366,41000.0],["2003-01-28",13.05,13.3116,13.0366,13.3116,53200.0],["2003-01-29",13.3451,13.3619,13.1909,13.3451,51000.0],["2003-01-30",13.3954,13.4356,13.0165,13.0199,32400.0],["2003-01-31",13.0098,13.05,12.7818,12.8053,35000.0],["2003-02-03",12.7684,12.9025,12.641,12.8053,52000.0],["2003-02-04",12.7784,12.8354,12.6074,12.7617,33400.0],["2003-02-05",12.7248,12.7416,12.6309,12.6812,18800.0],["2003-02-06",12.6343,12.7583,12.6108,12.7349,39000.0],["2003-02-07",12.6477,12.7885,12.5303,12.5303,43400.0],["2003-02-10",12.527,12.7784,12.5001,12.5974,112800.0],["2003-02-11",12.6074,12.6745,12.4465,12.5135,40600.0],["2003-02-12",12.4733,12.5337,12.4096,12.4096,34800.0],["2003-02-13",12.5706,12.5706,12.2755,12.3325,38400.0],["2003-02-14",12.3325,12.4633,12.3325,12.3895,21600.0],["2003-02-18",12.4532,12.5404,12.3895,12.5001,27000.0],["2003-02-19",12.5471,12.5806,12.4197,12.5504,19600.0],["2003-02-20",12.5974,12.5974,12.3727,12.4197,16800.0],["2003-02-21",12.5706,12.5907,12.5303,12.5907,37200.0],["2003-02-24",12.6007,12.6007,12.3593,12.3593,23400.0],["2003-02-25",12.4633,12.6141,12.3861,12.6141,47800.0],["2003-02-26",12.6242,12.6242,12.3258,12.537,25800.0],["2003-02-27",12.5706,12.6343,12.5236,12.6343,43600.0],["2003-02-28",12.6343,12.7013,12.242,12.3694,29000.0],["2003-03-03",12.4532,12.5739,12.1514,12.1548,37800.0],["2003-03-04",12.1548,12.3224,12.1548,12.3224,22200.0],["2003-03-05",12.2822,12.6208,12.242,12.5739,424600.0],["2003-03-06",12.4599,12.698,12.4599,12.6745,66000.0],["2003-03-07",12.5734,12.8599,12.5734,12.8599,71400.0],["2003-03-10",12.7723,12.9003,12.6947,12.7756,65000.0],["2003-03-11",12.779,12.806,12.7588,12.7925,136800.0],["2003-03-12",12.7857,12.8633,12.6307,12.7149,73000.0],["2003-03-13",12.597,12.9779,12.5296,12.7891,52000.0],["2003-03-14",12.7959,12.897,12.7116,12.7453,20800.0],["2003-03-17",12.7082,13.1599,12.7082,13.1599,53200.0],["2003-03-18",13.0588,13.1666,12.5565,12.8498,96800.0],["2003-03-19",12.7554,12.9206,12.7554,12.8767,58000.0],["2003-03-20",12.8363,12.8666,12.7723,12.8532,20600.0],["2003-03-21",13.1768,13.1768,12.7318,12.8363,62400.0],["2003-03-24",12.8768,12.8768,12.7689,12.7689,15400.0],["2003-03-25",12.7554,12.8767,12.7554,12.8767,18000.0],["2003-03-26",12.806,12.8633,12.5565,12.5767,58600.0],["2003-03-27",12.5599,12.6105,12.4925,12.5228,32800.0],["2003-03-28",12.6543,12.6543,12.5599,12.6543,27800.0],["2003-03-31",12.5835,12.6037,12.3104,12.361,72000.0],["2003-04-01",12.5194,12.7251,12.3037,12.7251,107400.0],["2003-04-02",12.7554,12.7756,12.4486,12.5734,174200.0],["2003-04-03",12.6408,12.6408,12.3678,12.4588,142200.0],["2003-04-04",12.5262,12.5734,12.4689,12.4958,21400.0],["2003-04-07",12.6408,13.1194,12.2363,12.388,336600.0],["2003-04-08",12.5026,12.634,12.452,12.4925,62000.0],["2003-04-09",12.4958,12.5531,12.4655,12.5026,55200.0],["2003-04-10",12.5734,12.5734,12.4082,12.4082,61600.0],["2003-04-11",12.4048,12.4722,12.4048,12.4116,58000.0],["2003-04-14",12.4385,12.57,12.388,12.506,47400.0],["2003-04-15",12.3374,12.4217,12.2868,12.4015,111200.0],["2003-04-16",12.4284,12.5666,12.2734,12.452,254200.0],["2003-04-17",12.543,12.6644,12.479,12.6576,33200.0],["2003-04-21",12.6644,12.9206,12.4925,12.8599,85000.0],["2003-04-22",12.7891,12.9408,12.7891,12.8902,57000.0],["2003-04-23",12.8666,12.9004,12.8666,12.8902,36400.0],["2003-04-24",12.8666,13.0284,12.8296,12.8801,44000.0],["2003-04-25",12.8666,13.079,12.8666,13.079,60200.0],["2003-04-28",13.1127,13.6082,13.0453,13.4869,115600.0],["2003-04-29",13.3824,13.5442,13.3824,13.4127,72000.0],["2003-04-30",13.3824,13.4869,13.2711,13.3318,44800.0],["2003-05-01",13.2408,13.2644,13.0723,13.17,47600.0],["2003-05-02",13.2206,13.561,13.1936,13.4329,88200.0],["2003-05-05",13.2105,13.5813,13.2037,13.4801,37800.0],["2003-05-06",13.2172,13.5476,13.2172,13.4633,53600.0],["2003-05-07",13.4329,13.5813,13.3992,13.5644,57200.0],["2003-05-08",13.524,13.5374,13.315,13.524,37600.0],["2003-05-09",13.4835,13.5408,13.315,13.5408,19400.0],["2003-05-12",13.3082,13.5509,13.3082,13.4835,17200.0],["2003-05-13",13.4498,13.5543,13.4026,13.5543,29000.0],["2003-05-14",13.5543,13.5947,13.406,13.47,42800.0],["2003-05-15",13.4329,13.5846,13.3419,13.561,51400.0],["2003-05-16",13.4195,13.6386,13.3352,13.5948,85000.0],["2003-05-19",13.6386,13.6386,13.2004,13.2408,57400.0],["2003-05-20",13.3251,13.3251,13.2442,13.2779,14800.0],["2003-05-21",13.3251,13.3251,13.2408,13.2678,19800.0],["2003-05-22",13.2307,13.3824,13.2273,13.3419,25000.0],["2003-05-23",13.3453,13.679,13.2779,13.6453,53800.0],["2003-05-27",13.6891,14.0397,13.4835,13.9285,97400.0],["2003-05-28",13.9891,13.9891,13.7195,13.7195,24200.0],["2003-05-29",13.9959,13.9959,13.4835,13.6992,57000.0],["2003-05-30",13.8206,14.1577,13.8206,14.1577,67200.0],["2003-06-02",14.1543,14.1779,13.9655,14.0363,54600.0],["2003-06-03",13.9655,14.1745,13.7397,14.0464,31800.0],["2003-06-04",14.1745,14.4476,14.151,14.2015,65800.0],["2003-06-05",14.0599,14.5959,14.0127,14.4274,46200.0],["2003-06-06",13.9397,14.5594,13.9397,14.3596,36000.0],["2003-06-09",14.1903,14.1903,13.8008,13.8211,50400.0],["2003-06-10",13.8584,14.3495,13.7906,14.1395,56600.0],["2003-06-11",14.258,14.258,14.0108,14.021,26800.0],["2003-06-12",14.0582,14.2242,14.004,14.2208,36600.0],["2003-06-13",14.2343,14.3495,14.1564,14.2377,126400.0],["2003-06-16",14.3562,14.6407,14.2919,14.6035,58800.0],["2003-06-17",14.5628,14.8134,14.5628,14.7694,70200.0],["2003-06-18",14.6644,14.7728,14.2242,14.7051,67000.0],["2003-06-19",14.5628,14.8371,14.4849,14.5222,63400.0],["2003-06-20",14.4917,14.6915,14.468,14.6915,70400.0],["2003-06-23",14.4273,14.6407,14.4273,14.4578,83400.0],["2003-06-24",14.4138,14.529,14.4138,14.5086,42800.0],["2003-06-25",14.4138,14.6983,14.4138,14.4511,48000.0],["2003-06-26",14.5628,14.5662,14.3935,14.5662,52000.0],["2003-06-27",14.5188,14.5967,14.4274,14.4274,46400.0],["2003-06-30",14.5323,14.5323,14.258,14.3799,65000.0],["2003-07-01",14.5628,14.6306,14.3393,14.5764,144000.0],["2003-07-02",14.5256,14.8168,14.512,14.766,142200.0],["2003-07-03",14.5967,14.7322,14.5899,14.6339,92800.0],["2003-07-07",14.8202,14.8236,14.6306,14.7322,98600.0],["2003-07-08",14.6983,14.8337,14.6983,14.8337,74000.0],["2003-07-09",14.766,14.9963,14.6847,14.9963,116000.0],["2003-07-10",15.0133,15.0505,14.9726,14.9726,74200.0],["2003-07-11",15.0031,15.0031,14.8642,14.9557,102800.0],["2003-07-14",14.9997,15.0403,14.8202,14.9862,156600.0],["2003-07-15",14.9929,15.0878,14.9015,14.9997,171200.0],["2003-07-16",14.9523,15.081,14.9015,15.081,28400.0],["2003-07-17",15.0708,15.1521,14.9184,14.9387,44400.0],["2003-07-18",14.9184,15.1928,14.9184,15.1928,35600.0],["2003-07-21",15.0742,15.0776,14.2614,15.02,93200.0],["2003-07-22",15.064,15.1013,14.976,15.0268,26200.0],["2003-07-23",14.9896,15.1758,14.9896,15.1758,23400.0],["2003-07-24",15.0945,15.3756,15.0877,15.2503,73600.0],["2003-07-25",15.3248,15.4434,15.1521,15.4264,112600.0],["2003-07-28",15.3892,15.4264,15.3248,15.379,55000.0],["2003-07-29",15.3079,15.5754,15.2876,15.5517,76400.0],["2003-07-30",15.2334,15.5788,15.2266,15.545,66000.0],["2003-07-31",15.4603,15.7482,15.4603,15.6229,208000.0],["2003-08-01",15.6229,15.6804,15.2605,15.3485,94400.0],["2003-08-04",15.2605,15.3621,15.1047,15.2402,59400.0],["2003-08-05",15.2165,15.3282,15.0776,15.1149,58000.0],["2003-08-06",15.0708,15.3214,15.0708,15.2029,26000.0],["2003-08-07",15.0776,15.4095,15.037,15.1758,59200.0],["2003-08-08",15.0742,15.3113,15.0742,15.2537,64600.0],["2003-08-11",15.2435,15.2944,15.1657,15.2402,101000.0],["2003-08-12",15.3553,15.3587,15.1961,15.3418,210200.0],["2003-08-13",15.3451,15.5754,15.3451,15.5416,29800.0],["2003-08-14",15.5755,15.6364,15.5755,15.6364,21400.0],["2003-08-15",15.3248,15.7956,15.3248,15.7109,39400.0],["2003-08-18",15.6466,16.0089,15.528,15.9073,106000.0],["2003-08-19",15.9175,15.9954,15.8024,15.9175,87600.0],["2003-08-20",16.0022,16.0496,15.8091,16.0326,42800.0],["2003-08-21",16.0022,16.3916,16.0022,16.2765,107000.0],["2003-08-22",16.2054,16.3984,16.0462,16.0868,85000.0],["2003-08-25",16.0191,16.1512,16.0191,16.0868,103000.0],["2003-08-26",16.0022,16.1546,15.9243,16.0699,119400.0],["2003-08-27",16.0868,16.1376,16.053,16.1376,102400.0],["2003-08-28",16.0868,16.158,15.9175,16.1512,166000.0],["2003-08-29",15.799,16.1884,15.799,16.1105,43400.0],["2003-09-02",16.0056,16.2562,16.0022,16.2528,87600.0],["2003-09-03",16.2155,16.3205,16.0834,16.2562,127400.0],["2003-09-04",16.3205,16.4086,16.2054,16.3781,68600.0],["2003-09-05",16.3036,16.3036,16.2325,16.2867,66600.0],["2003-09-08",16.2528,16.6456,16.2528,16.6456,41400.0],["2003-09-09",16.5542,16.6964,16.3849,16.4424,40200.0],["2003-09-10",16.5343,16.5377,16.32,16.32,57400.0],["2003-09-11",16.3404,16.4254,16.32,16.405,64000.0],["2003-09-12",16.3914,16.6703,16.3064,16.5513,62000.0],["2003-09-15",16.4594,16.7995,16.4594,16.6669,81600.0],["2003-09-16",16.6635,16.8913,16.5819,16.7995,355600.0],["2003-09-17",16.7655,16.8029,16.6329,16.6805,104400.0],["2003-09-18",16.5887,16.7145,16.5785,16.5785,43200.0],["2003-09-19",16.4935,16.6465,16.4595,16.5241,65600.0],["2003-09-22",16.4288,16.5445,16.2724,16.4288,44600.0],["2003-09-23",16.1874,16.5207,16.1874,16.439,96000.0],["2003-09-24",16.269,16.456,16.1942,16.3234,39400.0],["2003-09-25",16.3098,16.5173,16.0718,16.1092,57200.0],["2003-09-26",16.1126,16.1296,15.8813,15.9969,40800.0],["2003-09-29",15.9289,16.2384,15.8303,16.2384,49200.0],["2003-09-30",16.2044,16.2656,15.8507,16.0412,37800.0],["2003-10-01",16.099,16.5615,16.0208,16.4764,72600.0],["2003-10-02",16.5343,16.5853,16.3778,16.4152,24800.0],["2003-10-03",16.4322,16.6295,16.4016,16.4935,46800.0],["2003-10-06",16.4901,16.9185,16.4356,16.8335,95800.0],["2003-10-07",16.9355,17.0002,16.6057,16.7043,64400.0],["2003-10-08",16.6635,16.7519,16.5989,16.5989,49200.0],["2003-10-09",16.6771,16.9525,16.6771,16.8811,121600.0],["2003-10-10",16.8301,16.8335,16.5921,16.8131,168800.0],["2003-10-13",16.7553,17.1838,16.7485,17.0036,96000.0],["2003-10-14",16.9526,17.4525,16.9355,17.4389,154400.0],["2003-10-15",17.3436,17.4116,17.0036,17.1362,44400.0],["2003-10-16",17.0954,17.3742,16.9627,17.2586,67600.0],["2003-10-17",17.2926,17.4933,17.0784,17.0784,116000.0],["2003-10-20",17.1022,17.2008,16.6329,17.1294,72800.0],["2003-10-21",17.177,17.2178,16.8199,17.0274,44800.0],["2003-10-22",16.9526,16.9526,16.4118,16.5377,96600.0],["2003-10-23",16.4322,16.7043,16.2418,16.4764,78400.0],["2003-10-24",16.4424,16.6975,16.337,16.6873,46000.0],["2003-10-27",16.4458,16.8165,16.4458,16.6737,59200.0],["2003-10-28",16.6567,17.1566,16.6125,17.1532,52200.0],["2003-10-29",17.2552,17.3402,16.8539,17.3402,71600.0],["2003-10-30",17.3334,17.5545,17.1736,17.415,67200.0],["2003-10-31",17.5137,17.5987,17.0104,17.0546,60000.0],["2003-11-03",17.0036,17.5443,16.9832,17.3436,62600.0],["2003-11-04",17.4184,17.4286,17.2688,17.313,26000.0],["2003-11-05",17.2994,17.3878,17.0376,17.2756,62200.0],["2003-11-06",17.1294,17.5103,17.0818,17.5103,39000.0],["2003-11-07",17.4559,17.5987,17.33,17.4389,37800.0],["2003-11-10",17.5919,17.5919,17.0036,17.0036,72400.0],["2003-11-11",16.973,17.0716,16.9457,17.0376,30200.0],["2003-11-12",16.9287,17.177,16.9287,17.177,70200.0],["2003-11-13",17.16,17.1906,16.8335,16.8675,64800.0],["2003-11-14",16.9627,17.1634,16.4935,16.4935,97400.0],["2003-11-17",16.5853,16.5853,16.201,16.473,72200.0],["2003-11-18",16.2758,16.6125,16.2758,16.3642,46000.0],["2003-11-19",16.3302,16.5105,16.2282,16.4629,60400.0],["2003-11-20",16.3166,16.5003,16.2146,16.252,71600.0],["2003-11-21",16.4084,16.6567,16.2656,16.6567,48400.0],["2003-11-24",16.6635,16.9696,16.6601,16.9185,73400.0],["2003-11-25",16.9831,16.9865,16.5785,16.6567,54800.0],["2003-11-26",16.6601,16.8879,16.5819,16.6091,45000.0],["2003-11-28",16.6125,16.7961,16.5037,16.5581,88800.0],["2003-12-01",16.5581,16.8947,16.5036,16.6159,74200.0],["2003-12-02",16.6907,16.7927,16.456,16.5751,91600.0],["2003-12-03",16.201,16.7179,16.201,16.5819,87200.0],["2003-12-04",16.0684,16.5785,16.0684,16.5785,56600.0],["2003-12-05",16.7383,16.7383,16.4084,16.4935,83200.0],["2003-12-08",16.4968,16.8675,16.4968,16.8471,92000.0],["2003-12-09",16.8607,17.0002,16.4458,16.5887,105600.0],["2003-12-10",16.5409,16.5545,16.0046,16.5511,57800.0],["2003-12-11",16.5306,17.0771,16.3906,17.0737,90600.0],["2003-12-12",16.9063,17.0634,16.8038,17.0429,105800.0],["2003-12-15",17.0737,17.0771,16.6604,16.6843,85400.0],["2003-12-16",16.3598,16.6536,15.7451,16.6536,85800.0],["2003-12-17",16.5409,16.7355,16.2301,16.7082,58600.0],["2003-12-18",16.1173,16.9575,16.0866,16.8585,45000.0],["2003-12-19",17.0771,17.0771,16.3974,16.493,59800.0],["2003-12-22",16.3735,16.7219,16.0627,16.3906,94200.0],["2003-12-23",16.5955,16.8038,16.2369,16.435,134800.0],["2003-12-24",16.2369,16.4111,16.2369,16.2676,19000.0],["2003-12-26",16.1857,16.7014,16.0627,16.3735,26200.0],["2003-12-29",16.9029,16.9029,16.3086,16.4247,85800.0],["2003-12-30",16.2744,16.5784,16.254,16.4965,45000.0],["2003-12-31",16.4794,16.6331,16.1857,16.2369,41200.0],["2004-01-02",16.4042,16.4589,16.1686,16.3906,27000.0],["2004-01-05",16.1618,16.6126,16.0764,16.2745,91600.0],["2004-01-06",16.8448,16.8448,15.9432,15.9432,61800.0],["2004-01-07",16.1139,16.353,15.9841,16.2164,92200.0],["2004-01-08",16.2301,16.4828,16.1378,16.4111,87600.0],["2004-01-09",16.353,16.4247,16.0729,16.1276,61800.0],["2004-01-12",16.5648,16.5648,16.0559,16.394,90000.0],["2004-01-13",16.6911,16.6911,16.1139,16.3257,79200.0],["2004-01-14",16.476,16.4794,16.1822,16.4555,77000.0],["2004-01-15",16.0525,16.6843,16.0525,16.6501,32400.0],["2004-01-16",16.4486,16.7014,16.2847,16.2847,39000.0],["2004-01-20",16.3052,16.8687,16.2949,16.6297,91800.0],["2004-01-21",16.5272,16.8414,16.312,16.8414,245000.0],["2004-01-22",16.2437,16.8619,16.2232,16.5443,96200.0],["2004-01-23",16.7868,16.7868,16.4316,16.6843,68800.0],["2004-01-26",16.4828,16.9063,16.4828,16.9063,59000.0],["2004-01-27",16.9063,17.2649,16.6536,17.1625,146400.0],["2004-01-28",17.3776,17.3776,16.7868,16.9063,175600.0],["2004-01-29",16.9678,17.1351,16.8551,16.937,66800.0],["2004-01-30",16.7799,17.1181,16.6741,16.7526,22400.0],["2004-02-02",16.7526,16.838,16.7253,16.7594,47600.0],["2004-02-03",16.7697,16.9063,16.7526,16.7526,28000.0],["2004-02-04",16.7014,16.7697,16.5477,16.5477,114600.0],["2004-02-05",16.7799,16.8243,16.6297,16.7116,45000.0],["2004-02-06",16.4521,16.937,16.4521,16.8995,45600.0],["2004-02-09",16.8858,16.8892,16.3837,16.6843,103400.0],["2004-02-10",16.3598,17.1454,16.312,17.1454,78400.0],["2004-02-11",16.6501,16.937,16.6297,16.937,60000.0],["2004-02-12",16.9131,17.0907,16.7424,16.7424,155800.0],["2004-02-13",16.7253,16.92,16.476,16.5648,115800.0],["2004-02-17",16.534,16.8551,16.534,16.7833,69600.0],["2004-02-18",16.7629,17.019,16.7287,16.8073,125600.0],["2004-02-19",16.9814,17.0293,16.7663,16.9473,111000.0],["2004-02-20",16.6672,17.1249,16.5955,17.0702,116200.0],["2004-02-23",17.1112,17.1112,16.8687,16.9507,100400.0],["2004-02-24",16.7287,17.0771,16.6536,17.019,85000.0],["2004-02-25",17.019,17.0771,16.7014,17.0771,59800.0],["2004-02-26",16.8892,17.1283,16.8277,16.8687,79200.0],["2004-02-27",16.8687,17.2444,16.8073,17.159,48400.0],["2004-03-01",16.9917,17.4903,16.9815,17.3401,82800.0],["2004-03-02",17.2,17.3571,16.8175,17.1966,67600.0],["2004-03-03",17.183,17.3127,17.0976,17.0976,55000.0],["2004-03-04",16.8892,17.5826,16.8312,17.5791,87200.0],["2004-03-05",17.4562,17.7772,17.3708,17.6099,93200.0],["2004-03-08",17.6475,17.7602,17.0122,17.0122,86400.0],["2004-03-09",16.9059,17.4341,16.8921,17.1837,88000.0],["2004-03-10",17.2214,17.3963,16.899,16.9059,26200.0],["2004-03-11",16.9367,17.0774,16.6658,16.6726,98800.0],["2004-03-12",16.6555,17.1528,16.5697,17.1494,52800.0],["2004-03-15",16.9676,16.9676,16.3811,16.4394,97800.0],["2004-03-16",16.5972,16.779,16.4051,16.5389,89600.0],["2004-03-17",16.6486,17.1151,16.6486,16.971,54800.0],["2004-03-18",16.6726,17.146,16.6726,16.8304,62000.0],["2004-03-19",17.1562,17.2043,16.6006,16.6006,51200.0],["2004-03-22",16.7069,16.7961,16.3262,16.4428,42200.0],["2004-03-23",16.4428,16.7035,16.4428,16.6383,44000.0],["2004-03-24",16.6075,16.7206,16.532,16.6349,52200.0],["2004-03-25",16.5457,16.9573,16.5457,16.9573,41600.0],["2004-03-26",16.8544,16.9607,16.7687,16.8818,21200.0],["2004-03-29",16.8681,17.1288,16.8338,17.0293,41800.0],["2004-03-30",17.1254,17.2831,17.019,17.2694,43200.0],["2004-03-31",17.1219,17.3895,16.9196,17.3895,81000.0],["2004-04-01",17.29,17.5335,17.29,17.4512,73000.0],["2004-04-02",17.5644,17.8182,17.4615,17.5884,90400.0],["2004-04-05",17.6776,17.6776,17.4238,17.5781,47400.0],["2004-04-06",17.4203,17.777,17.4203,17.4821,74600.0],["2004-04-07",17.4238,17.7805,17.3963,17.729,34000.0],["2004-04-08",17.8354,17.8491,17.609,17.6639,91200.0],["2004-04-12",17.6639,17.8491,17.6604,17.7633,39800.0],["2004-04-13",17.8079,18.0069,17.4341,17.5267,87200.0],["2004-04-14",17.3895,17.4272,17.2694,17.3037,135800.0],["2004-04-15",17.3552,17.4546,17.0911,17.2008,60600.0],["2004-04-16",17.0876,17.5301,16.875,17.3552,63800.0],["2004-04-19",16.8887,17.3586,16.8887,17.1254,45400.0],["2004-04-20",17.1837,17.338,16.8304,16.8304,70000.0],["2004-04-21",16.8064,17.218,16.4668,17.0876,90600.0],["2004-04-22",16.9161,17.7496,16.9161,17.6844,79800.0],["2004-04-23",17.753,17.753,17.1905,17.4032,38600.0],["2004-04-26",17.2934,17.7393,17.2523,17.4752,55400.0],["2004-04-27",17.4855,18.1406,17.4821,18.1132,151200.0],["2004-04-28",17.5644,18.0789,17.5507,17.6227,91600.0],["2004-04-29",17.8011,17.9005,17.4512,17.4889,61400.0],["2004-04-30",17.4924,17.5918,17.1597,17.1974,105200.0],["2004-05-03",17.2008,17.4889,16.9093,17.1837,280600.0],["2004-05-04",16.5217,17.6639,16.5217,17.5027,128200.0],["2004-05-05",17.4409,17.8113,17.3998,17.3998,79600.0],["2004-05-06",17.3586,17.4924,17.0293,17.4924,82400.0],["2004-05-07",17.1082,17.2934,16.7961,16.8338,114400.0],["2004-05-10",16.7584,16.9161,16.5834,16.5972,43600.0],["2004-05-11",16.8578,16.8578,16.6006,16.7927,48000.0],["2004-05-12",16.7961,17.2523,16.4977,17.1871,124400.0],["2004-05-13",17.0499,17.218,16.7755,17.1391,97000.0],["2004-05-14",17.1219,17.2934,16.9024,17.0259,91200.0],["2004-05-17",17.0053,17.2591,16.5217,16.7172,68200.0],["2004-05-18",16.6486,17.1288,16.6486,16.9367,43600.0],["2004-05-19",17.1494,17.3209,16.556,16.803,79000.0],["2004-05-20",16.6349,16.9333,16.508,16.6452,96800.0],["2004-05-21",16.6623,16.9093,16.5492,16.7447,54600.0],["2004-05-24",16.9024,17.0671,16.7961,16.9847,46000.0],["2004-05-25",17.0705,17.4478,16.8647,17.3277,64200.0],["2004-05-26",17.1494,17.4409,17.0774,17.3998,32400.0],["2004-05-27",17.3003,17.4924,17.2763,17.3586,29800.0],["2004-05-28",17.4786,17.4924,17.3209,17.4409,70400.0],["2004-06-01",17.1014,17.6639,17.1014,17.5815,122000.0],["2004-06-02",17.5953,17.7599,17.1871,17.4924,106400.0],["2004-06-03",17.5267,17.5953,17.242,17.362,91400.0],["2004-06-04",17.2454,17.6604,17.218,17.218,56000.0],["2004-06-07",16.875,17.6056,16.7344,17.4718,104600.0],["2004-06-08",16.8794,17.5648,16.8794,17.4856,58000.0],["2004-06-09",17.4029,17.5613,17.179,17.2135,72000.0],["2004-06-10",17.2479,17.4718,17.2135,17.3271,82200.0],["2004-06-14",17.117,17.2341,16.9724,17.0551,149600.0],["2004-06-15",17.1411,17.3065,16.9621,17.1446,90000.0],["2004-06-16",17.1928,17.4649,17.0137,17.2376,77600.0],["2004-06-17",17.2651,17.4511,17.0034,17.2307,49800.0],["2004-06-18",17.2583,17.5303,17.1963,17.334,128400.0],["2004-06-21",17.1549,17.3754,17.0757,17.3616,71000.0],["2004-06-22",17.2479,17.458,16.9655,17.2169,89400.0],["2004-06-23",17.4236,17.6268,17.2548,17.5544,55000.0],["2004-06-24",17.5062,17.5648,17.3134,17.3134,71200.0],["2004-06-25",17.5544,17.8334,17.3478,17.8265,345000.0],["2004-06-28",17.5028,17.706,17.4993,17.5579,108600.0],["2004-06-29",17.551,17.7714,17.4821,17.6474,168800.0],["2004-06-30",17.7783,17.8954,17.5751,17.7783,101400.0],["2004-07-01",17.799,17.8816,17.5992,17.6612,99000.0],["2004-07-02",17.7301,17.8024,17.6268,17.6268,34000.0],["2004-07-06",17.6199,17.7576,17.396,17.5441,47400.0],["2004-07-07",17.5992,17.8541,17.5923,17.6543,46200.0],["2004-07-08",17.4201,17.7645,17.396,17.6819,166600.0],["2004-07-09",17.6337,17.8196,17.5338,17.5338,37000.0],["2004-07-12",17.6543,17.8334,17.3685,17.6302,34000.0],["2004-07-13",17.6509,17.7335,17.5303,17.5303,24400.0],["2004-07-14",17.3271,17.8162,17.3271,17.5992,58000.0],["2004-07-15",17.5338,17.6922,17.5303,17.5958,34600.0],["2004-07-16",17.6406,17.7198,17.2927,17.3134,54200.0],["2004-07-19",17.272,17.5338,17.2307,17.4649,30800.0],["2004-07-20",17.4959,17.6991,17.4029,17.6991,20000.0],["2004-07-21",17.6061,17.9057,17.2341,17.2341,52200.0],["2004-07-22",17.2273,17.5441,17.148,17.4373,43000.0],["2004-07-23",17.5062,17.5062,17.117,17.1894,40400.0],["2004-07-26",17.1859,17.2617,17.1549,17.1859,47000.0],["2004-07-27",16.9207,17.4546,16.9138,17.396,34600.0],["2004-07-28",17.3271,17.5648,17.1997,17.3685,31200.0],["2004-07-29",17.5544,17.5544,17.1377,17.3202,56000.0],["2004-07-30",17.3271,17.3271,17.1102,17.2617,74600.0],["2004-08-02",16.9483,17.0929,16.9483,17.0723,121400.0],["2004-08-03",17.0378,17.2686,16.8588,16.9001,66200.0],["2004-08-04",16.876,17.2135,16.7416,17.0861,65800.0],["2004-08-05",17.1859,17.1859,16.7726,16.9242,59200.0],["2004-08-06",16.9207,17.0895,16.659,16.659,73000.0],["2004-08-09",16.6314,16.8346,16.411,16.5832,32000.0],["2004-08-10",16.7175,16.9414,16.7175,16.8725,32200.0],["2004-08-11",16.6418,16.7864,16.5488,16.6004,56800.0],["2004-08-12",16.5316,16.7038,16.4076,16.5694,81600.0],["2004-08-13",16.6418,16.7244,16.4213,16.6693,78600.0],["2004-08-16",16.7382,16.876,16.5832,16.876,53000.0],["2004-08-17",16.876,16.876,16.6418,16.721,25200.0],["2004-08-18",16.6245,16.876,16.597,16.876,51000.0],["2004-08-19",16.8071,16.876,16.6555,16.7761,24000.0],["2004-08-20",16.8622,16.876,16.7072,16.876,55000.0],["2004-08-23",16.8243,16.876,16.535,16.659,139000.0],["2004-08-24",16.7899,16.876,16.6245,16.8209,31600.0],["2004-08-25",16.8622,16.876,16.7416,16.876,55800.0],["2004-08-26",16.8105,16.876,16.69,16.6934,25000.0],["2004-08-27",16.6487,16.876,16.5867,16.8553,57000.0],["2004-08-30",16.8105,16.8105,16.566,16.5832,28600.0],["2004-08-31",16.659,16.7761,16.5867,16.6177,31800.0],["2004-09-01",16.7382,16.9586,16.411,16.7658,83200.0],["2004-09-02",16.721,16.876,16.6383,16.876,57000.0],["2004-09-03",16.8863,16.9483,16.8518,16.9138,36000.0],["2004-09-07",17.0309,17.0309,16.8174,16.876,93000.0],["2004-09-08",16.876,16.876,16.7451,16.7451,54200.0],["2004-09-09",16.9492,16.9492,16.7555,16.9492,43200.0],["2004-09-10",16.7831,17.0149,16.7831,17.0149,34400.0],["2004-09-13",16.9492,16.9492,16.8385,16.9457,36200.0],["2004-09-14",16.8385,16.9492,16.7624,16.9492,30800.0],["2004-09-15",16.7312,16.9077,16.7312,16.8039,23400.0],["2004-09-16",17.0944,17.0944,16.8073,16.9388,34000.0],["2004-09-17",16.797,16.8765,16.5341,16.714,108800.0],["2004-09-20",16.7209,16.752,16.6586,16.6725,30000.0],["2004-09-21",16.6551,16.7762,16.6551,16.7762,26200.0],["2004-09-22",16.6552,16.7762,16.4026,16.4407,53600.0],["2004-09-23",16.5583,16.5583,16.3127,16.3127,60200.0],["2004-09-24",16.4269,16.4372,16.2608,16.2608,38600.0],["2004-09-27",16.4061,16.4061,16.0879,16.2574,83600.0],["2004-09-28",16.1674,16.3438,16.1674,16.3438,79200.0],["2004-09-29",16.0706,16.5721,16.0706,16.5721,40200.0],["2004-09-30",16.5825,16.5825,16.3335,16.4891,32400.0],["2004-10-01",16.3819,16.8835,16.3819,16.8835,52200.0],["2004-10-04",16.9284,17.0806,16.714,17.0322,199200.0],["2004-10-05",16.9665,17.0979,16.9492,17.0322,99600.0],["2004-10-06",16.9457,17.2743,16.8938,17.2743,62800.0],["2004-10-07",17.1256,17.2501,17.091,17.2259,54600.0],["2004-10-08",17.2916,17.2916,17.0979,17.1913,115200.0],["2004-10-11",17.1913,17.3573,17.0599,17.3573,88400.0],["2004-10-12",17.2743,17.4231,17.2121,17.3262,68000.0],["2004-10-13",17.468,17.468,17.2432,17.2916,93000.0],["2004-10-14",17.4161,17.4161,17.2501,17.2501,104200.0],["2004-10-15",17.2121,17.4161,17.2121,17.3988,85200.0],["2004-10-18",17.3054,17.4334,17.129,17.4334,99600.0],["2004-10-19",17.385,17.385,17.2778,17.2951,68200.0],["2004-10-20",17.212,17.3573,17.0702,17.3504,55600.0],["2004-10-21",17.2224,17.3608,17.219,17.347,60600.0],["2004-10-22",17.2778,17.3158,17.1567,17.1809,118000.0],["2004-10-25",17.129,17.5441,17.129,17.4161,78600.0],["2004-10-26",17.4784,17.5026,17.2743,17.5026,98200.0],["2004-10-27",17.5026,17.7655,17.4196,17.7447,69800.0],["2004-10-28",17.7966,17.8105,17.6098,17.7793,26800.0],["2004-10-29",17.6825,17.8935,17.6825,17.7966,65800.0],["2004-11-01",17.7966,17.9523,17.7793,17.9488,40800.0],["2004-11-02",17.9523,17.9523,17.6825,17.7793,88000.0],["2004-11-03",17.8312,17.9834,17.6894,17.8139,88000.0],["2004-11-04",17.8035,18.063,17.6825,18.0561,73600.0],["2004-11-05",17.769,18.1564,17.769,18.0976,73400.0],["2004-11-08",18.146,18.1564,17.769,17.9212,125400.0],["2004-11-09",17.9765,18.1564,17.8866,18.1564,95200.0],["2004-11-10",18.3328,18.4538,18.2048,18.4538,62000.0],["2004-11-11",18.5023,18.7963,18.3916,18.7928,45200.0],["2004-11-12",18.6164,19.0073,18.6129,19.0073,104200.0],["2004-11-15",19.0177,19.0177,18.6787,18.9,95000.0],["2004-11-16",18.6787,18.8239,18.651,18.6683,93400.0],["2004-11-17",18.7617,19.0038,18.6787,18.734,106200.0],["2004-11-18",18.8966,18.9208,18.8655,18.9174,81000.0],["2004-11-19",18.7859,18.9865,18.7824,18.9381,120000.0],["2004-11-22",18.9519,18.9831,18.8828,18.9035,108600.0],["2004-11-23",18.9658,19.1941,18.9035,19.1629,115200.0],["2004-11-24",19.1595,19.3532,19.1318,19.3324,140000.0],["2004-11-26",19.3532,19.412,19.2702,19.3428,20800.0],["2004-11-29",19.4397,19.661,19.2529,19.284,189400.0],["2004-11-30",19.3013,19.4397,19.2978,19.3739,81600.0],["2004-12-01",19.4812,19.7164,19.3463,19.7164,245400.0],["2004-12-02",19.5158,19.955,19.3082,19.955,112800.0],["2004-12-03",19.8029,19.917,19.8029,19.8928,363400.0],["2004-12-06",19.879,19.9551,19.8478,19.8893,179000.0],["2004-12-07",19.8582,19.9343,19.706,19.7717,205800.0],["2004-12-08",19.7683,20.045,19.7683,20.045,204400.0],["2004-12-09",19.8262,20.4512,19.8262,20.038,376200.0],["2004-12-10",20.0936,20.2429,19.8193,20.0068,104600.0],["2004-12-13",20.0207,20.0867,19.9131,19.9929,100200.0],["2004-12-14",19.7394,20.1144,19.67,20.1144,179200.0],["2004-12-15",19.7568,20.2915,19.7568,20.2325,114400.0],["2004-12-16",20.1561,20.2221,20.0242,20.0485,127400.0],["2004-12-17",20.2255,20.2255,19.9408,20.0346,138600.0],["2004-12-20",19.7846,20.0485,19.7846,19.8783,107400.0],["2004-12-21",19.6943,20.1769,19.6596,20.1596,72000.0],["2004-12-22",20.2255,20.2255,19.8679,20.0589,71800.0],["2004-12-23",19.8783,20.0311,19.8262,20.0241,81800.0],["2004-12-27",20.0519,20.1665,19.854,19.9964,142600.0],["2004-12-28",20.045,20.2151,20.0276,20.1387,49800.0],["2004-12-29",20.2325,20.2325,19.8922,19.9061,61600.0],["2004-12-30",19.8783,20.0068,19.7429,19.9026,123800.0],["2004-12-31",19.8262,19.9304,19.6214,19.6735,82400.0],["2005-01-03",19.8644,19.8644,19.3228,19.4443,129600.0],["2005-01-04",19.3193,19.4443,19.111,19.2742,103400.0],["2005-01-05",19.1596,19.3297,18.9755,18.986,110000.0],["2005-01-06",19.1839,19.3123,18.8714,19.0832,86400.0],["2005-01-07",19.2047,19.2047,19.0103,19.0971,93200.0],["2005-01-10",19.0971,19.2568,18.9339,19.038,125000.0],["2005-01-11",18.9235,19.1179,18.8887,18.9374,72000.0],["2005-01-12",19.0797,19.1422,18.8922,19.1179,96200.0],["2005-01-13",19.1457,19.1457,18.8193,18.9235,148600.0],["2005-01-14",18.8749,19.0797,18.8749,18.9686,126400.0],["2005-01-18",18.92,19.3471,18.92,19.1874,60200.0],["2005-01-19",19.1006,19.2672,18.9374,18.9374,57600.0],["2005-01-20",18.9374,18.9756,18.8367,18.8401,62400.0],["2005-01-21",19.0207,19.0867,18.8228,18.9304,66200.0],["2005-01-24",18.8124,18.8853,18.6631,18.6631,77400.0],["2005-01-25",18.67,18.795,18.4929,18.5693,89200.0],["2005-01-26",18.6283,18.9165,18.552,18.8471,108800.0],["2005-01-27",18.6387,18.7915,18.5589,18.6006,98400.0],["2005-01-28",18.5867,18.6214,18.3644,18.5381,208000.0],["2005-01-31",18.7464,19.0936,18.5068,19.0415,67400.0],["2005-02-01",18.9582,19.3783,18.7915,19.0658,78600.0],["2005-02-02",18.9096,19.2776,18.7846,19.1839,60000.0],["2005-02-03",18.861,19.3575,18.861,19.17,36800.0],["2005-02-04",19.0971,19.295,19.0207,19.2568,102200.0],["2005-02-07",19.361,19.5693,19.2325,19.3436,100800.0],["2005-02-08",19.4686,19.4686,19.1839,19.2846,36800.0],["2005-02-09",19.1978,19.2707,18.8054,18.8054,41200.0],["2005-02-10",19.0867,19.0867,18.7012,18.8367,40400.0],["2005-02-11",18.6596,19.4617,18.4894,19.3887,172600.0],["2005-02-14",19.288,19.5658,19.1318,19.3228,143800.0],["2005-02-15",19.2012,19.6839,19.0624,19.4269,182400.0],["2005-02-16",19.1769,19.6839,19.0276,19.4582,104400.0],["2005-02-17",19.5623,19.5623,19.0519,19.2325,101400.0],["2005-02-18",19.3749,19.3749,19.0242,19.2186,76600.0],["2005-02-22",19.038,19.4512,18.7499,18.92,124000.0],["2005-02-23",19.1387,19.1387,18.788,19.0762,69600.0],["2005-02-24",18.8262,19.2499,18.8262,19.1874,74600.0],["2005-02-25",19.0415,19.4443,19.0415,19.4026,65800.0],["2005-02-28",19.3054,19.7151,19.288,19.5658,174600.0],["2005-03-01",19.4443,19.5867,19.2429,19.4929,157600.0],["2005-03-02",19.2776,19.729,19.2776,19.6492,158400.0],["2005-03-03",19.7742,19.8679,19.4443,19.7325,126600.0],["2005-03-04",19.6075,19.8644,19.6075,19.8089,58200.0],["2005-03-07",19.7672,20.1387,19.7568,19.8575,188400.0],["2005-03-08",19.7707,20.1144,19.4686,19.8332,192800.0],["2005-03-09",19.624,19.889,19.4916,19.4916,71800.0],["2005-03-10",19.4916,19.6938,19.3626,19.4916,147800.0],["2005-03-11",19.3801,19.5787,19.3626,19.5369,92400.0],["2005-03-14",19.4323,19.7391,19.4323,19.6519,76400.0],["2005-03-15",19.76,20.1051,19.2615,19.3975,86400.0],["2005-03-16",19.2581,19.5125,19.2581,19.3487,40600.0],["2005-03-17",19.265,19.516,19.265,19.4951,56400.0],["2005-03-18",19.5195,19.5195,19.1709,19.3278,144600.0],["2005-03-21",19.1779,19.6171,19.1395,19.4951,104400.0],["2005-03-22",19.4323,20.0737,19.387,19.6066,164000.0],["2005-03-23",19.4323,19.6763,19.3626,19.4846,115400.0],["2005-03-24",19.394,19.7391,19.2615,19.4776,99600.0],["2005-03-28",19.4777,19.7495,19.3801,19.5892,117400.0],["2005-03-29",19.4323,19.7356,19.4323,19.6589,178000.0],["2005-03-30",19.7251,19.9029,19.5787,19.8785,87600.0],["2005-03-31",19.7809,19.868,19.6659,19.8402,93200.0],["2005-04-01",19.868,19.9377,19.6136,19.8436,112400.0],["2005-04-04",19.7286,19.868,19.5578,19.8227,81600.0],["2005-04-05",19.7426,20.1539,19.7426,20.0981,59800.0],["2005-04-06",20.0772,20.3281,20.0493,20.2759,86800.0],["2005-04-07",20.1225,20.3839,20.0946,20.3142,45200.0],["2005-04-08",20.2584,20.3003,20.0876,20.1051,76400.0],["2005-04-11",20.1573,20.2166,19.9796,20.0667,133600.0],["2005-04-12",19.9552,20.2131,19.7251,20.1364,160000.0],["2005-04-13",20.2584,20.3491,19.6206,19.6798,59400.0],["2005-04-14",19.6868,19.7426,19.5125,19.5195,50000.0],["2005-04-15",19.6554,19.7879,19.2999,19.4323,135600.0],["2005-04-18",19.2406,19.7286,19.1744,19.6903,82600.0],["2005-04-19",19.5474,19.7356,19.523,19.7356,92600.0],["2005-04-20",19.6066,19.7565,19.1361,19.1814,124800.0],["2005-04-21",19.2581,19.7948,19.1256,19.4045,117000.0],["2005-04-22",19.2127,19.4358,19.0594,19.0873,101800.0],["2005-04-25",19.3626,19.4358,19.0559,19.4358,71600.0],["2005-04-26",19.5299,19.5299,18.8258,19.0489,127400.0],["2005-04-27",19.0001,19.1744,18.7875,19.0803,90800.0],["2005-04-28",18.9862,19.0036,18.6585,18.7073,73600.0],["2005-04-29",18.8956,19.042,18.6306,18.8677,140000.0],["2005-05-02",18.8224,19.2929,18.784,19.2894,80600.0],["2005-05-03",19.2929,19.6484,19.2615,19.3522,157800.0],["2005-05-04",19.401,20.126,19.3626,20.0284,156600.0],["2005-05-05",19.9517,19.9552,19.509,19.5752,162400.0],["2005-05-06",19.8402,19.8402,19.1709,19.1709,65400.0],["2005-05-09",19.1326,19.4323,19.1326,19.4323,52600.0],["2005-05-10",19.265,19.3626,19.1674,19.1674,83000.0],["2005-05-11",19.1814,19.3103,18.9199,19.0106,144600.0],["2005-05-12",19.1221,19.279,18.8572,18.9583,123400.0],["2005-05-13",18.9095,18.9687,18.7317,18.777,48800.0],["2005-05-16",18.7352,19.2859,18.7352,19.279,126800.0],["2005-05-17",19.0663,19.5125,19.0594,19.2964,97000.0],["2005-05-18",19.4602,19.6066,19.1744,19.5996,94800.0],["2005-05-19",19.4463,19.7914,19.4463,19.746,47000.0],["2005-05-20",19.6066,19.6066,19.4323,19.5195,50600.0],["2005-05-23",19.3661,19.5195,19.2162,19.3557,70600.0],["2005-05-24",19.2476,19.5683,19.2476,19.3278,51000.0],["2005-05-25",19.2058,19.38,19.1953,19.2511,80600.0],["2005-05-26",19.2058,19.4776,19.2058,19.3696,86800.0],["2005-05-27",19.4916,19.5718,19.3452,19.3835,89800.0],["2005-05-31",19.3382,19.645,19.3382,19.4149,120000.0],["2005-06-01",19.516,19.7948,19.3801,19.7948,98000.0],["2005-06-02",19.5334,19.8297,19.5264,19.7216,57600.0],["2005-06-03",19.8192,19.8192,19.3487,19.4776,137800.0],["2005-06-06",19.4498,19.4498,19.2581,19.401,79600.0],["2005-06-07",19.4219,19.7391,19.4219,19.4916,154000.0],["2005-06-08",19.4706,19.6631,19.3341,19.4391,95800.0],["2005-06-09",19.3131,19.6141,19.2501,19.5616,106600.0],["2005-06-10",19.3586,19.5301,19.2991,19.4251,84400.0],["2005-06-13",19.3971,19.5896,19.3201,19.4881,135400.0],["2005-06-14",19.3796,19.8975,19.3691,19.8975,110400.0],["2005-06-15",19.9115,19.9535,19.803,19.8765,69200.0],["2005-06-16",19.908,19.9815,19.803,19.9465,70200.0],["2005-06-17",19.7506,20.097,19.7506,19.894,181200.0],["2005-06-20",19.8135,19.9325,19.6246,19.9115,27800.0],["2005-06-21",19.817,19.831,19.5546,19.6456,84400.0],["2005-06-22",19.6386,19.852,19.5441,19.775,54800.0],["2005-06-23",19.6771,19.782,19.2746,19.3271,69800.0],["2005-06-24",19.3166,19.3411,19.0367,19.2186,153600.0],["2005-06-27",19.1696,19.4041,18.9912,19.3901,71000.0],["2005-06-28",19.4041,19.943,19.3271,19.908,62200.0],["2005-06-29",19.8275,20.0515,19.8275,20.0445,164200.0],["2005-06-30",19.8975,20.1985,19.8975,19.957,104800.0],["2005-07-01",20.1355,20.1705,19.929,20.1565,153400.0],["2005-07-05",20.0935,20.6289,20.006,20.5939,244600.0],["2005-07-06",20.5939,20.8564,20.4749,20.6674,309800.0],["2005-07-07",20.3664,20.8983,20.3664,20.6814,313400.0],["2005-07-08",20.7164,21.1678,20.5414,21.0418,235000.0],["2005-07-11",20.9508,21.3463,20.9508,21.1363,213800.0],["2005-07-12",21.1048,21.4827,20.9368,21.3463,119200.0],["2005-07-13",21.3568,21.6472,21.1713,21.4233,132800.0],["2005-07-14",21.5212,21.5212,21.2623,21.3078,200800.0],["2005-07-15",21.2203,21.3463,21.0908,21.0908,145200.0],["2005-07-18",21.0803,21.1923,20.8389,20.8634,127600.0],["2005-07-19",20.9228,21.2588,20.8249,21.0698,125600.0],["2005-07-20",20.9753,21.4687,20.9753,21.3393,124600.0],["2005-07-21",21.3498,21.3638,20.9263,21.0453,141400.0],["2005-07-22",21.1013,21.1013,20.7304,20.9368,230000.0],["2005-07-25",20.9403,20.9613,20.7374,20.7899,134400.0],["2005-07-26",20.7479,20.9823,20.6989,20.7969,111600.0],["2005-07-27",20.7234,21.9587,20.7234,21.9587,176400.0],["2005-07-28",21.8607,22.1196,21.6822,22.1161,102800.0],["2005-07-29",22.0287,22.5886,22.0147,22.4836,174600.0],["2005-08-01",22.4066,22.669,22.3611,22.3611,101200.0],["2005-08-02",22.3016,22.7425,22.3016,22.6585,169400.0],["2005-08-03",22.676,22.7145,22.4311,22.5361,83200.0],["2005-08-04",22.6096,22.6235,22.0461,22.0916,95400.0],["2005-08-05",22.0461,22.3856,21.3568,21.4792,161800.0],["2005-08-08",21.3813,21.6437,21.3743,21.5737,76400.0],["2005-08-09",21.5212,21.8712,21.5212,21.7417,124200.0],["2005-08-10",21.8012,22.1336,21.7242,22.0042,245200.0],["2005-08-11",22.0182,22.2526,21.9762,22.1336,95200.0],["2005-08-12",22.0461,22.0496,21.8327,22.0391,168800.0],["2005-08-15",22.0042,22.2421,21.7837,22.2176,117200.0],["2005-08-16",22.1441,22.2596,21.8607,21.8922,137200.0],["2005-08-17",21.8082,22.0706,21.7662,21.9447,132800.0],["2005-08-18",21.9272,22.0636,21.6822,21.7802,99000.0],["2005-08-19",21.7032,22.4031,21.7032,22.3121,100000.0],["2005-08-22",22.3926,22.7425,22.3541,22.7425,98400.0],["2005-08-23",22.732,22.746,22.5081,22.5571,54000.0],["2005-08-24",22.5011,22.7915,22.4836,22.7005,131000.0],["2005-08-25",22.704,22.8265,22.5746,22.7495,196000.0],["2005-08-26",22.746,22.8195,22.2491,22.76,135800.0],["2005-08-29",22.6445,22.921,22.6375,22.914,95000.0],["2005-08-30",22.746,22.837,22.4521,22.5676,41400.0],["2005-08-31",22.5396,23.0715,22.4311,23.0435,58000.0],["2005-09-01",23.054,23.1834,22.809,22.9525,93800.0],["2005-09-02",22.8475,23.096,22.8475,22.914,51600.0],["2005-09-06",23.0365,23.2359,22.7635,23.1555,100000.0],["2005-09-07",23.1135,23.2289,23.0225,23.131,39400.0],["2005-09-08",23.0362,23.0467,22.7026,22.7518,63000.0],["2005-09-09",22.6675,22.9659,22.6675,22.9027,68000.0],["2005-09-12",22.822,23.0362,22.7447,22.98,28400.0],["2005-09-13",22.8641,22.8641,22.6499,22.6534,46600.0],["2005-09-14",22.8676,22.8676,22.5165,22.6534,82000.0],["2005-09-15",22.6464,22.7623,22.4568,22.6886,78600.0],["2005-09-16",22.8255,23.3065,22.6043,23.2609,168200.0],["2005-09-19",23.1871,23.2995,22.7342,22.8255,49000.0],["2005-09-20",22.8009,23.2925,22.4779,22.5727,58400.0],["2005-09-21",22.499,22.6008,22.1303,22.2005,62400.0],["2005-09-22",22.1443,22.7026,22.032,22.6148,58800.0],["2005-09-23",22.7588,22.9098,22.4709,22.9098,68600.0],["2005-09-26",23.0467,23.3873,22.7307,22.9379,61200.0],["2005-09-27",22.822,23.1485,22.5762,23.0256,45600.0],["2005-09-28",22.9975,22.9975,22.4358,22.5727,69000.0],["2005-09-29",22.4393,22.8115,22.1795,22.8115,72600.0],["2005-09-30",22.7553,23.0853,22.7553,23.0607,65600.0],["2005-10-03",23.2433,23.4715,23.2398,23.303,95800.0],["2005-10-04",23.303,23.8718,23.303,23.4154,167600.0],["2005-10-05",23.4434,23.5558,22.7412,22.8957,122800.0],["2005-10-06",22.8395,22.973,22.6394,22.7728,93200.0],["2005-10-07",22.8501,22.9238,22.6499,22.7237,27600.0],["2005-10-10",22.6008,22.678,22.5165,22.5165,49200.0],["2005-10-11",22.7342,22.7342,22.3375,22.3515,68400.0],["2005-10-12",22.2532,22.3375,21.8915,22.0109,66400.0],["2005-10-13",21.888,22.2918,21.5931,22.2672,103200.0],["2005-10-14",22.3796,22.6008,22.1759,22.4498,47200.0],["2005-10-17",22.4182,22.4323,22.1303,22.4182,49000.0],["2005-10-18",22.4709,22.4709,22.1865,22.2988,49000.0],["2005-10-19",22.0917,23.0397,22.0566,23.0397,69000.0],["2005-10-20",22.9098,23.1555,22.4954,22.7061,55800.0],["2005-10-21",22.5551,23.1696,22.5446,23.1696,38400.0],["2005-10-24",23.1731,23.8156,23.1731,23.8156,52800.0],["2005-10-25",23.6962,23.6962,23.296,23.3416,67000.0],["2005-10-26",23.2609,23.8086,22.9694,23.6576,76200.0],["2005-10-27",23.5558,23.5558,23.0326,23.0818,38000.0],["2005-10-28",23.3416,24.0473,23.1801,23.8753,103400.0],["2005-10-31",23.8753,23.9701,23.4891,23.5172,144000.0],["2005-11-01",23.3767,23.4189,22.9238,23.2012,92000.0],["2005-11-02",23.1766,23.9525,23.1731,23.8577,97200.0],["2005-11-03",23.9525,24.0438,23.5312,23.6401,52600.0],["2005-11-04",23.7208,23.7208,23.2538,23.4118,50000.0],["2005-11-07",23.5874,23.7945,23.2398,23.5874,120200.0],["2005-11-08",23.4575,23.6085,23.2468,23.2855,70000.0],["2005-11-09",23.461,23.6576,23.2433,23.3381,81400.0],["2005-11-10",23.3451,23.8683,23.0432,23.7665,56200.0],["2005-11-11",23.5628,23.8753,23.4189,23.5242,110600.0],["2005-11-14",23.3486,23.3486,22.8325,23.0607,91800.0],["2005-11-15",23.0748,23.1555,22.7202,22.843,188000.0],["2005-11-16",22.836,22.8992,22.6008,22.7834,126000.0],["2005-11-17",22.8782,22.8887,22.7588,22.822,60800.0],["2005-11-18",23.0958,23.2468,22.9378,23.0783,168400.0],["2005-11-21",23.1696,23.5979,23.0151,23.4856,45800.0],["2005-11-22",23.4224,23.5418,22.9589,23.1871,107400.0],["2005-11-23",22.9975,23.2609,22.9975,23.2152,29000.0],["2005-11-25",23.2784,23.2784,23.1029,23.1029,16800.0],["2005-11-28",23.1731,23.2609,22.9835,23.0151,129200.0],["2005-11-29",23.1099,23.2082,22.9835,23.0221,96000.0],["2005-11-30",23.0713,23.3662,23.0713,23.3065,175800.0],["2005-12-01",23.3065,23.6295,23.3065,23.5347,132400.0],["2005-12-02",23.5347,23.8051,23.2819,23.5593,86000.0],["2005-12-05",23.3557,23.5839,23.1906,23.2784,92600.0],["2005-12-06",23.2538,23.633,23.2538,23.2644,64800.0],["2005-12-07",23.3802,23.3802,22.8571,22.9694,77800.0],["2005-12-08",22.8676,23.1906,22.8395,23.0046,110000.0],["2005-12-09",23.1596,23.276,22.927,23.0997,125600.0],["2005-12-12",23.2865,23.2865,23.0151,23.1455,81400.0],["2005-12-13",23.0997,23.3993,23.0363,23.3676,65600.0],["2005-12-14",23.2619,23.4628,23.1737,23.2513,57800.0],["2005-12-15",22.9834,23.1808,22.7755,22.9341,157200.0],["2005-12-16",23.0151,23.2125,23.0151,23.1737,273800.0],["2005-12-19",23.0222,23.0363,22.5569,22.6838,87600.0],["2005-12-20",22.5534,22.8636,22.5499,22.5569,86200.0],["2005-12-21",22.7261,22.7684,22.564,22.6133,73600.0],["2005-12-22",22.5605,22.9023,22.5569,22.8037,65200.0],["2005-12-23",22.9094,22.9094,22.6662,22.6838,36800.0],["2005-12-27",22.638,22.8389,22.5182,22.5182,120600.0],["2005-12-28",22.7332,22.7437,22.5569,22.6486,81000.0],["2005-12-29",22.5393,22.7437,22.5393,22.5816,88400.0],["2005-12-30",22.5287,22.5781,22.3596,22.5252,308600.0],["2006-01-03",22.7226,23.0116,22.5252,22.9869,200200.0],["2006-01-04",22.8601,23.3323,22.8601,23.2477,94400.0],["2006-01-05",23.1244,23.283,23.0327,23.0363,91600.0],["2006-01-06",22.9446,23.3429,22.9376,23.3359,56800.0],["2006-01-09",23.2196,23.5403,23.2196,23.431,60000.0],["2006-01-10",23.2231,23.5509,23.2231,23.4169,44200.0],["2006-01-11",23.357,23.6848,22.8283,23.0363,135200.0],["2006-01-12",22.92,23.0187,22.7825,22.8354,41000.0],["2006-01-13",22.7226,23.1209,22.7226,23.1209,37800.0],["2006-01-17",22.9094,22.9552,22.7191,22.7614,63800.0],["2006-01-18",22.5781,22.8918,22.5781,22.8918,45400.0],["2006-01-19",22.9094,23.2125,22.7719,23.2125,38800.0],["2006-01-20",23.3429,23.3429,22.9094,22.9905,97800.0],["2006-01-23",23.1632,23.3112,22.8706,23.1808,41000.0],["2006-01-24",23.3112,23.9668,23.2442,23.8645,136800.0],["2006-01-25",23.9562,23.9632,23.5086,23.6777,62400.0],["2006-01-26",23.6319,23.9632,23.5368,23.6319,199600.0],["2006-01-27",23.5579,23.9667,23.498,23.8892,109800.0],["2006-01-30",23.8222,23.8222,23.4909,23.5685,71600.0],["2006-01-31",23.4733,23.8998,23.4733,23.7306,107800.0],["2006-02-01",23.498,23.9632,23.498,23.8504,72400.0],["2006-02-02",23.7024,23.7236,23.4698,23.4839,102600.0],["2006-02-03",23.3958,23.9315,23.3958,23.5473,76200.0],["2006-02-06",23.4804,23.8081,23.216,23.7377,85000.0],["2006-02-07",23.7341,23.9068,23.4557,23.5156,72200.0],["2006-02-08",23.6883,23.7059,23.3359,23.5262,47400.0],["2006-02-09",23.5121,23.7905,23.4099,23.5156,50000.0],["2006-02-10",23.3852,23.8222,23.35,23.7271,57000.0],["2006-02-13",23.5544,23.7694,23.4592,23.565,73200.0],["2006-02-14",23.6672,24.0654,23.4557,23.9104,52400.0],["2006-02-15",23.9667,24.002,23.7764,23.9844,58800.0],["2006-02-16",23.7905,24.143,23.7905,24.0478,128800.0],["2006-02-17",24.2205,24.2205,23.7694,23.7976,84200.0],["2006-02-21",23.6848,23.787,23.1596,23.2795,35800.0],["2006-02-22",23.3676,24.0901,23.3641,24.0126,57600.0],["2006-02-23",23.8011,24.1042,23.7694,23.8645,40600.0],["2006-02-24",23.7658,24.1394,23.6108,23.9949,102200.0],["2006-02-27",23.9667,24.4602,23.9385,24.3016,64600.0],["2006-02-28",24.1148,24.1148,23.713,23.8399,96000.0],["2006-03-01",23.7905,24.3756,23.5614,24.2981,93000.0],["2006-03-02",24.0866,24.3439,23.7553,24.0443,117400.0],["2006-03-03",23.9668,24.3298,23.854,24.0478,70800.0],["2006-03-06",23.8681,23.9245,23.5297,23.8081,128600.0],["2006-03-07",23.7835,24.002,23.6954,23.8222,133400.0],["2006-03-08",23.6601,24.0972,23.6601,23.9456,27000.0],["2006-03-09",23.9456,24.1402,23.8784,23.9562,98600.0],["2006-03-10",23.8678,24.2463,23.8678,24.2321,57600.0],["2006-03-13",24.2286,24.3736,24.0022,24.0482,78600.0],["2006-03-14",23.9916,24.363,23.9916,24.3383,71000.0],["2006-03-15",24.409,24.4904,24.2286,24.4479,53800.0],["2006-03-16",24.4975,24.5328,24.3595,24.4373,60800.0],["2006-03-17",24.5611,24.7486,24.3595,24.6991,275000.0],["2006-03-20",24.6177,24.6177,24.3878,24.5187,83600.0],["2006-03-21",24.4515,24.5187,24.409,24.4515,180400.0],["2006-03-22",24.3878,24.4479,24.1826,24.4196,185400.0],["2006-03-23",24.2923,24.4019,24.2357,24.3206,54600.0],["2006-03-24",24.3807,24.3807,24.1543,24.3206,49800.0],["2006-03-27",24.2675,24.2994,24.1083,24.2675,64800.0],["2006-03-28",24.2251,24.3347,24.1968,24.2286,80200.0],["2006-03-29",24.2604,24.6531,24.1968,24.5647,62600.0],["2006-03-30",24.5364,24.6673,24.4055,24.547,76600.0],["2006-03-31",24.5081,24.8441,24.5081,24.8441,110000.0],["2006-04-03",24.8371,25.0776,24.6036,24.6743,108200.0],["2006-04-04",24.6849,24.83,24.6531,24.6956,76000.0],["2006-04-05",24.9114,24.9856,24.6213,24.9078,102000.0],["2006-04-06",25.0528,25.0528,24.7345,24.7698,122400.0],["2006-04-07",24.8512,24.8512,24.3843,24.4161,106600.0],["2006-04-10",24.3701,24.4126,24.1932,24.3913,76600.0],["2006-04-11",24.4161,24.4161,24.0411,24.0906,99200.0],["2006-04-12",24.1296,24.1296,23.9951,24.0942,91800.0],["2006-04-13",24.0164,24.2286,23.9881,24.1119,46800.0],["2006-04-17",24.0623,24.1119,23.8076,23.9279,87000.0],["2006-04-18",23.981,24.409,23.981,24.409,97400.0],["2006-04-19",24.4833,24.6743,24.3559,24.6602,67800.0],["2006-04-20",24.6107,24.6107,24.264,24.4727,53000.0],["2006-04-21",24.784,24.784,23.9633,24.1579,69400.0],["2006-04-24",24.3206,24.3206,23.9987,24.0022,162200.0],["2006-04-25",23.935,24.1508,23.7758,23.9491,376200.0],["2006-04-26",23.7333,24.1366,23.7333,24.027,152600.0],["2006-04-27",23.9668,24.1083,23.9032,23.9456,139200.0],["2006-04-28",23.8925,24.0588,23.8324,24.0199,153600.0],["2006-05-01",24.073,24.3736,23.5671,23.5954,155800.0],["2006-05-02",23.6838,23.7369,23.56,23.6768,113000.0],["2006-05-03",23.5636,23.889,23.5636,23.7864,134200.0],["2006-05-04",23.8501,23.9987,23.8218,23.9385,75000.0],["2006-05-05",24.0482,24.4055,23.9951,24.2604,126200.0],["2006-05-08",24.1225,24.317,24.1083,24.1083,67200.0],["2006-05-09",24.073,24.2428,24.0164,24.1119,54000.0],["2006-05-10",23.9881,24.317,23.9102,24.1225,42200.0],["2006-05-11",23.9208,24.0765,23.4079,23.415,44600.0],["2006-05-12",23.4044,23.5529,23.1638,23.1673,66000.0],["2006-05-15",23.0789,23.5459,23.0789,23.2805,177800.0],["2006-05-16",23.2452,23.3831,23.0754,23.2381,80200.0],["2006-05-17",23.0258,23.2806,22.9763,22.9834,146200.0],["2006-05-18",23.0966,23.2346,22.8843,22.9374,72000.0],["2006-05-19",22.849,23.422,22.8171,23.3053,139200.0],["2006-05-22",23.1886,23.3761,22.8384,23.1143,95000.0],["2006-05-23",23.2699,23.3548,22.7499,22.7499,60200.0],["2006-05-24",22.8101,23.1497,22.5235,22.9905,95200.0],["2006-05-25",23.2593,23.3265,23.0506,23.2699,164800.0],["2006-05-26",23.4185,23.4185,23.0683,23.1143,56800.0],["2006-05-30",23.0754,23.0824,22.7181,22.7676,138200.0],["2006-05-31",22.5129,22.9869,22.5129,22.7959,113400.0],["2006-06-01",22.9586,23.5388,22.7959,23.5246,201700.0],["2006-06-02",23.5812,23.5883,23.3478,23.5529,97200.0],["2006-06-05",23.5246,23.5246,22.8454,22.8667,271500.0],["2006-06-06",22.9799,23.0365,22.5837,22.8101,205000.0],["2006-06-07",22.7605,23.4963,22.7605,23.1567,124100.0],["2006-06-08",22.5885,23.86,22.5885,23.796,185500.0],["2006-06-09",23.7037,23.9736,23.5403,23.7889,207200.0],["2006-06-12",23.7463,23.8458,23.4835,23.6113,144500.0],["2006-06-13",23.4977,24.0304,23.2775,23.6753,164900.0],["2006-06-14",23.6753,23.6824,23.4053,23.5687,216800.0],["2006-06-15",23.6966,23.86,23.6611,23.86,290800.0],["2006-06-16",23.7534,23.8884,23.6327,23.7321,465300.0],["2006-06-19",23.8529,23.8529,23.1994,23.2349,121500.0],["2006-06-20",23.1638,23.3556,23.1141,23.1425,117000.0],["2006-06-21",23.0928,23.5545,23.0928,23.4551,83800.0],["2006-06-22",23.3343,23.6469,23.0431,23.2491,111100.0],["2006-06-23",23.1212,23.1283,22.9507,23.0573,82400.0],["2006-06-26",23.242,23.2775,22.9649,23.2562,111100.0],["2006-06-27",23.3343,23.4053,23.0005,23.0005,91700.0],["2006-06-28",23.1567,23.1567,22.7874,23.0147,99700.0],["2006-06-29",23.1851,23.7889,23.0005,23.7676,155700.0],["2006-06-30",23.8955,23.9097,23.5971,23.6824,176400.0],["2006-07-03",23.7676,23.8671,23.5474,23.8102,81600.0],["2006-07-05",23.4764,23.8813,23.4764,23.7889,115800.0],["2006-07-06",23.7889,23.931,23.6611,23.796,74600.0],["2006-07-07",23.6753,23.931,23.448,23.5119,115300.0],["2006-07-10",23.6042,23.7037,23.3485,23.4693,53500.0],["2006-07-11",23.3769,23.5261,23.1283,23.5261,113900.0],["2006-07-12",23.4338,23.5403,23.0005,23.036,79800.0],["2006-07-13",22.9436,22.972,22.5956,22.7661,145000.0],["2006-07-14",22.766,22.972,22.6879,22.9152,169900.0],["2006-07-17",22.8655,23.0644,22.8158,22.9862,99500.0],["2006-07-18",23.0928,23.5616,22.9081,23.5332,98000.0],["2006-07-19",23.6398,24.2719,23.6113,24.2435,86100.0],["2006-07-20",24.208,24.2791,23.4622,23.4622,57000.0],["2006-07-21",23.3201,23.4977,23.0786,23.3201,96800.0],["2006-07-24",23.3911,24.066,23.3911,24.0589,70700.0],["2006-07-25",23.8386,24.3288,23.7818,24.3217,76800.0],["2006-07-26",24.1725,24.5845,23.9594,24.4566,112600.0],["2006-07-27",24.5419,24.5916,23.9594,24.1583,137000.0],["2006-07-28",24.3217,24.4779,24.0588,24.3856,166500.0],["2006-07-31",24.5135,24.5632,24.1867,24.414,173100.0],["2006-08-01",24.2364,24.3714,23.8671,23.9594,81200.0],["2006-08-02",24.137,24.5561,24.1015,24.4069,102100.0],["2006-08-03",24.208,24.6271,24.208,24.5774,174100.0],["2006-08-04",24.7053,24.9113,24.2862,24.4708,137500.0],["2006-08-07",24.3146,24.5561,24.2435,24.3146,70000.0],["2006-08-08",24.4637,24.4993,23.931,23.9807,123000.0],["2006-08-09",24.2222,24.2933,23.6185,23.6611,87800.0],["2006-08-10",23.5687,23.9523,23.4977,23.7321,286600.0],["2006-08-11",23.6966,23.725,23.4693,23.6469,139000.0],["2006-08-14",23.7889,24.1086,23.725,23.7534,57800.0],["2006-08-15",24.1228,24.272,24.002,24.2364,54000.0],["2006-08-16",24.3288,24.5987,24.1512,24.5845,153100.0],["2006-08-17",24.4637,24.7479,24.414,24.5419,49800.0],["2006-08-18",24.6697,24.6697,24.2862,24.4851,43900.0],["2006-08-21",24.343,24.3785,24.1015,24.2009,64800.0],["2006-08-22",24.1228,24.4069,24.1015,24.2577,78400.0],["2006-08-23",24.2009,24.3643,23.9168,23.9878,62500.0],["2006-08-24",24.1157,24.1725,23.8671,23.9878,47100.0],["2006-08-25",23.8813,24.0091,23.7676,23.8813,34100.0],["2006-08-28",23.9736,24.1725,23.7747,24.0517,69800.0],["2006-08-29",24.1654,24.4069,23.9239,24.3998,105800.0],["2006-08-30",24.4566,24.62,24.3288,24.5348,111400.0],["2006-08-31",24.4495,24.8118,24.4495,24.7692,257300.0],["2006-09-01",24.8615,24.8899,24.691,24.8331,80500.0],["2006-09-05",24.7905,25.0888,24.7905,24.9965,136100.0],["2006-09-06",24.7905,24.9681,24.6271,24.7266,59800.0],["2006-09-07",24.6624,24.7907,24.3629,24.3629,75500.0],["2006-09-08",24.4841,24.4984,24.2132,24.3629,72900.0],["2006-09-11",24.1989,24.4628,24.1847,24.2845,65800.0],["2006-09-12",24.3629,25.0973,24.2702,24.862,78300.0],["2006-09-13",24.9333,25.1187,24.6695,25.0902,51800.0],["2006-09-14",24.9547,25.0403,24.6481,25.0189,68700.0],["2006-09-15",25.2043,25.5251,25.083,25.4823,298900.0],["2006-09-18",25.3397,25.6962,25.2114,25.6677,145600.0],["2006-09-19",25.6178,25.7034,25.2827,25.3825,249800.0],["2006-09-20",25.5964,26.1525,25.5964,26.0385,104400.0],["2006-09-21",26.1811,26.2025,25.7604,25.8887,88600.0],["2006-09-22",25.7604,25.7818,25.4253,25.6677,56900.0],["2006-09-25",25.6321,26.2381,25.575,26.0385,48900.0],["2006-09-26",26.1026,26.288,25.8816,26.2595,143500.0],["2006-09-27",26.2666,26.4449,26.0955,26.3094,73600.0],["2006-09-28",26.2737,26.4306,26.0884,26.2452,83900.0],["2006-09-29",26.3165,26.3165,26.0741,26.0741,93900.0],["2006-10-02",26.1169,26.2238,25.7034,25.8745,108400.0],["2006-10-03",25.6748,25.96,25.5251,25.8032,122300.0],["2006-10-04",25.8317,26.3094,25.7747,26.288,90800.0],["2006-10-05",26.3379,26.4235,26.0598,26.4092,93800.0],["2006-10-06",26.2738,26.3807,26.0527,26.2524,64900.0],["2006-10-09",26.2025,26.509,26.0385,26.4663,55200.0],["2006-10-10",26.4235,26.4591,26.1811,26.3023,66500.0],["2006-10-11",26.2951,26.2951,25.8959,26.0099,133500.0],["2006-10-12",26.067,26.4948,25.96,26.4877,99100.0],["2006-10-13",26.5589,26.5803,26.4235,26.5233,94100.0],["2006-10-16",26.5946,26.5946,26.3878,26.452,93500.0],["2006-10-17",26.2595,26.4663,26.1169,26.3451,70000.0],["2006-10-18",26.5233,26.5589,26.2381,26.395,116400.0],["2006-10-19",26.2738,26.452,26.2524,26.3807,112100.0],["2006-10-20",26.4734,26.4734,26.2096,26.3878,102700.0],["2006-10-23",26.2452,26.6374,26.1454,26.5803,66800.0],["2006-10-24",26.3807,26.5946,26.288,26.3023,323200.0],["2006-10-25",26.3308,26.3807,25.7034,25.8317,171600.0],["2006-10-26",25.96,26.0599,25.682,25.903,194000.0],["2006-10-27",25.7818,25.846,25.6321,25.6321,199900.0],["2006-10-30",25.5251,25.8531,25.4895,25.7747,103800.0],["2006-10-31",25.7747,25.8174,25.5394,25.5679,157800.0],["2006-11-01",25.7034,25.9672,25.3397,25.3825,343400.0],["2006-11-02",25.3683,25.5394,25.1829,25.2185,155400.0],["2006-11-03",25.3112,25.5536,25.3112,25.5037,176500.0],["2006-11-06",25.5394,26.0812,25.411,26.0598,104100.0],["2006-11-07",26.0099,26.4876,26.0099,26.1525,98700.0],["2006-11-08",26.1026,26.6017,25.9886,26.4306,122800.0],["2006-11-09",26.4663,26.4877,26.0955,26.2238,136100.0],["2006-11-10",26.1668,26.3593,26.1668,26.3593,97900.0],["2006-11-13",26.3237,26.8727,26.2951,26.7301,124400.0],["2006-11-14",26.6231,26.9297,26.4663,26.9297,265900.0],["2006-11-15",26.9012,27.0937,26.8228,27.0794,95400.0],["2006-11-16",26.9725,27.1222,26.8869,27.0866,55600.0],["2006-11-17",27.0866,27.0866,26.8014,26.8869,108000.0],["2006-11-20",26.9511,26.9867,26.7728,26.9796,91100.0],["2006-11-21",26.9867,26.9867,26.7657,26.9297,49100.0],["2006-11-22",26.9654,26.9654,26.7015,26.8085,36300.0],["2006-11-24",26.7871,26.837,26.5946,26.7657,18300.0],["2006-11-27",26.7942,26.7942,26.124,26.1882,100300.0],["2006-11-28",26.1383,26.2951,26.0313,26.2737,86400.0],["2006-11-29",26.3094,26.3736,26.0313,26.3237,132000.0],["2006-11-30",26.2452,26.3736,25.9957,26.2238,108500.0],["2006-12-01",26.1739,26.2524,25.6321,25.9814,88700.0],["2006-12-04",26.0741,26.1953,25.9244,26.1098,111600.0],["2006-12-05",26.2096,26.2666,26.0171,26.067,108500.0],["2006-12-06",26.0527,26.1169,25.8531,25.9743,66400.0],["2006-12-07",25.9529,25.9886,25.796,25.8317,39800.0],["2006-12-08",25.7744,25.8174,25.617,25.6671,259900.0],["2006-12-11",25.6743,25.982,25.66,25.9247,326100.0],["2006-12-12",25.9963,26.0535,25.7959,26.0249,124300.0],["2006-12-13",26.0607,26.1394,25.8961,26.0535,67500.0],["2006-12-14",26.1609,26.2539,26.0106,26.0464,77100.0],["2006-12-15",26.1609,26.2181,26.075,26.1179,280300.0],["2006-12-18",26.2181,26.2181,25.7601,25.9462,101300.0],["2006-12-19",25.8031,25.9963,25.6814,25.8961,80700.0],["2006-12-20",26.0106,26.1895,25.9033,26.0249,55200.0],["2006-12-21",25.9462,26.168,25.7959,25.9104,58800.0],["2006-12-22",25.8675,26.0249,25.8174,25.8603,44900.0],["2006-12-26",25.939,26.3612,25.8961,26.3541,102900.0],["2006-12-27",26.4041,26.6904,26.3827,26.676,88300.0],["2006-12-28",26.6904,26.7118,26.4685,26.4829,44300.0],["2006-12-29",26.5759,26.7619,26.0607,26.1251,157100.0],["2007-01-03",26.2396,26.6617,26.2324,26.4972,167000.0],["2007-01-04",26.4757,26.7333,26.3183,26.6188,109800.0],["2007-01-05",26.583,26.583,26.1322,26.1465,144100.0],["2007-01-08",26.1465,26.2968,25.8245,26.1108,67000.0],["2007-01-09",26.1609,26.1966,25.7959,26.0321,71700.0],["2007-01-10",25.8746,26.1537,25.8245,26.1394,64300.0],["2007-01-11",26.1322,26.4471,26.0607,26.304,73400.0],["2007-01-12",26.3469,26.4614,26.1895,26.3469,43800.0],["2007-01-16",26.4256,26.6045,26.0034,26.0678,79300.0],["2007-01-17",26.0464,26.1108,25.7387,25.7458,122400.0],["2007-01-18",25.7315,25.8675,25.4668,25.4668,86300.0],["2007-01-19",25.3952,25.8102,25.3737,25.7601,81000.0],["2007-01-22",25.6099,25.6099,25.2449,25.4024,81200.0],["2007-01-23",25.3022,25.8818,25.3022,25.6385,130500.0],["2007-01-24",25.6886,25.9533,25.4882,25.9462,74700.0],["2007-01-25",25.939,25.939,25.3809,25.4024,132100.0],["2007-01-26",25.4381,25.8675,25.1662,25.7601,177000.0],["2007-01-29",25.6671,26.2038,25.6385,26.1537,230500.0],["2007-01-30",25.939,26.2038,25.9176,26.1895,112700.0],["2007-01-31",25.9963,26.2038,25.8889,26.168,128400.0],["2007-02-01",26.2467,26.3326,26.0965,26.2539,105700.0],["2007-02-02",26.168,26.4972,26.1108,26.3684,86600.0],["2007-02-05",26.5043,26.5043,25.9676,26.3397,137500.0],["2007-02-06",26.2682,26.5329,26.2181,26.4757,88700.0],["2007-02-07",26.4972,26.8478,26.3755,26.8335,111200.0],["2007-02-08",26.855,27.0696,26.6188,26.9981,148100.0],["2007-02-09",26.9408,27.0267,26.719,26.8406,150800.0],["2007-02-12",26.7619,27.1698,26.7118,27.1269,188600.0],["2007-02-13",27.1769,27.4274,27.0338,27.3201,147800.0],["2007-02-14",27.3272,27.6134,27.2771,27.4059,211100.0],["2007-02-15",27.3916,27.5276,27.2843,27.3773,140300.0],["2007-02-16",27.3773,27.4775,27.1769,27.4131,128100.0],["2007-02-20",27.3988,27.685,27.3344,27.6278,95200.0],["2007-02-21",27.5276,27.6492,27.3773,27.5991,109700.0],["2007-02-22",27.6063,27.8639,27.4775,27.8281,173300.0],["2007-02-23",27.7494,27.9354,27.456,27.7923,116500.0],["2007-02-26",27.778,27.778,27.3344,27.549,125400.0],["2007-02-27",27.3773,27.5347,26.9909,27.0052,149200.0],["2007-02-28",27.0052,27.2414,26.8979,26.9981,175400.0],["2007-03-01",26.7405,27.3487,26.3827,27.0768,164900.0],["2007-03-02",26.9408,27.0267,26.6617,26.6689,118500.0],["2007-03-05",26.5616,26.8979,26.2968,26.2968,227200.0],["2007-03-06",26.3326,27.1698,26.2968,27.041,219500.0],["2007-03-07",27.0124,27.227,26.8263,26.9766,349800.0],["2007-03-08",27.2136,27.307,27.0053,27.1059,309200.0],["2007-03-09",27.1633,27.307,27.0915,27.1849,279500.0],["2007-03-12",27.2064,27.3644,27.034,27.2854,117800.0],["2007-03-13",27.2495,27.3932,26.7468,26.7755,406800.0],["2007-03-14",26.7324,27.0125,26.3661,26.9048,178100.0],["2007-03-15",26.9479,27.2136,26.912,27.2136,102200.0],["2007-03-16",27.1705,27.1921,26.8186,26.9335,252100.0],["2007-03-19",27.0341,27.2639,26.8976,27.1274,130600.0],["2007-03-20",27.1202,27.307,26.9838,27.2926,55600.0],["2007-03-21",27.3285,27.9965,27.149,27.9534,86000.0],["2007-03-22",28.0468,28.0611,27.6948,27.7954,83900.0],["2007-03-23",27.7451,27.9462,27.7451,27.7738,66600.0],["2007-03-26",27.86,27.9031,27.4219,27.7092,49900.0],["2007-03-27",27.5584,27.6014,27.3142,27.4003,118100.0],["2007-03-28",27.3357,27.3357,26.9263,27.1202,65700.0],["2007-03-29",27.2208,27.307,26.9335,27.2352,59200.0],["2007-03-30",27.2711,27.386,26.8689,27.1202,156000.0],["2007-04-02",27.1849,27.2567,26.8114,27.0484,91500.0],["2007-04-03",27.0771,27.5224,27.0628,27.3788,173100.0],["2007-04-04",27.3429,27.5009,27.1633,27.1992,115400.0],["2007-04-05",27.228,27.2854,26.8186,26.9263,172900.0],["2007-04-09",26.8832,26.9622,26.6893,26.8329,83000.0],["2007-04-10",26.7755,27.149,26.7755,26.9981,79200.0],["2007-04-11",26.9694,27.0053,26.5816,26.7037,140100.0],["2007-04-12",26.6606,26.7108,26.4595,26.7037,60700.0],["2007-04-13",26.6606,26.8617,26.5816,26.8617,294800.0],["2007-04-16",26.9191,27.7236,26.9191,27.7236,190000.0],["2007-04-17",27.6948,27.7379,27.4363,27.5655,127100.0],["2007-04-18",27.6733,27.6733,27.4003,27.4147,71200.0],["2007-04-19",27.5009,27.5009,26.9838,27.307,153500.0],["2007-04-20",27.5943,27.7164,27.3285,27.7164,102800.0],["2007-04-23",27.6374,27.6374,27.4004,27.4219,43900.0],["2007-04-24",27.4722,27.6661,27.1849,27.5584,105700.0],["2007-04-25",27.6158,28.4777,27.6158,28.37,169400.0],["2007-04-26",28.2766,28.7722,27.9821,28.7075,168100.0],["2007-04-27",28.7362,28.8583,28.3771,28.6429,160100.0],["2007-04-30",28.7075,28.7722,28.0755,28.097,255800.0],["2007-05-01",28.1976,28.37,27.9606,28.37,106500.0],["2007-05-02",28.37,28.844,28.2981,28.7219,133600.0],["2007-05-03",28.7722,29.1385,28.6932,29.0738,303500.0],["2007-05-04",29.0523,29.2965,29.0379,29.2318,157000.0],["2007-05-07",29.2318,29.2318,29.0235,29.0738,77900.0],["2007-05-08",28.9445,29.95,28.7937,29.4545,219200.0],["2007-05-09",29.2677,29.5263,29.2103,29.397,108200.0],["2007-05-10",29.4186,29.4186,28.571,28.5782,164400.0],["2007-05-11",28.7003,28.9733,28.6285,28.923,69600.0],["2007-05-14",28.844,29.0379,28.5782,28.6932,131900.0],["2007-05-15",28.7219,28.9804,28.4777,28.4849,121300.0],["2007-05-16",28.5208,28.5495,28.3197,28.4633,252400.0],["2007-05-17",28.4202,28.5208,28.1473,28.3341,110700.0],["2007-05-18",28.3484,28.3484,28.0611,28.1258,93900.0],["2007-05-21",28.0467,28.1832,27.9606,28.0467,138700.0],["2007-05-22",27.9821,28.1832,27.9103,28.018,148900.0],["2007-05-23",28.0827,28.0827,27.6517,27.6804,301900.0],["2007-05-24",27.623,27.7882,27.3788,27.4937,319000.0],["2007-05-25",27.5512,27.7307,27.4003,27.6014,138700.0],["2007-05-29",27.6158,27.6661,27.386,27.5655,153000.0],["2007-05-30",27.3429,27.7235,27.3429,27.6804,206000.0],["2007-05-31",27.702,27.8528,27.6589,27.7307,202200.0],["2007-06-01",27.8457,28.3987,27.7882,28.2263,166800.0],["2007-06-04",28.1904,28.2838,27.939,28.1617,115400.0],["2007-06-05",28.0611,28.0898,27.7882,27.8959,119100.0],["2007-06-06",27.8456,27.9606,27.6445,27.8456,145300.0],["2007-06-07",27.9682,28.1196,27.4636,27.4636,165800.0],["2007-06-08",27.3915,27.824,27.132,27.7519,145500.0],["2007-06-11",27.6871,27.8961,27.5645,27.7664,91700.0],["2007-06-12",27.6006,27.6582,27.2762,27.3627,130500.0],["2007-06-13",27.3699,27.7663,27.2474,27.6438,159200.0],["2007-06-14",27.6006,27.8529,27.4276,27.4348,111400.0],["2007-06-15",27.8528,27.9466,27.5717,27.6438,234500.0],["2007-06-18",27.7663,27.7952,27.4059,27.4924,95900.0],["2007-06-19",27.3987,27.651,27.3266,27.6078,83500.0],["2007-06-20",27.7087,27.7087,27.1104,27.1248,89200.0],["2007-06-21",27.0311,27.1537,26.7356,26.9879,109700.0],["2007-06-22",26.9734,27.0527,26.5842,26.7572,354900.0],["2007-06-25",26.6779,27.0383,26.5193,26.6346,171100.0],["2007-06-26",26.7428,26.8149,26.4545,26.6635,102100.0],["2007-06-27",26.5482,27.1248,26.5265,27.0744,101100.0],["2007-06-28",27.132,27.2906,26.7139,27.0383,76600.0],["2007-06-29",27.2041,27.2834,26.577,26.577,154300.0],["2007-07-02",26.7356,27.0455,26.5482,27.0023,132600.0],["2007-07-03",27.0816,27.1897,26.8293,27.1609,42700.0],["2007-07-05",27.2402,27.2402,26.8077,27.0167,98600.0],["2007-07-06",26.9446,27.0167,26.7788,27.0167,35700.0],["2007-07-09",27.0167,27.1032,26.923,27.0672,114000.0],["2007-07-10",27.1104,27.1104,26.5193,26.5481,152000.0],["2007-07-11",26.5554,26.6346,26.4616,26.5842,129600.0],["2007-07-12",26.6491,27.3843,26.5626,27.3843,125900.0],["2007-07-13",27.269,27.3555,27.0744,27.2834,111100.0],["2007-07-16",27.1825,27.3555,27.0383,27.2401,109700.0],["2007-07-17",27.2618,27.7231,27.1753,27.5645,185200.0],["2007-07-18",27.4348,27.5717,27.0167,27.2401,218200.0],["2007-07-19",27.3699,27.5357,27.2041,27.305,114500.0],["2007-07-20",27.2474,27.2474,26.4905,26.7572,214900.0],["2007-07-23",26.9158,27.1248,26.8077,26.8653,107900.0],["2007-07-24",26.8581,27.7591,26.1445,27.7591,384500.0],["2007-07-25",27.9321,28.4511,27.6366,28.1484,314400.0],["2007-07-26",27.7664,28.3718,27.2474,27.6582,229600.0],["2007-07-27",27.5213,27.8096,27.1609,27.1609,175700.0],["2007-07-30",27.2618,27.3699,26.6995,27.1681,276600.0],["2007-07-31",27.3699,27.5285,26.8365,26.9158,255500.0],["2007-08-01",26.8365,27.4852,26.8365,27.4276,168200.0],["2007-08-02",27.4492,27.824,27.269,27.5717,139100.0],["2007-08-03",27.615,27.8817,26.6346,26.6346,221100.0],["2007-08-06",26.7067,28.1484,26.3103,28.0475,319700.0],["2007-08-07",27.8457,29.2657,27.7375,28.9701,342400.0],["2007-08-08",29.0422,30.7074,28.7755,29.3666,487400.0],["2007-08-09",28.9269,30.3685,28.6962,29.6261,471200.0],["2007-08-10",29.0134,29.2224,27.3699,27.4852,507500.0],["2007-08-13",27.6726,28.307,27.6438,27.8024,281300.0],["2007-08-14",27.8312,28.2349,27.7159,27.8457,168000.0],["2007-08-15",27.7519,29.1576,27.7519,28.2421,220900.0],["2007-08-16",28.1772,31.1759,28.1772,30.9236,534700.0],["2007-08-17",31.8246,32.5094,31.1903,31.2624,473000.0],["2007-08-20",31.3201,31.4642,30.9092,31.3128,195200.0],["2007-08-21",31.2912,32.2355,31.2912,31.8967,157100.0],["2007-08-22",32.0769,32.6752,31.63,32.0048,261700.0],["2007-08-23",32.0553,32.1995,31.4282,31.6012,95000.0],["2007-08-24",31.7453,32.3148,31.5291,32.2355,84400.0],["2007-08-27",31.7525,32.1995,31.6732,31.7597,84500.0],["2007-08-28",31.7237,31.7237,31.1399,31.248,176700.0],["2007-08-29",31.3561,31.6732,30.9957,31.5651,118800.0],["2007-08-30",31.147,31.8246,30.9596,31.4426,129600.0],["2007-08-31",31.839,32.3725,31.7165,31.9328,155000.0],["2007-09-04",31.8967,32.2643,31.5219,31.7093,113800.0],["2007-09-05",31.5363,31.8102,31.2263,31.594,165800.0],["2007-09-06",31.594,31.594,30.9885,31.4714,95900.0],["2007-09-07",30.9308,31.5363,30.5776,30.592,90400.0],["2007-09-10",30.8235,31.3442,29.9845,30.8524,74500.0],["2007-09-11",30.9536,31.4237,30.6426,31.3659,77200.0],["2007-09-12",31.1851,31.93,30.903,31.5033,209100.0],["2007-09-13",31.6045,31.995,31.0259,31.5177,101400.0],["2007-09-14",31.2067,32.1831,30.8885,32.1397,88400.0],["2007-09-17",32.0167,32.0167,31.2429,31.3948,169500.0],["2007-09-18",31.9589,33.2679,31.7781,33.1956,270400.0],["2007-09-19",33.4198,34.0345,33.2245,33.3909,170800.0],["2007-09-20",33.1377,33.2751,32.0746,32.4217,203500.0],["2007-09-21",32.6821,32.834,31.7781,32.0818,288400.0],["2007-09-24",32.1035,32.2265,31.2574,31.4237,106900.0],["2007-09-25",31.2284,31.4743,31.1923,31.402,101800.0],["2007-09-26",31.4816,31.5467,31.1272,31.2574,99700.0],["2007-09-27",31.3948,31.9589,31.3225,31.8866,83700.0],["2007-09-28",31.8359,32.1614,30.9391,30.997,161800.0],["2007-10-01",31.0042,31.6479,30.9175,31.4165,230800.0],["2007-10-02",31.5177,32.6532,31.5177,32.5519,117100.0],["2007-10-03",32.429,32.7544,32.0167,32.1108,142900.0],["2007-10-04",32.1831,32.8774,32.0601,32.3205,115700.0],["2007-10-05",32.3928,33.3113,32.3928,32.7978,164000.0],["2007-10-08",32.6821,33.4632,32.4941,32.6459,109400.0],["2007-10-09",32.6749,32.7616,32.1903,32.5953,111500.0],["2007-10-10",32.5736,32.617,32.1759,32.5302,89000.0],["2007-10-11",32.6315,32.7544,31.9444,32.2265,127500.0],["2007-10-12",32.2048,32.7255,32.0095,32.0891,73200.0],["2007-10-15",32.0457,32.429,30.9825,31.3225,96800.0],["2007-10-16",31.2212,31.995,31.2212,31.3586,156800.0],["2007-10-17",31.7202,32.2626,31.2067,31.4599,136000.0],["2007-10-18",31.3369,31.496,30.8596,31.3586,181500.0],["2007-10-19",31.3586,31.3586,30.7077,30.7294,153900.0],["2007-10-22",30.7294,31.4309,30.3316,31.3803,140900.0],["2007-10-23",31.7709,31.7709,30.8668,31.1778,207200.0],["2007-10-24",31.1778,31.7275,30.6499,31.4816,185000.0],["2007-10-25",31.4599,31.4599,30.4474,30.5558,238600.0],["2007-10-26",30.7005,30.9175,30.3967,30.7945,185900.0],["2007-10-29",30.6643,31.0983,30.2304,30.6065,191700.0],["2007-10-30",30.5342,30.7005,30.1219,30.3895,384000.0],["2007-10-31",30.4184,31.0332,30.1219,30.375,228500.0],["2007-11-01",30.0134,30.1075,28.7767,28.8708,286000.0],["2007-11-02",29.2107,29.4059,28.9214,29.1528,165100.0],["2007-11-05",28.755,28.9575,28.3934,28.6682,288800.0],["2007-11-06",28.7116,29.4493,28.4151,29.3842,139800.0],["2007-11-07",29.0805,29.3336,28.0391,28.0463,279700.0],["2007-11-08",28.35,28.8491,27.5907,28.7478,257800.0],["2007-11-09",28.6104,29.6012,28.3139,29.2107,120300.0],["2007-11-12",29.2396,30.2015,29.0154,29.3408,121400.0],["2007-11-13",29.5578,30.281,29.5216,30.2159,130400.0],["2007-11-14",30.3533,30.3533,29.5216,29.8182,98500.0],["2007-11-15",29.7386,29.8616,28.6683,28.9142,107700.0],["2007-11-16",28.972,29.2034,28.2054,28.9792,158700.0],["2007-11-19",28.7116,28.784,27.3665,28.0897,122700.0],["2007-11-20",27.9884,28.3139,27.2508,28.2271,210500.0],["2007-11-21",28.1186,28.3356,27.5907,27.7498,204900.0],["2007-11-23",28.0246,29.0516,28.0246,28.6538,62800.0],["2007-11-26",28.6321,28.6321,27.0772,27.1278,186900.0],["2007-11-27",27.1567,27.7715,26.947,27.3231,199800.0],["2007-11-28",27.6775,28.6538,27.3592,28.6466,189900.0],["2007-11-29",28.5236,28.6321,27.7208,27.8583,107200.0],["2007-11-30",28.2777,28.4947,27.1423,27.2074,333800.0],["2007-12-03",27.3086,27.6775,26.6867,26.8675,268900.0],["2007-12-04",26.6867,26.8458,26.3974,26.6939,200400.0],["2007-12-05",27.0989,27.3231,26.5492,26.9687,114600.0],["2007-12-06",26.8602,27.3737,26.4046,27.2001,302900.0],["2007-12-07",27.3308,27.3308,26.6701,26.8153,208200.0],["2007-12-10",26.7935,27.4615,26.5466,27.2945,175100.0],["2007-12-11",27.3744,27.5704,25.7334,25.8713,297700.0],["2007-12-12",26.5757,26.6483,25.3776,26.0311,121300.0],["2007-12-13",26.3869,27.5269,26.3869,27.3889,459000.0],["2007-12-14",26.9968,27.3817,26.5975,26.8226,212100.0],["2007-12-17",26.6047,26.9242,26.307,26.4377,203000.0],["2007-12-18",26.808,27.7883,26.7354,27.5632,420200.0],["2007-12-19",27.5777,28.1731,27.3308,28.0497,330300.0],["2007-12-20",28.3183,28.3183,27.643,28.2748,2685100.0],["2007-12-21",28.4999,28.6814,27.8827,28.6814,698500.0],["2007-12-24",28.6814,29.0445,28.5071,28.7032,99200.0],["2007-12-26",28.4636,29.3059,28.3038,29.0808,214900.0],["2007-12-27",29.1098,29.1098,28.0424,28.1078,148300.0],["2007-12-28",28.4926,28.8266,27.9626,28.0642,82000.0],["2007-12-31",27.9408,28.3692,27.643,27.8536,217600.0],["2008-01-02",27.8246,28.1078,27.1057,27.1783,183000.0],["2008-01-03",27.251,28.0061,27.0839,27.0839,228400.0],["2008-01-04",26.7717,27.3889,26.2998,26.5902,219600.0],["2008-01-07",26.7717,28.2094,26.5611,27.9335,389500.0],["2008-01-08",27.9553,28.3474,26.8734,26.9678,314100.0],["2008-01-09",26.5757,27.6213,26.3215,27.5995,329800.0],["2008-01-10",27.2655,28.754,27.2292,28.3837,296200.0],["2008-01-11",28.1949,28.7685,27.6067,27.919,249600.0],["2008-01-14",28.224,28.2675,27.1566,27.1566,197400.0],["2008-01-15",26.9097,27.3962,26.5321,26.9315,230800.0],["2008-01-16",26.8952,27.8246,26.8879,27.5196,294900.0],["2008-01-17",27.6721,27.7592,26.7572,26.9605,314600.0],["2008-01-18",26.9532,27.6866,25.9657,26.5539,432600.0],["2008-01-22",26.8371,28.8629,26.1908,27.7447,358000.0],["2008-01-23",27.1783,32.3119,27.0186,29.4511,1229800.0],["2008-01-24",29.5019,30.7363,29.1824,30.3297,632900.0],["2008-01-25",30.3369,30.5548,29.1606,29.3785,372100.0],["2008-01-28",29.255,30.3878,28.9573,30.1917,232800.0],["2008-01-29",30.3151,30.5693,29.4874,30.0828,229700.0],["2008-01-30",29.8069,30.2425,29.3349,29.4293,254700.0],["2008-01-31",29.1243,31.1865,28.8557,30.5911,899400.0],["2008-02-01",30.7726,31.2954,30.1409,31.1574,457200.0],["2008-02-04",31.0485,31.0485,30.395,30.562,265100.0],["2008-02-05",29.9739,30.6419,29.756,29.8069,186600.0],["2008-02-06",30.1118,30.2788,29.2695,29.3712,177700.0],["2008-02-07",29.2623,30.4095,29.1243,29.865,210600.0],["2008-02-08",29.756,30.1481,28.9065,29.2841,174000.0],["2008-02-11",29.2478,29.4656,28.616,29.0662,144600.0],["2008-02-12",29.2768,29.7052,28.9501,29.2841,138600.0],["2008-02-13",29.5455,29.6616,28.9573,29.5092,597600.0],["2008-02-14",29.6326,29.6326,28.8194,28.9355,286400.0],["2008-02-15",28.7758,29.2913,28.5434,28.921,180800.0],["2008-02-19",29.1534,29.1534,28.3546,28.3909,201300.0],["2008-02-20",28.3111,28.921,28.282,28.8339,219000.0],["2008-02-21",29.2913,29.2913,28.4273,28.5289,327600.0],["2008-02-22",28.5144,28.8484,27.8318,28.754,398300.0],["2008-02-25",28.754,29.1025,28.0715,28.7613,319300.0],["2008-02-26",28.5144,29.5455,28.4926,29.2042,428500.0],["2008-02-27",28.8629,29.589,28.7976,29.3059,244700.0],["2008-02-28",29.1316,29.4003,28.8121,29.0299,345000.0],["2008-02-29",28.6233,28.7976,27.6794,27.7955,274500.0],["2008-03-03",27.8682,28.3329,27.5559,27.8318,272900.0],["2008-03-04",27.5341,27.919,27.2292,27.6794,468200.0],["2008-03-05",27.8682,27.9335,27.1203,27.3962,367100.0],["2008-03-06",27.1929,27.6213,26.9387,26.9678,269000.0],["2008-03-07",26.7272,27.8572,26.2752,26.9605,283000.0],["2008-03-10",27.1573,27.3615,26.5303,26.9313,273900.0],["2008-03-11",27.6312,28.9362,27.5364,28.9289,363500.0],["2008-03-12",28.9945,29.5268,28.455,28.6082,504300.0],["2008-03-13",28.3165,29.1476,27.901,28.7831,304400.0],["2008-03-14",29.0893,29.0893,27.7333,28.5571,363400.0],["2008-03-17",28.2728,29.6434,26.472,28.3603,274400.0],["2008-03-18",29.031,29.4684,28.2801,29.4611,268400.0],["2008-03-19",29.6507,30.1902,29.4684,29.5268,360900.0],["2008-03-20",29.833,31.2765,29.1403,31.2327,809600.0],["2008-03-24",31.2911,32.0347,31.2473,31.3275,218700.0],["2008-03-25",31.3712,31.7066,30.9557,31.4879,182200.0],["2008-03-26",31.2765,31.3494,30.737,30.912,139900.0],["2008-03-27",30.9849,31.1453,30.1173,30.3141,281000.0],["2008-03-28",30.285,30.5183,29.9277,30.0152,141800.0],["2008-03-31",30.1246,30.511,29.8986,30.0371,241300.0],["2008-04-01",30.2558,30.8682,30.2558,30.8536,381100.0],["2008-04-02",30.7662,31.1161,30.0371,30.9193,239400.0],["2008-04-03",30.7005,31.4004,30.5693,31.1599,238100.0],["2008-04-04",31.2984,31.4952,30.8536,31.1453,245000.0],["2008-04-07",31.2984,31.5681,31.0942,31.2255,139900.0],["2008-04-08",30.9338,31.3494,30.4527,30.8828,112400.0],["2008-04-09",30.9849,30.9849,30.0225,30.1392,127800.0],["2008-04-10",30.1902,30.8172,30.0079,30.4891,95500.0],["2008-04-11",30.1902,30.5839,29.709,29.7455,105700.0],["2008-04-14",29.7965,30.8463,29.432,29.4976,163900.0],["2008-04-15",29.6361,30.0225,29.3664,29.9861,172000.0],["2008-04-16",30.3433,31.0359,30.1683,30.9776,184100.0],["2008-04-17",30.9047,30.9047,30.1829,30.6787,210800.0],["2008-04-18",31.2182,31.6192,30.9047,31.0359,147900.0],["2008-04-21",30.6422,30.9557,30.2267,30.2923,108500.0],["2008-04-22",30.2995,32.5305,30.2995,32.2899,454200.0],["2008-04-23",32.2607,32.7929,32.1586,32.5232,207500.0],["2008-04-24",32.4576,34.0615,32.4576,33.9813,365800.0],["2008-04-25",34.0542,35.4759,33.6751,35.0603,305800.0],["2008-04-28",35.33,36.6934,34.6812,36.2705,518200.0],["2008-04-29",36.2997,36.3507,35.7602,35.9424,446000.0],["2008-04-30",35.9133,36.2705,35.7019,36.1903,524800.0],["2008-05-01",36.0955,36.9194,36.0955,36.8173,544100.0],["2008-05-02",37.1818,38.3265,36.8173,36.9704,455700.0],["2008-05-05",36.8319,37.0725,36.3288,36.7371,257800.0],["2008-05-06",36.4455,37.4516,36.2851,37.3058,212100.0],["2008-05-07",37.4079,37.5828,35.2061,35.3811,205600.0],["2008-05-08",35.5998,36.2924,35.3009,36.0664,265500.0],["2008-05-09",35.6363,36.8538,35.6363,36.1685,183100.0],["2008-05-12",36.1612,37.1891,36.0518,36.8465,423400.0],["2008-05-13",36.9704,37.7578,36.4747,37.7578,350400.0],["2008-05-14",37.7651,38.0057,36.7954,36.9413,266800.0],["2008-05-15",36.8683,37.2693,36.3143,37.1454,204900.0],["2008-05-16",37.3349,37.4079,36.0737,36.4163,161600.0],["2008-05-19",37.3641,37.6193,35.8623,36.6423,242300.0],["2008-05-20",36.4017,36.8902,36.2268,36.5767,166300.0],["2008-05-21",36.7444,37.4735,36.5986,36.8902,179000.0],["2008-05-22",37.0433,38.3629,37.036,38.2171,359300.0],["2008-05-23",38.1296,38.1296,37.4006,37.8015,429200.0],["2008-05-27",38.013,38.4577,37.5974,38.1807,315300.0],["2008-05-28",38.2609,38.4431,37.1527,37.4516,238000.0],["2008-05-29",37.4079,38.5087,37.4079,38.2244,222000.0],["2008-05-30",38.3338,38.5889,37.7068,38.0348,175600.0],["2008-06-02",37.9328,38.3848,36.8319,37.8088,197000.0],["2008-06-03",38.0348,38.5816,37.1089,37.3641,444100.0],["2008-06-04",37.1818,38.2608,36.9996,37.8015,281900.0],["2008-06-05",37.8307,38.6327,37.8307,38.4942,248600.0],["2008-06-06",38.1952,38.5452,37.2256,37.2766,228100.0],["2008-06-09",37.2803,38.0336,36.4684,37.017,223400.0],["2008-06-10",36.8926,38.1653,36.4611,37.8215,407500.0],["2008-06-11",37.646,38.2896,37.0096,37.1413,303500.0],["2008-06-12",37.5655,38.2969,37.1413,37.8362,423800.0],["2008-06-13",38.2896,38.765,37.3973,38.3554,254800.0],["2008-06-16",38.2896,39.8622,37.88,39.5916,224900.0],["2008-06-17",39.6354,40.1255,39.0796,39.6866,254000.0],["2008-06-18",39.4526,41.1348,38.7943,40.2279,383800.0],["2008-06-19",40.3303,40.6302,39.5257,40.6302,305600.0],["2008-06-20",40.696,41.3908,40.0158,40.9374,454200.0],["2008-06-23",41.0983,41.1202,39.2551,39.3794,182700.0],["2008-06-24",39.0503,39.9499,38.2531,39.5038,292200.0],["2008-06-25",39.5769,42.3417,39.5038,39.7963,679900.0],["2008-06-26",39.3868,40.0889,37.9678,38.2677,394200.0],["2008-06-27",38.2531,40.4107,38.2531,38.67,648000.0],["2008-06-30",38.5968,38.9552,37.4266,37.4997,317500.0],["2008-07-01",37.3095,38.019,36.6366,37.785,797500.0],["2008-07-02",37.6752,38.9479,36.9658,37.0243,336000.0],["2008-07-03",36.9438,37.1047,35.2177,35.2177,209200.0],["2008-07-07",35.5688,35.7955,34.0474,34.5814,358600.0],["2008-07-08",34.5667,36.7025,34.1352,36.6293,352900.0],["2008-07-09",37.9897,37.9897,36.0881,36.1466,304600.0],["2008-07-10",36.0222,37.3022,35.5907,36.1978,241900.0],["2008-07-11",35.8028,37.0608,35.1665,36.4977,250200.0],["2008-07-14",37.0755,37.0828,34.1206,34.4716,243800.0],["2008-07-15",34.0401,35.7516,33.2429,34.3473,343400.0],["2008-07-16",34.4716,37.134,34.4716,36.9658,414300.0],["2008-07-17",37.2657,39.7305,37.2657,39.6793,602500.0],["2008-07-18",39.6501,39.7159,38.2969,38.926,371100.0],["2008-07-21",39.6501,39.8987,38.9698,38.9918,346500.0],["2008-07-22",38.8674,41.5079,38.4725,41.2299,635600.0],["2008-07-23",41.5079,41.6249,40.0816,41.1641,465600.0],["2008-07-24",41.4274,42.3344,40.1474,40.557,396200.0],["2008-07-25",41.069,41.6907,39.8695,40.4692,253700.0],["2008-07-28",40.2645,40.9008,39.3356,39.533,298500.0],["2008-07-29",39.7817,41.7127,38.904,41.7127,311600.0],["2008-07-30",41.6907,42.2246,40.3815,40.4473,458800.0],["2008-07-31",39.9938,40.6667,39.2917,40.2791,351200.0],["2008-08-01",40.0962,41.1422,39.438,40.7399,283700.0],["2008-08-04",40.6375,41.581,40.0523,40.9374,461900.0],["2008-08-05",40.8642,42.4148,40.8276,42.3417,372900.0],["2008-08-06",41.9321,41.9686,40.5204,40.9885,351300.0],["2008-08-07",40.1182,40.5131,39.1381,39.4306,366200.0],["2008-08-08",39.3063,41.0105,38.765,40.7984,332600.0],["2008-08-11",40.8203,43.1536,40.6082,43.1243,430700.0],["2008-08-12",42.8683,42.8683,41.4786,41.8516,277300.0],["2008-08-13",41.9833,42.327,41.0763,41.7492,610400.0],["2008-08-14",41.4055,42.4733,41.0763,41.9467,289700.0],["2008-08-15",42.4441,42.8244,40.5131,41.091,334100.0],["2008-08-18",41.1934,41.3616,39.7744,39.9719,295900.0],["2008-08-19",39.6354,39.9938,38.6261,39.1234,228200.0],["2008-08-20",39.2478,39.7817,38.1726,38.8821,170200.0],["2008-08-21",38.2969,38.9113,38.1287,38.4871,113900.0],["2008-08-22",39.0284,39.7451,38.2677,38.9113,259700.0],["2008-08-25",38.9113,38.9113,37.3754,37.7996,324000.0],["2008-08-26",37.7411,38.3408,37.3754,37.624,308500.0],["2008-08-27",37.5655,38.6919,37.5655,38.1141,207400.0],["2008-08-28",38.2092,38.3335,37.7191,38.0995,273600.0],["2008-08-29",37.763,38.2896,37.6021,38.0556,228900.0],["2008-09-02",38.648,38.7651,37.4485,37.7557,361900.0],["2008-09-03",37.5655,39.1673,37.5655,38.7797,250700.0],["2008-09-04",38.2019,39.16,37.4631,37.7703,233000.0],["2008-09-05",37.9385,39.2697,37.4778,38.9845,301600.0],["2008-09-08",41.0718,41.512,39.2523,40.2794,262900.0],["2008-09-09",39.7292,40.727,38.9001,38.9074,311500.0],["2008-09-10",39.5164,39.8025,38.1517,39.2816,222100.0],["2008-09-11",39.0175,39.7071,38.1664,39.6925,405000.0],["2008-09-12",39.0175,40.1547,38.9221,39.8979,162900.0],["2008-09-15",36.9118,39.8245,36.9118,37.983,331600.0],["2008-09-16",38.3865,41.1819,37.9243,41.1745,485300.0],["2008-09-17",39.6705,41.7908,37.983,38.2324,434400.0],["2008-09-18",39.1936,44.5935,37.5428,43.2876,532400.0],["2008-09-19",48.5481,51.0646,41.0938,50.9913,1898500.0],["2008-09-22",47.6897,47.6897,38.4232,38.4232,396900.0],["2008-09-23",38.8414,40.5436,38.1591,38.9368,141200.0],["2008-09-24",40.4042,41.4753,38.5259,39.7438,168900.0],["2008-09-25",39.6265,41.2332,37.8436,38.0344,175100.0],["2008-09-26",37.1172,38.9001,36.6844,38.3792,392400.0],["2008-09-29",37.6675,39.8099,36.6917,37.3153,163100.0],["2008-09-30",39.7805,40.8224,36.6844,38.5333,313800.0],["2008-10-01",38.1591,40.6756,38.1591,39.0248,166900.0],["2008-10-02",38.9588,41.8495,38.1517,41.6147,115300.0],["2008-10-03",42.5539,44.0212,39.6705,40.7197,168400.0],["2008-10-06",39.333,40.3822,37.3447,38.2618,383100.0],["2008-10-07",38.3132,39.9566,37.4181,38.093,245000.0],["2008-10-08",37.1173,40.1107,35.958,37.0659,436900.0],["2008-10-09",37.9903,38.5186,32.3556,32.3556,537800.0],["2008-10-10",31.6293,35.3344,31.1597,33.5735,503000.0],["2008-10-13",35.6866,38.8341,34.8502,38.4819,374100.0],["2008-10-14",38.8634,41.0645,37.0439,38.4525,329000.0],["2008-10-15",37.264,40.1987,36.5523,36.6257,299800.0],["2008-10-16",37.0145,41.1012,35.217,40.8224,386700.0],["2008-10-17",39.5604,40.5656,37.8216,38.2618,414300.0],["2008-10-20",38.8194,39.7952,36.9191,39.0102,325800.0],["2008-10-21",37.6235,39.465,36.7064,36.9558,364000.0],["2008-10-22",36.7211,36.7577,33.7863,34.0651,315800.0],["2008-10-23",34.2632,34.63,30.2719,31.4825,831400.0],["2008-10-24",30.2426,31.6146,29.5309,30.6021,490400.0],["2008-10-27",30.2499,30.9102,29.2595,29.2595,323800.0],["2008-10-28",30.294,32.6564,29.1494,32.5317,402200.0],["2008-10-29",32.6858,33.104,31.2037,31.6219,284400.0],["2008-10-30",32.7298,32.7298,30.8809,31.842,170700.0],["2008-10-31",31.3872,33.3461,31.1084,33.2581,210100.0],["2008-11-03",32.8472,34.1238,32.429,33.4635,164000.0],["2008-11-04",33.6249,35.1583,33.4635,34.3439,258600.0],["2008-11-05",33.7276,34.4906,32.9059,33.148,332500.0],["2008-11-06",32.7224,33.3754,31.2991,31.4165,167700.0],["2008-11-07",31.6073,32.0988,30.9983,32.0401,116700.0],["2008-11-10",32.7004,32.7885,31.5926,31.8861,140200.0],["2008-11-11",31.4458,33.2727,31.1377,32.0108,208700.0],["2008-11-12",31.3138,32.0988,30.0885,30.1765,198000.0],["2008-11-13",30.4847,33.9184,29.4942,33.6763,366600.0],["2008-11-14",33.0526,33.911,30.5581,30.7048,208800.0],["2008-11-17",30.4554,31.5412,29.9124,30.0298,208700.0],["2008-11-18",30.2866,30.5067,28.4524,30.2793,312200.0],["2008-11-19",29.8317,30.9763,28.5184,28.5184,312400.0],["2008-11-20",28.4451,30.1399,27.616,27.7627,363100.0],["2008-11-21",28.1076,30.2499,26.8456,30.0225,441600.0],["2008-11-24",30.1545,34.5127,30.1545,34.0724,392400.0],["2008-11-25",34.3953,34.3953,31.3285,33.0453,287000.0],["2008-11-26",32.4657,34.8061,32.4657,34.4393,246900.0],["2008-11-28",34.0138,35.0776,33.823,35.0776,139400.0],["2008-12-01",33.9257,34.5053,29.3255,29.3255,361400.0],["2008-12-02",29.7143,31.864,29.685,31.7613,254300.0],["2008-12-03",29.685,33.867,29.685,33.5882,314700.0],["2008-12-04",32.8765,34.4466,31.688,32.2896,298700.0],["2008-12-05",31.5853,34.8061,30.5728,34.7548,504700.0],["2008-12-08",35.4885,36.1048,34.6667,35.9507,316500.0],["2008-12-09",35.4758,36.7864,33.7749,33.8559,456800.0],["2008-12-10",34.3197,34.9014,33.0827,33.8485,217100.0],["2008-12-11",33.2963,33.7307,31.2346,31.4776,368200.0],["2008-12-12",30.9548,33.7896,30.837,33.5466,303200.0],["2008-12-15",33.6718,33.6718,31.2935,32.1402,307000.0],["2008-12-16",33.0091,35.2917,32.4127,35.2033,267900.0],["2008-12-17",34.6143,35.7187,34.0252,34.5038,308900.0],["2008-12-18",34.2903,35.196,33.3846,33.6644,250700.0],["2008-12-19",34.2387,34.4965,33.1416,33.4435,596400.0],["2008-12-22",34.0031,34.1872,32.0224,32.8324,178300.0],["2008-12-23",33.149,33.2521,31.8531,32.2507,146100.0],["2008-12-24",32.2728,32.8692,31.9341,32.7808,121100.0],["2008-12-26",33.0459,33.311,32.5305,33.0533,66700.0],["2008-12-29",33.0312,33.2153,32.1108,33.068,145600.0],["2008-12-30",32.5084,34.1357,32.5084,34.0473,173600.0],["2008-12-31",33.068,36.3667,33.068,36.1826,247100.0],["2009-01-02",36.1752,36.6318,35.5494,36.1016,154300.0],["2009-01-05",36.1826,36.1826,34.8204,35.4831,215600.0],["2009-01-06",35.8218,35.8218,34.2977,34.791,230200.0],["2009-01-07",33.8706,34.4302,32.6925,33.2153,345400.0],["2009-01-08",32.9723,33.8706,32.9723,33.6129,145100.0],["2009-01-09",33.716,33.7307,32.1034,32.1181,244400.0],["2009-01-12",31.9635,32.6557,31.2125,31.4407,157300.0],["2009-01-13",31.1757,32.5673,31.0137,32.5673,266900.0],["2009-01-14",31.8384,32.3906,30.4614,30.7044,330200.0],["2009-01-15",30.9327,31.7795,29.6147,30.7412,366400.0],["2009-01-16",30.8517,31.2051,29.3422,30.8885,209300.0],["2009-01-20",30.2921,30.5719,28.6575,28.6795,386500.0],["2009-01-21",29.0698,29.6957,27.4278,28.0537,834800.0],["2009-01-22",27.3763,28.3556,26.6694,27.2511,655100.0],["2009-01-23",26.5442,27.7444,26.3233,27.6855,270600.0],["2009-01-26",27.7592,28.3408,26.7283,27.1259,262800.0],["2009-01-27",27.2216,28.2083,27.1995,28.061,541400.0],["2009-01-28",29.0698,31.1683,29.0477,31.0579,255800.0],["2009-01-29",30.7781,31.2419,29.2981,29.357,292600.0],["2009-01-30",29.6736,29.8503,28.2378,28.5249,256300.0],["2009-02-02",28.0242,29.1581,27.9948,28.9225,225600.0],["2009-02-03",29.1214,29.4012,28.3998,28.9078,329100.0],["2009-02-04",28.7679,30.027,28.7164,29.0109,138100.0],["2009-02-05",28.6722,30.1154,28.3556,29.6294,151800.0],["2009-02-06",29.5042,32.3832,29.5042,32.3685,301600.0],["2009-02-09",32.1181,33.23,32.1181,32.5305,161800.0],["2009-02-10",32.2065,32.8545,30.3952,30.6823,290100.0],["2009-02-11",30.9621,31.6616,30.4614,31.3818,198200.0],["2009-02-12",30.8738,31.7353,30.0712,31.588,184700.0],["2009-02-13",31.5291,31.6764,30.4614,30.4614,171200.0],["2009-02-17",29.6073,29.9681,28.9962,29.0183,223200.0],["2009-02-18",29.2391,29.6073,28.6575,28.7974,215200.0],["2009-02-19",29.3054,29.4011,27.6119,27.634,169500.0],["2009-02-20",27.2879,28.3188,26.721,27.9285,454100.0],["2009-02-23",28.1273,28.4145,27.3984,27.4646,265400.0],["2009-02-24",27.8696,29.3938,27.5088,29.3643,286500.0],["2009-02-25",29.0404,29.5852,27.5751,28.7679,289100.0],["2009-02-26",28.6575,29.9828,28.5323,28.6648,193100.0],["2009-02-27",28.2083,29.4012,27.9212,27.9285,214200.0],["2009-03-02",27.31,27.7739,26.8535,27.1775,287000.0],["2009-03-03",27.6708,28.142,26.0509,26.7062,332800.0],["2009-03-04",27.2069,27.2585,25.9257,26.8167,196400.0],["2009-03-05",26.1614,26.6031,25.1821,25.2778,362800.0],["2009-03-06",25.506,26.316,24.7771,25.4324,385300.0],["2009-03-09",25.3251,25.9985,25.0439,25.2437,229200.0],["2009-03-10",25.3103,27.7673,25.3103,27.7451,369200.0],["2009-03-11",27.9671,28.3742,26.9902,27.1901,235700.0],["2009-03-12",27.1456,29.9061,26.2724,29.8913,338200.0],["2009-03-13",29.7877,30.7276,29.6027,30.2317,226100.0],["2009-03-16",30.4463,31.6452,30.2539,30.2909,283500.0],["2009-03-17",30.1281,31.5565,29.9949,31.5565,217600.0],["2009-03-18",31.29,32.7257,30.698,32.6961,381200.0],["2009-03-19",32.8664,32.896,31.1124,31.1124,246100.0],["2009-03-20",31.4824,31.6823,29.8543,29.8691,428000.0],["2009-03-23",30.2909,34.4871,30.2909,34.3021,426500.0],["2009-03-24",33.7692,34.3983,31.9339,31.9931,284600.0],["2009-03-25",32.3705,33.2586,30.8164,32.748,267700.0],["2009-03-26",33.2142,33.6434,32.2595,33.6434,278600.0],["2009-03-27",32.7998,33.6656,32.0745,32.2595,203700.0],["2009-03-30",31.3418,31.5638,30.2391,30.3131,336800.0],["2009-03-31",30.7942,32.0893,30.6536,31.4454,202900.0],["2009-04-01",30.772,31.8377,30.2021,31.7859,266000.0],["2009-04-02",31.9265,33.118,31.9265,32.8812,286400.0],["2009-04-03",32.8812,33.599,32.5111,33.599,181400.0],["2009-04-06",32.9626,33.1402,32.1855,32.6221,146700.0],["2009-04-07",32.2373,32.6962,31.142,31.1494,226300.0],["2009-04-08",31.5268,31.7044,30.6758,31.3788,106000.0],["2009-04-09",32.3113,34.2429,32.1263,34.2429,260800.0],["2009-04-13",33.562,35.9524,33.562,35.8192,298600.0],["2009-04-14",35.0273,35.4862,32.5407,32.7109,239000.0],["2009-04-15",32.5333,33.9025,31.9043,33.6656,191600.0],["2009-04-16",34.0283,34.4723,32.6443,34.1837,157700.0],["2009-04-17",34.3021,35.3678,33.4362,34.8867,221100.0],["2009-04-20",33.9394,34.8867,32.0671,32.0967,215600.0],["2009-04-21",31.8451,35.4122,31.4824,35.1384,391100.0],["2009-04-22",34.3613,35.3308,33.488,33.7914,298900.0],["2009-04-23",33.9321,34.5019,32.9182,34.1837,243500.0],["2009-04-24",34.6943,36.056,34.3317,35.316,388700.0],["2009-04-27",34.3169,34.9312,33.562,33.7618,349000.0],["2009-04-28",33.4584,34.7091,33.3104,33.821,487700.0],["2009-04-29",34.2725,34.8868,33.7026,34.7831,397700.0],["2009-04-30",35.0496,35.0496,33.7766,33.8728,445300.0],["2009-05-01",33.8654,34.5685,32.9552,33.6582,369200.0],["2009-05-04",33.969,35.76,33.7766,35.7156,412400.0],["2009-05-05",35.2272,35.3382,33.9099,34.8053,185000.0],["2009-05-06",35.3752,35.7748,34.1467,35.4048,317400.0],["2009-05-07",35.8636,35.8636,33.8062,34.1097,300300.0],["2009-05-08",34.8423,35.3012,34.1837,34.7091,536100.0],["2009-05-11",33.9543,34.9903,33.673,34.0505,564600.0],["2009-05-12",34.4131,35.1384,33.5916,34.1097,490400.0],["2009-05-13",33.525,34.2577,32.4667,32.5703,454800.0],["2009-05-14",32.6221,33.2438,32.5111,32.7775,335600.0],["2009-05-15",32.6961,32.6961,31.586,31.8747,308800.0],["2009-05-18",32.3557,33.1772,32.1337,32.97,203700.0],["2009-05-19",32.5407,32.7849,31.2826,31.29,117300.0],["2009-05-20",31.4824,31.9783,29.7359,29.9579,215000.0],["2009-05-21",29.6989,29.6989,28.5962,29.055,254900.0],["2009-05-22",29.1808,29.5657,28.7442,28.7516,161900.0],["2009-05-26",28.5518,29.9505,28.5518,29.9061,236000.0],["2009-05-27",29.7433,29.7433,28.7146,28.8034,298500.0],["2009-05-28",28.8626,29.0254,28.1743,28.8108,231800.0],["2009-05-29",28.833,29.7433,28.7516,29.7285,249600.0],["2009-06-01",30.1429,30.8904,29.8173,30.5203,247700.0],["2009-06-02",30.2539,30.4241,29.6841,29.7729,386200.0],["2009-06-03",29.5805,29.8765,28.87,29.1142,408800.0],["2009-06-04",29.4028,29.6027,29.0328,29.5509,515200.0],["2009-06-05",29.7877,29.7877,28.3445,28.6776,297100.0],["2009-06-08",28.6036,29.24,28.5,28.9144,132300.0],["2009-06-09",29.1411,29.3716,28.71,29.2601,128700.0],["2009-06-10",29.4608,29.4757,28.3308,28.8363,216600.0],["2009-06-11",28.8363,29.892,28.8289,29.0519,273500.0],["2009-06-12",28.762,29.275,28.762,29.156,256000.0],["2009-06-15",28.6654,29.0742,28.2565,28.7323,279100.0],["2009-06-16",29.0371,29.0371,28.1153,28.2045,242700.0],["2009-06-17",28.145,28.4498,27.2975,27.751,205800.0],["2009-06-18",27.7287,28.5539,27.5057,28.3606,144700.0],["2009-06-19",28.591,28.6208,27.8774,28.316,383300.0],["2009-06-22",28.0335,28.3085,27.528,27.6692,243500.0],["2009-06-23",27.8402,28.1747,27.1488,27.7882,319800.0],["2009-06-24",28.1524,28.2342,27.3421,27.528,157200.0],["2009-06-25",27.2604,28.3606,27.2529,28.3457,137500.0],["2009-06-26",28.2342,28.7025,27.9963,28.6133,418000.0],["2009-06-29",28.6133,28.9256,27.8848,28.71,146800.0],["2009-06-30",28.5687,28.7992,28.0483,28.2565,187200.0],["2009-07-01",28.5836,29.1486,28.42,28.7769,167400.0],["2009-07-02",28.2491,28.7694,27.8179,27.9517,233200.0],["2009-07-06",27.7287,28.2342,27.015,28.145,271600.0],["2009-07-07",28.2416,28.6059,27.7659,27.9666,190000.0],["2009-07-08",28.1896,28.487,27.2306,27.6767,198500.0],["2009-07-09",27.974,28.4572,27.7435,28.0632,311300.0],["2009-07-10",27.8699,28.1747,27.7213,28.0706,246000.0],["2009-07-13",28.1301,29.8325,28.1301,29.7359,344100.0],["2009-07-14",29.6244,29.7136,29.0222,29.5277,103800.0],["2009-07-15",29.892,31.349,29.5649,31.1558,428900.0],["2009-07-16",30.9699,30.9699,29.7359,30.3752,299600.0],["2009-07-17",30.457,30.6725,29.4013,29.5946,233400.0],["2009-07-20",29.8622,29.9068,29.1634,29.4608,290200.0],["2009-07-21",29.7284,29.7284,28.3085,29.0519,214500.0],["2009-07-22",28.9702,29.4459,28.4423,28.9999,245500.0],["2009-07-23",29.0668,30.6502,29.0073,30.5387,313900.0],["2009-07-24",30.1745,30.7469,30.0778,30.5239,142400.0],["2009-07-27",30.3826,30.9996,30.0704,30.9327,223300.0],["2009-07-28",30.7766,31.4382,30.0704,30.9402,216800.0],["2009-07-29",30.5536,30.955,29.9366,30.3677,226000.0],["2009-07-30",30.7172,31.297,30.2191,31.0219,219600.0],["2009-07-31",30.784,31.4605,30.561,31.0145,233300.0],["2009-08-03",31.2896,31.9363,30.9773,31.5943,222500.0],["2009-08-04",31.3788,31.7133,30.8212,31.4828,297100.0],["2009-08-05",31.4085,32.0552,31.2895,31.5869,216500.0],["2009-08-06",31.6687,31.8545,31.0219,31.3118,200500.0],["2009-08-07",31.7207,33.3265,31.4754,32.8656,225600.0],["2009-08-10",32.5682,33.8245,32.256,33.0811,204200.0],["2009-08-11",32.7838,32.7912,31.1929,31.691,205500.0],["2009-08-12",31.6315,32.2337,31.3936,31.6464,197400.0],["2009-08-13",31.8694,31.9661,31.0591,31.3713,121700.0],["2009-08-14",31.3936,31.3936,30.4198,30.8361,211600.0],["2009-08-17",30.4049,30.4049,29.6169,29.8251,156400.0],["2009-08-18",29.9291,30.115,29.6764,29.7805,100800.0],["2009-08-19",29.5054,29.9217,29.2229,29.7582,172800.0],["2009-08-20",29.7656,30.1299,29.6392,29.8176,156600.0],["2009-08-21",30.3454,31.2227,29.8771,31.0442,208900.0],["2009-08-24",31.1706,31.4308,30.3529,30.5833,137100.0],["2009-08-25",30.7989,31.2227,30.0258,30.1373,211300.0],["2009-08-26",30.0109,30.5685,29.7359,30.286,140200.0],["2009-08-27",30.2711,30.2711,29.7359,30.0035,125600.0],["2009-08-28",30.2116,30.3603,29.6838,29.8399,119700.0],["2009-08-31",29.6615,30.1373,29.6615,29.7582,184100.0],["2009-09-01",29.5797,30.1893,29.4311,29.5128,294500.0],["2009-09-02",29.4385,29.7359,29.1411,29.1932,241000.0],["2009-09-03",29.1411,29.6095,29.1263,29.5946,151200.0],["2009-09-04",29.4831,29.7953,29.1412,29.7284,115800.0],["2009-09-08",30.0607,30.225,29.5978,29.9039,149300.0],["2009-09-09",29.9786,30.2698,29.7919,30.0383,131400.0],["2009-09-10",29.9113,30.1055,29.7919,29.8889,83200.0],["2009-09-11",29.8442,30.098,29.6052,29.7844,107300.0],["2009-09-14",29.5082,29.777,29.3663,29.6575,102900.0],["2009-09-15",29.5455,29.7546,28.8884,29.6575,167200.0],["2009-09-16",29.6799,30.4714,29.6575,30.3146,159900.0],["2009-09-17",30.3369,30.3892,29.6052,30.2249,219500.0],["2009-09-18",30.3594,30.3594,29.7322,30.0234,307500.0],["2009-09-21",29.9935,30.21,29.7097,30.0159,137000.0],["2009-09-22",30.225,30.5236,29.8666,30.4863,117100.0],["2009-09-23",30.3071,30.785,30.1279,30.1727,86300.0],["2009-09-24",30.3145,30.4937,29.314,29.6948,118800.0],["2009-09-25",29.5082,29.6874,28.9631,29.4708,103900.0],["2009-09-28",29.6799,30.1802,29.4559,30.1354,94800.0],["2009-09-29",30.2548,30.6058,29.8964,30.1578,82000.0],["2009-09-30",30.1279,30.4415,29.7919,30.1951,148000.0],["2009-10-01",30.113,30.3071,29.2394,29.3514,119900.0],["2009-10-02",29.1423,29.5604,28.866,28.9407,143000.0],["2009-10-05",29.1274,29.6351,28.7914,29.4634,221300.0],["2009-10-06",29.6799,30.2623,29.5679,29.874,124900.0],["2009-10-07",29.8367,30.1652,29.4783,29.9636,79100.0],["2009-10-08",30.2324,30.2922,29.9039,30.1951,165000.0],["2009-10-09",30.1279,30.8895,30.0906,30.8223,173500.0],["2009-10-12",30.9193,31.0836,30.6132,30.7625,70000.0],["2009-10-13",30.673,30.77,30.3892,30.6132,139000.0],["2009-10-14",30.8895,31.5914,30.8895,31.4719,183700.0],["2009-10-15",31.2255,31.3449,30.9268,31.3076,81500.0],["2009-10-16",31.1284,31.1284,30.2623,30.2922,169100.0],["2009-10-19",30.5012,30.5759,29.7247,30.5162,109200.0],["2009-10-20",30.4266,30.4266,29.5903,29.65,139800.0],["2009-10-21",29.65,29.9039,28.6346,28.769,286200.0],["2009-10-22",28.7092,29.8591,28.4479,29.762,155800.0],["2009-10-23",29.7844,29.9935,29.105,29.202,116500.0],["2009-10-26",29.217,29.5231,28.657,29.2319,243600.0],["2009-10-27",29.2543,30.9642,29.1946,30.5759,296900.0],["2009-10-28",30.434,30.9268,29.9562,30.0906,242200.0],["2009-10-29",30.3594,30.9194,29.986,30.8298,180200.0],["2009-10-30",30.546,30.546,29.2468,29.6948,250700.0],["2009-11-02",29.8815,30.3295,29.202,29.7098,199200.0],["2009-11-03",29.5306,29.6799,28.6719,29.6799,157000.0],["2009-11-04",29.9039,29.9039,28.7615,28.7615,179500.0],["2009-11-05",28.9631,29.553,28.6644,29.5082,143300.0],["2009-11-06",29.2244,29.4708,28.7914,29.2543,98900.0],["2009-11-09",29.5156,29.6127,29.1572,29.5007,124900.0],["2009-11-10",29.2394,29.3887,28.8212,29.1348,135700.0],["2009-11-11",29.3962,29.6202,28.9258,29.1647,100600.0],["2009-11-12",29.0154,29.4932,28.5524,28.5823,96500.0],["2009-11-13",28.657,28.8436,28.2463,28.5823,131100.0],["2009-11-16",28.8362,30.0681,28.7242,29.6873,232100.0],["2009-11-17",29.4932,30.322,29.1722,30.2698,339100.0],["2009-11-18",30.322,30.3967,29.7844,30.2772,91700.0],["2009-11-19",30.0084,30.0084,29.1946,29.426,116100.0],["2009-11-20",29.3887,29.7247,29.1124,29.4783,85400.0],["2009-11-23",29.8218,30.3146,29.7172,29.9562,172400.0],["2009-11-24",29.8964,30.0906,29.5231,29.9786,193600.0],["2009-11-25",30.0458,30.1727,29.6575,29.7546,237700.0],["2009-11-27",29.105,29.9039,29.105,29.1199,165800.0],["2009-11-30",28.978,29.4484,28.3284,29.3439,225800.0],["2009-12-01",29.6052,29.65,28.9855,29.2244,202000.0],["2009-12-02",29.329,29.8964,29.2991,29.7994,287000.0],["2009-12-03",30.0084,30.2772,29.1946,29.2095,282300.0],["2009-12-04",29.6575,30.2175,29.4932,30.098,214300.0],["2009-12-07",30.1802,30.2175,29.7322,29.9039,203900.0],["2009-12-08",29.6127,30.0756,29.329,29.5306,142900.0],["2009-12-09",29.6093,29.6093,28.8892,29.2342,169100.0],["2009-12-10",29.3243,29.3318,28.7691,28.9117,116800.0],["2009-12-11",29.1292,29.1367,28.7766,28.9492,104200.0],["2009-12-14",29.0917,29.3018,28.5891,29.1892,73700.0],["2009-12-15",29.0842,29.2717,28.7691,28.8517,130700.0],["2009-12-16",29.0467,29.1667,28.4466,28.7016,86400.0],["2009-12-17",28.5066,28.5966,28.1765,28.244,105800.0],["2009-12-18",28.5366,28.5516,28.139,28.4616,510100.0],["2009-12-21",28.4916,28.8517,28.4016,28.6866,102800.0],["2009-12-22",28.6566,28.9717,28.5141,28.9417,66600.0],["2009-12-23",29.0467,29.0842,28.6941,28.7241,81000.0],["2009-12-24",28.7016,29.1217,28.6866,29.0167,28300.0],["2009-12-28",29.2192,29.2192,28.9192,29.1367,48100.0],["2009-12-29",29.3018,29.4293,28.9942,29.2417,114300.0],["2009-12-30",28.9717,29.5418,28.9717,29.5268,129200.0],["2009-12-31",29.6018,29.6693,29.3243,29.5193,157200.0],["2010-01-04",29.8119,29.8944,29.3543,29.5718,115100.0],["2010-01-05",29.5493,29.7294,28.8817,29.0092,98700.0],["2010-01-06",28.9567,29.0692,28.6941,28.7616,103300.0],["2010-01-07",28.7691,29.4593,28.4691,29.3843,116200.0],["2010-01-08",29.3543,29.7519,28.6191,29.5118,60800.0],["2010-01-11",29.5568,29.5568,28.9267,29.4518,84600.0],["2010-01-12",29.1667,29.5118,28.9792,29.4143,86700.0],["2010-01-13",29.4818,29.6994,29.0167,29.4893,48300.0],["2010-01-14",29.4968,30.382,29.4518,30.2545,139300.0],["2010-01-15",30.3445,30.3445,29.3243,29.8719,204700.0],["2010-01-19",29.8494,30.6971,29.3093,30.5845,165000.0],["2010-01-20",30.4495,30.6371,29.5268,30.367,149300.0],["2010-01-21",30.3295,31.3572,30.1269,31.1322,163400.0],["2010-01-22",31.0121,31.4547,30.457,30.7046,168200.0],["2010-01-25",30.9071,31.0046,30.1569,30.8246,152800.0],["2010-01-26",30.8021,31.3122,30.0294,30.3445,238600.0],["2010-01-27",30.262,31.1622,30.1345,30.6821,264800.0],["2010-01-28",30.6821,30.8396,29.9319,30.1569,157600.0],["2010-01-29",30.187,30.5095,29.6168,29.6393,264700.0],["2010-02-01",29.6919,29.9169,28.9567,29.0767,216800.0],["2010-02-02",29.0467,29.1142,28.7316,28.7916,271000.0],["2010-02-03",28.7466,29.0392,28.0115,28.379,193500.0],["2010-02-04",28.229,28.2965,27.5689,27.9364,217900.0],["2010-02-05",27.9289,28.4991,27.7639,28.2065,169100.0],["2010-02-08",28.1015,28.304,27.7639,28.2065,243900.0],["2010-02-09",28.424,28.6941,28.169,28.394,288000.0],["2010-02-10",28.214,28.6716,28.124,28.5366,109400.0],["2010-02-11",28.364,28.6416,27.989,28.4391,317300.0],["2010-02-12",28.214,28.4766,28.0115,28.4016,165300.0],["2010-02-16",28.5966,28.9042,28.229,28.9042,114400.0],["2010-02-17",29.0842,29.0842,28.4391,28.6041,131400.0],["2010-02-18",28.4916,28.6341,28.259,28.3866,91500.0],["2010-02-19",28.3865,28.5666,28.1915,28.4166,160000.0],["2010-02-22",28.5891,28.6191,28.364,28.5666,241000.0],["2010-02-23",28.5066,28.7841,28.2365,28.5291,298600.0],["2010-02-24",28.4991,29.1742,28.4991,29.0317,242200.0],["2010-02-25",28.7166,28.9567,28.5666,28.8291,279700.0],["2010-02-26",28.8291,28.8517,28.4466,28.7391,224700.0],["2010-03-01",28.9267,29.2643,28.6716,29.1892,417600.0],["2010-03-02",29.1517,29.4893,29.1442,29.3318,373400.0],["2010-03-03",29.4293,29.6918,29.3243,29.4143,367800.0],["2010-03-04",29.5043,29.8794,29.3918,29.8494,237500.0],["2010-03-05",29.8719,30.6521,29.8419,30.6521,208400.0],["2010-03-08",30.5546,30.7421,30.472,30.5095,150600.0],["2010-03-09",30.4982,30.5208,30.1817,30.355,122000.0],["2010-03-10",30.2722,30.762,30.1064,30.3174,128300.0],["2010-03-11",30.1139,30.5058,30.0687,30.5058,74400.0],["2010-03-12",30.7168,30.7168,30.2721,30.5058,125100.0],["2010-03-15",30.4606,30.5133,29.9632,30.0913,146800.0],["2010-03-16",30.0913,30.2797,29.8803,30.2797,116300.0],["2010-03-17",30.355,30.9504,30.3249,30.9202,113700.0],["2010-03-18",30.7243,31.1689,30.7243,30.8524,104100.0],["2010-03-19",30.9127,31.0785,30.6866,31.0333,209500.0],["2010-03-22",30.9202,31.395,30.6791,31.3498,116400.0],["2010-03-23",31.3875,31.6588,31.0031,31.6211,103900.0],["2010-03-24",31.4779,31.6211,31.071,31.1765,147500.0],["2010-03-25",31.3121,31.6814,30.9655,30.9956,122800.0],["2010-03-26",31.2518,31.3046,30.5585,30.664,89900.0],["2010-03-29",30.8223,30.8223,30.3927,30.6489,137100.0],["2010-03-30",30.6037,31.1388,30.6037,30.7545,115000.0],["2010-03-31",30.5434,31.2292,30.5434,30.5962,158000.0],["2010-04-01",30.6339,30.9127,30.1516,30.453,92300.0],["2010-04-05",30.6264,30.8977,30.3325,30.8977,108700.0],["2010-04-06",30.7394,31.395,30.5208,31.2518,93300.0],["2010-04-07",31.2518,31.5457,31.1237,31.5307,195000.0],["2010-04-08",31.4628,31.9301,31.3498,31.8321,122800.0],["2010-04-09",31.8396,32.028,31.7115,31.7643,98200.0],["2010-04-12",31.6965,32.1034,31.6889,31.9451,114900.0],["2010-04-13",31.7718,31.7718,31.0258,31.1991,117400.0],["2010-04-14",31.3347,31.7944,31.2292,31.6738,141100.0],["2010-04-15",31.7266,32.0205,31.6588,31.8246,107000.0],["2010-04-16",31.817,31.9678,31.1539,31.7191,126600.0],["2010-04-19",31.5081,31.7944,30.8976,31.606,105600.0],["2010-04-20",31.8246,32.1788,31.5985,31.9828,69000.0],["2010-04-21",31.8924,32.8419,31.8095,32.8193,141700.0],["2010-04-22",32.4727,33.3242,32.4727,33.3242,132000.0],["2010-04-23",33.2489,33.6709,33.1735,33.5428,97800.0],["2010-04-26",33.4599,33.4599,32.3747,32.4048,72000.0],["2010-04-27",32.2164,32.7138,31.6362,31.8623,123700.0],["2010-04-28",31.9904,32.5179,31.5156,32.1712,156000.0],["2010-04-29",32.3521,32.6083,31.8547,32.4802,164400.0],["2010-04-30",32.337,32.337,31.5759,31.7417,302400.0],["2010-05-03",31.7492,31.9602,31.5683,31.7718,200100.0],["2010-05-04",31.4327,31.4327,30.7771,30.9579,262100.0],["2010-05-05",30.7168,31.1765,30.34,30.5811,172900.0],["2010-05-06",30.4605,30.9353,28.7273,30.3626,398100.0],["2010-05-07",30.34,31.3121,30.0159,30.4153,431700.0],["2010-05-10",31.5533,32.0582,31.086,31.6814,243000.0],["2010-05-11",31.2594,32.5556,31.2292,32.1109,162500.0],["2010-05-12",32.239,32.4727,31.7266,32.4501,144600.0],["2010-05-13",32.2541,32.5556,31.9979,32.2993,101600.0],["2010-05-14",32.0281,32.0281,31.1689,31.395,204400.0],["2010-05-17",31.4855,31.9376,30.8374,31.4629,167200.0],["2010-05-18",31.7869,31.7869,30.3249,30.3927,218500.0],["2010-05-19",30.3626,31.1463,30.0461,30.0913,149000.0],["2010-05-20",29.609,30.1817,29.3452,29.3603,268800.0],["2010-05-21",28.9006,29.9858,28.7423,29.6391,379600.0],["2010-05-24",29.6542,29.8125,28.9081,28.9307,224700.0],["2010-05-25",28.7122,29.0815,28.3052,29.0513,237700.0],["2010-05-26",29.1945,29.5788,28.9458,29.1568,183800.0],["2010-05-27",29.7296,29.8803,29.2623,29.7899,143000.0],["2010-05-28",29.7597,29.8878,28.8403,29.3527,283800.0],["2010-06-01",29.1794,29.4809,28.4108,28.4183,187000.0],["2010-06-02",28.5389,29.2246,28.3354,29.1794,150100.0],["2010-06-03",29.0438,29.2246,28.667,28.9986,119000.0],["2010-06-04",28.4258,28.8252,27.8003,27.8832,203900.0],["2010-06-07",27.951,28.2374,27.7099,27.8983,146300.0],["2010-06-08",27.9887,27.9887,27.3557,27.8983,119700.0],["2010-06-09",28.2126,28.2126,27.531,27.69,150100.0],["2010-06-10",28.0914,28.4474,27.8491,28.4171,122400.0],["2010-06-11",28.1369,28.4626,28.0233,28.4626,97000.0],["2010-06-14",28.5989,28.864,28.2505,28.3414,120400.0],["2010-06-15",28.3414,28.5307,28.1066,28.4474,164500.0],["2010-06-16",28.2051,28.6746,28.2051,28.4777,83500.0],["2010-06-17",28.6443,28.6898,28.3641,28.5913,81300.0],["2010-06-18",28.7731,28.7731,28.1899,28.3111,205800.0],["2010-06-21",28.6368,28.9473,28.0839,28.2429,129600.0],["2010-06-22",28.3944,28.917,28.2051,28.2429,205400.0],["2010-06-23",28.2354,28.3187,27.7733,27.8188,136100.0],["2010-06-24",27.6749,27.8036,27.3492,27.4098,108400.0],["2010-06-25",27.5613,27.9854,27.2507,27.8188,265100.0],["2010-06-28",27.7885,28.0611,27.5613,27.8869,86100.0],["2010-06-29",27.478,27.6219,27.1599,27.228,178100.0],["2010-06-30",27.2735,27.5688,26.9251,26.9326,176500.0],["2010-07-01",27.0538,27.1599,26.1828,26.7282,167500.0],["2010-07-02",26.8493,26.9781,26.5388,26.6297,89200.0],["2010-07-06",26.9781,27.584,26.41,26.5615,106400.0],["2010-07-07",26.7357,27.5537,26.7054,27.531,113500.0],["2010-07-08",27.7733,27.7885,27.1447,27.5461,79000.0],["2010-07-09",27.4249,27.8112,27.4022,27.7355,101300.0],["2010-07-12",27.6067,27.7506,27.1599,27.3265,87600.0],["2010-07-13",27.7203,28.4777,27.6522,28.4095,111400.0],["2010-07-14",28.2202,28.3338,27.7582,28.0384,93500.0],["2010-07-15",27.993,28.1899,27.4552,27.993,83100.0],["2010-07-16",27.8036,27.9097,27.0084,27.069,211000.0],["2010-07-19",27.0841,27.2356,26.6751,27.122,128200.0],["2010-07-20",26.7584,27.3568,26.5161,27.3189,107600.0],["2010-07-21",27.5613,27.7355,26.4631,26.5161,113400.0],["2010-07-22",26.8418,27.5461,26.3722,27.4931,140400.0],["2010-07-23",27.3189,28.0914,27.1523,27.9627,121700.0],["2010-07-26",28.0233,28.811,27.6522,28.7882,178100.0],["2010-07-27",28.7352,29.3866,28.7125,29.3033,167300.0],["2010-07-28",29.3714,30.3863,29.3714,29.9773,208700.0],["2010-07-29",29.8637,30.197,28.7201,29.0457,164400.0],["2010-07-30",28.6292,28.9776,28.2656,28.4929,166900.0],["2010-08-02",28.9776,29.3108,28.6746,29.2048,126500.0],["2010-08-03",29.0685,29.5456,28.6519,28.6671,120500.0],["2010-08-04",28.6671,28.864,28.455,28.6671,111900.0],["2010-08-05",28.5156,28.5156,28.0914,28.205,101300.0],["2010-08-06",27.8945,28.0687,27.3719,27.7885,87100.0],["2010-08-09",28.0081,28.2505,27.743,28.2202,76500.0],["2010-08-10",27.8794,28.1672,27.5764,27.8491,79100.0],["2010-08-11",27.3341,27.3795,26.5237,26.5691,148100.0],["2010-08-12",26.2813,26.4025,25.9935,26.251,106200.0],["2010-08-13",26.1525,26.3495,25.7966,25.8117,131400.0],["2010-08-16",25.7511,26.0919,25.5315,26.0389,88800.0],["2010-08-17",26.304,26.4328,25.9405,26.2813,68500.0],["2010-08-18",26.3116,26.554,25.9708,26.5161,127500.0],["2010-08-19",26.4706,26.5691,26.1298,26.3722,234800.0],["2010-08-20",26.1904,26.2586,25.486,26.0238,159300.0],["2010-08-23",26.1298,26.3192,25.4179,25.433,125300.0],["2010-08-24",25.2512,25.4179,24.6529,25.2664,183000.0],["2010-08-25",25.1452,25.3497,24.865,25.2891,64500.0],["2010-08-26",25.327,25.4633,24.8271,24.8574,89500.0],["2010-08-27",25.0998,25.3724,24.6908,25.3573,110200.0],["2010-08-30",25.2134,25.2134,24.4408,24.4484,185000.0],["2010-08-31",24.5014,24.5393,24.0924,24.1455,224500.0],["2010-09-01",24.4636,25.1376,24.0621,25.1301,288400.0],["2010-09-02",25.1225,25.2134,24.8044,25.1907,99800.0],["2010-09-03",25.4557,25.7132,25.3043,25.6905,98400.0],["2010-09-07",25.6527,25.6754,25.1376,25.1907,123000.0],["2010-09-08",25.3315,25.56,25.1868,25.3849,133200.0],["2010-09-09",25.7733,25.9637,25.4306,25.7276,110900.0],["2010-09-10",25.7733,25.9409,25.7505,25.8723,101200.0],["2010-09-13",26.1617,26.6949,25.8952,26.6187,139400.0],["2010-09-14",26.4664,26.6263,26.0627,26.3064,100000.0],["2010-09-15",26.1846,26.2912,25.8952,26.2074,87100.0],["2010-09-16",26.0856,26.2303,25.6667,25.8952,69800.0],["2010-09-17",26.1617,26.4131,25.7124,26.116,253900.0],["2010-09-20",26.1541,27.3651,26.1236,27.3422,177900.0],["2010-09-21",27.3499,27.3499,26.771,26.7863,84200.0],["2010-09-22",26.7482,26.8929,26.3369,26.4131,123500.0],["2010-09-23",26.1617,26.8396,26.0094,26.0779,167100.0],["2010-09-24",26.474,26.7025,26.2988,26.6949,277600.0],["2010-09-27",26.7558,26.969,26.5578,26.6187,100600.0],["2010-09-28",26.7406,27.1671,26.3217,27.1214,153100.0],["2010-09-29",26.9462,27.3499,26.8853,27.129,170300.0],["2010-09-30",27.3651,27.6621,27.0224,27.0452,153100.0],["2010-10-01",27.327,27.4032,26.6035,26.9386,110600.0],["2010-10-04",26.9157,26.9157,26.3674,26.4511,101500.0],["2010-10-05",26.7939,27.4869,26.2683,27.4565,128900.0],["2010-10-06",27.4565,27.6621,27.2889,27.426,86900.0],["2010-10-07",27.685,27.685,26.9386,27.129,108300.0],["2010-10-08",27.1823,27.3499,26.8243,27.2356,93200.0],["2010-10-11",27.2889,27.2889,26.9843,27.0909,57100.0],["2010-10-12",27.0909,27.3041,26.8167,27.2432,79900.0],["2010-10-13",27.3041,28.0962,27.0376,27.8525,135800.0],["2010-10-14",27.7687,27.8449,27.1671,27.3727,150000.0],["2010-10-15",27.6316,27.7154,26.8396,26.9538,247200.0],["2010-10-18",27.0909,27.723,27.0071,27.723,79500.0],["2010-10-19",27.3499,28.0658,27.2661,27.4717,108500.0],["2010-10-20",27.5783,27.7611,27.2661,27.6012,59200.0],["2010-10-21",27.7916,28.0505,27.2356,27.5022,78500.0],["2010-10-22",27.5707,27.7688,27.3118,27.7154,70200.0],["2010-10-25",27.883,28.0125,27.3803,27.5479,85400.0],["2010-10-26",27.3879,27.8373,27.2889,27.7154,95500.0],["2010-10-27",27.4489,27.7383,27.3346,27.6317,95500.0],["2010-10-28",27.8982,28.3095,27.7992,27.8601,157200.0],["2010-10-29",27.8297,28.3019,27.7611,28.2257,143300.0],["2010-11-01",28.3628,28.3628,27.0909,27.3651,157000.0],["2010-11-02",27.6545,28.081,27.4489,27.9287,128500.0],["2010-11-03",27.9439,28.2486,27.5707,28.1343,75700.0],["2010-11-04",28.3628,29.3529,28.1039,29.3225,179900.0],["2010-11-05",29.3986,29.9546,29.0559,29.6652,165200.0],["2010-11-08",29.5433,29.8861,29.2387,29.5129,96800.0],["2010-11-09",29.6347,29.6652,29.2006,29.3225,106800.0],["2010-11-10",29.4062,29.9165,29.1625,29.9165,95000.0],["2010-11-11",29.5357,29.6119,29.2539,29.4976,110700.0],["2010-11-12",29.2158,29.3453,29.0026,29.0178,96900.0],["2010-11-15",29.1473,29.5586,29.1473,29.2463,59000.0],["2010-11-16",28.9797,29.1092,28.4923,28.7589,76300.0],["2010-11-17",28.7512,28.8046,28.3476,28.4466,51700.0],["2010-11-18",28.7969,28.8959,28.4237,28.7589,87700.0],["2010-11-19",28.7817,28.7817,28.3019,28.6522,67900.0],["2010-11-22",28.5989,28.5989,27.9287,28.2866,65300.0],["2010-11-23",27.9668,28.3628,27.7992,28.2333,70100.0],["2010-11-24",28.4085,28.8502,28.2866,28.7969,81700.0],["2010-11-26",28.5456,28.9264,28.4009,28.4085,24800.0],["2010-11-29",28.2105,28.9569,27.9515,28.9112,99500.0],["2010-11-30",28.6446,28.6446,28.0125,28.4085,233800.0],["2010-12-01",28.9112,29.49,28.3095,29.4824,155800.0],["2010-12-02",29.5662,29.7794,29.4062,29.7718,145500.0],["2010-12-03",29.65,29.7794,29.1549,29.7033,130700.0],["2010-12-06",29.5586,30.1831,29.5129,30.0841,172100.0],["2010-12-07",30.3506,30.5715,30.1983,30.3202,130600.0],["2010-12-08",30.4541,30.921,30.301,30.745,141100.0],["2010-12-09",31.0052,31.2578,30.722,31.0894,107300.0],["2010-12-10",31.2042,31.6711,30.944,31.6558,62200.0],["2010-12-13",31.7323,31.8241,31.3266,31.4874,83500.0],["2010-12-14",31.6634,32.0844,31.4874,31.7323,139600.0],["2010-12-15",31.7246,32.1073,31.4108,31.5869,106500.0],["2010-12-16",31.6251,32.0155,31.3726,31.694,82400.0],["2010-12-17",31.6864,31.7246,31.4032,31.7093,336400.0],["2010-12-20",31.5869,31.8012,31.5869,31.6098,101000.0],["2010-12-21",31.7552,32.0997,31.717,31.9389,102400.0],["2010-12-22",31.9542,32.4594,31.9236,32.4211,133100.0],["2010-12-23",32.3905,32.4747,32.115,32.1303,97000.0],["2010-12-27",31.7553,32.3293,31.717,32.3293,69100.0],["2010-12-28",32.1762,32.4135,32.1762,32.3675,38500.0],["2010-12-29",32.3752,32.3752,32.1839,32.1915,23100.0],["2010-12-30",32.2221,32.2987,31.939,32.138,84800.0],["2010-12-31",31.9849,32.1685,31.7017,31.717,96700.0],["2011-01-03",32.1073,32.7885,32.0997,32.6814,232800.0],["2011-01-04",32.6813,32.7579,31.7017,32.4747,154400.0],["2011-01-05",32.4517,32.8497,32.3293,32.7962,101500.0],["2011-01-06",32.7579,32.9569,32.5742,32.666,115100.0],["2011-01-07",32.7732,32.911,31.4721,31.5333,98800.0],["2011-01-10",31.3955,32.2451,30.944,32.0002,119600.0],["2011-01-11",32.138,32.49,32.0155,32.2681,113400.0],["2011-01-12",32.6125,32.6201,32.268,32.4594,76400.0],["2011-01-13",32.513,32.8344,32.3752,32.6354,82800.0],["2011-01-14",32.6278,33.5768,32.3599,33.5386,130000.0],["2011-01-18",33.3549,33.9442,32.8804,33.8371,136100.0],["2011-01-19",33.7146,33.86,32.9339,32.9492,119500.0],["2011-01-20",32.7502,33.2936,32.5359,32.7808,89700.0],["2011-01-21",32.9186,33.1941,32.5742,32.6507,113400.0],["2011-01-24",32.6813,32.9263,32.5512,32.666,59600.0],["2011-01-25",32.4594,32.8268,32.3522,32.8268,63300.0],["2011-01-26",32.8574,33.0947,31.0435,31.7476,244600.0],["2011-01-27",31.6864,32.0537,31.5945,31.8394,184200.0],["2011-01-28",31.8394,32.0538,31.0588,31.3037,196500.0],["2011-01-31",31.5716,31.6328,31.1123,31.1123,180000.0],["2011-02-01",31.2731,31.8471,31.2195,31.7246,128300.0],["2011-02-02",31.5486,31.9083,31.3496,31.4721,81300.0],["2011-02-03",31.495,31.8394,31.0588,31.8394,110000.0],["2011-02-04",31.8624,32.0308,31.5409,32.0078,95600.0],["2011-02-07",31.9925,32.8421,31.9925,32.5665,152200.0],["2011-02-08",32.4747,32.6278,32.2604,32.5665,85200.0],["2011-02-09",32.3446,32.5665,31.9925,32.1839,101300.0],["2011-02-10",31.9695,32.1838,31.6711,31.8241,85800.0],["2011-02-11",31.7093,32.4594,31.6481,32.3982,127000.0],["2011-02-14",32.3522,32.7808,32.0844,32.1992,88300.0],["2011-02-15",32.0997,32.2757,31.7323,31.7323,165300.0],["2011-02-16",31.7629,31.9083,31.319,31.6022,135700.0],["2011-02-17",31.4185,32.0461,31.2195,31.4415,134500.0],["2011-02-18",31.6634,32.0614,31.4721,31.9236,128300.0],["2011-02-22",31.518,31.7246,30.8521,30.9133,141300.0],["2011-02-23",30.9899,31.0664,30.2857,30.3164,147100.0],["2011-02-24",30.347,30.4465,29.8877,30.1403,161400.0],["2011-02-25",30.1709,30.7526,30.1709,30.699,154100.0],["2011-02-28",30.8062,30.898,30.347,30.523,79800.0],["2011-03-01",30.6608,30.7526,30.0485,30.1556,99400.0],["2011-03-02",30.0867,30.3087,29.7194,30.0332,100100.0],["2011-03-03",30.2628,30.5842,30.2628,30.4924,118000.0],["2011-03-04",30.4924,30.4924,29.7423,30.0791,95800.0],["2011-03-07",30.102,30.1862,29.3214,29.5586,144900.0],["2011-03-08",29.7347,30.5842,29.7347,30.5,121400.0],["2011-03-09",30.3885,30.8269,30.1962,30.4116,88400.0],["2011-03-10",29.9963,30.1885,29.5271,30.0578,157000.0],["2011-03-11",29.8809,30.2732,29.7117,30.0347,123700.0],["2011-03-14",29.7348,30.0193,29.6348,29.8655,120800.0],["2011-03-15",28.9502,30.027,28.9502,29.8809,171800.0],["2011-03-16",29.9193,29.9193,29.4732,29.5578,170300.0],["2011-03-17",29.9655,29.9963,29.1887,29.3348,149300.0],["2011-03-18",29.5732,29.9501,29.2271,29.2656,324300.0],["2011-03-21",29.6271,29.7578,29.3194,29.7424,108900.0],["2011-03-22",29.8347,29.9116,29.5732,29.5732,55200.0],["2011-03-23",29.4502,29.4733,28.981,29.1502,69700.0],["2011-03-24",29.2271,29.2963,28.9502,29.1733,93400.0],["2011-03-25",29.381,29.381,28.8964,28.9195,320600.0],["2011-03-28",28.9195,29.1041,28.7041,28.7118,134500.0],["2011-03-29",28.7426,28.9195,28.6195,28.6272,155500.0],["2011-03-30",28.6503,29.0887,28.6041,28.6118,192800.0],["2011-03-31",28.5887,28.8349,28.4657,28.7426,119700.0],["2011-04-01",28.8733,29.0271,28.681,28.881,149000.0],["2011-04-04",28.981,29.0656,28.8118,29.0195,165800.0],["2011-04-05",28.881,29.0195,28.8425,28.9118,85300.0],["2011-04-06",28.9579,29.5502,28.9426,29.4886,101000.0],["2011-04-07",29.4579,29.6579,29.0349,29.1502,102800.0],["2011-04-08",29.1425,29.3425,29.0195,29.2579,219000.0],["2011-04-11",29.2117,29.2656,29.0964,29.1194,121100.0],["2011-04-12",28.9041,29.0118,28.6195,28.8118,164200.0],["2011-04-13",28.9425,28.9425,28.4964,28.6195,133300.0],["2011-04-14",28.4503,28.5195,28.2657,28.4964,153200.0],["2011-04-15",28.3964,29.0348,28.2349,28.9887,138100.0],["2011-04-18",28.5195,29.1656,28.5195,29.1117,225500.0],["2011-04-19",29.281,29.304,28.6657,28.9349,189700.0],["2011-04-20",29.2963,29.7271,29.1348,29.7194,187900.0],["2011-04-21",29.8963,30.0039,29.6886,29.9963,187700.0],["2011-04-25",29.9193,30.2039,29.7578,29.7886,167700.0],["2011-04-26",29.9655,32.0268,29.9655,31.9037,391800.0],["2011-04-27",31.8037,32.8882,31.5345,32.4806,213000.0],["2011-04-28",32.5267,32.7421,32.219,32.6498,172000.0],["2011-04-29",32.7959,32.8344,32.3421,32.3806,184000.0],["2011-05-02",32.6267,32.6267,32.0883,32.1191,183000.0],["2011-05-03",31.9191,32.4575,31.9191,32.2344,161000.0],["2011-05-04",32.2344,32.2652,31.773,31.9191,187200.0],["2011-05-05",31.9191,32.4113,31.7422,31.9652,156600.0],["2011-05-06",32.4267,32.6344,31.9653,32.0268,126000.0],["2011-05-09",31.9345,32.3652,31.9191,32.1883,106000.0],["2011-05-10",32.3575,32.5882,32.196,32.519,96500.0],["2011-05-11",32.5575,32.5575,32.0268,32.0806,138100.0],["2011-05-12",31.9883,32.4498,31.9652,32.4267,174100.0],["2011-05-13",32.396,32.5959,32.096,32.2883,151000.0],["2011-05-16",32.1191,32.4114,32.0114,32.0114,73000.0],["2011-05-17",31.9191,32.2575,31.9191,32.0191,103300.0],["2011-05-18",32.2191,32.5344,32.0499,32.4575,285300.0],["2011-05-19",32.6728,32.6805,32.1729,32.3883,146000.0],["2011-05-20",32.3037,32.5344,32.2498,32.2806,162700.0],["2011-05-23",32.1114,32.3113,32.0652,32.1883,161600.0],["2011-05-24",32.3037,32.3421,31.9422,32.0422,178300.0],["2011-05-25",32.0422,32.2114,31.9114,32.1575,109500.0],["2011-05-26",32.0422,32.3114,31.9191,32.296,92800.0],["2011-05-27",32.3113,32.5882,32.1268,32.2806,83100.0],["2011-05-31",32.5729,32.8728,32.2268,32.8036,249000.0],["2011-06-01",32.6652,32.6652,32.1498,32.2267,291000.0],["2011-06-02",32.2652,32.4729,32.1729,32.3267,140900.0],["2011-06-03",32.1114,32.4498,31.8653,32.1421,175000.0],["2011-06-06",32.0652,32.2191,31.6345,31.9345,156400.0],["2011-06-07",32.1883,32.3344,31.8806,31.8806,157500.0],["2011-06-08",31.8381,32.1859,31.7068,31.9154,161000.0],["2011-06-09",32.0468,32.155,31.8227,31.869,144700.0],["2011-06-10",31.6836,31.8227,30.9417,31.2663,223000.0],["2011-06-13",31.3977,31.4827,31.1272,31.359,92100.0],["2011-06-14",31.6759,31.9309,31.5136,31.6913,116900.0],["2011-06-15",31.3436,31.9618,31.0267,31.2199,236600.0],["2011-06-16",31.2818,31.6527,30.9108,31.5909,202500.0],["2011-06-17",31.7995,32.0545,31.5213,31.699,291100.0],["2011-06-20",31.4981,31.8922,31.4981,31.5677,131200.0],["2011-06-21",31.7454,31.8459,31.3899,31.6604,136300.0],["2011-06-22",31.4749,31.6681,31.2972,31.4517,177800.0],["2011-06-23",31.1349,31.189,30.6094,30.934,175100.0],["2011-06-24",30.9881,31.1195,30.6712,30.934,223700.0],["2011-06-27",30.9881,31.8845,30.8103,31.7222,193800.0],["2011-06-28",31.7145,31.9463,31.4904,31.8613,154500.0],["2011-06-29",31.9309,32.2941,31.7454,32.2554,129200.0],["2011-06-30",32.2245,32.4023,32.1009,32.3636,120000.0],["2011-07-01",32.4486,33.1673,32.3327,33.1055,166800.0],["2011-07-05",33.1055,33.716,32.7577,33.546,211500.0],["2011-07-06",33.5382,33.9246,33.4378,33.9246,134700.0],["2011-07-07",34.0869,34.9369,33.9169,34.8906,267500.0],["2011-07-08",34.4037,35.4006,34.4037,34.9292,255800.0],["2011-07-11",34.4346,34.6046,33.9787,34.1487,145200.0],["2011-07-12",34.0637,34.7978,34.0637,34.1719,140200.0],["2011-07-13",34.4656,34.8674,34.0792,34.2801,132900.0],["2011-07-14",34.2955,34.2955,33.0591,33.2291,151600.0],["2011-07-15",33.3219,33.6232,33.2214,33.345,132000.0],["2011-07-18",33.1519,33.4069,33.0514,33.1364,148400.0],["2011-07-19",33.3141,33.6232,33.09,33.5923,106300.0],["2011-07-20",33.6,33.886,33.3373,33.515,75400.0],["2011-07-21",33.6773,34.1024,33.6696,33.9633,232900.0],["2011-07-22",34.0251,34.0251,33.4532,33.7469,68600.0],["2011-07-25",33.3605,33.7005,33.2523,33.4687,158600.0],["2011-07-26",33.4378,33.4378,33.1209,33.1828,92400.0],["2011-07-27",33.0823,33.8319,32.0468,32.1318,167400.0],["2011-07-28",32.0622,32.0622,31.6063,31.815,163200.0],["2011-07-29",31.4518,32.2091,31.4518,32.07,111000.0],["2011-08-01",32.4641,32.4641,31.8381,32.1318,147600.0],["2011-08-02",31.8613,32.4486,31.6681,31.6836,202900.0],["2011-08-03",31.8459,32.0777,31.0654,32.0468,102000.0],["2011-08-04",31.6449,32.0313,30.594,30.6171,170800.0],["2011-08-05",31.0963,31.6913,29.8908,30.053,159100.0],["2011-08-08",29.2184,30.2308,27.3252,27.3329,231600.0],["2011-08-09",28.237,29.4735,27.2711,29.4657,408800.0],["2011-08-10",28.7393,28.7934,26.506,26.5833,330500.0],["2011-08-11",26.7765,28.8012,26.5215,28.7625,297500.0],["2011-08-12",28.9789,29.3189,28.3838,28.492,198800.0],["2011-08-15",28.8552,29.4425,28.4766,29.4425,145100.0],["2011-08-16",29.0098,29.0098,28.1598,28.3607,140000.0],["2011-08-17",28.5384,28.8552,28.3143,28.6002,99500.0],["2011-08-18",27.7656,28.0129,26.8306,27.0547,253200.0],["2011-08-19",26.5292,27.5802,26.5292,26.7919,193900.0],["2011-08-22",27.5338,27.5338,26.6451,27.0547,148500.0],["2011-08-23",27.1551,28.577,26.8228,28.577,238100.0],["2011-08-24",28.5075,29.6589,28.2602,29.0871,196500.0],["2011-08-25",29.4657,30.3312,28.2216,28.4302,168500.0],["2011-08-26",28.1288,29.1644,27.6575,28.8243,132100.0],["2011-08-29",29.118,29.8135,29.118,29.7439,163300.0],["2011-08-30",29.6203,30.169,28.9016,29.9371,205100.0],["2011-08-31",30.1149,30.1535,29.4967,29.968,154800.0],["2011-09-01",30.0221,30.1921,28.5616,28.7239,125700.0],["2011-09-02",27.982,28.5925,27.1783,27.2401,154900.0],["2011-09-06",26.3206,27.2711,26.3206,27.1474,170900.0],["2011-09-07",27.6098,28.8143,27.4466,28.7909,159200.0],["2011-09-08",28.5345,28.8997,27.7885,27.9828,133000.0],["2011-09-09",27.703,28.045,26.856,27.2057,194400.0],["2011-09-12",26.7628,27.9051,26.7628,27.5865,151200.0],["2011-09-13",27.6253,28.3946,27.2212,28.0527,159600.0],["2011-09-14",28.3636,29.1173,27.9595,28.6666,210600.0],["2011-09-15",28.993,29.2805,28.6278,28.8842,139600.0],["2011-09-16",29.0474,29.1562,28.3791,28.5889,476100.0],["2011-09-19",28.0216,28.2237,27.5787,27.7963,164400.0],["2011-09-20",27.8973,28.4957,27.602,27.6409,100000.0],["2011-09-21",27.6176,27.6176,26.3664,26.4519,240100.0],["2011-09-22",25.737,26.7472,25.4883,26.11,198400.0],["2011-09-23",26.1022,26.7705,26.0401,26.3431,116800.0],["2011-09-26",26.6307,27.027,26.0712,26.9881,211600.0],["2011-09-27",27.5709,28.0061,26.9959,27.4077,175600.0],["2011-09-28",26.5452,27.0814,25.0299,25.0532,362800.0],["2011-09-29",25.7836,26.1489,25.0454,26.0478,228800.0],["2011-09-30",25.5738,25.9779,24.8356,24.9289,351400.0],["2011-10-03",24.6569,25.2164,23.8798,24.043,302900.0],["2011-10-04",23.8487,26.3587,23.6933,26.3354,303800.0],["2011-10-05",26.3198,26.5296,25.7292,26.3276,161300.0],["2011-10-06",26.2343,27.229,25.908,27.2135,177100.0],["2011-10-07",27.2912,27.2912,25.6593,25.6826,183000.0],["2011-10-10",26.2343,27.2601,26.1722,27.1979,175800.0],["2011-10-11",27.1746,27.7263,26.8405,27.5709,103600.0],["2011-10-12",27.8351,28.5734,27.5243,28.0372,128500.0],["2011-10-13",27.8507,27.8507,26.4986,26.8327,126700.0],["2011-10-14",27.0969,27.5321,26.5529,27.2212,123300.0],["2011-10-17",26.9415,27.4621,25.908,25.9701,135500.0],["2011-10-18",26.1022,27.7652,26.1022,27.6176,192800.0],["2011-10-19",27.4855,28.1227,26.7861,26.8249,161400.0],["2011-10-20",26.8172,27.3456,26.3276,27.027,93200.0],["2011-10-21",27.5942,27.7807,27.1979,27.7807,317500.0],["2011-10-24",27.7807,28.6589,27.5632,28.5734,209000.0],["2011-10-25",28.3558,28.7443,27.2834,27.2912,169900.0],["2011-10-26",27.5321,28.3635,26.9026,28.1693,166000.0],["2011-10-27",29.1562,29.5059,28.5267,29.4204,420400.0],["2011-10-28",29.3271,29.5525,29.0552,29.2028,195400.0],["2011-10-31",28.6744,29.4515,28.6278,28.6511,160000.0],["2011-11-01",27.4388,28.348,26.8483,26.957,147900.0],["2011-11-02",27.4311,28.247,27.4311,28.1848,208400.0],["2011-11-03",28.5345,29.1562,27.7263,29.0552,106400.0],["2011-11-04",28.7288,28.8531,28.2703,28.5578,184700.0],["2011-11-07",28.4102,29.0241,28.1693,28.8764,150200.0],["2011-11-08",29.094,29.941,29.094,29.6147,278400.0],["2011-11-09",28.8454,28.9775,27.6875,27.7341,142200.0],["2011-11-10",28.2081,28.3247,27.7807,27.9284,67900.0],["2011-11-11",28.2859,28.7987,28.146,28.5734,138400.0],["2011-11-14",27.5787,28.2936,27.4621,27.8196,101200.0],["2011-11-15",27.5476,28.6822,27.5476,28.3869,128300.0],["2011-11-16",28.0139,28.7521,27.7263,27.8507,87600.0],["2011-11-17",27.7497,28.2081,27.33,27.4854,96100.0],["2011-11-18",27.5321,28.0294,27.2368,27.8118,157400.0],["2011-11-21",27.299,27.5709,26.6307,26.9726,129100.0],["2011-11-22",26.9182,27.299,26.7161,26.8094,59300.0],["2011-11-23",26.9493,26.9493,25.8536,25.8847,164600.0],["2011-11-25",25.838,26.3742,25.6826,25.7137,109100.0],["2011-11-28",26.5685,26.7783,26.2577,26.7472,252700.0],["2011-11-29",26.7783,26.9415,26.3431,26.5141,158200.0],["2011-11-30",27.7963,27.9828,27.4155,27.7419,401800.0],["2011-12-01",27.6253,27.8662,27.4077,27.4077,169100.0],["2011-12-02",27.8196,28.5112,27.7108,27.9517,123700.0],["2011-12-05",28.4257,28.4568,27.8895,28.1848,123200.0],["2011-12-06",28.1149,28.3169,27.8118,27.8973,135700.0],["2011-12-07",27.7136,28.2998,27.1978,28.1904,159400.0],["2011-12-08",27.8621,27.8778,26.7914,26.8461,132300.0],["2011-12-09",26.9946,27.9403,26.9946,27.7996,125000.0],["2011-12-12",27.3698,27.7449,27.1587,27.5261,96100.0],["2011-12-13",27.6746,27.8856,26.7836,27.0259,111100.0],["2011-12-14",26.6976,27.0493,26.5726,26.6038,167500.0],["2011-12-15",27.0571,27.2604,26.6976,27.1119,133100.0],["2011-12-16",27.3541,28.081,27.2916,27.6511,403200.0],["2011-12-19",27.8543,28.0653,27.2916,27.3932,163300.0],["2011-12-20",27.9872,28.7062,27.9872,28.6671,134400.0],["2011-12-21",28.6984,29.1282,28.3233,29.1282,139600.0],["2011-12-22",29.1361,30.0114,28.9719,29.605,154900.0],["2011-12-23",29.7457,29.7457,29.1908,29.2455,54500.0],["2011-12-27",29.1673,29.6128,28.8547,29.4174,73700.0],["2011-12-28",29.394,29.4409,28.7296,28.7844,70900.0],["2011-12-29",28.8469,29.5737,28.3858,29.4956,72700.0],["2011-12-30",29.3627,29.3861,29.1126,29.1126,98400.0],["2012-01-03",29.8082,30.3631,29.8082,30.0036,148400.0],["2012-01-04",29.6988,30.113,29.4487,29.9723,77300.0],["2012-01-05",29.8082,31.1759,29.5815,30.8007,153600.0],["2012-01-06",30.5272,30.9024,30.1286,30.5585,133700.0],["2012-01-09",30.7304,31.2619,30.496,31.129,141300.0],["2012-01-10",31.4416,31.8558,31.3009,31.5979,226100.0],["2012-01-11",31.4494,32.3795,31.1134,31.6136,90500.0],["2012-01-12",31.6214,31.9574,31.4807,31.8949,108000.0],["2012-01-13",31.2853,31.8402,31.2462,31.551,98800.0],["2012-01-17",31.7699,32.02,30.8789,30.9414,208000.0],["2012-01-18",30.9805,31.1837,30.707,31.1134,143800.0],["2012-01-19",31.2619,31.2619,30.5507,30.9571,120400.0],["2012-01-20",30.8945,31.4885,30.8867,31.3166,175800.0],["2012-01-23",31.2228,31.848,31.1055,31.6526,189500.0],["2012-01-24",31.4182,31.8871,31.1056,31.7464,164600.0],["2012-01-25",31.637,31.637,30.4881,31.0899,294600.0],["2012-01-26",31.1525,31.1525,30.0349,30.3084,271900.0],["2012-01-27",30.2458,30.3318,29.9176,30.1442,108300.0],["2012-01-30",29.8316,30.2146,29.6206,29.9489,134600.0],["2012-01-31",30.2068,30.4412,29.8942,30.1521,158600.0],["2012-02-01",30.41,31.1603,30.238,31.0743,203300.0],["2012-02-02",31.0352,31.551,30.8007,31.4025,136000.0],["2012-02-03",32.0043,32.7233,31.723,32.6061,202500.0],["2012-02-06",32.3404,32.8171,32.2622,32.6061,138900.0],["2012-02-07",32.6218,32.6296,32.0512,32.0981,278300.0],["2012-02-08",32.2075,32.4733,31.6292,31.8793,117200.0],["2012-02-09",31.9731,32.1216,31.6526,31.8402,175200.0],["2012-02-10",31.4494,31.6761,31.0821,31.2384,76400.0],["2012-02-13",31.6214,31.7933,31.3166,31.7386,86100.0],["2012-02-14",31.6292,31.9262,31.3478,31.9184,95600.0],["2012-02-15",32.1138,32.2075,31.4338,31.6448,114200.0],["2012-02-16",31.6605,32.6843,31.3478,32.442,115200.0],["2012-02-17",32.9735,32.9813,32.6139,32.8172,214500.0],["2012-02-21",32.7702,33.1141,32.3091,32.7312,301300.0],["2012-02-22",32.5592,32.6296,31.5667,31.8167,132300.0],["2012-02-23",31.7933,32.7468,31.5979,32.6608,75100.0],["2012-02-24",32.5983,32.6374,32.2857,32.4811,133500.0],["2012-02-27",32.1294,32.864,32.0434,32.7312,62800.0],["2012-02-28",32.6921,32.8249,32.4654,32.5827,103800.0],["2012-02-29",32.5905,32.95,32.2701,32.5514,222100.0],["2012-03-01",32.6608,33.3877,32.6218,33.0672,245200.0],["2012-03-02",33.1298,33.2704,32.6061,32.8406,254600.0],["2012-03-05",32.6374,33.1297,32.5905,32.8328,126900.0],["2012-03-06",32.3795,32.653,32.059,32.4107,169900.0],["2012-03-07",32.6267,32.988,32.289,32.9723,141600.0],["2012-03-08",33.1137,33.7735,32.9173,33.7106,202500.0],["2012-03-09",33.6792,34.2604,33.5535,33.9698,235100.0],["2012-03-12",33.7185,34.1976,33.7106,34.0876,195000.0],["2012-03-13",34.3233,35.2265,34.1191,35.2265,223300.0],["2012-03-14",35.1951,35.9962,34.9123,35.3993,333100.0],["2012-03-15",35.3757,35.8548,35.1165,35.8156,134000.0],["2012-03-16",36.0119,36.2083,35.5878,35.9962,430200.0],["2012-03-19",35.737,36.3889,35.5328,35.9412,216600.0],["2012-03-20",35.6192,35.8784,35.36,35.6192,110600.0],["2012-03-21",35.7763,35.9255,35.4071,35.5328,66600.0],["2012-03-22",35.2108,35.3129,34.5746,34.8416,113300.0],["2012-03-23",34.8024,35.0694,34.5275,35.0223,152000.0],["2012-03-26",35.5485,35.8234,35.2343,35.7841,187000.0],["2012-03-27",35.7292,35.8941,35.6035,35.6978,156100.0],["2012-03-28",35.6192,36.1455,35.4621,35.8549,130200.0],["2012-03-29",35.5171,35.737,34.9595,35.525,121000.0],["2012-03-30",35.8863,35.8863,35.1087,35.1401,116300.0],["2012-04-02",34.9987,35.7292,34.7945,35.6349,149200.0],["2012-04-03",35.5799,35.8156,35.2029,35.6978,108900.0],["2012-04-04",35.2187,35.3836,34.6453,34.9673,112700.0],["2012-04-05",34.6924,35.0066,34.2604,34.716,165000.0],["2012-04-09",33.9698,34.6453,33.6949,34.4097,150200.0],["2012-04-10",34.3311,34.5903,34.0091,34.0326,244900.0],["2012-04-11",34.4018,34.6531,34.1819,34.5746,110300.0],["2012-04-12",34.4725,35.4072,34.4725,35.0223,74200.0],["2012-04-13",34.7631,34.8652,34.0798,34.0876,128400.0],["2012-04-16",34.2054,34.8809,34.0798,34.8416,119200.0],["2012-04-17",35.2343,35.9962,35.1401,35.5721,141200.0],["2012-04-18",35.3679,35.5328,35.0223,35.1794,100200.0],["2012-04-19",35.1794,35.7056,34.6217,34.9673,94600.0],["2012-04-20",35.8862,35.8862,35.1479,35.2893,101400.0],["2012-04-23",34.5432,34.9438,34.5432,34.771,127400.0],["2012-04-24",34.9595,36.9466,34.8731,36.8209,518800.0],["2012-04-25",37.6221,37.6221,37.0644,37.2686,355000.0],["2012-04-26",37.3079,38.3918,37.2922,38.3289,254800.0],["2012-04-27",38.3289,38.6745,38.2033,38.5803,325400.0],["2012-04-30",38.3525,38.4546,36.8916,37.7399,242000.0],["2012-05-01",37.6613,38.6353,37.1194,37.8027,233000.0],["2012-05-02",37.4257,38.0855,37.2686,37.8891,123900.0],["2012-05-03",38.2975,38.2975,37.3786,37.7477,170000.0],["2012-05-04",37.4179,37.6692,36.7817,37.0409,118000.0],["2012-05-07",36.9152,37.6849,36.8995,37.5749,116000.0],["2012-05-08",37.355,37.6692,37.0408,37.6221,175300.0],["2012-05-09",37.1429,37.5357,37.0173,37.3864,155000.0],["2012-05-10",37.6142,37.8891,35.1165,37.5749,109000.0],["2012-05-11",37.088,37.732,36.9387,37.1586,92600.0],["2012-05-14",36.7424,37.1979,36.6481,36.923,124500.0],["2012-05-15",36.9623,37.4336,36.7974,37.1351,124000.0],["2012-05-16",37.3079,37.3629,36.9073,36.9544,93500.0],["2012-05-17",37.0958,37.2529,36.4439,36.5225,123100.0],["2012-05-18",36.4361,36.8681,36.2083,36.3889,134200.0],["2012-05-21",36.5853,36.6638,35.7842,36.1612,172700.0],["2012-05-22",36.114,36.5932,35.847,36.1926,187000.0],["2012-05-23",35.7135,36.923,35.1794,36.7188,219000.0],["2012-05-24",36.7581,37.6849,36.6795,37.6299,263000.0],["2012-05-25",37.732,37.9912,37.4493,37.9598,300900.0],["2012-05-29",38.1404,38.3447,37.9362,38.3054,231600.0],["2012-05-30",38.0933,38.1797,37.6221,37.8656,292200.0],["2012-05-31",37.9519,38.4389,37.7242,38.3054,347600.0],["2012-06-01",37.3707,37.7085,36.7738,36.9073,295400.0],["2012-06-04",36.9466,36.978,35.9098,36.0276,329100.0],["2012-06-05",35.4935,35.8391,34.8024,34.9437,366300.0],["2012-06-06",35.1371,35.7131,34.8609,35.6736,261000.0],["2012-06-07",36.0761,36.3128,35.7762,35.8236,234900.0],["2012-06-08",35.6973,36.6521,35.4527,36.5416,146800.0],["2012-06-11",36.9756,36.9756,35.8157,35.9025,267200.0],["2012-06-12",36.0997,36.8414,35.9735,36.8257,203000.0],["2012-06-13",36.8493,37.7015,36.7941,37.0782,237900.0],["2012-06-14",37.1492,37.5437,37.0387,37.2044,199900.0],["2012-06-15",37.0703,37.4017,36.9993,37.2518,588300.0],["2012-06-18",36.944,37.6936,36.8414,37.5437,170100.0],["2012-06-19",37.6068,38.4511,37.4806,38.2539,187700.0],["2012-06-20",38.3486,38.9561,38.2302,38.6642,280400.0],["2012-06-21",38.751,38.9088,38.0014,38.0645,220600.0],["2012-06-22",38.3722,38.8062,38.2065,38.6484,217400.0],["2012-06-25",38.2775,38.6958,38.2775,38.53,337800.0],["2012-06-26",38.68,39.1534,38.68,38.8772,343100.0],["2012-06-27",38.8772,39.8162,38.5695,39.6979,208500.0],["2012-06-28",39.5322,39.9977,39.0272,39.9661,291100.0],["2012-06-29",40.1161,40.6921,39.9661,40.4238,436600.0],["2012-07-02",40.2108,40.7631,40.0924,40.7473,187500.0],["2012-07-03",40.6684,41.0787,40.4396,41.0393,107600.0],["2012-07-05",40.9367,41.2681,40.9367,41.055,113400.0],["2012-07-06",40.4711,41.0472,40.4711,40.9919,214900.0],["2012-07-09",40.8499,41.1971,40.8341,41.1655,159500.0],["2012-07-10",41.276,41.5127,40.2739,40.6053,141800.0],["2012-07-11",40.7394,40.7394,40.2502,40.5106,115100.0],["2012-07-12",40.3212,40.6132,40.1634,40.5027,111500.0],["2012-07-13",40.6369,41.4101,40.3449,41.3312,139000.0],["2012-07-16",41.2444,41.4733,40.629,40.7315,195000.0],["2012-07-17",41.0235,41.0551,40.4159,40.7868,190900.0],["2012-07-18",40.7157,40.9998,40.4475,40.6921,125400.0],["2012-07-19",40.7631,41.0077,40.2423,40.4001,95100.0],["2012-07-20",40.2423,40.479,40.2423,40.3133,126100.0],["2012-07-23",39.761,40.4317,39.6032,40.266,121100.0],["2012-07-24",40.4396,40.4396,39.6347,39.8557,228300.0],["2012-07-25",40.2581,40.2581,38.6247,38.6957,188600.0],["2012-07-26",39.0666,39.256,38.7115,38.8378,319400.0],["2012-07-27",38.7431,39.1139,38.2381,38.8614,225700.0],["2012-07-30",38.8457,38.8851,38.3801,38.5379,146200.0],["2012-07-31",38.5064,38.6405,37.9225,37.9225,256500.0],["2012-08-01",37.9777,38.2539,37.7568,37.7568,168000.0],["2012-08-02",37.5674,37.6936,36.9282,37.2833,146100.0],["2012-08-03",37.741,38.7668,37.6147,38.6326,126500.0],["2012-08-06",38.7983,38.9483,38.4669,38.5537,122000.0],["2012-08-07",38.7352,39.185,38.3959,38.4354,134100.0],["2012-08-08",38.3643,38.8457,38.1907,38.6879,96200.0],["2012-08-09",38.6405,38.7826,38.246,38.4669,68000.0],["2012-08-10",38.459,38.459,38.0093,38.2539,105100.0],["2012-08-13",38.1513,38.3012,37.6779,38.2933,81100.0],["2012-08-14",38.4985,38.6405,38.1276,38.2854,81800.0],["2012-08-15",38.3486,38.6563,38.1119,38.5932,115300.0],["2012-08-16",38.6484,38.751,38.1986,38.6168,54000.0],["2012-08-17",38.6247,38.6958,38.388,38.68,88700.0],["2012-08-20",38.6326,39.1455,38.5537,39.0351,92500.0],["2012-08-21",39.1297,39.6742,38.9325,39.0903,100800.0],["2012-08-22",38.9798,39.2165,38.6958,38.7352,84300.0],["2012-08-23",38.6721,38.6879,38.1197,38.3091,75700.0],["2012-08-24",38.1197,38.5458,38.1197,38.2854,83700.0],["2012-08-27",38.3565,38.5853,38.3249,38.5222,135500.0],["2012-08-28",38.4354,38.8141,38.4354,38.6642,130700.0],["2012-08-29",38.7747,39.4533,38.7431,39.2402,116200.0],["2012-08-30",39.035,39.1139,38.68,38.9088,38100.0],["2012-08-31",39.1297,39.1297,38.2933,38.6879,115500.0],["2012-09-04",38.7589,39.3507,38.3328,39.256,99000.0],["2012-09-05",39.4217,39.4217,38.6642,38.7668,169900.0],["2012-09-06",39.0005,39.6106,38.7153,39.4442,136700.0],["2012-09-07",39.6503,39.8959,39.3095,39.3888,84300.0],["2012-09-10",39.3095,39.3095,38.9292,38.945,94500.0],["2012-09-11",39.0481,39.3333,38.8024,38.9134,83000.0],["2012-09-12",38.9371,39.1035,38.747,38.9688,109400.0],["2012-09-13",38.8817,40.1415,38.7153,39.9672,105100.0],["2012-09-14",40.1891,41.2984,40.1098,40.7913,220100.0],["2012-09-17",40.4902,40.5932,39.7216,39.9276,158200.0],["2012-09-18",39.88,40.1415,39.4839,39.5869,196300.0],["2012-09-19",39.6344,39.8959,38.8262,39.3808,231200.0],["2012-09-20",39.1352,39.3254,38.7311,39.056,115200.0],["2012-09-21",39.674,39.674,38.6519,38.6836,528700.0],["2012-09-24",38.5568,39.2065,38.3746,39.0164,145400.0],["2012-09-25",39.159,39.159,38.5806,38.7707,475100.0],["2012-09-26",38.8183,39.0481,38.5647,38.6598,155400.0],["2012-09-27",38.6677,38.9926,38.2953,38.7232,155700.0],["2012-09-28",38.4775,38.9926,38.1844,38.5726,114200.0],["2012-10-01",38.6756,38.9371,38.3428,38.6043,135500.0],["2012-10-02",38.6677,38.6677,38.3428,38.636,169300.0],["2012-10-03",38.7549,39.1986,38.6836,38.8262,68300.0],["2012-10-04",39.0164,39.2303,38.739,38.9609,137800.0],["2012-10-05",39.7136,39.7136,38.7628,38.8896,150700.0],["2012-10-08",38.8262,38.953,38.541,38.6202,67100.0],["2012-10-09",38.5885,38.644,37.9467,38.0734,96200.0],["2012-10-10",38.1685,38.5172,38.018,38.2081,84500.0],["2012-10-11",38.4934,38.4934,37.9388,38.0576,56600.0],["2012-10-12",37.9625,37.9625,36.5838,36.6472,142600.0],["2012-10-15",36.7581,36.9245,36.4412,36.5759,188700.0],["2012-10-16",36.5283,36.9879,35.7756,35.9499,160500.0],["2012-10-17",36.0053,36.5917,36.0053,36.5679,102300.0],["2012-10-18",36.56,36.7423,36.3382,36.4016,96300.0],["2012-10-19",36.251,36.56,35.8944,36.2748,120600.0],["2012-10-22",36.0925,36.4095,36.0529,36.3461,80600.0],["2012-10-23",36.1163,36.766,35.8231,36.6155,154900.0],["2012-10-24",36.6234,36.6234,34.7693,35.0783,493500.0],["2012-10-25",35.3794,35.4269,34.5949,35.1734,139700.0],["2012-10-26",35.2368,35.3477,34.8723,34.9357,84000.0],["2012-10-31",34.904,35.3081,34.587,35.2843,92900.0],["2012-11-01",35.3952,35.7914,35.0862,35.3477,94500.0],["2012-11-02",35.4745,35.6013,34.7534,34.8089,95200.0],["2012-11-05",34.7217,34.9436,34.5157,34.587,143500.0],["2012-11-06",34.7059,35.1417,34.7059,35.007,225500.0],["2012-11-07",35.4111,35.728,33.9769,33.9848,200200.0],["2012-11-08",33.9293,34.4127,33.4618,33.6837,156700.0],["2012-11-09",33.6679,34.2701,33.6679,34.0957,101500.0],["2012-11-12",34.1274,34.6583,33.7946,34.0561,66300.0],["2012-11-13",33.9452,33.9452,33.5331,33.5965,108800.0],["2012-11-14",33.3509,33.5015,32.6853,32.7408,200100.0],["2012-11-15",32.6536,32.9627,32.0277,32.1307,304500.0],["2012-11-16",32.0593,32.5902,31.9088,32.297,193300.0],["2012-11-19",32.5268,32.9943,32.5268,32.9706,119600.0],["2012-11-20",32.9072,33.3509,32.511,33.2479,178200.0],["2012-11-21",33.2796,33.2796,32.5982,32.7646,70300.0],["2012-11-23",32.8596,33.9293,32.717,33.9293,45000.0],["2012-11-26",33.7946,33.9373,33.7233,33.8105,146000.0],["2012-11-27",33.7788,33.8977,33.4777,33.7233,161900.0],["2012-11-28",33.6441,33.7471,33.2004,33.343,143500.0],["2012-11-29",33.5728,33.866,33.2558,33.8026,130400.0],["2012-11-30",33.8501,33.8501,33.4064,33.5807,193200.0],["2012-12-03",33.755,33.9769,33.2241,33.9214,112100.0],["2012-12-04",34.0086,34.072,33.549,33.9848,93200.0],["2012-12-05",34.0878,34.2146,33.7233,34.0403,78200.0],["2012-12-06",34.0522,34.1,33.654,33.8611,77800.0],["2012-12-07",34.092,34.1239,33.6779,34.0602,83100.0],["2012-12-10",34.0841,34.6336,33.9328,34.4982,219700.0],["2012-12-11",34.6415,34.7371,34.2672,34.7291,230500.0],["2012-12-12",34.8884,35.0477,34.4982,34.546,125000.0],["2012-12-13",34.6415,34.7769,34.4026,34.4584,109100.0],["2012-12-14",34.2832,34.4345,33.9248,33.9328,103800.0],["2012-12-17",34.0363,34.8645,33.9885,34.8167,156700.0],["2012-12-18",34.9202,35.1671,34.745,34.7849,201800.0],["2012-12-19",34.8008,35.2388,34.6017,35.1671,96500.0],["2012-12-20",35.2069,35.5892,35.1193,35.4936,176000.0],["2012-12-21",35.1273,35.3742,34.6813,34.984,508600.0],["2012-12-24",34.9203,35.2388,34.6017,34.8088,20600.0],["2012-12-26",34.9441,34.9441,34.4424,34.538,66500.0],["2012-12-27",34.4584,34.5778,34.0761,34.5619,117400.0],["2012-12-28",34.4743,34.9123,34.3787,34.546,75500.0],["2012-12-31",34.6097,34.9521,34.2832,34.8963,150300.0],["2013-01-02",35.6927,35.9953,35.199,35.8042,293700.0],["2013-01-03",35.8679,35.8998,35.4618,35.6768,179800.0],["2013-01-04",35.8918,35.9953,35.6449,35.9316,150200.0],["2013-01-07",35.6768,35.8838,35.3423,35.6449,111500.0],["2013-01-08",35.7007,35.7803,35.3184,35.7246,69300.0],["2013-01-09",35.8838,36.0192,35.8361,36.0113,91000.0],["2013-01-10",36.1387,36.3298,35.9077,35.9873,47200.0],["2013-01-11",36.067,36.1944,35.3025,35.7962,119800.0],["2013-01-14",35.7564,36.0192,35.4936,36.0113,132500.0],["2013-01-15",35.852,36.2502,35.8361,36.1546,91500.0],["2013-01-16",36.0113,36.3298,35.9953,36.2103,96100.0],["2013-01-17",36.282,36.72,36.0989,36.5607,121000.0],["2013-01-18",36.505,36.8235,36.2342,36.4015,126900.0],["2013-01-22",36.3298,37.1899,36.3298,36.9908,149800.0],["2013-01-23",36.6324,36.8315,34.4584,35.3184,611600.0],["2013-01-24",35.3025,35.6768,35.1512,35.4697,358000.0],["2013-01-25",35.5733,35.6768,35.2945,35.5573,111100.0],["2013-01-28",35.5732,35.7644,35.2945,35.5414,199000.0],["2013-01-29",35.4458,35.5812,35.3742,35.4379,143300.0],["2013-01-30",35.3184,35.414,34.7849,34.9601,267100.0],["2013-01-31",34.9601,35.5573,34.9601,35.2547,192600.0],["2013-02-01",35.3344,35.6609,35.0955,35.5573,615600.0],["2013-02-04",35.3742,35.3742,34.7769,34.8486,290900.0],["2013-02-05",34.976,35.1034,34.7849,34.9441,198500.0],["2013-02-06",34.7132,34.9043,34.6893,34.8327,162500.0],["2013-02-07",34.8804,35.2866,34.753,35.2786,245500.0],["2013-02-08",35.2627,35.7405,35.2627,35.5494,80200.0],["2013-02-11",35.4936,35.9157,35.4379,35.8679,87400.0],["2013-02-12",35.8759,36.2979,35.7723,36.2979,83300.0],["2013-02-13",36.3457,36.4413,36.0113,36.4413,102600.0],["2013-02-14",36.3378,36.6165,36.3298,36.4572,73100.0],["2013-02-15",36.6881,36.6881,36.3377,36.5209,188500.0],["2013-02-19",36.6483,36.9908,36.6324,36.951,190900.0],["2013-02-20",36.9509,37.1102,36.6722,36.72,164300.0],["2013-02-21",36.7439,37.15,36.4413,36.5289,109100.0],["2013-02-22",36.7917,36.9828,36.6324,36.8872,90100.0],["2013-02-25",37.0067,37.0067,36.0192,36.0511,128600.0],["2013-02-26",36.1785,36.5129,35.8122,36.2979,79400.0],["2013-02-27",36.3059,36.7041,36.3059,36.4015,59800.0],["2013-02-28",36.2979,36.6324,36.2502,36.3059,195500.0],["2013-03-01",35.9714,36.3776,35.4857,36.3218,83700.0],["2013-03-04",36.1307,36.4333,35.9396,36.3776,76700.0],["2013-03-05",36.5687,36.8235,36.3855,36.3855,88600.0],["2013-03-06",36.5336,36.6936,36.2455,36.5096,56200.0],["2013-03-07",36.6536,36.6856,36.3415,36.5896,352500.0],["2013-03-08",36.8056,37.1257,36.5016,37.0056,279300.0],["2013-03-11",36.8856,37.6137,36.7256,37.4297,231500.0],["2013-03-12",37.3417,37.6937,37.2857,37.6697,180800.0],["2013-03-13",37.6297,38.0218,37.6217,37.9098,168500.0],["2013-03-14",37.8698,38.3898,37.8698,38.3418,128200.0],["2013-03-15",38.3738,38.6459,38.2938,38.5259,313000.0],["2013-03-18",38.0618,38.3899,38.0618,38.2618,121000.0],["2013-03-19",38.4139,38.6059,38.2378,38.4859,65500.0],["2013-03-20",38.5819,38.9979,38.3178,38.6779,198000.0],["2013-03-21",38.4298,38.8379,38.3018,38.5099,128600.0],["2013-03-22",38.5579,38.9979,38.4139,38.7819,131600.0],["2013-03-25",38.8059,39.174,38.4059,38.9739,122200.0],["2013-03-26",39.0619,39.35,38.9659,39.342,83100.0],["2013-03-27",39.062,39.334,38.9019,39.182,150500.0],["2013-03-28",39.334,39.542,39.078,39.262,124200.0],["2013-04-01",39.182,39.438,38.7339,39.0459,190000.0],["2013-04-02",39.214,39.398,38.6299,38.7419,118900.0],["2013-04-03",38.7099,38.7499,38.0938,38.1498,109400.0],["2013-04-04",38.1818,38.4298,37.9178,38.4058,92400.0],["2013-04-05",37.7978,38.5419,37.6217,38.4699,89000.0],["2013-04-08",38.6059,38.6059,38.0058,38.3098,80100.0],["2013-04-09",38.2618,38.4058,37.7097,37.7737,98400.0],["2013-04-10",37.7258,38.5899,37.6617,38.5179,105600.0],["2013-04-11",38.4138,38.6379,38.0938,38.4138,81600.0],["2013-04-12",38.2778,38.5739,38.0778,38.5739,95400.0],["2013-04-15",38.4539,38.4779,37.2457,37.4297,156800.0],["2013-04-16",37.6457,38.2058,37.3337,38.0938,135400.0],["2013-04-17",37.8458,38.0298,37.2777,37.4857,191900.0],["2013-04-18",37.4777,37.6217,37.1497,37.3817,90200.0],["2013-04-19",37.3257,37.9258,37.0776,37.8058,82700.0],["2013-04-22",37.8058,37.8058,37.1497,37.5177,106700.0],["2013-04-23",38.0058,39.598,37.6457,39.31,174600.0],["2013-04-24",39.398,39.63,39.262,39.59,128900.0],["2013-04-25",39.8141,40.0061,39.606,39.8461,175500.0],["2013-04-26",39.606,39.9661,39.438,39.742,130200.0],["2013-04-29",39.7981,40.1341,39.502,40.0941,105900.0],["2013-04-30",40.1421,40.2861,39.7901,40.2781,113500.0],["2013-05-01",40.0221,40.1981,38.9259,39.006,180600.0],["2013-05-02",39.07,39.662,38.8859,39.326,136700.0],["2013-05-03",39.8621,40.3502,39.342,40.0381,130200.0],["2013-05-06",39.9901,40.7022,39.9901,40.6302,79700.0],["2013-05-07",40.6302,40.8062,40.0701,40.6702,176400.0],["2013-05-08",40.6702,40.6702,40.3101,40.6462,76200.0],["2013-05-09",40.4702,40.7822,40.3501,40.3581,45600.0],["2013-05-10",40.5022,40.6062,40.3102,40.4622,33100.0],["2013-05-13",40.2861,40.7102,40.1261,40.5582,124500.0],["2013-05-14",40.4862,41.5023,40.4862,41.4543,146600.0],["2013-05-15",41.2703,41.7024,41.1503,41.5423,108200.0],["2013-05-16",41.3103,42.0144,41.3103,41.6383,72900.0],["2013-05-17",41.7744,42.1264,41.7744,42.1264,116300.0],["2013-05-20",41.9104,42.4305,41.9104,42.3985,91100.0],["2013-05-21",42.3264,42.5825,42.1504,42.5585,105500.0],["2013-05-22",42.5025,42.9745,41.5743,41.8544,96900.0],["2013-05-23",41.3983,42.1344,40.6942,41.9904,100100.0],["2013-05-24",41.8224,42.2464,41.5423,42.1504,43600.0],["2013-05-28",42.5345,43.2626,42.4385,43.0146,129400.0],["2013-05-29",42.6625,43.0946,42.4305,42.8065,101300.0],["2013-05-30",42.8385,43.3426,42.4545,42.9505,166400.0],["2013-05-31",42.6385,42.9265,42.4785,42.4785,101600.0],["2013-06-03",42.5345,43.1346,41.7504,42.9105,209800.0],["2013-06-04",42.8385,43.0545,42.1264,42.2784,225500.0],["2013-06-05",42.3387,43.5277,41.8968,42.178,216700.0],["2013-06-06",42.3066,42.7163,41.471,42.162,134300.0],["2013-06-07",42.4672,42.4672,42.0575,42.3226,71900.0],["2013-06-10",42.3548,43.0216,42.162,42.9894,72200.0],["2013-06-11",42.4271,43.2305,42.0897,42.3146,72600.0],["2013-06-12",42.5958,42.5958,41.8326,41.929,74400.0],["2013-06-13",41.9209,42.7565,41.696,42.7484,89000.0],["2013-06-14",42.7725,43.11,41.6157,41.8968,78500.0],["2013-06-17",42.3307,42.3307,41.4871,41.7844,69800.0],["2013-06-18",41.7763,42.3628,41.5112,42.2584,104200.0],["2013-06-19",42.1861,42.3708,41.7683,41.8406,68000.0],["2013-06-20",41.2622,42.2262,41.2622,41.6799,164600.0],["2013-06-21",41.8486,42.4351,41.2461,42.2262,467300.0],["2013-06-24",41.9772,42.893,41.8888,42.5717,150900.0],["2013-06-25",42.9011,43.3751,42.3789,43.3188,408000.0],["2013-06-26",43.7527,44.0579,43.3992,43.833,183700.0],["2013-06-27",44.1704,45.0461,44.0419,44.8774,166200.0],["2013-06-28",44.6444,45.1024,44.315,44.7248,272000.0],["2013-07-01",44.3873,45.6567,44.2668,45.4398,169100.0],["2013-07-02",45.4719,46.9662,45.4719,46.5565,248700.0],["2013-07-03",46.2512,46.8377,46.2351,46.6449,97700.0],["2013-07-05",47.384,47.8901,46.6368,47.85,135600.0],["2013-07-08",47.8901,48.332,47.7455,47.85,141900.0],["2013-07-09",48.0267,48.1472,47.3197,47.8419,115400.0],["2013-07-10",47.9142,48.0106,47.143,47.3679,79100.0],["2013-07-11",47.858,48.1713,46.5726,46.6288,191100.0],["2013-07-12",46.5163,47.3037,46.4922,47.2153,193000.0],["2013-07-15",47.2474,47.7937,46.9421,47.633,109000.0],["2013-07-16",47.5929,47.5929,46.3958,46.9823,115400.0],["2013-07-17",47.1108,47.2072,46.8859,47.0707,98600.0],["2013-07-18",47.0867,47.6571,46.9984,47.4161,130400.0],["2013-07-19",47.2072,47.9464,47.0867,47.8982,107300.0],["2013-07-22",47.6411,48.573,47.6411,48.1633,117100.0],["2013-07-23",48.1794,48.5168,47.8821,48.3159,114200.0],["2013-07-24",48.324,49.055,47.7857,48.9988,171300.0],["2013-07-25",49.0631,49.1515,48.091,48.2838,146300.0],["2013-07-26",47.85,48.1713,47.6652,48.1392,138600.0],["2013-07-29",47.9062,48.2758,47.8741,48.0187,115000.0],["2013-07-30",48.0106,48.3159,47.3518,47.5286,138300.0],["2013-07-31",47.6491,48.6775,47.5527,48.0428,213300.0],["2013-08-01",48.4445,48.8381,48.3722,48.7096,117100.0],["2013-08-02",48.5328,48.9988,48.2195,48.9506,110100.0],["2013-08-05",49.0068,49.0872,48.7819,49.047,98700.0],["2013-08-06",49.0631,49.0631,48.6694,48.814,71800.0],["2013-08-07",48.7417,48.8221,48.2356,48.6052,100300.0],["2013-08-08",48.7417,49.1997,48.4284,48.7417,43100.0],["2013-08-09",48.4846,48.9827,48.4846,48.5007,69800.0],["2013-08-12",48.0829,48.7257,48.0829,48.5168,37800.0],["2013-08-13",48.4927,48.6855,48.107,48.5569,35700.0],["2013-08-14",48.5569,48.8703,48.4043,48.798,88500.0],["2013-08-15",48.4204,48.7498,48.2035,48.4364,92800.0],["2013-08-16",48.4927,49.3603,48.3561,48.6614,77800.0],["2013-08-19",48.7256,49.055,48.3079,48.6774,101400.0],["2013-08-20",48.5891,49.5049,48.565,49.3684,98500.0],["2013-08-21",49.1916,49.6255,48.9024,49.0872,84800.0],["2013-08-22",49.0711,49.9709,48.8944,49.6415,48700.0],["2013-08-23",49.5451,49.6094,49.1274,49.513,45500.0],["2013-08-26",49.4728,49.8263,49.2077,49.529,85500.0],["2013-08-27",48.9908,48.9908,47.4643,47.6732,122700.0],["2013-08-28",47.7616,47.8821,47.5206,47.6732,42800.0],["2013-08-29",47.7294,48.5087,47.5929,48.5007,57600.0],["2013-08-30",48.4123,48.4123,47.8982,47.9865,122900.0],["2013-09-03",48.3802,48.806,47.4081,48.0187,77700.0],["2013-09-04",47.9383,48.4605,47.7375,47.8901,198900.0],["2013-09-05",46.4199,47.5607,46.1869,47.2072,276700.0],["2013-09-06",47.2597,47.2838,45.7841,46.1066,177600.0],["2013-09-09",46.1711,46.421,45.6631,46.2356,105900.0],["2013-09-10",46.7678,46.7678,44.51,44.6471,473800.0],["2013-09-11",43.5344,43.5747,42.8974,42.9135,2995300.0],["2013-09-12",42.8167,43.0425,41.8491,42.2039,671100.0],["2013-09-13",42.1636,42.9699,41.8491,42.7764,389500.0],["2013-09-16",43.0506,43.0909,42.4619,42.7522,312700.0],["2013-09-17",42.6796,43.2441,42.6151,43.1876,230900.0],["2013-09-18",42.9699,43.5827,42.7441,42.9941,418600.0],["2013-09-19",42.8651,42.8651,41.8168,42.6393,254500.0],["2013-09-20",42.5909,43.5021,42.3329,43.4134,788500.0],["2013-09-23",43.236,43.4215,42.1152,43.2199,296700.0],["2013-09-24",43.0667,43.5827,42.8732,43.3328,281200.0],["2013-09-25",43.2521,43.6231,42.6071,43.4053,199900.0],["2013-09-26",43.2844,43.6634,43.0344,43.4215,301500.0],["2013-09-27",43.0828,43.9053,42.9054,43.5827,308600.0],["2013-09-30",43.107,43.994,42.7522,43.8166,691400.0],["2013-10-01",43.9375,44.76,43.6634,44.6149,441600.0],["2013-10-02",44.3165,44.5342,44.0424,44.3326,265900.0],["2013-10-03",44.1714,44.4133,43.9456,44.1552,204000.0],["2013-10-04",44.0262,44.2923,43.7924,43.8811,146600.0],["2013-10-07",43.5263,43.8005,43.3166,43.5424,217600.0],["2013-10-08",43.615,43.8246,43.3812,43.5908,174200.0],["2013-10-09",43.6714,44.2681,43.6553,43.9214,232000.0],["2013-10-10",44.3004,44.7761,44.3004,44.76,160000.0],["2013-10-11",45.2357,46.4936,44.8245,46.3807,370900.0],["2013-10-14",46.0179,46.542,45.5906,46.4695,299500.0],["2013-10-15",46.4936,47.0903,46.0905,46.1146,251700.0],["2013-10-16",46.2517,47.8322,46.2517,47.7677,334500.0],["2013-10-17",47.5177,47.6145,46.8968,47.3484,193800.0],["2013-10-18",47.687,47.7273,46.9936,47.5499,176300.0],["2013-10-21",47.5338,47.5661,47.0661,47.4935,183800.0],["2013-10-22",47.5338,47.5661,47.1548,47.3322,152200.0],["2013-10-23",47.5741,49.0578,47.3564,48.4853,302200.0],["2013-10-24",48.4692,48.9207,48.1547,48.4289,264700.0],["2013-10-25",48.6466,49.0739,48.1144,48.2837,185600.0],["2013-10-28",48.2192,48.6869,47.9128,48.324,129800.0],["2013-10-29",48.324,48.5659,47.6144,48.2998,204700.0],["2013-10-30",48.453,48.6304,47.9612,48.066,148000.0],["2013-10-31",48.1466,48.3079,47.4129,47.5096,173000.0],["2013-11-01",47.3564,47.6306,46.6952,47.2355,195200.0],["2013-11-04",47.4532,47.6628,46.8242,47.558,137000.0],["2013-11-05",47.4209,48.074,47.1226,47.9692,152400.0],["2013-11-06",48.1547,48.832,47.9612,48.7836,186400.0],["2013-11-07",48.8885,48.9933,48.4692,48.8078,212700.0],["2013-11-08",48.7595,50.6463,48.5659,50.4205,142500.0],["2013-11-11",50.2109,50.2592,49.6142,49.6787,153200.0],["2013-11-12",49.6545,50.0254,48.961,49.6222,132000.0],["2013-11-13",49.4771,49.969,48.9449,49.9125,63600.0],["2013-11-14",49.7754,50.2189,49.5497,50.0173,104100.0],["2013-11-15",49.9448,49.969,49.1868,49.8803,113600.0],["2013-11-18",49.969,50.9043,49.6706,50.1222,144000.0],["2013-11-19",50.227,50.4205,49.6303,49.977,71400.0],["2013-11-20",50.1302,50.1625,49.461,49.6464,167000.0],["2013-11-21",49.848,51.0737,49.6626,50.9446,148800.0],["2013-11-22",50.8076,51.6058,50.356,51.3881,109200.0],["2013-11-25",51.2349,51.6058,51.0817,51.4042,120900.0],["2013-11-26",51.5655,51.6381,51.3317,51.63,139300.0],["2013-11-27",51.8155,52.1461,51.4607,51.9929,107800.0],["2013-11-29",52.2993,52.2993,51.5494,51.7026,69700.0],["2013-12-02",51.6381,51.7913,50.6947,50.7269,152700.0],["2013-12-03",50.5898,50.9688,49.34,49.977,152400.0],["2013-12-04",49.8238,50.4125,49.2352,49.8238,158900.0],["2013-12-05",49.6706,49.9206,49.3239,49.7674,225600.0],["2013-12-06",50.3946,50.9773,49.8685,50.9773,202600.0],["2013-12-09",50.864,51.0096,50.4836,50.8397,121100.0],["2013-12-10",50.6212,50.6212,49.5286,49.6905,122700.0],["2013-12-11",49.6015,49.6743,48.8407,48.9702,184500.0],["2013-12-12",48.9055,50.1761,48.6951,49.8928,204600.0],["2013-12-13",49.9414,50.3703,49.2859,50.168,188300.0],["2013-12-16",50.2894,51.3819,49.8443,51.3253,246100.0],["2013-12-17",51.1715,51.5276,50.9934,51.1148,322700.0],["2013-12-18",51.2686,52.1507,50.8073,52.0941,123200.0],["2013-12-19",51.8918,52.0536,50.8882,51.1877,206500.0],["2013-12-20",51.4305,51.9322,51.0744,51.8189,409900.0],["2013-12-23",51.8756,52.7092,51.4305,52.7011,195600.0],["2013-12-24",52.6282,52.96,52.2398,52.2964,75600.0],["2013-12-26",52.4906,52.8791,52.0941,52.3126,99200.0],["2013-12-27",52.4987,52.7901,52.0374,52.4421,103200.0],["2013-12-30",52.5797,52.5797,51.9646,52.0212,69400.0],["2013-12-31",52.086,52.4744,51.8351,52.0212,96800.0],["2014-01-02",51.8998,51.8998,50.8882,51.0258,191400.0],["2014-01-03",51.042,51.3738,50.5969,50.9287,92400.0],["2014-01-06",51.1634,51.479,50.4269,50.4755,120700.0],["2014-01-07",50.7669,51.4548,50.3946,51.2686,110800.0],["2014-01-08",51.1472,51.6004,50.7749,51.0825,125700.0],["2014-01-09",51.2686,52.1507,51.0258,52.0536,172000.0],["2014-01-10",52.1507,52.2479,51.4467,52.0698,179800.0],["2014-01-13",51.7947,51.9808,51.3981,51.6894,136800.0],["2014-01-14",51.7946,52.1912,51.5114,52.0131,100100.0],["2014-01-15",52.0455,52.7739,52.0455,52.2398,145100.0],["2014-01-16",52.2479,52.7658,51.4709,51.9808,99000.0],["2014-01-17",51.8189,52.5959,51.8108,52.5068,135900.0],["2014-01-21",52.8791,53.5023,52.8791,53.2028,145800.0],["2014-01-22",53.826,55.2503,53.5508,55.0561,273300.0],["2014-01-23",54.7567,54.7567,53.8341,54.6029,154500.0],["2014-01-24",54.1659,54.2549,53.2757,53.6075,121000.0],["2014-01-27",53.737,53.745,52.3773,52.4097,183500.0],["2014-01-28",52.3693,53.0329,51.5762,52.2721,188400.0],["2014-01-29",51.7461,51.7461,47.9991,48.8731,355500.0],["2014-01-30",49.0754,49.1564,48.4765,48.9297,267900.0],["2014-01-31",48.1286,48.8407,47.8291,47.9829,241000.0],["2014-02-03",47.8615,48.598,45.9111,46.4533,319100.0],["2014-02-04",46.9065,48.08,46.4695,46.9632,139400.0],["2014-02-05",46.7285,47.0118,46.1377,46.6314,112700.0],["2014-02-06",46.6395,46.6395,45.9354,46.2753,169300.0],["2014-02-07",46.5342,46.8984,45.8463,46.5262,201100.0],["2014-02-10",46.5909,46.7609,45.8302,46.4533,102900.0],["2014-02-11",46.3481,47.6754,46.3481,47.4002,137600.0],["2014-02-12",47.3678,48.428,46.5423,46.8418,88500.0],["2014-02-13",46.51,47.2788,46.0001,47.1493,104700.0],["2014-02-14",47.125,47.7158,46.5909,47.4811,76100.0],["2014-02-18",47.5216,48.0072,47.1736,47.5782,93800.0],["2014-02-19",47.384,47.8777,45.8059,46.0001,212100.0],["2014-02-20",45.9758,46.6152,45.4417,45.9435,228800.0],["2014-02-21",46.2267,47.1898,45.8949,47.1736,264200.0],["2014-02-24",47.0846,48.4604,47.0036,48.2742,220300.0],["2014-02-25",48.2338,48.3956,47.8939,48.2176,142500.0],["2014-02-26",48.3633,49.1402,48.2904,49.0026,111100.0],["2014-02-27",48.8812,49.302,48.5737,49.213,93900.0],["2014-02-28",49.2939,50.8154,49.2049,50.4512,260200.0],["2014-03-03",50.079,50.4269,49.4882,50.2651,128200.0],["2014-03-04",50.9206,51.8756,50.4108,51.6166,311500.0],["2014-03-05",51.5033,51.5033,50.8963,51.3253,122800.0],["2014-03-06",51.5324,51.8897,51.4024,51.5973,114400.0],["2014-03-07",51.9709,52.5313,51.4674,51.8653,126400.0],["2014-03-10",51.6948,52.1902,51.4349,51.8572,138300.0],["2014-03-11",51.7679,52.3364,51.2156,52.1009,178600.0],["2014-03-12",51.6867,52.5313,51.3781,52.1009,162100.0],["2014-03-13",52.2796,52.6126,51.2075,51.5892,149400.0],["2014-03-14",51.3862,52.3202,51.2968,51.8491,217400.0],["2014-03-17",52.4339,53.1324,52.4339,53.0511,407500.0],["2014-03-18",53.2054,53.3435,52.5719,53.0674,238800.0],["2014-03-19",53.0999,54.0907,52.7263,53.2298,193800.0],["2014-03-20",52.9943,54.708,52.9943,54.6592,208600.0],["2014-03-21",54.911,55.4064,53.8552,54.1313,1776800.0],["2014-03-24",54.3831,54.9922,53.7821,54.2694,148700.0],["2014-03-25",54.5861,54.6267,53.7415,53.9689,174300.0],["2014-03-26",54.2937,54.2937,53.0674,53.0674,134500.0],["2014-03-27",53.1973,53.644,50.9963,51.2481,283300.0],["2014-03-28",51.1263,52.174,50.7202,51.3131,217100.0],["2014-03-31",51.6055,52.7019,50.3628,52.5476,200700.0],["2014-04-01",52.6126,54.0095,52.2714,53.912,237500.0],["2014-04-02",54.0095,54.3993,53.4166,53.8471,142500.0],["2014-04-03",54.0095,54.0339,53.4085,53.9526,116400.0],["2014-04-04",54.0095,54.2044,51.8572,52.2877,172300.0],["2014-04-07",52.2065,52.2146,51.0694,52.0603,188300.0],["2014-04-08",51.906,52.7831,51.4674,52.174,172000.0],["2014-04-09",52.1821,52.239,51.0857,51.3618,160300.0],["2014-04-10",51.2319,51.6379,48.4055,49.242,260500.0],["2014-04-11",48.8035,49.8674,48.2999,49.0227,154200.0],["2014-04-14",49.6319,49.9243,48.5273,49.2014,137200.0],["2014-04-15",49.5425,49.6238,48.4624,49.5019,127100.0],["2014-04-16",49.9405,49.9405,48.5598,49.3558,115500.0],["2014-04-17",49.2908,49.5426,49.0959,49.4207,224800.0],["2014-04-21",49.6238,49.9974,49.0309,49.437,150100.0],["2014-04-22",49.2014,49.7862,49.039,49.1527,184100.0],["2014-04-23",49.5832,50.9233,48.7629,49.1933,198200.0],["2014-04-24",49.5344,49.5344,48.5273,48.6735,236600.0],["2014-04-25",48.4217,48.7223,47.4065,47.6745,271600.0],["2014-04-28",47.8126,48.2756,47.1142,47.5202,199000.0],["2014-04-29",47.7639,47.8451,46.8949,47.1629,194400.0],["2014-04-30",47.0004,47.8695,46.5781,47.6827,222500.0],["2014-05-01",47.569,48.0481,46.5862,47.3984,219500.0],["2014-05-02",47.4471,48.3081,47.0167,47.2279,137500.0],["2014-05-05",46.903,47.6014,45.8228,46.4238,134000.0],["2014-05-06",46.3507,46.6756,45.2705,45.3761,185100.0],["2014-05-07",45.506,45.8147,44.767,45.3517,189900.0],["2014-05-08",45.4817,45.9203,44.6289,45.0837,187400.0],["2014-05-09",44.8319,46.2045,44.6045,46.1395,127200.0],["2014-05-12",46.2857,47.569,45.8797,47.4309,170000.0],["2014-05-13",47.4796,47.4796,46.4807,46.5213,177700.0],["2014-05-14",46.3182,46.3182,44.7832,44.9538,171200.0],["2014-05-15",42.8583,45.0187,42.8583,44.7751,181700.0],["2014-05-16",44.6451,44.767,43.8167,44.5152,210300.0],["2014-05-19",44.4665,45.3436,44.4665,45.2949,94700.0],["2014-05-20",45.2543,45.2543,44.3121,44.8725,220400.0],["2014-05-21",45.0269,45.5954,44.7345,45.3111,171000.0],["2014-05-22",45.3355,45.7172,45.2543,45.4005,104800.0],["2014-05-23",45.4086,45.636,45.0025,45.5467,95000.0],["2014-05-27",45.9446,46.5294,45.4248,46.034,90000.0],["2014-05-28",45.8634,45.8796,45.1568,45.4492,128100.0],["2014-05-29",45.433,45.433,44.8238,44.9538,87800.0],["2014-05-30",45.0593,45.4817,44.7832,44.8319,136500.0],["2014-06-02",44.97,46.3588,44.3365,45.9934,193500.0],["2014-06-03",45.8797,46.8218,45.5142,46.7324,227300.0],["2014-06-04",46.5294,47.0086,46.4238,46.9436,372300.0],["2014-06-05",46.8949,48.9172,46.6837,48.5354,249000.0],["2014-06-06",48.8656,49.795,48.4499,49.4118,218400.0],["2014-06-09",49.3629,50.4554,49.3629,50.3412,145000.0],["2014-06-10",50.2841,50.4961,49.9417,50.1048,223400.0],["2014-06-11",50.0233,50.0233,48.9308,49.2651,141400.0],["2014-06-12",49.2243,49.2488,48.7515,49.1754,174200.0],["2014-06-13",49.4444,49.9336,49.0368,49.3955,201400.0],["2014-06-16",49.2488,49.4037,48.833,49.2243,137000.0],["2014-06-17",49.2896,50.7978,48.8738,50.5369,179300.0],["2014-06-18",50.5369,51.3358,50.0722,51.132,176400.0],["2014-06-19",51.1402,51.1402,50.2352,50.7651,90200.0],["2014-06-20",51.1809,51.1809,50.2108,50.6999,292500.0],["2014-06-23",50.7325,51.0505,49.901,50.1945,139500.0],["2014-06-24",50.2026,51.0994,49.9499,50.276,244700.0],["2014-06-25",50.0314,50.5369,49.4282,50.4391,120900.0],["2014-06-26",50.5043,50.8711,49.7705,50.6755,91200.0],["2014-06-27",50.7977,51.7353,50.7977,51.5967,320000.0],["2014-06-30",51.7679,51.8005,50.7651,51.6782,193600.0],["2014-07-01",51.9146,53.2353,51.6048,52.5831,302900.0],["2014-07-02",52.7869,52.9581,51.6701,51.9554,244500.0],["2014-07-03",52.1755,52.9663,52.1755,52.575,90200.0],["2014-07-07",51.4826,51.8983,50.8793,51.0831,251400.0],["2014-07-08",51.1809,51.1809,49.901,49.958,181900.0],["2014-07-09",49.958,50.545,49.583,49.7379,194900.0],["2014-07-10",48.8819,49.6319,48.5232,48.7596,205300.0],["2014-07-11",48.7841,48.7841,47.977,48.246,237000.0],["2014-07-14",48.7515,48.9145,47.5531,47.7813,156500.0],["2014-07-15",47.9118,48.2379,47.2596,48.0259,188200.0],["2014-07-16",48.3683,48.4091,47.333,47.5775,121700.0],["2014-07-17",47.2922,47.3085,45.996,46.1753,118200.0],["2014-07-18",46.0857,46.9743,46.0857,46.6074,155900.0],["2014-07-21",46.3628,47.1047,45.8818,46.2732,110400.0],["2014-07-22",46.3628,46.9009,46.0041,46.5992,208200.0],["2014-07-23",46.4688,46.4688,45.8166,45.996,152400.0],["2014-07-24",45.8981,46.6074,45.784,46.1916,188900.0],["2014-07-25",45.8329,46.1998,45.5802,46.1101,175700.0],["2014-07-28",46.102,46.3139,45.8085,45.9878,196300.0],["2014-07-29",46.1346,46.4933,45.9063,46.0204,239100.0],["2014-07-30",46.3384,46.8764,46.0612,46.7949,193600.0],["2014-07-31",46.3058,46.7134,46.0286,46.1672,197400.0],["2014-08-01",46.2242,46.6319,45.3438,45.7596,226500.0],["2014-08-04",45.8737,45.9878,45.3845,45.7922,175600.0],["2014-08-05",45.5639,46.2405,45.5394,46.0856,139600.0],["2014-08-06",45.8574,46.909,45.8574,46.5503,136700.0],["2014-08-07",46.5503,46.6482,45.9552,46.0286,140900.0],["2014-08-08",45.996,46.4281,45.572,46.1346,214300.0],["2014-08-11",46.2732,47.1373,45.996,46.4444,91900.0],["2014-08-12",46.1835,46.909,45.9471,46.1835,187900.0],["2014-08-13",46.2568,46.5259,45.9797,46.4851,152000.0],["2014-08-14",46.3465,47.0802,46.2324,46.4117,114700.0],["2014-08-15",46.8112,47.1699,45.5394,45.996,133400.0],["2014-08-18",46.3791,46.9335,46.3791,46.7705,144700.0],["2014-08-19",46.746,46.9824,46.2976,46.5666,83600.0],["2014-08-20",46.477,46.8683,45.7922,46.2895,58200.0],["2014-08-21",46.2405,47.3085,45.9389,47.0884,69000.0],["2014-08-22",46.9661,47.5531,46.7541,47.0558,66600.0],["2014-08-25",47.1781,47.3737,46.746,47.015,69000.0],["2014-08-26",47.0313,47.4797,46.8927,47.3737,99200.0],["2014-08-27",47.333,47.5612,47.0313,47.121,100600.0],["2014-08-28",46.9824,47.0721,46.428,46.5585,75900.0],["2014-08-29",46.6074,47.1373,46.4444,47.0802,104600.0],["2014-09-02",47.3737,47.977,46.7704,47.7813,189100.0],["2014-09-03",48.0178,48.0178,47.2677,47.4715,132200.0],["2014-09-04",47.5368,48.1645,47.0069,47.0966,66600.0],["2014-09-05",46.8846,47.1373,46.2079,47.0721,194300.0],["2014-09-08",47.0434,47.3708,46.6915,47.3708,93800.0],["2014-09-09",47.1989,47.1989,46.004,46.4623,111200.0],["2014-09-10",46.5278,47.8046,46.2987,47.6736,151800.0],["2014-09-11",47.469,48.3611,47.3463,48.2711,126800.0],["2014-09-12",48.3611,48.5985,47.5018,48.0337,145900.0],["2014-09-15",47.9519,48.0747,46.6751,47.0598,319000.0],["2014-09-16",47.0271,47.3381,46.5687,46.8143,154000.0],["2014-09-17",46.7979,47.248,46.2005,46.6997,154400.0],["2014-09-18",46.7734,48.2056,46.7734,47.4608,150000.0],["2014-09-19",47.5263,48.1238,46.7406,46.8961,502100.0],["2014-09-22",46.7079,46.8634,46.2414,46.3478,145100.0],["2014-09-23",46.2905,46.7161,45.6357,45.6685,153400.0],["2014-09-24",45.8076,46.0532,45.3739,45.8567,84800.0],["2014-09-25",45.8076,45.8813,44.8255,45.3411,117900.0],["2014-09-26",45.3657,45.5457,45.0383,45.3984,87100.0],["2014-09-29",44.85,45.4966,44.8091,45.0628,146500.0],["2014-09-30",45.0219,45.3411,44.6372,44.6454,224200.0],["2014-10-01",44.7518,45.202,44.0643,44.3426,153300.0],["2014-10-02",44.3917,45.2675,44.048,45.0219,97300.0],["2014-10-03",45.4557,46.2332,45.2675,45.3738,147000.0],["2014-10-06",45.4557,45.5703,44.6127,44.891,121800.0],["2014-10-07",44.6127,44.9073,43.737,43.7534,135200.0],["2014-10-08",43.5896,44.9319,43.5896,44.8664,140800.0],["2014-10-09",44.7846,44.981,43.3114,43.3605,137400.0],["2014-10-10",43.0986,44.3426,43.0986,43.7697,162000.0],["2014-10-13",43.7615,44.6454,43.4505,44.2526,158600.0],["2014-10-14",44.5554,45.7258,44.5145,44.8009,189600.0],["2014-10-15",44.0152,44.8746,42.7549,43.0904,178500.0],["2014-10-16",42.4521,44.5718,42.4521,44.1462,169100.0],["2014-10-17",44.8009,44.8173,43.917,44.4163,224100.0],["2014-10-20",44.1953,44.67,44.0316,44.5554,155900.0],["2014-10-21",44.85,46.1759,44.7027,45.6439,165600.0],["2014-10-22",45.8567,45.8567,44.8255,44.9073,95100.0],["2014-10-23",45.2102,45.9877,44.3917,45.202,166600.0],["2014-10-24",45.2838,45.9795,44.8173,45.3738,155000.0],["2014-10-27",45.3411,45.8322,44.8337,45.7994,286200.0],["2014-10-28",46.0613,47.4936,46.0613,47.2481,243300.0],["2014-10-29",47.2808,48.1647,46.626,47.6654,246900.0],["2014-10-30",47.3381,48.2711,47.1335,47.78,208700.0],["2014-10-31",48.7867,48.975,47.5018,48.7622,297700.0],["2014-11-03",48.8849,49.2778,48.0338,48.5003,194700.0],["2014-11-04",48.2138,48.7703,47.9192,48.5575,130900.0],["2014-11-05",48.8604,49.2287,48.132,48.9913,131300.0],["2014-11-06",49.1059,49.4251,48.4184,49.0895,195500.0],["2014-11-07",49.024,49.024,48.4839,48.844,136000.0],["2014-11-10",48.8604,49.3842,48.7376,49.1059,165400.0],["2014-11-11",49.1059,49.376,48.6066,48.934,100000.0],["2014-11-12",48.7458,49.5969,48.3693,49.4987,166700.0],["2014-11-13",49.687,49.9243,48.7294,48.7703,96400.0],["2014-11-14",48.7048,48.8767,48.3366,48.5084,78100.0],["2014-11-17",48.2875,48.4839,47.8291,47.9928,88400.0],["2014-11-18",48.132,48.2138,47.8046,47.9355,93700.0],["2014-11-19",47.8373,47.8373,46.5933,46.9371,121700.0],["2014-11-20",46.6015,47.0844,46.4624,47.0598,155300.0],["2014-11-21",47.5427,47.5509,46.3396,46.5524,102100.0],["2014-11-24",46.6342,47.1908,45.9877,47.0353,117600.0],["2014-11-25",47.1744,47.1908,46.757,46.9616,79200.0],["2014-11-26",46.9207,47.0271,46.6015,46.9125,121300.0],["2014-11-28",47.0107,47.0107,45.2511,45.4148,74700.0],["2014-12-01",45.4229,45.824,43.2868,43.6224,217900.0],["2014-12-02",43.737,45.0465,43.6469,44.0807,168500.0],["2014-12-03",44.0807,44.9728,43.917,44.6209,185300.0],["2014-12-04",44.4408,45.1529,44.2035,44.6618,103700.0],["2014-12-05",44.7846,46.3887,44.7436,45.7094,252500.0],["2014-12-08",45.5984,46.2313,45.0971,45.319,154900.0],["2014-12-09",44.7108,45.9765,44.3903,45.8943,169000.0],["2014-12-10",45.6806,45.8286,43.9218,43.9382,177100.0],["2014-12-11",44.2095,44.7683,43.6917,44.1766,183300.0],["2014-12-12",43.6177,44.1437,43.2561,43.6917,182500.0],["2014-12-15",43.8725,45.1382,43.6917,43.93,246500.0],["2014-12-16",43.5766,45.7299,43.3711,44.8998,267900.0],["2014-12-17",45.0149,46.1655,44.2177,46.108,258600.0],["2014-12-18",46.7409,46.9217,46.2149,46.6751,215300.0],["2014-12-19",46.6505,46.897,46.0423,46.6998,624400.0],["2014-12-22",46.5847,46.7162,45.4998,46.3875,197500.0],["2014-12-23",46.4943,46.8066,46.256,46.7655,206200.0],["2014-12-24",46.7902,47.0614,46.0834,46.8888,120900.0],["2014-12-26",46.971,48.4422,46.6422,47.3408,186000.0],["2014-12-29",47.4066,48.4915,46.9874,47.8422,155800.0],["2014-12-30",47.5792,48.0806,47.3737,47.4724,139300.0],["2014-12-31",47.645,47.645,46.6751,46.7573,157100.0],["2015-01-02",47.1107,47.1107,45.2122,46.0998,201000.0],["2015-01-05",45.6724,46.2066,44.5875,44.7601,171000.0],["2015-01-06",44.7766,44.7766,42.8616,42.9355,258800.0],["2015-01-07",43.2314,43.6013,42.4095,43.1163,231000.0],["2015-01-08",43.5355,44.0615,43.1574,43.7574,279400.0],["2015-01-09",43.6506,43.6506,42.1794,42.3438,180300.0],["2015-01-12",42.4506,42.7136,41.7109,42.2451,203600.0],["2015-01-13",42.615,42.9766,41.563,42.1301,169300.0],["2015-01-14",41.489,41.8095,40.6424,41.5547,165700.0],["2015-01-15",41.4808,41.489,40.3794,40.9383,181800.0],["2015-01-16",40.7986,42.204,40.5192,42.1136,196400.0],["2015-01-20",42.2287,42.8451,41.2506,41.5876,174000.0],["2015-01-21",41.4726,42.2451,41.1438,41.4479,181300.0],["2015-01-22",41.8013,44.0286,41.8013,43.9218,205700.0],["2015-01-23",43.8807,44.0533,42.7301,43.1246,171500.0],["2015-01-26",43.0177,43.6835,42.3027,43.3793,272400.0],["2015-01-27",42.7136,43.5026,42.5328,42.7629,226000.0],["2015-01-28",41.9082,42.5821,39.5493,40.0753,451800.0],["2015-01-29",39.9932,40.1,38.8425,39.9438,390800.0],["2015-01-30",39.5411,40.5849,39.2781,39.8781,325800.0],["2015-02-02",40.1,40.8808,39.6973,40.7575,400900.0],["2015-02-03",40.889,41.8999,40.7822,41.7273,296200.0],["2015-02-04",41.6369,42.3684,41.5136,42.0068,180700.0],["2015-02-05",42.2698,43.4944,42.0972,43.3382,188800.0],["2015-02-06",43.5848,44.5135,42.9437,43.6423,283100.0],["2015-02-09",43.3629,43.5602,42.8451,42.9355,138400.0],["2015-02-10",43.4287,43.9464,42.3027,42.993,133400.0],["2015-02-11",42.8369,43.0424,42.1876,42.2616,148800.0],["2015-02-12",42.5657,43.5601,42.5657,43.3875,222300.0],["2015-02-13",43.5355,43.93,43.0095,43.404,145400.0],["2015-02-17",43.3218,43.7574,43.0177,43.6917,103500.0],["2015-02-18",43.4615,43.478,42.4424,42.7383,125000.0],["2015-02-19",42.4506,42.73,41.8999,42.1136,113000.0],["2015-02-20",41.941,43.5108,41.3,42.9026,168400.0],["2015-02-23",42.6561,43.1492,42.1547,43.1163,117900.0],["2015-02-24",43.0753,43.7081,42.8862,43.4615,188400.0],["2015-02-25",43.5437,43.9136,42.9273,43.4204,137300.0],["2015-02-26",43.2889,43.7985,43.0177,43.4287,215900.0],["2015-02-27",43.2725,43.5601,42.3355,42.3602,156500.0],["2015-03-02",42.3355,42.7629,42.1465,42.4177,123100.0],["2015-03-03",42.2616,42.6972,42.0068,42.3684,193200.0],["2015-03-04",42.2533,42.5739,41.7273,42.4177,281800.0],["2015-03-05",42.4095,42.9684,41.5794,42.6068,154600.0],["2015-03-06",42.4293,43.7585,42.4293,42.7182,214000.0],["2015-03-09",42.71,43.1393,42.5201,42.8421,215900.0],["2015-03-10",42.2146,42.8338,41.777,41.81,98900.0],["2015-03-11",41.777,42.3384,41.4137,42.2146,134100.0],["2015-03-12",42.6687,43.2631,42.1238,43.1393,313500.0],["2015-03-13",43.1393,43.3292,42.3467,42.8256,149000.0],["2015-03-16",43.1393,43.1971,42.5944,42.9246,106400.0],["2015-03-17",42.6687,43.131,42.4293,43.032,149600.0],["2015-03-18",42.7843,43.2054,42.0825,42.5366,126800.0],["2015-03-19",42.4375,42.8668,41.9669,42.7925,132200.0],["2015-03-20",43.032,43.354,42.8586,42.9246,393900.0],["2015-03-23",42.8916,43.1971,42.3467,42.9742,170700.0],["2015-03-24",43.0072,43.3292,42.7843,43.1145,127500.0],["2015-03-25",43.1145,43.1145,42.3137,42.4788,181700.0],["2015-03-26",42.487,42.8586,41.8513,42.8338,81000.0],["2015-03-27",42.7347,43.1145,42.1898,43.0402,180400.0],["2015-03-30",43.2466,44.5098,43.1806,44.2456,142700.0],["2015-03-31",43.9814,44.1878,43.4118,43.6677,151000.0],["2015-04-01",43.5108,43.6264,42.5696,42.9907,165800.0],["2015-04-02",42.8999,43.6017,42.6439,43.3457,216500.0],["2015-04-06",42.9164,44.2704,42.4705,42.6109,137400.0],["2015-04-07",42.5448,43.7668,42.2806,42.7843,122400.0],["2015-04-08",42.7017,43.2631,42.5118,43.0072,149000.0],["2015-04-09",43.0237,43.4861,42.4953,43.2053,94900.0],["2015-04-10",43.3787,43.7255,43.1228,43.5851,86300.0],["2015-04-13",43.5521,44.3777,43.4283,44.097,98200.0],["2015-04-14",44.0062,44.0062,43.2714,43.6347,115000.0],["2015-04-15",43.6347,44.741,43.4696,44.3695,139300.0],["2015-04-16",44.2291,44.6337,43.709,44.32,70000.0],["2015-04-17",43.8246,43.9732,43.3457,43.5769,111600.0],["2015-04-20",43.709,44.353,43.2797,43.8989,93500.0],["2015-04-21",44.1053,44.3117,43.5604,43.775,60000.0],["2015-04-22",43.7255,44.2952,43.2714,44.0145,92900.0],["2015-04-23",43.7833,44.1548,43.453,43.9649,83700.0],["2015-04-24",44.1135,44.1135,43.1228,43.3457,133800.0],["2015-04-27",43.4696,44.1631,42.8586,43.2879,210900.0],["2015-04-28",43.5769,43.6842,40.8193,41.6201,344300.0],["2015-04-29",41.7935,42.8916,40.9183,41.9752,361100.0],["2015-04-30",41.6119,43.1475,40.7945,41.1082,262300.0],["2015-05-01",41.2403,41.5871,40.8853,41.2238,193200.0],["2015-05-04",41.2486,42.0495,41.2073,42.0247,164500.0],["2015-05-05",42.0164,44.1053,41.7109,42.9246,310100.0],["2015-05-06",43.0154,43.3622,42.5366,43.2962,325200.0],["2015-05-07",43.1888,43.9154,42.776,43.098,204200.0],["2015-05-08",43.3705,43.3705,42.6687,43.0072,123400.0],["2015-05-11",42.9081,43.1971,42.71,43.0485,119700.0],["2015-05-12",42.9246,43.3375,42.7843,43.1558,316700.0],["2015-05-13",43.1228,43.4365,42.71,43.2466,115900.0],["2015-05-14",43.4613,43.5686,43.131,43.453,159200.0],["2015-05-15",43.453,43.5273,42.2641,42.6852,323400.0],["2015-05-18",42.7678,43.709,42.6109,43.5934,200000.0],["2015-05-19",43.6512,44.0062,43.3457,43.8824,209100.0],["2015-05-20",43.9732,43.9732,43.3622,43.5686,147800.0],["2015-05-21",43.4283,43.6512,42.9742,43.2714,136900.0],["2015-05-22",43.1558,43.4448,42.8256,42.9164,114900.0],["2015-05-26",42.6935,43.098,42.1816,42.4788,198800.0],["2015-05-27",42.5779,43.1641,42.3384,43.1063,214100.0],["2015-05-28",43.0072,43.3457,42.809,43.1888,163400.0],["2015-05-29",43.1888,43.3292,42.3632,42.7595,202000.0],["2015-06-01",42.9411,43.5108,42.454,42.7925,112700.0],["2015-06-02",42.7265,44.2869,42.6935,44.0475,222200.0],["2015-06-03",44.0805,45.2199,44.0805,45.1703,254500.0],["2015-06-04",44.9309,45.0795,44.386,44.774,151700.0],["2015-06-05",44.8484,46.1611,44.675,46.1198,256300.0],["2015-06-08",46.0742,46.6049,45.6431,46.2732,241900.0],["2015-06-09",46.2152,47.2516,45.784,46.8868,175000.0],["2015-06-10",47.0029,48.3294,46.8785,47.8983,305800.0],["2015-06-11",47.9232,47.9232,47.0277,47.4589,157300.0],["2015-06-12",47.4257,47.7739,47.0526,47.5501,166500.0],["2015-06-15",47.0858,47.9978,46.4971,47.6579,323500.0],["2015-06-16",47.4671,48.3294,47.3096,47.9978,125400.0],["2015-06-17",48.1304,48.1885,46.6049,46.7541,212900.0],["2015-06-18",47.0028,47.5418,46.4308,47.434,184200.0],["2015-06-19",47.4423,47.832,47.0775,47.7905,774900.0],["2015-06-22",48.0724,48.5201,48.0558,48.1885,199400.0],["2015-06-23",48.2382,48.7855,47.7573,47.948,395300.0],["2015-06-24",47.9066,47.9646,47.55,47.7076,197600.0],["2015-06-25",48.0393,48.2134,47.3428,47.8486,215200.0],["2015-06-26",48.0227,48.4289,47.6744,48.1305,248400.0],["2015-06-29",47.7657,48.0558,46.9614,46.9946,128100.0],["2015-06-30",47.5335,47.9646,46.7707,47.2764,291800.0],["2015-07-01",47.9149,48.4538,47.2682,47.9066,145600.0],["2015-07-02",47.948,47.948,46.6712,46.7956,129900.0],["2015-07-06",46.3727,47.1023,45.9333,47.1023,176800.0],["2015-07-07",46.9116,46.9116,45.3114,46.0328,224900.0],["2015-07-08",45.5187,45.9582,45.2866,45.5519,296100.0],["2015-07-09",46.3395,46.7044,45.7675,46.4556,321400.0],["2015-07-10",46.6049,47.3013,46.3313,47.1935,203500.0],["2015-07-13",47.2599,47.5915,47.2018,47.4506,127600.0],["2015-07-14",47.3096,47.7242,47.1272,47.3096,158900.0],["2015-07-15",47.5003,48.0807,47.1687,47.2847,263300.0],["2015-07-16",47.7988,48.089,47.3262,47.4091,152900.0],["2015-07-17",47.4091,47.4091,46.4059,46.8039,120600.0],["2015-07-20",46.9531,47.6164,46.7707,47.3594,125500.0],["2015-07-21",47.3676,47.8651,46.2649,46.4888,142400.0],["2015-07-22",46.3976,47.492,46.3561,47.2599,208900.0],["2015-07-23",47.5252,47.7325,46.381,46.3893,112400.0],["2015-07-24",46.2566,46.381,45.7426,45.8338,156500.0],["2015-07-27",45.5187,45.5187,44.9466,45.1373,110700.0],["2015-07-28",45.4027,45.4027,44.6482,45.1373,113500.0],["2015-07-29",45.1622,46.0162,44.416,45.2368,255300.0],["2015-07-30",45.0295,45.5104,44.7808,45.27,172300.0],["2015-07-31",45.3114,45.4772,44.4989,45.4524,170600.0],["2015-08-03",45.4275,45.6763,44.7808,45.2368,105400.0],["2015-08-04",45.3114,45.9333,45.27,45.469,139300.0],["2015-08-05",45.668,46.4308,45.6431,46.2401,150200.0],["2015-08-06",46.2069,46.5717,45.5353,45.6763,144500.0],["2015-08-07",45.4524,45.8835,44.9632,45.2534,154000.0],["2015-08-10",45.3861,46.2318,45.3861,45.8752,190200.0],["2015-08-11",45.5685,45.7675,44.7891,45.27,115600.0],["2015-08-12",44.8803,44.8803,43.4128,44.1258,159100.0],["2015-08-13",44.2004,44.6647,43.7859,44.4077,101100.0],["2015-08-14",44.3994,45.2617,44.2087,45.2451,150500.0],["2015-08-17",45.1456,45.6431,44.6067,45.2617,194700.0],["2015-08-18",45.3032,45.4275,44.5238,44.814,124800.0],["2015-08-19",44.4574,44.7476,43.7941,43.819,117800.0],["2015-08-20",43.3381,44.159,42.2271,42.2437,203100.0],["2015-08-21",41.6882,42.5173,41.5804,42.0364,207800.0],["2015-08-24",40.0382,40.4196,39.8392,40.088,303200.0],["2015-08-25",41.5389,42.0032,38.9935,39.1759,201900.0],["2015-08-26",40.0216,40.4113,39.1759,40.3782,159900.0],["2015-08-27",40.8259,41.2239,39.8144,41.1244,255800.0],["2015-08-28",40.7927,41.5887,40.7927,41.1741,173000.0],["2015-08-31",40.9171,41.6716,40.9088,41.5638,125700.0],["2015-09-01",40.8508,41.4643,39.8558,40.088,205500.0],["2015-09-02",40.3284,40.9503,39.4413,40.5523,234500.0],["2015-09-03",40.6684,41.1741,40.3533,40.5937,89600.0],["2015-09-04",40.1211,40.6352,39.9802,40.3699,99000.0],["2015-09-08",40.9573,41.6987,40.6407,41.5821,126600.0],["2015-09-09",41.9487,41.9487,41.0406,41.0989,138100.0],["2015-09-10",40.8073,41.5904,40.7823,41.1739,132400.0],["2015-09-11",40.8989,41.2488,40.4824,40.7823,193300.0],["2015-09-14",40.8489,41.7737,40.749,41.3155,226500.0],["2015-09-15",41.4405,42.3986,41.4405,42.1736,137600.0],["2015-09-16",42.3236,42.3236,41.7904,42.032,106600.0],["2015-09-17",42.0737,42.8402,40.799,40.9489,160200.0],["2015-09-18",40.2157,40.4823,39.7575,39.9991,378900.0],["2015-09-21",39.9491,40.8406,39.9491,40.5073,114500.0],["2015-09-22",40.0575,40.5573,39.6909,40.1991,206500.0],["2015-09-23",40.324,41.2238,40.1824,41.1572,313600.0],["2015-09-24",40.8323,42.1653,40.5907,42.0737,230400.0],["2015-09-25",42.5985,43.2317,42.0237,42.1903,205400.0],["2015-09-28",41.982,42.3403,41.8237,42.007,274400.0],["2015-09-29",42.1403,42.2653,41.6571,41.9987,173200.0],["2015-09-30",42.4319,42.6152,41.8487,42.3319,185900.0],["2015-10-01",42.1986,42.3986,41.7654,42.107,168400.0],["2015-10-02",41.4988,41.9737,40.4657,41.9653,296300.0],["2015-10-05",42.3486,42.8735,42.2986,42.8485,110700.0],["2015-10-06",42.8568,43.1151,42.257,42.7485,132100.0],["2015-10-07",43.0151,43.8399,42.5736,43.4567,118500.0],["2015-10-08",43.2817,44.0065,42.8651,43.9399,200100.0],["2015-10-09",44.1565,44.4231,43.2067,43.4483,236700.0],["2015-10-12",43.4817,44.0732,42.9151,43.9566,170500.0],["2015-10-13",43.8149,44.2315,43.1817,43.2734,165700.0],["2015-10-14",43.1984,43.3317,41.4488,41.857,278300.0],["2015-10-15",42.032,42.3819,41.6154,42.3153,286500.0],["2015-10-16",42.4986,42.6152,41.6654,42.3486,141600.0],["2015-10-19",42.157,42.9818,42.1153,42.4569,128500.0],["2015-10-20",42.4652,42.7568,42.0903,42.6568,127800.0],["2015-10-21",42.6819,42.7985,41.5155,41.5571,226900.0],["2015-10-22",41.7237,43.0817,41.7237,42.2903,142600.0],["2015-10-23",42.6319,43.29,42.3819,43.29,128300.0],["2015-10-26",43.34,43.415,42.5902,42.7318,88900.0],["2015-10-27",42.4319,42.5985,41.7904,41.9987,145900.0],["2015-10-28",41.8404,42.4902,40.0075,41.907,435100.0],["2015-10-29",41.7321,42.6319,41.5988,42.0737,178200.0],["2015-10-30",41.9487,42.6902,40.5823,40.8906,315000.0],["2015-11-02",40.9739,42.3486,40.8323,42.2569,205800.0],["2015-11-03",42.0487,43.0901,41.9237,42.6985,217700.0],["2015-11-04",43.0734,43.3484,39.8075,42.8985,205500.0],["2015-11-05",42.9068,44.0315,42.8901,43.7149,98600.0],["2015-11-06",43.9232,45.4396,43.8066,45.1063,261700.0],["2015-11-09",45.1146,45.7145,44.3231,44.7814,275300.0],["2015-11-10",44.6814,45.2563,44.1149,44.5814,142500.0],["2015-11-11",44.748,44.823,43.7983,43.8899,103900.0],["2015-11-12",43.5483,44.4565,42.9068,43.0068,129700.0],["2015-11-13",42.5985,43.0651,41.6654,42.2403,84600.0],["2015-11-16",42.2736,42.8735,41.8487,42.8318,81900.0],["2015-11-17",42.9818,43.8233,42.5736,42.7902,146700.0],["2015-11-18",42.9901,43.665,42.4569,43.5983,130600.0],["2015-11-19",43.5566,43.9232,43.0568,43.2067,59100.0],["2015-11-20",43.2817,43.8566,43.2817,43.64,102400.0],["2015-11-23",43.5733,44.1149,43.3567,43.9649,92600.0],["2015-11-24",43.64,44.3981,43.3817,44.2648,110600.0],["2015-11-25",44.3231,44.6481,43.8399,44.2482,97100.0],["2015-11-27",44.2565,44.2565,43.2901,43.9149,72600.0],["2015-11-30",43.9899,44.2149,43.5817,43.9066,118000.0],["2015-12-01",44.1648,44.9647,43.3567,44.0149,113100.0],["2015-12-02",43.8899,44.2982,42.4986,42.7902,157500.0],["2015-12-03",43.2067,43.6233,41.9987,42.0403,232900.0],["2015-12-04",42.207,42.8318,41.4571,41.5404,381000.0],["2015-12-07",41.5238,43.1151,40.2074,40.549,289800.0],["2015-12-08",40.235,40.7207,39.7996,40.2852,282100.0],["2015-12-09",40.168,40.5699,39.2888,39.3641,276800.0],["2015-12-10",39.3223,39.6572,38.7278,39.339,335100.0],["2015-12-11",38.5184,38.9455,38.2337,38.8785,348100.0],["2015-12-14",38.845,40.0005,38.1835,39.4479,485300.0],["2015-12-15",39.8247,40.5113,39.0292,40.235,409600.0],["2015-12-16",40.8211,40.8881,39.1129,40.3355,610600.0],["2015-12-17",40.4695,40.4695,39.1883,39.4897,448900.0],["2015-12-18",39.2553,40.5281,37.7983,39.3223,2965300.0],["2015-12-21",39.2972,39.8079,38.9036,39.7996,296100.0],["2015-12-22",39.9587,40.3187,39.2553,39.9084,188400.0],["2015-12-23",40.0424,40.3439,39.741,40.1094,151200.0],["2015-12-24",40.1513,41.0054,40.1513,40.5616,120000.0],["2015-12-28",40.6118,40.8798,40.0843,40.1931,276000.0],["2015-12-29",40.436,40.436,39.9084,40.1764,290500.0],["2015-12-30",40.0257,40.2099,39.7661,39.8666,171900.0],["2015-12-31",39.7996,39.8163,38.912,38.979,173300.0],["2016-01-04",38.1751,39.0125,37.6392,38.0076,287700.0],["2016-01-05",38.0997,38.2253,37.6392,37.8569,207500.0],["2016-01-06",37.2791,38.0076,37.2373,37.7564,208700.0],["2016-01-07",36.9609,37.6978,36.492,36.5757,243900.0],["2016-01-08",36.9526,37.0949,36.0482,36.1571,339800.0],["2016-01-11",36.3999,37.187,35.864,36.3162,166300.0],["2016-01-12",36.693,37.0698,35.9226,36.2827,224600.0],["2016-01-13",36.4669,36.8018,34.1725,34.3484,232700.0],["2016-01-14",34.6582,34.8843,33.9716,34.4321,203000.0],["2016-01-15",33.3938,34.6917,33.1175,34.675,513100.0],["2016-01-19",35.0601,35.2611,34.1307,34.273,340500.0],["2016-01-20",34.1223,35.303,33.712,34.8257,373200.0],["2016-01-21",34.8005,35.4202,34.5828,34.8843,311400.0],["2016-01-22",35.3783,35.9059,35.0099,35.4286,361000.0],["2016-01-25",35.2862,35.7216,34.0972,34.3316,342300.0],["2016-01-26",34.4656,37.9658,34.3149,35.8975,538600.0],["2016-01-27",37.6894,39.607,36.6595,37.1284,784800.0],["2016-01-28",37.7481,38.217,37.4215,37.7732,671400.0],["2016-01-29",38.0495,39.3558,37.6894,39.272,601700.0],["2016-02-01",38.912,39.9168,38.6356,39.8917,490400.0],["2016-02-02",39.3809,41.2733,38.8199,39.3474,475500.0],["2016-02-03",39.7493,42.7052,39.2218,39.967,517600.0],["2016-02-04",39.8917,40.7374,39.2051,40.101,454100.0],["2016-02-05",40.1178,41.4659,39.8498,39.9252,530100.0],["2016-02-08",39.3893,40.7625,38.9203,39.7242,366800.0],["2016-02-09",39.1967,39.9419,38.5603,39.4981,373100.0],["2016-02-10",39.7744,39.9001,38.8952,38.9371,387600.0],["2016-02-11",38.016,38.4849,37.5387,37.815,309700.0],["2016-02-12",38.51,39.54,38.3426,39.4311,437100.0],["2016-02-16",40.034,40.7039,39.3055,40.5197,327800.0],["2016-02-17",40.93,41.3571,40.7039,40.8714,311000.0],["2016-02-18",40.9049,41.3654,39.4981,41.3571,395900.0],["2016-02-19",41.1812,42.253,40.8044,41.7171,553800.0],["2016-02-22",42.0688,42.1442,41.6753,41.8009,355300.0],["2016-02-23",41.6585,41.8092,40.7374,41.1728,379000.0],["2016-02-24",40.6286,41.2817,39.9252,40.8379,318000.0],["2016-02-25",40.8798,41.5915,40.7625,41.3905,207300.0],["2016-02-26",41.8092,42.1525,41.1058,41.7087,249600.0],["2016-02-29",41.6585,41.9851,40.796,41.1226,321900.0],["2016-03-01",41.3822,43.082,41.0305,42.7387,226800.0],["2016-03-02",42.8308,43.1239,42.0521,43.082,236400.0],["2016-03-03",43.0485,44.5139,42.948,44.472,367800.0],["2016-03-04",44.3799,44.7818,43.911,44.3715,331400.0],["2016-03-07",44.045,44.2962,43.7686,44.0031,268100.0],["2016-03-08",43.6456,43.6456,42.6276,42.6697,250200.0],["2016-03-09",42.9136,43.0398,41.9041,42.1649,320600.0],["2016-03-10",42.4173,42.9473,41.82,42.88,238100.0],["2016-03-11",43.166,44.1756,42.35,44.1167,356400.0],["2016-03-14",43.8811,44.5878,43.5278,44.2345,328200.0],["2016-03-15",43.9064,43.9064,42.8463,43.4016,645200.0],["2016-03-16",43.3175,44.0241,42.9389,43.2922,532100.0],["2016-03-17",43.2333,44.6719,42.4594,44.5878,441500.0],["2016-03-18",44.8654,45.3365,43.8306,44.8065,884400.0],["2016-03-21",44.7981,45.143,44.428,44.7056,239000.0],["2016-03-22",44.4195,44.8065,44.1167,44.7476,184500.0],["2016-03-23",44.5121,44.9832,44.226,44.5962,432100.0],["2016-03-24",44.2849,44.2849,43.553,43.797,342100.0],["2016-03-28",43.8391,44.6383,43.0903,43.6035,172000.0],["2016-03-29",43.4521,43.9905,42.7706,43.9821,197500.0],["2016-03-30",44.1251,44.6635,43.8979,44.3775,315200.0],["2016-03-31",44.3438,45.1683,43.0903,43.4352,240500.0],["2016-04-01",43.166,43.7297,42.7622,43.6708,164200.0],["2016-04-04",43.7213,43.7213,43.1913,43.5362,308000.0],["2016-04-05",43.1156,43.3679,42.4089,42.4678,333900.0],["2016-04-06",42.636,42.8548,42.1229,42.5267,419300.0],["2016-04-07",42.1817,42.2322,40.7936,41.189,406700.0],["2016-04-08",41.5339,42.207,40.8525,41.1974,270900.0],["2016-04-11",41.3404,41.9798,40.9871,41.1049,248200.0],["2016-04-12",41.0881,42.0387,40.8357,41.7695,226000.0],["2016-04-13",42.064,43.2417,42.0303,42.9389,354000.0],["2016-04-14",42.8379,43.7045,42.4089,43.0651,266800.0],["2016-04-15",43.0735,43.4352,42.9978,43.1744,246200.0],["2016-04-18",42.9641,43.7633,42.8716,43.7128,181000.0],["2016-04-19",43.696,44.4195,43.1997,44.4111,306500.0],["2016-04-20",44.2345,45.3365,44.1503,45.0505,328900.0],["2016-04-21",45.0926,45.3702,44.6719,44.7645,409900.0],["2016-04-22",44.6635,45.0253,44.4195,44.5794,483200.0],["2016-04-25",44.4364,44.6383,43.8895,44.5037,277800.0],["2016-04-26",44.8149,46.405,44.8149,46.018,468600.0],["2016-04-27",46.06,47.221,45.8076,46.2451,369300.0],["2016-04-28",46.977,47.465,46.3208,46.9434,339700.0],["2016-04-29",46.7751,47.2378,46.4638,46.9013,231700.0],["2016-05-02",46.8172,47.2967,46.5984,47.2967,232800.0],["2016-05-03",46.8172,46.8592,45.9338,46.3208,162300.0],["2016-05-04",46.0348,46.4638,45.0,45.4627,266900.0],["2016-05-05",45.8161,46.0853,45.1767,45.2524,192100.0],["2016-05-06",45.1599,46.0264,44.9075,46.0095,360200.0],["2016-05-09",45.9675,46.3545,45.6057,45.8918,173400.0],["2016-05-10",46.1357,46.9686,45.9086,46.7246,149500.0],["2016-05-11",46.7078,47.0107,46.2956,46.4807,113900.0],["2016-05-12",46.6573,47.2378,45.7656,46.4723,222900.0],["2016-05-13",46.2367,47.0359,45.0926,45.2524,170500.0],["2016-05-16",45.2524,46.1273,45.2524,45.8329,209000.0],["2016-05-17",45.6646,46.0516,44.6803,45.0421,177000.0],["2016-05-18",45.0168,46.977,44.6382,46.8929,203800.0],["2016-05-19",46.5816,47.1032,45.8245,46.6489,202800.0],["2016-05-20",46.8172,47.2378,46.4891,47.1958,377700.0],["2016-05-23",47.1873,47.9024,46.8592,47.5912,252500.0],["2016-05-24",47.7174,48.8531,47.4397,48.4577,293300.0],["2016-05-25",48.4493,48.7521,47.1201,48.4493,242600.0],["2016-05-26",48.4493,48.4493,47.8772,47.9866,193300.0],["2016-05-27",47.9361,48.8867,47.8436,48.8867,320800.0],["2016-05-31",48.9793,49.0634,47.7678,48.4156,285700.0],["2016-06-01",48.1716,48.954,47.7678,48.8951,226500.0],["2016-06-02",48.8194,49.1559,48.0791,49.0802,149900.0],["2016-06-03",48.5081,48.6091,47.0359,48.4324,234500.0],["2016-06-06",48.4493,49.5429,48.0875,48.6428,222400.0],["2016-06-07",48.6259,49.0045,48.3567,48.6259,119400.0],["2016-06-08",48.6639,49.1455,48.3429,48.816,103600.0],["2016-06-09",48.6133,48.6133,47.6501,48.3513,117600.0],["2016-06-10",47.6079,48.2331,47.4135,47.5994,207900.0],["2016-06-13",47.5065,47.9627,47.0503,47.253,182000.0],["2016-06-14",47.1094,47.8613,46.1716,46.4166,156000.0],["2016-06-15",46.6447,47.1094,46.273,46.349,143300.0],["2016-06-16",46.1801,46.3321,45.2507,45.8168,188800.0],["2016-06-17",45.9519,46.4589,45.5295,45.8759,319100.0],["2016-06-20",46.5011,47.4136,45.9519,46.6109,129300.0],["2016-06-21",46.687,47.0587,46.2223,46.9573,214700.0],["2016-06-22",46.8897,47.2361,46.2899,46.3659,149600.0],["2016-06-23",46.9911,48.157,46.4842,48.081,255400.0],["2016-06-24",45.5802,46.687,44.6847,44.7354,1068300.0],["2016-06-27",44.0933,44.0933,42.1585,42.3951,301100.0],["2016-06-28",43.1977,43.3075,41.2883,43.0287,289000.0],["2016-06-29",43.5441,44.0679,43.0879,43.8567,161800.0],["2016-06-30",44.0764,44.955,42.9104,44.955,238000.0],["2016-07-01",44.4312,44.8874,43.5187,44.3214,274600.0],["2016-07-05",43.9327,43.9327,43.1217,43.6201,402000.0],["2016-07-06",43.2906,44.296,42.7499,44.2538,213400.0],["2016-07-07",44.2284,45.0564,44.1355,44.5748,330100.0],["2016-07-08",45.3352,45.614,44.7945,45.1662,196300.0],["2016-07-11",45.4788,46.1801,45.2169,45.7999,152200.0],["2016-07-12",46.2054,47.1939,46.2054,46.9911,169500.0],["2016-07-13",46.9573,47.1516,46.5856,46.8053,238500.0],["2016-07-14",47.5572,48.0894,47.2784,47.3629,342200.0],["2016-07-15",47.6755,47.8191,47.2192,47.5487,124400.0],["2016-07-18",47.5572,47.6163,46.9489,47.0503,130200.0],["2016-07-19",46.7377,47.3882,46.5771,46.9489,108400.0],["2016-07-20",47.2361,47.2361,46.7208,46.9404,146800.0],["2016-07-21",47.0249,47.0249,46.1209,46.2054,143500.0],["2016-07-22",46.3997,47.1432,46.0618,46.9151,134500.0],["2016-07-25",46.7292,46.9742,46.4673,46.8391,106400.0],["2016-07-26",46.6109,47.2446,46.5603,47.1263,151100.0],["2016-07-27",47.8275,48.0641,47.0841,47.3967,252400.0],["2016-07-28",47.2192,47.5487,46.6616,47.3037,153800.0],["2016-07-29",47.1179,47.7177,46.6954,46.8137,140300.0],["2016-08-01",46.7292,47.3798,46.1885,46.3575,227000.0],["2016-08-02",46.3828,46.5096,45.7238,45.9181,175300.0],["2016-08-03",45.952,46.5856,45.952,46.4758,91600.0],["2016-08-04",46.4758,46.932,46.2645,46.7039,100100.0],["2016-08-05",47.2446,48.0894,47.0249,48.0894,201500.0],["2016-08-08",48.2838,48.4612,47.9289,48.1739,132500.0],["2016-08-09",48.1739,48.3682,47.8106,48.1993,127600.0],["2016-08-10",48.0725,48.3091,47.8613,48.1739,233200.0],["2016-08-11",48.1993,48.5203,47.5572,48.4696,113400.0],["2016-08-12",48.1824,48.3852,47.9881,48.2584,138400.0],["2016-08-15",48.25,49.0103,48.2162,49.0103,143500.0],["2016-08-16",48.8498,49.2047,48.5964,48.9681,147700.0],["2016-08-17",48.9259,49.5595,48.9174,49.2976,229400.0],["2016-08-18",49.2638,49.8214,49.0526,49.5848,129900.0],["2016-08-19",49.4243,49.7116,48.8667,49.475,152600.0],["2016-08-22",49.5088,50.0749,49.1962,49.9397,164300.0],["2016-08-23",50.0749,50.3537,49.9988,50.1002,167100.0],["2016-08-24",50.1847,50.3959,49.9397,50.3875,147500.0],["2016-08-25",50.4044,50.8014,49.9988,50.4719,239800.0],["2016-08-26",50.4888,50.9704,50.0664,50.7677,201400.0],["2016-08-29",50.6747,51.4351,50.4213,51.1901,246500.0],["2016-08-30",51.2408,51.7393,50.7339,51.4098,197600.0],["2016-08-31",51.5534,51.5534,50.6325,51.3675,284300.0],["2016-09-01",51.4182,51.6041,50.5564,50.7677,201400.0],["2016-09-02",51.0126,51.1056,50.3705,50.9957,250900.0],["2016-09-06",51.0803,51.1056,50.2776,50.7423,288400.0],["2016-09-07",50.6532,50.9247,50.0255,50.4327,273800.0],["2016-09-08",50.509,50.9162,50.3139,50.4751,167800.0],["2016-09-09",50.4411,50.7465,50.034,50.0424,194900.0],["2016-09-12",49.7964,50.2291,49.3299,50.2291,238400.0],["2016-09-13",49.7964,49.7964,48.8633,49.508,176800.0],["2016-09-14",49.4316,49.7201,48.6342,48.7191,182000.0],["2016-09-15",48.736,49.5504,48.6936,49.4486,213900.0],["2016-09-16",49.4147,49.4995,48.8039,48.8124,518900.0],["2016-09-19",49.245,49.5589,48.6173,48.9736,169400.0],["2016-09-20",49.2196,49.3468,48.8463,48.9057,122000.0],["2016-09-21",49.0838,49.6437,49.0329,49.3977,138500.0],["2016-09-22",49.508,50.246,49.4741,50.2206,194700.0],["2016-09-23",50.0679,50.7126,49.9491,50.2376,141200.0],["2016-09-26",49.9152,50.0594,49.2705,49.2959,115700.0],["2016-09-27",49.0923,49.8049,49.016,49.771,123700.0],["2016-09-28",50.0255,50.2376,49.262,50.2036,98200.0],["2016-09-29",50.3563,50.5345,49.4825,49.525,73700.0],["2016-09-30",49.7031,50.6193,49.5165,50.4327,140900.0],["2016-10-03",49.9831,50.3563,49.8049,50.0509,110700.0],["2016-10-04",50.1527,50.772,49.9237,50.526,130600.0],["2016-10-05",50.6532,51.7476,50.6532,51.1453,314700.0],["2016-10-06",51.1622,51.9172,50.9502,51.7476,143000.0],["2016-10-07",51.6373,52.1123,50.9417,52.0275,184000.0],["2016-10-10",52.2735,52.6298,51.79,52.4347,149300.0],["2016-10-11",52.3668,52.6722,51.9512,52.2735,127900.0],["2016-10-12",52.3668,52.7655,51.9596,52.4262,171600.0],["2016-10-13",51.9851,52.0275,50.6023,51.3149,272700.0],["2016-10-14",51.8494,52.053,51.3658,51.4422,151500.0],["2016-10-17",51.4082,51.5185,50.8653,50.9841,127700.0],["2016-10-18",51.4082,51.5609,50.6448,51.4337,87400.0],["2016-10-19",51.6967,52.4432,51.6118,52.2735,96400.0],["2016-10-20",52.036,52.4601,51.4167,51.79,90000.0],["2016-10-21",51.3828,52.0614,51.3489,52.0105,133600.0],["2016-10-24",52.4177,52.9861,51.8409,52.9437,284500.0],["2016-10-25",52.791,53.0709,52.0869,52.3414,121800.0],["2016-10-26",53.0709,53.0709,51.6288,52.3244,199300.0],["2016-10-27",52.7995,52.7995,52.1039,52.265,169400.0],["2016-10-28",52.3499,52.3838,51.5864,51.7136,112800.0],["2016-10-31",51.8154,52.6553,51.4846,52.6383,224400.0],["2016-11-01",52.8674,52.8674,52.1039,52.4602,196400.0],["2016-11-02",52.3753,52.3753,50.9417,51.0519,203600.0],["2016-11-03",51.1877,51.7985,50.7381,51.1962,286600.0],["2016-11-04",51.2471,51.7476,50.772,50.9332,233400.0],["2016-11-07",51.9427,53.2576,51.9342,52.6129,325800.0],["2016-11-08",52.4686,52.5789,51.773,51.9512,178400.0],["2016-11-09",51.9257,55.565,51.9257,55.3275,580800.0],["2016-11-10",56.4048,60.0187,55.2257,59.094,562500.0],["2016-11-11",59.0346,61.3675,58.2457,61.2318,454600.0],["2016-11-14",62.0547,63.132,60.8755,61.8002,298700.0],["2016-11-15",61.147,61.2403,60.4429,61.1639,319100.0],["2016-11-16",60.5701,61.6305,60.5701,61.113,261800.0],["2016-11-17",61.3505,62.3346,61.3505,62.2837,187200.0],["2016-11-18",62.2837,63.3526,62.2837,63.2508,194300.0],["2016-11-21",63.0641,63.3102,62.3431,63.0811,116400.0],["2016-11-22",63.4035,64.2942,63.0048,63.8192,186100.0],["2016-11-23",63.9889,64.5827,63.4374,64.5318,110200.0],["2016-11-25",64.6081,64.6335,63.7428,64.0312,55400.0],["2016-11-28",63.6919,64.7353,63.1151,63.3865,149300.0],["2016-11-29",63.675,64.2433,63.3441,63.7428,152400.0],["2016-11-30",64.3451,64.6675,63.9634,64.4893,129600.0],["2016-12-01",64.693,65.9824,64.0822,65.6855,201000.0],["2016-12-02",65.6855,65.6855,64.6336,65.3207,173300.0],["2016-12-05",66.2454,67.7045,66.169,67.3227,407400.0],["2016-12-06",67.7045,68.4001,66.3811,66.432,6362900.0],["2016-12-07",66.3426,67.0831,66.0958,66.8022,440900.0],["2016-12-08",67.1597,68.3853,66.4448,68.2916,464700.0],["2016-12-09",68.2916,68.9385,67.2873,68.7001,339600.0],["2016-12-12",68.6321,69.0321,66.9043,67.415,268900.0],["2016-12-13",67.9512,68.3682,66.6916,67.5427,264000.0],["2016-12-14",67.0405,67.5852,65.5341,66.6831,251200.0],["2016-12-15",66.8533,67.1937,66.0618,66.266,479600.0],["2016-12-16",66.1554,66.6235,63.8659,64.5638,1479500.0],["2016-12-19",64.6234,65.1766,64.0702,64.683,448700.0],["2016-12-20",64.7851,65.4915,64.1042,64.7085,958200.0],["2016-12-21",64.5638,65.1085,64.3255,64.4958,630100.0],["2016-12-22",64.4362,65.3043,64.3766,65.0405,263700.0],["2016-12-23",64.9809,65.2703,64.8532,65.049,157800.0],["2016-12-27",65.2022,65.7809,65.1256,65.7469,138200.0],["2016-12-28",65.9085,66.266,65.6021,65.7298,283800.0],["2016-12-29",65.5001,66.249,64.1553,66.0873,202900.0],["2016-12-30",66.3682,66.3682,65.2958,65.6362,207300.0],["2017-01-03",66.5299,67.1937,64.3681,65.1937,205900.0],["2017-01-04",65.5086,66.5214,65.083,66.3937,235500.0],["2017-01-05",66.0022,66.3767,64.9554,65.5426,297100.0],["2017-01-06",65.3554,66.0618,64.8362,65.2788,353900.0],["2017-01-09",64.8192,66.0277,62.4106,63.7128,254400.0],["2017-01-10",63.1,64.5979,62.9723,64.3766,309400.0],["2017-01-11",64.4106,64.4106,62.4276,64.2234,334800.0],["2017-01-12",63.8149,64.0872,62.1808,62.8276,167100.0],["2017-01-13",63.3808,65.0149,63.3127,63.6957,215200.0],["2017-01-17",63.0829,63.1,61.4574,61.5425,150100.0],["2017-01-18",62.0701,62.2233,61.219,62.1467,147100.0],["2017-01-19",62.334,63.1766,60.9297,61.3808,202300.0],["2017-01-20",61.568,62.6659,61.568,62.0787,151200.0],["2017-01-23",61.7978,62.4957,61.4659,62.4361,255400.0],["2017-01-24",62.8957,64.6489,62.1297,64.5383,447900.0],["2017-01-25",63.8915,66.7682,63.0404,65.7213,359300.0],["2017-01-26",65.8235,66.9384,65.8235,66.4703,250900.0],["2017-01-27",66.4022,66.4022,65.415,65.9256,166300.0],["2017-01-30",65.2022,65.2022,64.0106,64.8362,188600.0],["2017-01-31",64.5213,65.7894,63.1,65.6533,421900.0],["2017-02-01",66.3001,66.8278,64.5128,64.7,218100.0],["2017-02-02",64.2234,64.7,63.4234,64.0447,166300.0],["2017-02-03",65.0149,66.1809,64.6915,66.1128,172100.0],["2017-02-06",65.6618,66.3426,64.9894,65.1256,104000.0],["2017-02-07",65.4575,65.7809,64.1979,64.683,107900.0],["2017-02-08",64.2319,64.5638,63.151,64.0191,134200.0],["2017-02-09",64.1127,65.6787,63.568,65.3298,106100.0],["2017-02-10",65.7639,65.832,64.8617,65.4234,93500.0],["2017-02-13",65.8575,66.6916,65.7469,65.9681,128300.0],["2017-02-14",65.6362,68.0874,65.449,67.9257,265900.0],["2017-02-15",67.8746,68.4193,67.4491,68.215,206600.0],["2017-02-16",67.9257,68.2916,67.1257,67.8916,128900.0],["2017-02-17",67.4235,68.2491,66.9639,68.1725,223400.0],["2017-02-21",68.3257,68.9044,67.9937,68.7257,229900.0],["2017-02-22",68.4533,68.6661,67.7895,68.4023,198900.0],["2017-02-23",68.3683,68.547,67.6618,68.3853,266100.0],["2017-02-24",67.5767,68.3512,67.3214,67.6618,196400.0],["2017-02-27",67.6108,68.5214,67.4491,68.0704,195800.0],["2017-02-28",67.8831,67.8831,66.8277,67.0831,305900.0],["2017-03-01",68.7597,69.4066,67.6448,69.2363,525200.0],["2017-03-02",69.3214,69.3214,67.0405,67.1001,174300.0],["2017-03-03",67.1256,67.8916,66.7171,66.8703,292400.0],["2017-03-06",66.3852,66.7256,65.083,65.9852,338500.0],["2017-03-07",66.0618,66.6065,65.4149,65.5256,312800.0],["2017-03-08",66.1788,66.8364,64.9577,65.0175,270500.0],["2017-03-09",65.1456,65.9995,65.0346,65.12,141500.0],["2017-03-10",65.7177,65.7177,64.471,65.4103,223300.0],["2017-03-13",65.3932,66.1788,65.2566,65.7262,296600.0],["2017-03-14",65.2224,65.9056,64.6845,65.7348,218400.0],["2017-03-15",66.0507,66.213,65.2822,65.5555,277200.0],["2017-03-16",66.4692,68.3478,66.0764,66.2898,421000.0],["2017-03-17",65.9312,66.6741,65.4957,65.7946,1725000.0],["2017-03-20",65.675,65.6921,65.0602,65.137,150300.0],["2017-03-21",65.6238,65.6238,61.4994,61.6018,292700.0],["2017-03-22",61.098,62.7717,60.8248,61.6616,300800.0],["2017-03-23",61.6445,63.3523,61.32,62.7802,230800.0],["2017-03-24",63.0193,63.3182,62.285,62.7034,225600.0],["2017-03-27",61.4737,62.6948,60.3636,62.4472,159400.0],["2017-03-28",62.0288,63.7622,61.5335,63.3438,184400.0],["2017-03-29",63.2499,63.5659,61.6274,63.0791,143000.0],["2017-03-30",63.062,65.1883,63.062,64.804,269100.0],["2017-03-31",64.5137,65.1541,64.138,64.3087,272800.0],["2017-04-03",64.3514,64.6247,62.618,63.5061,196600.0],["2017-04-04",63.267,64.1038,63.1218,63.8818,157700.0],["2017-04-05",64.4966,64.8894,62.5155,62.5838,172300.0],["2017-04-06",62.6436,63.6341,62.0458,63.3865,116400.0],["2017-04-07",62.7034,63.6427,62.6948,63.2413,169500.0],["2017-04-10",63.4036,63.9415,62.4301,62.7461,122300.0],["2017-04-11",62.3618,63.6,62.0373,63.5744,163500.0],["2017-04-12",63.5573,63.5573,62.1569,62.7375,208200.0],["2017-04-13",62.4216,62.6436,61.525,61.5762,217900.0],["2017-04-17",61.9861,63.4548,61.4652,63.4207,177500.0],["2017-04-18",62.8912,64.7955,62.1313,62.8315,132800.0],["2017-04-19",63.1986,64.2148,62.951,63.2157,119400.0],["2017-04-20",63.8903,64.6674,62.9425,64.4881,238700.0],["2017-04-21",64.4197,64.9406,60.5856,64.2404,121200.0],["2017-04-24",65.9141,65.9226,65.1199,65.6494,192600.0],["2017-04-25",66.5118,66.7083,65.4359,65.8202,271000.0],["2017-04-26",66.6741,67.1779,65.6579,65.7348,267700.0],["2017-04-27",65.8714,66.1191,63.7452,64.1465,172300.0],["2017-04-28",64.2234,64.4625,61.8324,61.9007,205400.0],["2017-05-01",62.3618,63.267,61.4054,62.7205,173100.0],["2017-05-02",62.7717,63.2584,61.6701,62.0373,196400.0],["2017-05-03",61.6701,62.4643,61.4737,62.3362,122500.0],["2017-05-04",62.9083,63.6427,62.285,62.6863,113600.0],["2017-05-05",63.0193,63.0535,61.3883,62.9852,156500.0],["2017-05-08",62.9339,63.4121,62.8059,63.2926,158400.0],["2017-05-09",63.3694,63.7622,61.6872,62.3276,183000.0],["2017-05-10",62.0458,62.6351,61.7897,62.5582,131500.0],["2017-05-11",62.2423,62.3789,60.4319,61.0553,150400.0],["2017-05-12",60.6284,61.0553,56.7943,60.8504,105700.0],["2017-05-15",61.0809,61.858,60.227,61.4823,118600.0],["2017-05-16",61.5164,62.0629,60.449,62.0288,131000.0],["2017-05-17",61.2176,61.4823,58.5875,59.2792,214400.0],["2017-05-18",58.9717,60.2697,58.9717,59.8684,156400.0],["2017-05-19",59.8342,60.5942,59.2792,59.8684,141400.0],["2017-05-22",60.0306,60.7564,59.3731,60.5942,158700.0],["2017-05-23",60.7137,61.6957,59.9025,61.2261,113700.0],["2017-05-24",61.2432,61.431,60.4063,60.9699,177600.0],["2017-05-25",61.1065,61.4908,60.6283,60.8589,204400.0],["2017-05-26",60.8162,61.3798,60.0904,60.876,124900.0],["2017-05-30",60.5344,61.0553,59.5695,60.0221,137800.0],["2017-05-31",60.0562,60.2014,58.8437,59.8001,191500.0],["2017-06-01",60.1502,61.0724,59.2877,60.9955,152500.0],["2017-06-02",60.2697,61.5847,58.7326,60.4746,193400.0],["2017-06-05",60.449,60.9699,60.0648,60.116,156700.0],["2017-06-06",59.6036,60.6283,58.9717,59.9708,177900.0],["2017-06-07",60.3094,61.2092,60.0522,61.0807,213300.0],["2017-06-08",61.2007,64.9545,61.0121,64.0546,407200.0],["2017-06-09",64.4488,66.1629,64.2774,65.6401,351300.0],["2017-06-12",65.6915,66.4114,64.6717,65.5715,327300.0],["2017-06-13",65.7429,66.1972,65.0573,65.3144,245500.0],["2017-06-14",64.9459,65.2458,63.8232,64.8688,286400.0],["2017-06-15",64.2346,65.0745,63.6261,64.2089,191100.0],["2017-06-16",63.986,64.0632,62.7433,63.3004,1103700.0],["2017-06-19",63.8918,64.166,62.5205,62.7776,168500.0],["2017-06-20",62.5634,65.4516,61.7577,62.3405,177100.0],["2017-06-21",62.4348,62.7005,61.8177,61.972,252300.0],["2017-06-22",61.672,62.5805,61.5778,62.1177,210800.0],["2017-06-23",62.1091,62.7348,61.7835,62.4091,421900.0],["2017-06-26",62.9062,63.3004,61.732,62.0406,245200.0],["2017-06-27",62.3062,63.2404,61.912,62.152,167100.0],["2017-06-28",62.6234,63.6432,62.2977,63.1804,130800.0],["2017-06-29",64.046,64.5602,63.0862,64.3117,216200.0],["2017-06-30",64.5517,64.5517,63.7632,64.1574,276400.0],["2017-07-03",64.5345,65.9743,64.4145,65.4687,105800.0],["2017-07-05",65.4772,65.4772,64.5088,65.2373,118900.0],["2017-07-06",65.0316,65.5372,63.4118,63.6775,227300.0],["2017-07-07",64.0546,64.4145,63.1033,64.286,131900.0],["2017-07-10",64.0632,64.466,63.1718,63.7889,176300.0],["2017-07-11",63.6518,64.2774,63.2318,63.6689,265500.0],["2017-07-12",63.7203,64.4231,63.2147,63.5489,97700.0],["2017-07-13",63.8232,65.9572,63.0261,63.9432,140200.0],["2017-07-14",63.4375,64.1574,62.6576,63.2404,128200.0],["2017-07-17",63.1804,63.7203,62.5548,63.3261,92300.0],["2017-07-18",62.889,63.686,62.7262,63.6089,173400.0],["2017-07-19",63.9432,64.1574,63.1118,63.5918,124100.0],["2017-07-20",63.6089,63.7118,62.8719,63.3518,132900.0],["2017-07-21",63.6604,64.1746,62.2205,62.332,194800.0],["2017-07-24",62.3148,63.2918,62.3148,63.129,121600.0],["2017-07-25",64.3888,64.9373,62.5805,64.6717,308900.0],["2017-07-26",61.9806,63.1718,60.0008,60.1465,505900.0],["2017-07-27",59.8037,60.2065,59.1266,60.0522,325700.0],["2017-07-28",59.9837,61.0121,59.5723,60.018,211700.0],["2017-07-31",60.1894,61.0207,59.5123,59.7009,212600.0],["2017-08-01",60.0694,60.2751,59.5638,60.198,181000.0],["2017-08-02",60.3179,60.4036,59.6237,60.1722,144200.0],["2017-08-03",59.9751,60.2665,59.6152,59.7694,152300.0],["2017-08-04",60.1979,64.2517,60.1294,60.1551,130400.0],["2017-08-07",60.1465,60.3008,58.861,59.7094,133600.0],["2017-08-08",59.6152,61.0464,59.3066,60.0437,213500.0],["2017-08-09",59.4866,59.7523,58.4068,59.2381,220900.0],["2017-08-10",59.8894,59.9065,57.9954,58.0382,215200.0],["2017-08-11",58.4581,58.4581,57.2583,57.9268,147100.0],["2017-08-14",58.4582,59.7866,58.4582,59.6237,120000.0],["2017-08-15",60.0265,60.0265,58.8095,58.8438,104700.0],["2017-08-16",58.9124,59.3666,58.3467,58.5781,81400.0],["2017-08-17",58.2096,58.8867,56.5984,56.727,156800.0],["2017-08-18",56.247,57.2755,55.8271,56.8727,121400.0],["2017-08-21",56.7355,57.2583,56.0499,56.5041,161700.0],["2017-08-22",56.8727,57.2755,56.7013,56.8641,109700.0],["2017-08-23",56.4013,57.0612,56.4013,56.5384,136800.0],["2017-08-24",56.8984,57.3955,56.2985,57.1726,188000.0],["2017-08-25",57.2412,58.1068,57.0441,57.6268,225800.0],["2017-08-28",57.6954,58.1839,56.7184,57.9782,203500.0],["2017-08-29",57.2069,57.8497,57.1469,57.6954,192000.0],["2017-08-30",57.884,58.1325,57.4383,57.7897,169300.0],["2017-08-31",58.0211,58.1325,57.3954,57.524,137900.0],["2017-09-01",57.7982,58.4239,57.3526,57.8582,133400.0],["2017-09-05",57.584,57.584,55.6728,55.7328,171200.0],["2017-09-06",55.9899,56.2042,55.2186,55.4928,150700.0],["2017-09-07",55.4971,56.3576,54.0086,54.5077,239600.0],["2017-09-08",54.2667,55.3337,53.5784,54.8776,208600.0],["2017-09-11",55.5316,56.3748,55.4369,55.7639,216600.0],["2017-09-12",56.1338,58.2677,56.1338,58.0956,277100.0],["2017-09-13",57.8633,58.956,57.6998,58.8528,265900.0],["2017-09-14",58.913,58.956,57.9837,58.0956,171400.0],["2017-09-15",58.087,58.9732,57.8203,58.8011,486100.0],["2017-09-18",59.0593,59.5411,58.9646,59.1969,151300.0],["2017-09-19",58.9818,59.3346,58.087,59.1969,176700.0],["2017-09-20",59.0077,60.6252,58.087,60.3843,345100.0],["2017-09-21",60.2897,61.0296,60.1348,60.4445,124300.0],["2017-09-22",60.3241,60.7973,60.2208,60.4962,124200.0],["2017-09-25",60.3929,61.1501,60.1348,60.9006,80000.0],["2017-09-26",61.0382,62.2084,60.6769,61.7008,206100.0],["2017-09-27",62.2945,64.153,60.0401,63.6883,286800.0],["2017-09-28",63.5765,64.1616,63.0172,63.9637,200500.0],["2017-09-29",64.2734,65.0564,63.9121,64.0928,209100.0],["2017-10-02",64.1013,64.7725,63.5421,64.695,228000.0],["2017-10-03",64.8843,64.936,63.3614,64.2046,210600.0],["2017-10-04",63.5593,64.1444,62.9226,62.9828,125100.0],["2017-10-05",62.9742,64.5316,62.8021,64.1358,163200.0],["2017-10-06",64.4197,64.8929,63.7486,64.4627,220400.0],["2017-10-09",64.4713,64.5316,63.6367,64.1099,100600.0],["2017-10-10",64.4455,65.065,64.0411,65.0134,132200.0],["2017-10-11",64.7036,64.8069,63.8776,64.282,136700.0],["2017-10-12",64.3939,64.3939,63.6367,63.8604,119600.0],["2017-10-13",63.869,64.3681,63.2151,63.6453,85700.0],["2017-10-16",63.7228,65.1511,63.2151,64.4111,124600.0],["2017-10-17",64.8327,64.8327,63.6453,63.8948,133000.0],["2017-10-18",64.11,64.8671,64.11,64.3853,147300.0],["2017-10-19",64.0411,64.9962,63.8432,64.8327,109500.0],["2017-10-20",65.6243,65.762,64.7209,64.9962,116300.0],["2017-10-23",64.9876,65.3576,63.8604,63.9551,134500.0],["2017-10-24",64.5918,64.9962,63.6539,63.9723,198900.0],["2017-10-25",65.7878,65.7878,60.6252,62.8709,352300.0],["2017-10-26",62.914,63.9035,62.8623,63.7142,159600.0],["2017-10-27",63.5507,64.7295,63.1635,64.2046,210400.0],["2017-10-30",63.8002,63.912,62.4407,63.0688,200700.0],["2017-10-31",63.2581,63.8949,62.8624,63.2668,199800.0],["2017-11-01",63.9292,63.9809,62.0019,62.4665,197500.0],["2017-11-02",62.3805,62.9742,62.0363,62.587,268000.0],["2017-11-03",62.587,63.1807,62.4579,62.7075,186000.0],["2017-11-06",62.6558,63.0172,62.1998,62.544,114700.0],["2017-11-07",62.5096,62.5096,60.5392,61.021,299800.0],["2017-11-08",60.6511,61.1587,59.6874,60.5306,202700.0],["2017-11-09",60.152,60.6683,59.3174,60.195,137900.0],["2017-11-10",60.1951,62.2256,59.7562,59.9713,118300.0],["2017-11-13",59.5497,61.3566,59.1625,61.1415,130000.0],["2017-11-14",60.565,61.5201,60.3413,61.0813,143800.0],["2017-11-15",60.5736,61.6406,59.9111,61.2534,277000.0],["2017-11-16",61.348,61.847,60.8748,61.3996,253700.0],["2017-11-17",61.0899,61.9675,60.7285,61.5717,202700.0],["2017-11-20",61.6578,62.3375,61.1931,62.2601,203100.0],["2017-11-21",62.7161,62.7763,62.0621,62.6214,188000.0],["2017-11-22",62.4063,62.9828,60.8576,62.217,121600.0],["2017-11-24",62.4579,62.4579,61.4685,61.8556,159000.0],["2017-11-27",61.7954,62.4923,61.5287,61.5287,208300.0],["2017-11-28",61.761,64.0755,60.4789,64.0153,177800.0],["2017-11-29",64.1788,66.3987,62.7419,66.261,300800.0],["2017-11-30",66.8719,66.8719,64.5574,64.6692,250300.0],["2017-12-01",64.7467,66.0631,61.6836,63.9465,343100.0],["2017-12-04",65.2113,66.1405,64.8327,64.9359,245800.0],["2017-12-05",65.2113,65.5555,64.3939,64.4627,404800.0],["2017-12-06",64.2648,64.9618,63.2668,63.9981,214100.0],["2017-12-07",64.0024,64.6415,63.6483,64.2874,214200.0],["2017-12-08",64.7451,64.7451,62.992,63.2684,186200.0],["2017-12-11",63.4151,64.1233,62.3961,62.6552,319700.0],["2017-12-12",63.0093,63.5188,62.4652,62.9143,226200.0],["2017-12-13",63.0093,63.7433,62.1888,62.4479,147900.0],["2017-12-14",62.6638,63.182,61.6102,61.9297,219500.0],["2017-12-15",61.9556,64.6415,61.3338,63.6742,784300.0],["2017-12-18",64.2097,65.1424,63.8815,64.5465,162600.0],["2017-12-19",64.6588,65.3151,62.7588,64.3824,179500.0],["2017-12-20",64.7278,64.7278,63.1561,63.8815,171800.0],["2017-12-21",64.2442,64.8833,63.467,64.8315,233000.0],["2017-12-22",64.7537,65.4792,63.7174,64.3306,167400.0],["2017-12-26",64.3306,64.3997,63.4583,63.9161,119800.0],["2017-12-27",63.7606,63.7606,62.9488,63.0697,143800.0],["2017-12-28",63.3892,63.3892,62.6983,62.8797,103600.0],["2017-12-29",63.1129,63.9938,62.0593,62.1111,189000.0],["2018-01-02",62.5429,63.2683,61.7225,62.2665,222500.0],["2018-01-03",62.1197,62.6811,61.8607,62.0938,165700.0],["2018-01-04",62.5083,63.2338,62.1543,62.2234,132800.0],["2018-01-05",62.5084,63.087,61.6188,62.137,272600.0],["2018-01-08",62.1025,62.5947,61.5152,62.2406,268800.0],["2018-01-09",62.612,63.8988,62.422,62.9575,156300.0],["2018-01-10",62.9402,64.8056,62.9402,64.1406,186600.0],["2018-01-11",64.2615,65.7124,64.0197,65.4878,178500.0],["2018-01-12",65.7728,66.4896,65.1769,65.7037,111900.0],["2018-01-16",65.6519,66.481,64.7278,64.7624,197100.0],["2018-01-17",65.151,65.6865,64.2097,65.6605,220100.0],["2018-01-18",65.6692,65.6692,64.5551,64.7797,176000.0],["2018-01-19",64.5292,65.5742,64.5292,65.2892,190200.0],["2018-01-22",65.2028,65.2028,64.1492,64.5551,181500.0],["2018-01-23",64.3479,64.7278,63.6829,64.0456,281000.0],["2018-01-24",66.4983,66.9905,63.4756,66.9042,645400.0],["2018-01-25",67.1201,67.3619,66.2824,66.7919,715300.0],["2018-01-26",66.8783,66.9473,65.8074,66.2824,519400.0],["2018-01-29",66.1787,66.481,65.4792,66.2219,368900.0],["2018-01-30",65.9456,66.5674,65.9456,66.3428,343500.0],["2018-01-31",66.4033,66.5328,65.6346,65.7901,194700.0],["2018-02-01",65.7037,66.5241,64.8401,66.4982,173100.0],["2018-02-02",66.5069,67.595,65.0819,66.1528,475100.0],["2018-02-05",65.2978,66.3255,63.2424,63.3115,277600.0],["2018-02-06",62.2752,64.0283,62.1629,63.6397,342000.0],["2018-02-07",63.3115,64.5551,62.8365,64.0024,299400.0],["2018-02-08",64.0024,64.6674,62.3702,62.422,230000.0],["2018-02-09",63.2252,64.5292,62.0506,64.0197,280200.0],["2018-02-12",64.2356,64.6069,63.2856,63.8901,215100.0],["2018-02-13",63.4151,64.3219,63.1474,64.2442,140400.0],["2018-02-14",63.7088,65.9542,63.1129,65.7642,166300.0],["2018-02-15",65.9628,66.006,64.8487,65.1942,180200.0],["2018-02-16",64.8487,66.1701,63.8383,65.8678,183100.0],["2018-02-20",65.5655,66.1528,64.5724,64.7624,104600.0],["2018-02-21",64.8228,66.5846,63.5015,66.0492,254800.0],["2018-02-22",66.1183,66.386,64.581,64.771,217100.0],["2018-02-23",64.9006,65.5915,64.5983,65.5483,125200.0],["2018-02-26",65.6519,65.7556,64.9869,65.7037,112300.0],["2018-02-27",65.6346,66.5241,64.3565,64.3651,195900.0],["2018-02-28",64.771,65.2892,62.992,63.0438,190600.0],["2018-03-01",62.9488,64.0284,62.5084,63.3461,181700.0],["2018-03-02",62.9229,64.5378,62.517,64.3306,160800.0],["2018-03-05",63.8729,65.5915,63.1993,65.2287,130900.0],["2018-03-06",65.3842,66.4983,64.8228,66.3946,206100.0],["2018-03-07",65.8765,66.5933,65.3324,66.3687,423700.0],["2018-03-08",66.6201,66.8282,65.0337,65.7706,144500.0],["2018-03-09",66.1086,66.8628,62.9185,66.7415,205500.0],["2018-03-12",66.6461,66.8108,63.6467,66.6721,175500.0],["2018-03-13",66.6461,66.8108,63.6467,66.6201,225500.0],["2018-03-14",66.7588,66.7848,65.5972,65.8312,186500.0],["2018-03-15",66.3514,66.7935,65.6752,66.5421,236900.0],["2018-03-16",66.5941,66.9235,65.3631,66.4381,642100.0],["2018-03-19",66.386,66.5247,65.0077,65.9266,141400.0],["2018-03-20",66.0653,66.4294,65.4758,65.9092,164100.0],["2018-03-21",66.0306,66.6721,65.5192,65.9613,145200.0],["2018-03-22",65.3198,65.7619,63.8288,63.9761,255700.0],["2018-03-23",64.0195,64.0195,61.4882,61.6702,308100.0],["2018-03-26",62.4851,63.1959,61.2974,63.1352,288100.0],["2018-03-27",63.1959,63.2826,61.6442,61.9736,308600.0],["2018-03-28",62.0863,63.1352,61.4535,62.8145,215200.0],["2018-03-29",63.1352,63.4126,62.4244,62.7538,194200.0],["2018-04-02",62.5544,62.9792,60.734,61.3668,198800.0],["2018-04-03",61.6962,62.7538,61.4188,62.355,228700.0],["2018-04-04",61.5575,63.2653,61.3841,63.0572,172700.0],["2018-04-05",63.6727,64.0801,62.9012,63.7247,190600.0],["2018-04-06",63.2566,63.6987,61.8783,62.7798,318500.0],["2018-04-09",63.0832,63.8894,62.355,62.4157,210800.0],["2018-04-10",63.2046,63.7854,62.6671,63.4213,142700.0],["2018-04-11",62.9272,63.3606,62.4417,63.2046,164300.0],["2018-04-12",63.586,64.5656,62.9445,64.1148,113700.0],["2018-04-13",64.6002,64.6002,63.2653,63.3866,160600.0],["2018-04-16",63.6814,64.2882,63.3693,64.1321,108700.0],["2018-04-17",64.4009,64.6436,62.9965,63.7074,182600.0],["2018-04-18",63.8027,64.3489,63.456,63.4993,171400.0],["2018-04-19",63.3693,64.6869,63.3693,64.4875,151400.0],["2018-04-20",64.2882,65.1551,64.2882,64.895,149200.0],["2018-04-23",64.947,66.1173,64.8257,66.0566,265200.0],["2018-04-24",66.2387,67.487,63.9414,66.3947,421600.0],["2018-04-25",67.2529,67.435,63.7681,66.9842,226200.0],["2018-04-26",67.0709,67.2963,66.2213,66.7762,146900.0],["2018-04-27",66.152,67.8077,66.152,66.9495,205100.0],["2018-04-30",67.2876,67.513,66.3774,66.386,283900.0],["2018-05-01",66.2213,66.9408,65.0337,66.6721,149500.0],["2018-05-02",66.7328,67.2269,66.048,66.4727,137000.0],["2018-05-03",66.1433,66.9148,65.2071,66.2387,218300.0],["2018-05-04",66.1086,67.4176,65.3285,67.0709,261700.0],["2018-05-07",67.1749,67.7037,64.2968,67.2269,188700.0],["2018-05-08",67.2529,68.5273,67.2529,67.9638,182400.0],["2018-05-09",68.0331,68.7093,67.8164,68.1632,128500.0],["2018-05-10",68.3105,68.77,67.8251,68.5013,105400.0],["2018-05-11",68.5273,68.8567,68.1285,68.4059,182200.0],["2018-05-14",68.692,68.744,67.7297,67.9031,140900.0],["2018-05-15",67.8078,69.2208,67.7297,68.9087,214500.0],["2018-05-16",68.926,69.3421,68.3539,68.978,173900.0],["2018-05-17",68.978,69.2034,68.2845,69.0474,398600.0],["2018-05-18",69.3248,69.3248,68.1372,68.1892,277200.0],["2018-05-21",68.1978,69.5068,68.1978,68.822,230900.0],["2018-05-22",68.9867,69.8709,65.5972,68.5619,302700.0],["2018-05-23",68.5012,69.1774,68.4406,68.7526,343700.0],["2018-05-24",68.4839,68.5273,66.8975,67.9725,246100.0],["2018-05-25",67.6257,68.4232,67.253,67.4523,162900.0],["2018-05-29",66.7588,67.2963,65.8746,66.4641,228700.0],["2018-05-30",66.9669,67.9464,66.8802,67.5477,227300.0],["2018-05-31",67.5563,67.9118,66.5334,66.7935,206500.0],["2018-06-01",67.409,67.9464,67.2269,67.2876,130400.0],["2018-06-04",67.4523,68.0158,66.7588,67.9985,156900.0],["2018-06-05",67.8337,68.0331,67.2443,67.6864,104800.0],["2018-06-06",68.2845,69.2381,67.9031,69.1254,179200.0],["2018-06-07",69.1427,69.6282,68.7786,69.2554,212900.0],["2018-06-08",69.2554,69.7253,68.7421,69.5252,159800.0],["2018-06-11",69.499,69.499,67.5589,67.9417,220300.0],["2018-06-12",67.933,67.9417,66.9498,67.4544,111800.0],["2018-06-13",67.5676,68.4898,67.0368,67.6981,199000.0],["2018-06-14",68.0548,68.542,67.0542,67.8808,175700.0],["2018-06-15",67.5762,68.1331,67.002,67.7416,418700.0],["2018-06-18",67.4544,68.4811,66.9498,67.7329,133900.0],["2018-06-19",67.2109,68.4202,67.1065,68.1679,190200.0],["2018-06-20",68.3854,68.7943,68.107,68.4724,143200.0],["2018-06-21",68.542,68.8987,67.6024,68.6551,231800.0],["2018-06-22",68.8378,69.2554,68.2288,68.4463,548600.0],["2018-06-25",68.0548,68.4376,67.3588,68.1679,249900.0],["2018-06-26",68.1244,68.1244,67.2891,67.7503,224300.0],["2018-06-27",67.5066,71.4653,66.3234,66.393,178300.0],["2018-06-28",66.2451,66.8019,65.9319,66.4626,181900.0],["2018-06-29",66.8454,67.263,66.3234,66.3234,256300.0],["2018-07-02",66.0102,67.1325,65.9319,67.1238,170200.0],["2018-07-03",67.3414,67.3936,66.5061,66.9585,62400.0],["2018-07-05",67.089,67.1238,66.5148,67.0803,261200.0],["2018-07-06",67.089,67.846,66.9237,67.6545,212000.0],["2018-07-09",67.9678,68.89,67.9678,68.716,182100.0],["2018-07-10",69.0031,69.0031,67.2457,67.7242,113700.0],["2018-07-11",67.3848,68.107,67.2195,67.5937,145100.0],["2018-07-12",67.9591,67.9591,66.6888,67.2891,147000.0],["2018-07-13",67.0542,67.1238,66.0624,66.2451,245600.0],["2018-07-16",66.4365,67.0455,66.4365,67.0368,188400.0],["2018-07-17",67.0716,67.5066,66.6975,66.7845,167800.0],["2018-07-18",66.8802,67.7329,66.7323,67.5415,111400.0],["2018-07-19",67.411,67.8112,66.9846,67.5589,203000.0],["2018-07-20",67.3587,68.4376,67.2456,68.107,176700.0],["2018-07-23",67.7764,69.586,67.7067,69.2989,224900.0],["2018-07-24",69.5252,69.9428,68.9596,69.4034,233800.0],["2018-07-25",62.6518,66.1755,62.6431,64.3745,1313300.0],["2018-07-26",63.8351,64.7573,62.3734,64.1831,505300.0],["2018-07-27",64.0526,64.6877,62.4256,62.6257,260400.0],["2018-07-30",62.4865,63.0955,61.9819,62.008,187400.0],["2018-07-31",62.2429,62.6779,61.3206,62.5474,319500.0],["2018-08-01",62.8171,63.6959,62.7736,63.5044,283700.0],["2018-08-02",63.1825,64.9226,63.0694,64.7399,297800.0],["2018-08-03",64.9748,65.3228,63.7567,64.3658,248800.0],["2018-08-06",64.4006,64.8443,63.9221,64.592,138400.0],["2018-08-07",64.4006,65.2271,64.4006,64.6442,188800.0],["2018-08-08",64.4006,65.288,64.0352,65.0966,151500.0],["2018-08-09",65.1401,65.3402,64.8182,64.9922,122300.0],["2018-08-10",64.6181,65.3489,64.3745,64.8704,116900.0],["2018-08-13",64.8792,65.436,64.5398,64.6355,224000.0],["2018-08-14",64.7921,65.8623,64.7312,65.5403,154200.0],["2018-08-15",65.3315,66.1233,64.6877,64.8443,165000.0],["2018-08-16",64.9052,65.6361,64.9052,65.1836,207100.0],["2018-08-17",65.1662,66.3321,65.0096,66.1581,327100.0],["2018-08-20",66.1233,66.7584,65.7405,66.5583,162200.0],["2018-08-21",66.5844,67.3675,66.306,67.1151,182900.0],["2018-08-22",66.8715,66.8976,66.3147,66.4452,92600.0],["2018-08-23",66.4539,66.4539,65.7144,66.1581,133900.0],["2018-08-24",66.3495,66.4191,65.5838,65.7405,131700.0],["2018-08-27",66.0189,66.1755,65.1923,65.2532,101300.0],["2018-08-28",65.4707,65.4795,64.8704,65.0879,96700.0],["2018-08-29",65.2185,65.2185,64.5137,64.8791,222800.0],["2018-08-30",64.8356,65.2881,64.6094,65.0183,178500.0],["2018-08-31",64.766,65.6447,64.5311,65.462,123500.0],["2018-09-04",65.2358,65.9928,64.7573,65.7665,124100.0],["2018-09-05",65.7753,66.393,65.7753,66.0276,120400.0],["2018-09-06",65.9928,66.2712,65.6622,65.8362,183900.0],["2018-09-07",66.5261,66.5261,65.4693,65.9147,118700.0],["2018-09-10",66.2554,66.7096,66.0021,66.1069,247800.0],["2018-09-11",65.9322,66.5523,65.5217,65.6178,122700.0],["2018-09-12",65.5654,65.5654,64.5348,64.6309,160900.0],["2018-09-13",64.7532,65.1462,64.002,64.1854,143100.0],["2018-09-14",64.3165,65.4606,64.3165,65.1637,224200.0],["2018-09-17",65.1287,65.2597,63.2597,63.5479,205400.0],["2018-09-18",63.871,63.8885,63.1811,63.4343,150600.0],["2018-09-19",63.3383,64.727,63.3383,64.5785,137000.0],["2018-09-20",64.5086,65.1462,64.4038,64.5872,190400.0],["2018-09-21",64.6396,64.692,63.6702,64.037,505400.0],["2018-09-24",63.8885,64.0108,63.0326,63.4955,196300.0],["2018-09-25",63.6527,63.8274,63.3819,63.4955,175600.0],["2018-09-26",63.478,63.74,62.2203,62.4561,350300.0],["2018-09-27",62.4911,62.5435,61.4517,61.6002,188200.0],["2018-09-28",61.3557,62.1243,61.2771,61.9234,179100.0],["2018-10-01",62.2116,62.4125,61.0325,61.2509,195400.0],["2018-10-02",60.4735,61.6701,59.5215,61.6177,303600.0],["2018-10-03",61.8273,63.5916,61.6614,63.3645,263400.0],["2018-10-04",63.085,63.4867,62.3688,62.9278,301500.0],["2018-10-05",63.216,63.6178,62.3775,62.7444,209700.0],["2018-10-08",62.7007,63.5042,62.0631,63.2597,107200.0],["2018-10-09",63.0937,63.6702,62.8492,63.2859,122400.0],["2018-10-10",63.4955,63.8798,61.8622,61.9496,209400.0],["2018-10-11",61.7662,61.8273,59.4954,59.5565,296900.0],["2018-10-12",60.3425,60.3425,56.6394,58.1591,381000.0],["2018-10-15",57.9233,58.7792,57.7573,58.2464,337300.0],["2018-10-16",58.4997,58.7704,57.5302,58.5084,226500.0],["2018-10-17",58.3425,59.4866,57.7311,58.8228,124900.0],["2018-10-18",58.5783,58.9364,57.7049,58.063,158300.0],["2018-10-19",57.766,58.6482,57.5739,57.8621,145300.0],["2018-10-22",57.8359,58.1329,55.3991,55.6437,455400.0],["2018-10-23",54.8838,56.1241,54.386,54.4995,589700.0],["2018-10-24",50.2112,53.8969,49.7833,52.7091,891600.0],["2018-10-25",52.6654,54.3773,51.9056,53.5388,486900.0],["2018-10-26",52.2899,53.2768,51.6872,52.91,369600.0],["2018-10-29",53.3205,55.1022,53.3205,54.3161,343200.0],["2018-10-30",54.6393,55.207,54.1415,54.9712,312200.0],["2018-10-31",55.635,56.9276,55.3555,55.766,504900.0],["2018-11-01",56.0455,56.6481,55.5389,56.3162,333500.0],["2018-11-02",56.6044,56.9451,55.8009,56.4385,174200.0],["2018-11-05",56.718,57.3556,56.0105,56.6132,197200.0],["2018-11-06",56.3599,57.1634,56.0804,56.9363,136400.0],["2018-11-07",57.0062,57.7573,56.1503,57.2944,173100.0],["2018-11-08",57.0149,58.0892,56.8665,57.7922,120600.0],["2018-11-09",57.6612,58.1416,56.7355,57.146,104200.0],["2018-11-12",57.0149,57.6438,56.5433,56.6306,145500.0],["2018-11-13",56.7354,58.0106,56.2988,56.8752,202600.0],["2018-11-14",57.2245,57.5215,55.0236,55.7922,228700.0],["2018-11-15",55.4865,57.2944,55.4865,57.2071,154500.0],["2018-11-16",56.8053,57.2333,55.9232,57.0499,120500.0],["2018-11-19",57.0411,57.8446,56.4036,56.8315,132900.0],["2018-11-20",56.4909,57.2071,56.0891,56.3948,168000.0],["2018-11-21",56.4822,57.7573,56.1415,56.5608,128000.0],["2018-11-23",56.1765,56.8752,55.2419,56.3424,59700.0],["2018-11-26",56.8752,58.0979,56.8752,57.4778,200600.0],["2018-11-27",57.2333,57.2944,56.6219,57.146,172900.0],["2018-11-28",57.3031,58.2115,56.3599,58.0368,133400.0],["2018-11-29",57.6874,58.7006,56.8839,58.0455,140200.0],["2018-11-30",57.9233,59.1984,57.6176,59.1023,211400.0],["2018-12-03",59.5478,60.1504,57.8796,58.7617,178800.0],["2018-12-04",58.622,59.0325,55.8446,55.9756,392300.0],["2018-12-06",55.2769,55.9843,52.8576,55.897,305500.0],["2018-12-07",55.8268,57.4063,55.7829,56.1164,405300.0],["2018-12-10",55.9496,56.2129,54.6773,55.0195,411500.0],["2018-12-11",55.5197,56.1602,54.0806,54.5456,364400.0],["2018-12-12",54.9142,56.6867,54.3789,55.7127,332400.0],["2018-12-13",55.4758,55.8794,54.4754,54.5369,278500.0],["2018-12-14",54.1157,55.1072,53.7471,54.0893,203200.0],["2018-12-17",54.0016,55.7741,53.1943,54.1157,353000.0],["2018-12-18",54.572,54.923,53.1943,53.4838,436200.0],["2018-12-19",54.2999,54.8528,51.9833,52.2817,307500.0],["2018-12-20",52.2466,52.8872,51.8078,52.4396,194400.0],["2018-12-21",52.5713,53.3171,51.7903,52.0711,1178500.0],["2018-12-24",51.7903,52.3782,51.1321,51.1409,130300.0],["2018-12-26",51.2199,53.361,50.8075,53.2733,243400.0],["2018-12-27",52.3957,53.01,51.3866,52.931,191900.0],["2018-12-28",52.931,53.9752,52.7204,53.1679,163300.0],["2018-12-31",53.2469,53.7559,52.6063,53.5014,205100.0],["2019-01-02",52.8257,54.3526,52.5449,54.3262,334600.0],["2019-01-03",54.0981,54.844,53.5979,53.8261,216300.0],["2019-01-04",54.7562,55.8092,54.1683,55.4056,192500.0],["2019-01-07",54.9405,56.4235,54.9317,55.6601,180800.0],["2019-01-08",56.0286,56.3357,54.8791,56.0725,204600.0],["2019-01-09",56.1515,56.678,55.3529,56.1427,210600.0],["2019-01-10",55.1511,56.1953,55.1072,55.9935,183500.0],["2019-01-11",55.5899,56.3533,55.0458,56.1778,140700.0],["2019-01-14",55.9233,57.0465,55.9233,56.5814,204000.0],["2019-01-15",56.4059,57.1869,55.8356,57.1167,178900.0],["2019-01-16",57.4853,58.7313,57.1869,58.6085,164100.0],["2019-01-17",58.354,59.2578,58.3277,59.0033,248400.0],["2019-01-18",59.0911,59.9072,58.5821,59.5825,185700.0],["2019-01-22",59.2578,59.837,58.9244,59.2403,159700.0],["2019-01-23",59.6264,59.8984,58.8191,59.2315,194600.0],["2019-01-24",59.0648,59.6966,58.2312,59.0385,144700.0],["2019-01-25",59.3719,59.9335,59.1701,59.7756,117200.0],["2019-01-28",59.5298,60.2933,59.3807,60.0564,173000.0],["2019-01-29",60.0564,60.5653,59.7141,59.9072,194000.0],["2019-01-30",56.6867,58.2311,55.0019,55.7478,1200100.0],["2019-01-31",56.5463,57.8187,55.6425,56.4761,589400.0],["2019-02-01",56.9851,57.1782,56.0023,56.7219,309100.0],["2019-02-04",57.1343,58.3014,56.95,57.9679,271600.0],["2019-02-05",57.8099,58.1697,57.652,57.924,216400.0],["2019-02-06",57.6871,58.3891,57.3712,58.0995,198900.0],["2019-02-07",58.2312,58.8191,57.1606,57.8275,438600.0],["2019-02-08",57.5291,58.0469,57.2659,57.5116,182300.0],["2019-02-11",57.573,58.3364,57.3273,58.2926,181200.0],["2019-02-12",58.5558,59.2227,58.2926,58.5734,179600.0],["2019-02-13",58.7138,59.2227,58.4417,58.8454,219300.0],["2019-02-14",58.512,58.5558,57.8626,57.9065,289400.0],["2019-02-15",58.2838,59.7843,57.9065,59.758,753800.0],["2019-02-19",59.3456,60.5653,59.2929,60.4424,286700.0],["2019-02-20",60.4337,60.9426,59.7317,60.9163,178900.0],["2019-02-21",60.9163,60.9426,60.2143,60.7408,144100.0],["2019-02-22",60.7233,61.0479,60.1968,60.6706,158900.0],["2019-02-25",60.9602,61.1533,60.0125,60.1704,267600.0],["2019-02-26",59.9247,60.3196,59.6264,59.8545,174000.0],["2019-02-27",59.8282,60.7145,59.8282,60.5478,136700.0],["2019-02-28",60.5741,60.732,60.267,60.381,143100.0],["2019-03-01",60.6969,61.1006,60.1002,60.7584,111300.0],["2019-03-04",60.6706,61.1883,59.9071,60.2318,213100.0],["2019-03-05",60.1353,60.46,59.2578,60.2933,298600.0],["2019-03-06",60.4337,60.5127,58.5997,58.8103,176400.0],["2019-03-07",58.5734,58.784,57.8275,58.0907,172200.0],["2019-03-08",57.7205,58.1436,57.3944,57.7205,228000.0],["2019-03-11",57.9233,58.7783,57.5442,58.7431,240300.0],["2019-03-12",58.7695,58.9105,57.8527,58.0026,231600.0],["2019-03-13",58.2582,58.4345,57.7734,58.1084,267300.0],["2019-03-14",58.1701,58.5315,57.888,58.3817,182500.0],["2019-03-15",58.4874,59.4923,56.0368,59.1221,718300.0],["2019-03-18",59.2808,60.2769,58.9282,60.0477,312500.0],["2019-03-19",60.3738,60.3738,58.6814,58.7959,228700.0],["2019-03-20",58.7519,59.0428,57.1387,57.2269,372900.0],["2019-03-21",56.7156,57.2886,56.3366,56.3983,304000.0],["2019-03-22",55.8782,56.3277,53.8419,54.503,328800.0],["2019-03-25",54.5736,55.2964,53.9741,54.3973,223300.0],["2019-03-26",54.697,55.887,54.697,55.8517,162100.0],["2019-03-27",55.6666,56.7949,55.6137,56.4776,148600.0],["2019-03-28",56.4776,57.2533,56.3454,57.2269,123400.0],["2019-03-29",57.6676,57.8263,56.3454,56.4512,253200.0],["2019-04-01",56.936,57.5795,56.7861,57.3855,324500.0],["2019-04-02",57.4384,57.6324,57.077,57.2798,208100.0],["2019-04-03",58.2759,58.2759,56.9977,57.1211,131500.0],["2019-04-04",57.2357,58.1172,57.2357,57.7999,223200.0],["2019-04-05",58.0379,58.2847,57.65,58.2494,198000.0],["2019-04-08",58.2406,58.3993,57.8263,57.9585,321800.0],["2019-04-09",57.8263,57.8439,57.1123,57.2093,214300.0],["2019-04-10",57.2004,57.9409,56.8743,57.9056,200000.0],["2019-04-11",58.1348,58.5579,57.6676,57.8351,144700.0],["2019-04-12",58.3552,59.4306,58.2582,59.3777,209200.0],["2019-04-15",59.316,59.9243,58.1701,58.3199,107800.0],["2019-04-16",58.4521,60.0124,58.2935,59.8626,187500.0],["2019-04-17",59.748,59.986,59.1485,59.3513,194600.0],["2019-04-18",59.0957,59.9155,55.6226,57.8968,288900.0],["2019-04-22",57.888,58.743,57.0858,57.7029,319900.0],["2019-04-23",59.0604,59.5276,57.5001,59.3513,324900.0],["2019-04-24",60.365,60.8675,59.1133,59.9154,258400.0],["2019-04-25",59.6775,61.3082,59.651,60.9468,294300.0],["2019-04-26",60.7,61.511,60.4796,61.4052,222500.0],["2019-04-29",61.3347,62.6657,61.3347,62.463,223000.0],["2019-04-30",62.3925,62.5864,61.4228,61.5815,199500.0],["2019-05-01",62.0222,62.1192,60.6207,60.7176,261000.0],["2019-05-02",60.7617,61.6344,60.6824,61.3259,144300.0],["2019-05-03",61.6961,62.7891,61.4052,62.7451,172900.0],["2019-05-06",61.7842,63.4414,61.273,63.2034,212400.0],["2019-05-07",62.604,63.1241,62.3219,62.9213,289600.0],["2019-05-08",62.6922,63.1506,62.2426,62.2779,167400.0],["2019-05-09",61.6256,62.1721,61.0438,61.8988,133200.0],["2019-05-10",61.6873,62.0751,60.8146,62.0134,163200.0],["2019-05-13",60.9468,60.9468,58.9811,59.2279,286000.0],["2019-05-14",59.4571,60.5766,58.9546,60.127,216300.0],["2019-05-15",59.6157,60.2504,58.5227,59.1662,164900.0],["2019-05-16",59.4747,60.4003,59.1838,59.7391,218900.0],["2019-05-17",59.2719,60.0124,58.1789,58.6196,870900.0],["2019-05-20",58.2494,59.4747,57.7558,59.1926,250300.0],["2019-05-21",59.4747,59.9331,59.4747,59.8185,166100.0],["2019-05-22",59.6069,59.7127,58.6549,58.6726,133900.0],["2019-05-23",58.0643,58.0643,56.7421,57.1564,140500.0],["2019-05-24",57.4561,57.7382,57.0153,57.3415,417900.0],["2019-05-28",57.2269,57.6676,56.6275,56.6627,373000.0],["2019-05-29",56.266,56.7068,55.8341,56.504,370400.0],["2019-05-30",56.4512,56.9095,55.0937,55.6226,234500.0],["2019-05-31",54.8997,55.1201,54.3532,54.4237,281000.0],["2019-06-03",54.2739,55.7107,53.8948,54.1857,482500.0],["2019-06-04",54.8909,56.1779,54.7146,55.9752,294200.0],["2019-06-05",55.8341,56.5393,54.8468,55.5344,148600.0],["2019-06-06",55.8253,56.1074,54.8645,55.5344,178800.0],["2019-06-07",55.437,55.6673,54.9587,55.4193,135300.0],["2019-06-10",55.7558,56.5176,55.7558,55.8976,219600.0],["2019-06-11",56.2076,56.5353,55.871,56.1278,171500.0],["2019-06-12",56.1101,56.5618,55.5964,56.367,215600.0],["2019-06-13",56.677,56.987,56.2341,56.4821,126300.0],["2019-06-14",56.491,56.5176,55.7116,56.1987,152400.0],["2019-06-17",56.1898,56.3404,55.251,55.4193,165700.0],["2019-06-18",55.4104,56.5264,55.251,56.1987,180700.0],["2019-06-19",56.4378,56.7744,55.8178,56.0038,221800.0],["2019-06-20",56.5087,56.5087,55.313,56.057,157900.0],["2019-06-21",55.8444,56.367,55.8001,56.0127,473400.0],["2019-06-24",55.6407,56.553,55.6407,55.8444,229400.0],["2019-06-25",55.9773,55.9773,55.0118,55.6496,166900.0],["2019-06-26",55.9241,56.305,55.7115,55.871,137700.0],["2019-06-27",55.685,57.235,55.685,57.1818,239000.0],["2019-06-28",57.5184,58.6344,57.2173,58.2978,455400.0],["2019-07-01",58.6078,58.9533,57.8727,58.1384,239800.0],["2019-07-02",57.9524,58.1295,56.6327,57.173,217600.0],["2019-07-03",57.3236,57.7133,57.1553,57.3236,82800.0],["2019-07-05",57.5184,58.227,57.3236,58.2181,118700.0],["2019-07-08",57.669,57.7398,57.1021,57.2793,226300.0],["2019-07-09",56.9427,57.7398,56.925,57.731,111200.0],["2019-07-10",57.7487,57.855,57.0313,57.2881,140600.0],["2019-07-11",57.3413,57.6956,56.8984,57.6159,134500.0],["2019-07-12",57.7221,58.3244,57.5627,58.103,134600.0],["2019-07-15",58.0941,58.3155,56.987,57.0933,142000.0],["2019-07-16",57.2173,57.545,56.7301,57.0136,147000.0],["2019-07-17",56.7301,57.173,56.3404,56.6061,182300.0],["2019-07-18",56.677,57.235,56.5884,56.8364,120900.0],["2019-07-19",56.6593,57.421,56.6593,57.0933,104800.0],["2019-07-22",56.9516,57.1641,56.6327,57.0667,102200.0],["2019-07-23",57.3767,57.8196,57.0756,57.7841,94400.0],["2019-07-24",57.8196,60.0516,57.7398,59.6884,211700.0],["2019-07-25",59.8744,59.8921,58.9267,59.2987,220400.0],["2019-07-26",59.4581,60.459,59.4316,60.1844,198600.0],["2019-07-29",60.1136,60.3261,59.3341,59.5733,148200.0],["2019-07-30",58.9976,60.2464,58.0941,60.1844,192900.0],["2019-07-31",60.2375,61.389,59.5733,60.459,404600.0],["2019-08-01",60.5121,61.0613,58.4573,58.785,214800.0],["2019-08-02",58.475,59.157,57.7133,58.1207,221600.0],["2019-08-05",57.0756,57.2704,55.0473,56.1455,193500.0],["2019-08-06",56.9073,57.173,55.6938,57.0933,227600.0],["2019-08-07",56.0481,57.3856,55.5256,57.2616,290700.0],["2019-08-08",57.8816,58.9178,57.5804,58.7673,258000.0],["2019-08-09",58.3953,58.6256,57.9878,58.2181,182800.0],["2019-08-12",57.6956,57.8196,57.0933,57.1021,137700.0],["2019-08-13",56.987,58.661,56.987,57.7221,132800.0],["2019-08-14",56.553,56.7124,55.3573,55.6938,117500.0],["2019-08-15",55.747,56.1101,54.7638,55.0295,217300.0],["2019-08-16",55.4015,56.5441,55.4015,56.429,163200.0],["2019-08-19",57.2527,57.607,56.7921,57.235,136300.0],["2019-08-20",56.8187,56.9515,56.1633,56.2873,109400.0],["2019-08-21",56.7213,57.2173,56.0836,56.491,193600.0],["2019-08-22",56.6327,57.1553,56.0481,56.2518,111100.0],["2019-08-23",55.9064,56.3404,53.8161,53.8781,219000.0],["2019-08-26",54.3033,54.8347,53.949,54.8347,193800.0],["2019-08-27",55.189,55.189,53.4264,53.7453,130700.0],["2019-08-28",53.5327,54.7018,53.3024,54.1261,142900.0],["2019-08-29",54.6575,55.6318,54.6575,55.5078,117300.0],["2019-08-30",55.747,56.0393,55.0384,55.1978,135500.0],["2019-09-03",54.755,54.9233,53.5947,54.1704,151500.0],["2019-09-04",54.7815,54.7815,54.0021,54.4361,105800.0],["2019-09-05",55.0384,56.305,54.9853,55.4281,199300.0],["2019-09-06",55.5787,55.7735,54.9498,55.0207,137600.0],["2019-09-09",55.3767,56.4625,55.0296,56.2044,223700.0],["2019-09-10",56.2934,56.9698,55.6971,56.8096,209300.0],["2019-09-11",57.1211,58.3671,56.2756,57.9933,191300.0],["2019-09-12",57.6106,59.1058,57.2279,58.8121,274800.0],["2019-09-13",59.4352,59.9514,59.097,59.5153,273600.0],["2019-09-16",58.9812,60.0048,58.8121,59.2928,201000.0],["2019-09-17",59.0792,59.0792,57.9756,58.6698,158700.0],["2019-09-18",58.3582,58.5985,57.6551,58.2247,205100.0],["2019-09-19",58.2692,59.3195,58.02,58.8566,517200.0],["2019-09-20",58.8655,59.275,57.8687,58.2781,841600.0],["2019-09-23",58.1446,59.0881,57.8242,58.6609,147000.0],["2019-09-24",58.7587,59.1949,57.4415,57.6462,179600.0],["2019-09-25",57.4237,58.7854,57.3792,58.5807,206500.0],["2019-09-26",58.4116,58.7587,57.5572,57.6017,145100.0],["2019-09-27",58.0734,58.9189,57.6284,57.9488,161600.0],["2019-09-30",58.2425,58.5718,57.4148,57.4771,165700.0],["2019-10-01",57.9666,58.1624,55.8128,55.9374,153700.0],["2019-10-02",55.5725,56.0086,55.083,55.8573,200200.0],["2019-10-03",55.7327,55.9997,54.7181,55.4479,126400.0],["2019-10-04",55.6348,56.0709,54.994,56.0531,145900.0],["2019-10-07",56.0264,56.5604,55.884,55.9819,85000.0],["2019-10-08",55.1809,55.884,55.0296,55.4034,176800.0],["2019-10-09",55.9107,55.9107,55.2254,55.4657,120100.0],["2019-10-10",55.8217,56.5248,55.3945,55.9908,151300.0],["2019-10-11",56.8808,57.8776,56.5426,56.5515,160000.0],["2019-10-14",56.151,56.6939,55.9196,56.4625,118800.0],["2019-10-15",56.6138,57.4771,56.1955,57.0499,252900.0],["2019-10-16",57.13,57.6996,56.9075,57.2101,130400.0],["2019-10-17",57.4415,57.5394,56.8363,57.5038,119200.0],["2019-10-18",57.2279,57.9844,57.2279,57.8509,114800.0],["2019-10-21",58.4028,59.0614,58.2514,58.5452,109000.0],["2019-10-22",58.4561,59.3728,57.931,58.7587,85600.0],["2019-10-23",58.8121,58.9189,58.1535,58.8655,121300.0],["2019-10-24",58.9991,58.9991,58.02,58.2781,110000.0],["2019-10-25",58.2426,58.741,57.8242,58.296,205200.0],["2019-10-28",58.6341,59.5509,58.6074,59.4885,185300.0],["2019-10-29",59.631,60.6723,58.9902,60.0137,165900.0],["2019-10-30",60.5744,60.5744,57.8776,60.0582,176200.0],["2019-10-31",59.6577,60.0582,57.3881,58.0823,281200.0],["2019-11-01",58.5541,59.008,57.9933,58.7232,292900.0],["2019-11-04",59.1059,59.7022,58.8122,59.542,283200.0],["2019-11-05",60.0671,60.6812,59.7378,59.8268,232200.0],["2019-11-06",59.6132,59.8535,59.097,59.7289,169600.0],["2019-11-07",60.3252,60.6634,59.809,59.8535,166100.0],["2019-11-08",59.7734,60.254,59.4441,59.7734,122100.0],["2019-11-11",59.3284,60.0315,59.186,59.4174,102300.0],["2019-11-12",59.3907,59.631,59.1147,59.5331,166000.0],["2019-11-13",59.1503,59.1949,58.7231,58.7498,139600.0],["2019-11-14",58.6074,59.0792,58.3938,58.6786,140000.0],["2019-11-15",58.8655,60.9482,58.4205,58.5273,82700.0],["2019-11-18",58.3227,58.563,57.6907,57.7886,112000.0],["2019-11-19",57.9399,58.4472,57.6996,58.4205,138000.0],["2019-11-20",58.0289,58.7677,57.8598,58.4651,212300.0],["2019-11-21",58.7944,58.7944,57.753,58.5452,128200.0],["2019-11-22",58.652,58.9991,58.3315,58.7944,109300.0],["2019-11-25",58.8655,60.2095,58.8655,60.1828,186300.0],["2019-11-26",59.9247,60.5477,59.8179,59.9959,203500.0],["2019-11-27",60.3252,60.7079,59.4352,60.4142,101000.0],["2019-11-29",60.1205,60.3786,59.8268,59.8713,65900.0],["2019-12-02",60.0671,60.2451,58.9546,59.1059,243500.0],["2019-12-03",58.5985,58.5985,57.7886,58.2514,118300.0],["2019-12-04",58.465,59.1148,58.465,58.6786,182300.0],["2019-12-05",59.1325,59.9425,59.1147,59.7823,151100.0],["2019-12-06",60.1739,60.8592,60.1739,60.2985,164000.0],["2019-12-09",60.1912,60.4415,59.9051,60.2359,162900.0],["2019-12-10",60.2448,60.7455,60.1375,60.7008,135800.0],["2019-12-11",60.5756,60.9333,60.3074,60.3968,144900.0],["2019-12-12",60.4952,61.8631,60.2895,61.5234,141500.0],["2019-12-13",61.5234,61.9078,60.978,61.5591,139600.0],["2019-12-16",62.0867,62.7573,61.6575,61.8006,215000.0],["2019-12-17",61.8811,62.5427,61.7469,62.4712,137500.0],["2019-12-18",62.5337,62.5337,61.9168,61.9973,127000.0],["2019-12-19",62.0062,62.0062,61.7022,61.8184,137800.0],["2019-12-20",62.033,62.8109,61.9168,62.2297,989700.0],["2019-12-23",62.3907,62.3907,61.273,61.7022,136200.0],["2019-12-24",61.6664,61.6933,61.3446,61.5234,55100.0],["2019-12-26",61.738,61.8274,61.3893,61.8095,79500.0],["2019-12-27",61.8095,61.8095,61.3714,61.5413,102100.0],["2019-12-30",61.7469,61.8542,61.3535,61.5502,136000.0],["2019-12-31",61.577,61.8453,61.3267,61.3714,186400.0],["2020-01-02",61.7022,61.7201,60.8707,61.6396,183600.0],["2020-01-03",60.9154,61.5592,60.4505,61.3893,142000.0],["2020-01-06",60.2806,60.7008,55.6581,60.5756,243600.0],["2020-01-07",60.1554,60.522,59.6458,59.7084,138400.0],["2020-01-08",59.7888,60.2359,59.5653,60.0302,206400.0],["2020-01-09",60.4952,60.5578,60.0839,60.5131,109700.0],["2020-01-10",60.4058,60.5041,59.7799,59.9498,128000.0],["2020-01-13",59.9945,60.522,59.7084,60.5041,125200.0],["2020-01-14",60.4326,60.5488,60.0124,60.2001,150900.0],["2020-01-15",59.9319,60.2806,59.4938,59.923,174600.0],["2020-01-16",60.2627,61.1389,60.1822,61.1389,161000.0],["2020-01-17",61.4966,61.5591,60.4683,60.665,173000.0],["2020-01-21",60.3432,60.522,59.0557,59.2792,212400.0],["2020-01-22",59.5564,59.5564,58.6891,59.4133,92100.0],["2020-01-23",59.011,59.5564,58.6176,59.3865,112200.0],["2020-01-24",59.3776,59.3776,57.7592,58.2242,132700.0],["2020-01-27",57.178,58.2688,56.7936,57.9559,180700.0],["2020-01-28",58.251,58.6354,58.1705,58.4298,137800.0],["2020-01-29",60.7902,61.2552,59.7978,60.1465,387100.0],["2020-01-30",60.0839,61.9258,60.0839,61.8364,358400.0],["2020-01-31",61.2909,61.2909,59.011,59.4223,414600.0],["2020-02-03",59.8156,60.4415,59.5653,60.1822,192200.0],["2020-02-04",61.1568,61.2462,60.2091,60.8707,181100.0],["2020-02-05",61.6843,62.6679,61.282,62.3996,217800.0],["2020-02-06",62.8199,62.8199,61.8006,61.9079,136700.0],["2020-02-07",61.4072,61.6843,60.5578,60.7634,138400.0],["2020-02-10",60.5667,60.9512,60.3343,60.8707,87300.0],["2020-02-11",61.0227,61.729,60.9869,61.0406,138200.0],["2020-02-12",61.4966,61.4966,60.8171,60.9422,106800.0],["2020-02-13",60.522,61.4787,60.522,61.3714,90000.0],["2020-02-14",61.2641,61.4697,60.7008,61.1389,113900.0],["2020-02-18",61.1926,61.3178,60.2359,60.4237,101600.0],["2020-02-19",60.5667,60.8081,60.218,60.3968,155800.0],["2020-02-20",60.2001,61.1926,59.9051,60.7634,102300.0],["2020-02-21",60.5935,60.5935,59.9051,60.5488,173100.0],["2020-02-24",58.7159,59.1361,57.8576,58.546,228100.0],["2020-02-25",58.394,59.0378,56.2392,56.3465,230400.0],["2020-02-26",56.4628,57.035,55.9799,56.2839,201000.0],["2020-02-27",55.0858,56.7131,54.4957,54.5941,287600.0],["2020-02-28",53.0026,53.7357,51.2859,51.9922,393600.0],["2020-03-02",52.0906,54.6746,51.5899,54.6477,249200.0],["2020-03-03",54.3884,55.4614,52.5108,53.1009,224500.0],["2020-03-04",53.8609,54.764,52.5466,54.6388,180900.0],["2020-03-05",52.9132,53.4675,52.5376,53.3513,270500.0],["2020-03-06",51.2233,53.3155,50.6153,51.4647,307900.0],["2020-03-09",46.961,48.7139,42.655,42.673,488000.0],["2020-03-10",44.5968,46.4126,42.9067,46.4126,317500.0],["2020-03-11",44.6057,45.3519,41.855,42.1336,426400.0],["2020-03-12",38.9873,43.527,37.1535,41.01,586400.0],["2020-03-13",42.8798,45.0462,41.3336,45.0013,455700.0],["2020-03-16",39.3379,43.5989,39.3379,41.9269,429900.0],["2020-03-17",42.718,46.1519,42.2325,45.9901,566800.0],["2020-03-18",43.536,45.3519,41.2707,41.9539,412200.0],["2020-03-19",41.3785,44.1833,39.5087,42.2505,459200.0],["2020-03-20",41.6302,43.1315,39.0323,39.3469,562600.0],["2020-03-23",39.7155,40.938,35.4814,38.2052,361900.0],["2020-03-24",40.3897,42.2685,38.9064,41.7381,293700.0],["2020-03-25",41.855,42.9067,39.4098,40.3627,271600.0],["2020-03-26",40.4886,44.0754,39.9492,43.7967,225400.0],["2020-03-27",41.2707,42.5741,40.4616,41.0279,274500.0],["2020-03-30",41.2706,42.0707,40.4256,41.792,264300.0],["2020-03-31",41.3156,42.2145,40.9291,41.6932,284500.0],["2020-04-01",39.8773,40.3717,38.9334,38.9963,472400.0],["2020-04-02",38.7986,40.1829,38.0884,39.4458,444500.0],["2020-04-03",38.8974,40.7672,37.1535,38.1963,283300.0],["2020-04-06",39.9402,40.6594,38.376,39.0503,516800.0],["2020-04-07",40.5425,42.2325,39.4548,39.6885,440200.0],["2020-04-08",40.5335,42.3404,39.8863,42.0887,467200.0],["2020-04-09",42.9067,45.4058,42.9067,45.0013,280500.0],["2020-04-13",44.8754,45.1451,41.4864,41.8819,261700.0],["2020-04-14",43.563,43.5989,41.2167,42.3314,384400.0],["2020-04-15",40.6414,41.5763,39.3379,39.5806,494000.0],["2020-04-16",39.4817,39.4817,37.8097,39.1312,359400.0],["2020-04-17",40.8571,41.5943,40.4526,40.6863,383700.0],["2020-04-20",39.7874,41.7561,39.3379,40.8392,230200.0],["2020-04-21",39.6076,40.7223,39.1761,40.0391,223300.0],["2020-04-22",40.7672,40.7852,39.1402,39.1941,312500.0],["2020-04-23",39.5177,40.5066,39.1491,39.5177,377500.0],["2020-04-24",40.12,41.001,39.5447,40.6234,324800.0],["2020-04-27",41.2527,43.4731,40.983,42.9517,324600.0],["2020-04-28",44.9294,45.5676,43.563,44.4889,317000.0],["2020-04-29",46.3227,47.3116,44.1653,46.4396,420300.0],["2020-04-30",45.1811,46.125,44.0664,45.7025,400500.0],["2020-05-01",44.6237,45.3878,43.1764,43.8866,352300.0],["2020-05-04",43.2933,43.7068,42.5472,43.6259,205500.0],["2020-05-05",44.5608,45.0013,42.1876,42.2415,305800.0],["2020-05-06",42.4033,42.4483,40.2818,40.4436,310800.0],["2020-05-07",40.956,42.0258,40.2638,40.5605,237300.0],["2020-05-08",41.7021,42.655,41.4594,42.6191,323800.0],["2020-05-11",41.6932,41.846,40.6953,41.3965,396400.0],["2020-05-12",41.6932,41.9808,39.6705,39.7245,335100.0],["2020-05-13",39.4907,39.5806,37.0906,38.2412,453400.0],["2020-05-14",37.2614,39.6346,35.9759,39.5357,481700.0],["2020-05-15",39.2121,39.7964,38.4839,39.0323,1140300.0],["2020-05-18",40.8841,42.709,40.3807,42.5292,323800.0],["2020-05-19",42.0168,42.5112,39.8773,39.8863,264900.0],["2020-05-20",40.7852,42.0707,40.7852,41.8999,205000.0],["2020-05-21",41.5943,42.8618,41.5943,42.5292,307900.0],["2020-05-22",42.646,42.9607,41.8999,42.2595,220500.0],["2020-05-26",44.1922,45.217,43.9945,44.8934,274400.0],["2020-05-27",46.6194,48.9387,46.1339,48.7679,323400.0],["2020-05-28",50.7995,50.7995,46.4666,46.8082,289900.0],["2020-05-29",45.7744,46.5834,45.3878,46.098,323600.0],["2020-06-01",46.5025,47.3116,46.0441,46.8261,429800.0],["2020-06-02",47.5543,47.7071,46.5115,46.97,343100.0],["2020-06-03",48.1836,50.1433,48.1836,49.5589,310100.0],["2020-06-04",49.4511,51.0962,48.7859,51.0962,244600.0],["2020-06-05",54.4402,55.7257,53.748,54.7009,310100.0],["2020-06-08",55.7796,56.1123,54.2155,55.474,287700.0],["2020-06-09",53.8387,56.6034,53.5044,55.6457,309400.0],["2020-06-10",55.0675,55.0675,52.2034,52.2395,339500.0],["2020-06-11",49.6104,49.6104,47.0445,47.0897,327800.0],["2020-06-12",49.4207,49.4207,46.2133,47.6679,334500.0],["2020-06-15",45.6441,48.725,45.1743,48.0474,258900.0],["2020-06-16",50.559,51.0018,48.5985,49.8995,182700.0],["2020-06-17",50.0621,50.0712,47.9299,48.0474,217800.0],["2020-06-18",47.1439,49.0141,47.1439,48.3275,236500.0],["2020-06-19",48.9509,48.9509,46.2946,47.6227,620300.0],["2020-06-22",46.8367,47.9931,46.3127,47.5504,210100.0],["2020-06-23",48.4268,48.8063,46.2856,46.5928,351400.0],["2020-06-24",45.8067,45.879,43.6384,43.801,347900.0],["2020-06-25",43.295,45.3369,43.1143,45.2827,225200.0],["2020-06-26",44.3702,44.3702,42.3735,42.5632,770500.0],["2020-06-29",43.3854,45.4544,43.1595,45.4182,260200.0],["2020-06-30",45.0207,46.8909,45.0207,46.5747,296800.0],["2020-07-01",46.1771,46.5205,43.801,43.9455,217900.0],["2020-07-02",45.2737,45.5357,43.3492,43.557,256800.0],["2020-07-06",44.8671,45.364,43.3221,43.5751,220800.0],["2020-07-07",42.8975,42.8975,41.723,41.8946,208200.0],["2020-07-08",41.7952,42.2831,40.3768,41.6959,294100.0],["2020-07-09",41.5061,41.5061,39.5636,39.8347,196600.0],["2020-07-10",40.0335,41.7681,40.0335,41.5694,243600.0],["2020-07-13",42.4367,43.1143,40.6117,42.3193,316600.0],["2020-07-14",42.1476,42.5813,41.1809,41.8675,187400.0],["2020-07-15",43.2137,44.587,43.033,44.2708,238500.0],["2020-07-16",43.801,44.84,43.4938,44.063,173200.0],["2020-07-17",43.7106,44.1624,42.9607,43.024,185300.0],["2020-07-20",42.6174,43.0059,41.7591,42.003,167900.0],["2020-07-21",42.5271,44.4334,42.5271,44.3792,147900.0],["2020-07-22",43.8371,44.7768,43.015,43.4667,256500.0],["2020-07-23",43.548,44.7677,43.548,44.2979,176200.0],["2020-07-24",44.4605,44.9032,43.9094,43.9546,180800.0],["2020-07-27",43.5932,43.5932,42.0753,42.3102,188800.0],["2020-07-28",42.256,42.6174,41.8946,42.0482,174100.0],["2020-07-29",44.9936,45.7435,43.277,45.0207,385300.0],["2020-07-30",44.4425,45.6983,43.7648,45.1201,540300.0],["2020-07-31",44.7677,45.2646,44.1082,44.9936,407300.0],["2020-08-03",44.8852,45.5357,44.4244,44.8852,211700.0],["2020-08-04",44.587,45.879,43.9726,44.5238,161500.0],["2020-08-05",44.9394,45.6079,44.6683,45.5537,160500.0],["2020-08-06",45.6712,46.1139,45.2014,45.7525,129900.0],["2020-08-07",45.3279,47.8486,45.1833,47.8396,183600.0],["2020-08-10",48.1648,49.4929,48.0925,48.2281,199900.0],["2020-08-11",49.249,50.3151,48.5262,49.1948,218000.0],["2020-08-12",50.0892,50.4416,48.3726,48.9147,223800.0],["2020-08-13",48.2823,48.9147,47.948,48.5081,198300.0],["2020-08-14",48.0474,50.0531,47.9841,49.5201,295600.0],["2020-08-17",49.1677,49.258,48.1648,48.5353,217900.0],["2020-08-18",48.4359,48.5353,47.9841,48.1468,303000.0],["2020-08-19",48.1196,48.8605,47.9209,48.1287,239300.0],["2020-08-20",47.4059,47.7763,47.0174,47.5233,268300.0],["2020-08-21",47.1981,47.7673,47.0084,47.6589,825700.0],["2020-08-24",48.2823,49.8995,47.5324,49.8724,200900.0],["2020-08-25",50.5771,50.5771,49.502,50.035,171800.0],["2020-08-26",50.1073,50.9656,48.9237,48.978,137300.0],["2020-08-27",49.0412,50.6494,48.3455,50.279,191700.0],["2020-08-28",50.812,50.9114,48.8876,49.3664,152800.0],["2020-08-31",49.0051,49.1677,48.3817,48.5353,243800.0],["2020-09-01",48.1377,49.3664,47.7311,49.1586,245100.0],["2020-09-02",48.9057,49.7098,48.5262,49.0502,190700.0],["2020-09-03",49.1767,50.9024,49.0322,49.2309,176100.0],["2020-09-04",50.4687,50.9476,49.6646,50.4145,164900.0],["2020-09-08",49.7098,49.764,47.6408,47.7311,222900.0],["2020-09-09",47.8947,47.9674,46.477,47.513,191800.0],["2020-09-10",47.713,47.8129,46.5679,46.6315,149800.0],["2020-09-11",46.6042,46.6496,45.8771,46.2861,147100.0],["2020-09-14",46.5315,47.4221,45.8953,47.0859,245900.0],["2020-09-15",47.5585,47.713,46.068,46.377,127100.0],["2020-09-16",46.2043,46.895,45.6409,46.1952,202800.0],["2020-09-17",45.3864,46.1589,44.5957,45.7227,169200.0],["2020-09-18",45.8408,46.0135,45.041,45.3682,635800.0],["2020-09-21",44.0959,44.8048,41.9692,42.9326,315300.0],["2020-09-22",43.0598,43.9323,42.26,42.669,220700.0],["2020-09-23",43.0053,43.7869,41.8874,41.9056,152200.0],["2020-09-24",42.0965,43.1325,41.6875,42.5509,207800.0],["2020-09-25",42.0329,43.3506,41.7329,43.2688,198300.0],["2020-09-28",43.9686,45.1865,43.6051,45.0229,186200.0],["2020-09-29",44.7684,45.6045,43.8414,44.2413,143000.0],["2020-09-30",44.6866,45.6045,44.2322,44.5412,223500.0],["2020-10-01",44.3776,45.1228,44.1504,44.7229,220000.0],["2020-10-02",43.8141,46.786,43.487,46.5679,190400.0],["2020-10-05",47.0768,48.3764,47.0405,48.2946,150300.0],["2020-10-06",49.0217,51.1665,48.3037,49.1216,278700.0],["2020-10-07",49.567,50.912,49.0762,50.5667,191500.0],["2020-10-08",51.321,51.8572,50.703,51.3301,106800.0],["2020-10-09",51.8572,51.9662,50.9575,51.2028,88700.0],["2020-10-12",50.9575,51.8935,50.8575,51.6936,124300.0],["2020-10-13",51.6936,51.6936,49.985,50.1486,111400.0],["2020-10-14",50.2213,50.6848,49.2125,49.2852,116400.0],["2020-10-15",48.6854,50.9756,48.6854,50.8211,91200.0],["2020-10-16",50.603,51.4937,50.2577,50.8211,120600.0],["2020-10-19",51.2301,51.5391,50.1849,50.3213,130700.0],["2020-10-20",50.3304,52.4843,50.3304,51.6754,140100.0],["2020-10-21",51.8845,52.5752,51.5664,51.8754,111500.0],["2020-10-22",51.7845,53.7112,51.7572,53.6657,233700.0],["2020-10-23",54.3383,55.0562,53.3477,54.2837,127300.0],["2020-10-26",53.5476,53.9293,52.7387,53.1477,178100.0],["2020-10-27",52.7751,52.8024,51.221,51.2755,142100.0],["2020-10-28",50.3758,54.0838,50.3758,53.1477,359400.0],["2020-10-29",52.5115,55.5197,52.2661,55.238,349600.0],["2020-10-30",54.72,56.1741,54.72,55.3198,202700.0],["2020-11-02",55.8742,56.6921,55.3561,56.5649,228800.0],["2020-11-03",57.8463,59.4549,57.4373,59.0368,186900.0],["2020-11-04",57.3101,58.0917,55.4652,55.5561,213800.0],["2020-11-05",55.7469,57.6736,55.7469,57.5736,150200.0],["2020-11-06",58.1735,58.1735,55.756,55.8651,126900.0],["2020-11-09",60.7363,63.5718,60.3365,61.427,336500.0],["2020-11-10",62.2268,63.2901,61.427,62.9448,234200.0],["2020-11-11",63.0357,63.0357,60.6091,61.9087,188900.0],["2020-11-12",60.6,61.4543,60.2728,60.7,202500.0],["2020-11-13",61.736,62.8902,61.3089,62.2813,109500.0],["2020-11-16",63.6173,65.8712,62.3268,64.3989,235000.0],["2020-11-17",63.2356,64.8442,62.7266,64.5625,263700.0],["2020-11-18",65.0714,65.0987,62.7539,62.8357,183700.0],["2020-11-19",62.5812,62.9993,61.7178,62.8993,119300.0],["2020-11-20",61.6633,62.5631,61.318,62.2177,126300.0],["2020-11-23",63.2174,63.9808,62.7266,63.3992,237000.0],["2020-11-24",64.717,66.1256,63.6173,65.8712,213800.0],["2020-11-25",65.1259,65.1532,63.9717,64.7897,89100.0],["2020-11-27",64.5988,64.7442,63.0902,64.1808,48300.0],["2020-11-30",63.5082,64.6988,61.2453,61.8087,254800.0],["2020-12-01",63.381,64.5443,62.1541,62.6176,201000.0],["2020-12-02",62.5358,63.2265,62.2359,62.9357,196000.0],["2020-12-03",63.181,63.8081,61.8178,62.1177,175600.0],["2020-12-04",63.172,63.2901,62.3995,63.2083,162400.0],["2020-12-07",62.5631,63.2901,61.9542,62.9084,123900.0],["2020-12-08",62.2722,63.1174,61.945,62.554,262800.0],["2020-12-09",63.3575,63.4579,61.9605,62.9283,148700.0],["2020-12-10",62.1705,62.6544,61.504,62.4444,124800.0],["2020-12-11",61.65,62.3987,61.4674,61.86,146500.0],["2020-12-14",62.9192,62.9192,61.0291,61.8144,262300.0],["2020-12-15",62.2253,63.5675,61.6957,63.5583,189200.0],["2020-12-16",63.5857,63.8323,62.344,63.0561,177200.0],["2020-12-17",63.0927,63.604,62.4444,63.4762,176600.0],["2020-12-18",63.4762,63.7136,61.577,61.9057,644400.0],["2020-12-21",61.8601,62.5357,60.8831,61.7414,179000.0],["2020-12-22",61.9148,62.3714,61.4035,61.9057,171000.0],["2020-12-23",62.7823,64.1245,62.7823,63.7227,163300.0],["2020-12-24",63.9144,63.9144,62.554,63.1383,47200.0],["2020-12-28",63.5401,64.2431,63.0744,63.1475,146300.0],["2020-12-29",63.047,63.5583,61.8326,62.2983,108300.0],["2020-12-30",62.3896,65.0193,62.3896,62.8827,88000.0],["2020-12-31",62.7001,63.3483,62.4627,62.9922,125700.0],["2021-01-04",63.4579,63.9144,61.4766,62.6727,146300.0],["2021-01-05",62.6088,64.1427,62.4901,63.467,195200.0],["2021-01-06",65.3388,69.4019,65.3388,68.8815,342200.0],["2021-01-07",69.1737,70.178,68.9272,69.7672,203800.0],["2021-01-08",69.4294,70.105,66.4802,67.6397,140100.0],["2021-01-11",67.1832,69.0824,66.7997,68.8176,119100.0],["2021-01-12",69.3928,70.3059,68.9546,69.8037,277300.0],["2021-01-13",69.6393,69.6393,67.5758,68.078,154700.0],["2021-01-14",68.5893,70.105,68.4615,69.1189,127800.0],["2021-01-15",67.9958,68.8632,67.1832,67.7858,112600.0],["2021-01-19",67.8406,68.7628,67.028,67.7037,167700.0],["2021-01-20",67.8315,68.3976,66.9915,68.1511,237600.0],["2021-01-21",68.0689,68.3976,65.8867,65.9506,162100.0],["2021-01-22",65.3571,68.8906,65.3571,68.6441,237000.0],["2021-01-25",67.5211,67.5211,65.1106,66.6719,184100.0],["2021-01-26",67.448,67.9319,65.5853,65.7314,125400.0],["2021-01-27",63.9144,65.1288,62.0883,63.9327,287000.0],["2021-01-28",65.9049,67.0919,64.6814,66.8089,280800.0],["2021-01-29",66.3706,66.4254,64.2249,64.8001,426700.0],["2021-02-01",65.7314,67.2928,64.8001,66.9641,237400.0],["2021-02-02",67.5119,68.8632,66.6719,68.0415,179500.0],["2021-02-03",67.6306,67.9502,66.5806,67.7128,129100.0],["2021-02-04",68.4798,70.7533,67.9684,70.7533,210000.0],["2021-02-05",70.7898,70.7898,69.3563,69.7946,160200.0],["2021-02-08",70.4794,70.9816,69.475,70.5889,124800.0],["2021-02-09",70.3333,71.4746,69.7215,71.4746,107100.0],["2021-02-10",71.5477,72.3055,71.0089,71.1916,117100.0],["2021-02-11",71.2646,71.9037,70.0685,71.3103,188400.0],["2021-02-12",70.7898,72.3694,69.5846,71.6846,131600.0],["2021-02-16",72.3877,73.529,71.6755,72.7986,145700.0],["2021-02-17",72.4242,73.5107,71.4107,72.2598,148400.0],["2021-02-18",71.5568,72.6616,71.2555,71.9129,139000.0],["2021-02-19",72.342,73.9216,71.7577,73.8577,209400.0],["2021-02-22",73.319,75.5103,72.8168,75.2638,188300.0],["2021-02-23",75.2821,77.9939,73.9308,77.7382,359100.0],["2021-02-24",77.6834,80.2492,77.0169,80.0118,242900.0],["2021-02-25",80.3405,80.9066,78.2769,79.0348,266200.0],["2021-02-26",77.9665,78.7882,75.7934,77.0351,291800.0],["2021-03-01",78.9708,80.5322,77.5556,80.1578,220900.0],["2021-03-02",79.5643,79.6374,78.0669,78.8521,197700.0],["2021-03-03",79.4913,82.8605,79.1261,81.7192,225000.0],["2021-03-04",81.7192,83.874,79.5917,80.8244,288400.0],["2021-03-05",82.5501,84.1388,81.6096,83.8923,333500.0],["2021-03-08",84.9606,87.0241,84.5406,86.1293,260800.0],["2021-03-09",86.5874,87.2012,83.0051,85.378,221500.0],["2021-03-10",85.5338,87.4394,85.3963,87.192,217600.0],["2021-03-11",86.5507,87.8975,83.9763,86.4499,301900.0],["2021-03-12",87.4211,89.0885,86.7889,88.7129,230300.0],["2021-03-15",88.9327,88.9419,86.5599,88.0257,170200.0],["2021-03-16",87.5035,87.5035,85.3322,86.963,185100.0],["2021-03-17",87.192,88.3281,86.5874,87.4669,194200.0],["2021-03-18",88.9969,91.4522,87.9982,88.9144,329800.0],["2021-03-19",88.7312,90.3895,86.5141,88.3647,725100.0],["2021-03-22",87.8333,88.5388,84.4985,84.9932,205800.0],["2021-03-23",84.0312,84.6359,82.0523,82.5928,313200.0],["2021-03-24",83.4632,86.1293,81.4476,81.6034,356200.0],["2021-03-25",82.4921,84.7,80.5589,84.1961,194900.0],["2021-03-26",85.8361,86.2392,84.3336,85.8361,192200.0],["2021-03-29",84.3977,85.607,82.1531,84.187,278500.0],["2021-03-30",84.4802,85.8636,84.4344,85.433,150500.0],["2021-03-31",84.865,85.6437,83.8389,84.5901,181700.0],["2021-04-01",83.7747,84.8924,83.1151,84.7733,167200.0],["2021-04-05",85.1581,85.6162,84.4069,85.2498,148100.0],["2021-04-06",85.039,85.3963,83.6006,84.0312,117800.0],["2021-04-07",84.526,85.0115,83.0967,83.5365,133400.0],["2021-04-08",83.4449,83.8938,82.0798,83.6648,107300.0],["2021-04-09",83.8297,85.1673,77.2333,85.0482,144200.0],["2021-04-12",85.6162,86.0926,85.0665,85.9644,78500.0],["2021-04-13",85.5246,85.5246,83.17,83.4357,359600.0],["2021-04-14",83.9488,86.1842,83.9488,85.2039,106200.0],["2021-04-15",85.4238,86.8531,83.225,85.4971,337200.0],["2021-04-16",86.6698,87.0271,81.5759,86.4316,214900.0],["2021-04-19",86.8897,87.6318,85.1306,86.3125,124400.0],["2021-04-20",86.395,86.395,82.6478,83.1242,110300.0],["2021-04-21",83.4174,84.8558,82.6845,84.4893,130200.0],["2021-04-22",84.8375,84.8375,83.1151,83.2433,116600.0],["2021-04-23",83.2983,87.2837,83.2983,86.6607,137100.0],["2021-04-26",87.2012,88.4105,87.0363,87.3386,116000.0],["2021-04-27",85.2131,89.6657,84.2695,88.887,385600.0],["2021-04-28",89.739,89.9405,88.1265,88.3464,155600.0],["2021-04-29",90.1054,90.9941,89.9039,90.078,126600.0],["2021-04-30",89.2076,90.1513,88.6671,88.8961,249600.0],["2021-05-03",90.1238,90.6735,88.6946,89.3084,223700.0],["2021-05-04",88.8045,90.4628,87.6593,89.794,203600.0],["2021-05-05",89.739,89.8581,88.4197,89.1343,233600.0],["2021-05-06",89.7756,89.7756,88.0166,89.3817,265500.0],["2021-05-07",88.2273,90.1238,87.3295,89.9497,178300.0],["2021-05-10",90.0505,91.5988,89.4458,89.4733,214700.0],["2021-05-11",88.3922,90.0871,88.2365,88.7953,211200.0],["2021-05-12",89.2259,89.9131,86.2667,86.4957,170200.0],["2021-05-13",86.1293,90.1604,86.0285,89.8673,255400.0],["2021-05-14",90.0322,91.3698,88.9327,91.2049,166500.0],["2021-05-17",90.5819,91.5438,89.5649,90.7743,99400.0],["2021-05-18",90.5086,91.1132,89.0519,89.0977,139100.0],["2021-05-19",88.2456,89.1252,86.7156,89.0793,111400.0],["2021-05-20",88.722,89.7665,87.9433,89.4458,130200.0],["2021-05-21",90.4169,91.159,89.3542,90.1696,144700.0],["2021-05-24",90.4353,90.4353,88.8411,89.455,109400.0],["2021-05-25",89.4091,90.1879,86.3216,86.4499,146100.0],["2021-05-26",86.8439,87.87,86.2759,87.815,103500.0],["2021-05-27",89.0335,90.0505,88.2181,88.5571,122300.0],["2021-05-28",88.722,88.832,87.0638,88.6029,100100.0],["2021-06-01",89.3634,90.3437,88.6396,89.5466,781200.0],["2021-06-02",89.8215,90.5544,88.4564,88.6304,117600.0],["2021-06-03",88.9053,89.8947,88.3189,89.6016,161400.0],["2021-06-04",89.345,89.7573,88.2273,88.9969,292400.0],["2021-06-07",89.6748,89.7848,87.8425,88.2823,119100.0],["2021-06-08",87.6318,88.6213,86.8439,88.1082,120000.0],["2021-06-09",87.4739,87.8324,86.6007,86.7661,82100.0],["2021-06-10",88.0163,88.1725,85.2678,85.3781,120100.0],["2021-06-11",85.8929,86.8029,85.4333,86.4904,130300.0],["2021-06-14",86.9132,87.1614,84.6519,85.2954,177300.0],["2021-06-15",85.7642,87.7405,85.3321,87.189,138200.0],["2021-06-16",86.5547,88.2093,85.5252,87.4096,198800.0],["2021-06-17",88.0163,88.0163,84.321,84.514,536700.0],["2021-06-18",82.9789,83.9809,81.3886,81.4162,681700.0],["2021-06-21",82.3171,85.6171,82.2803,85.4608,197100.0],["2021-06-22",85.3781,86.6282,84.0912,85.4516,126700.0],["2021-06-23",85.5343,86.2238,84.6151,85.1942,130300.0],["2021-06-24",85.4057,86.6007,84.8817,86.472,145100.0],["2021-06-25",86.7937,88.3288,86.2238,87.0143,639100.0],["2021-06-28",86.4812,88.3012,84.8449,86.0675,230700.0],["2021-06-29",86.4168,87.0511,84.9369,85.3965,109600.0],["2021-06-30",84.9093,85.9205,84.9093,85.5436,133800.0],["2021-07-01",86.3341,86.8397,85.4884,86.2238,146700.0],["2021-07-02",86.187,86.187,84.8633,85.1942,131500.0],["2021-07-06",84.5967,84.5967,81.361,81.4989,401400.0],["2021-07-07",80.9658,82.5193,80.8463,81.2232,246300.0],["2021-07-08",79.2928,81.5817,78.6034,80.69,178400.0],["2021-07-09",82.3814,84.0084,81.7195,83.8522,194800.0],["2021-07-12",82.7399,84.1096,82.4549,84.0084,97700.0],["2021-07-13",83.5304,84.1279,81.4806,81.6828,111700.0],["2021-07-14",81.9126,82.4549,80.5338,81.3978,140800.0],["2021-07-15",80.5981,82.841,80.3959,82.6756,123300.0],["2021-07-16",83.2363,83.2363,80.451,80.5521,124600.0],["2021-07-19",78.5574,79.7616,77.4084,78.0702,152200.0],["2021-07-20",77.9875,82.1332,77.8955,80.0098,232300.0],["2021-07-21",81.0026,82.7031,80.451,80.9014,131600.0],["2021-07-22",80.4142,80.4142,78.2908,79.256,147300.0],["2021-07-23",80.0466,80.8831,78.8516,79.9087,78600.0],["2021-07-26",80.0741,81.0577,80.0741,80.929,123400.0],["2021-07-27",79.8627,81.5725,79.8627,81.4897,386300.0],["2021-07-28",80.8187,85.948,80.8187,85.0104,533900.0],["2021-07-29",86.2146,86.619,84.8541,86.0859,153400.0],["2021-07-30",85.424,87.3268,84.7162,86.0399,202000.0],["2021-08-02",86.4995,88.2277,84.5324,84.5508,217700.0],["2021-08-03",84.8357,85.9572,82.9697,85.4884,135600.0],["2021-08-04",84.3026,85.7918,83.4293,85.0104,161700.0],["2021-08-05",85.8469,86.7661,85.2953,86.3157,133300.0],["2021-08-06",87.7313,89.1102,86.7661,88.0806,177500.0],["2021-08-09",87.8324,88.1817,86.1319,86.2054,134900.0],["2021-08-10",85.8745,86.6374,85.0564,86.3984,130900.0],["2021-08-11",86.8489,88.1082,85.4516,88.0439,109700.0],["2021-08-12",88.0622,88.7241,86.2054,86.2789,471100.0],["2021-08-13",86.2054,86.9867,85.0564,85.4424,107700.0],["2021-08-16",84.7714,86.3341,83.751,85.709,310500.0],["2021-08-17",84.9277,85.6722,83.4293,84.3761,108500.0],["2021-08-18",84.1279,84.946,83.0984,83.2547,92500.0],["2021-08-19",82.1148,83.1443,80.0557,82.0872,107800.0],["2021-08-20",81.7839,83.7786,81.7839,83.2639,155500.0],["2021-08-23",83.8705,84.2107,83.1168,83.8614,112200.0],["2021-08-24",83.797,84.6427,82.5101,84.4313,128800.0],["2021-08-25",84.7254,85.7642,83.7694,84.4956,430300.0],["2021-08-26",85.2126,85.5987,82.8318,82.9789,508000.0],["2021-08-27",83.3741,85.755,82.7399,85.5527,417700.0],["2021-08-30",85.4976,85.4976,83.1627,83.365,196300.0],["2021-08-31",83.6959,84.6795,83.08,84.1831,131400.0],["2021-09-01",84.5416,84.5416,82.7859,83.7419,137700.0],["2021-09-02",83.8062,85.038,83.1168,83.2455,218400.0],["2021-09-03",83.4109,83.7878,82.6296,83.5856,143500.0],["2021-09-07",84.2842,84.8909,82.7859,82.9789,224800.0],["2021-09-08",82.363,86.5915,81.1312,81.885,159800.0],["2021-09-09",81.9589,83.5096,81.3035,82.3373,234800.0],["2021-09-10",82.5773,82.6696,81.3127,81.8019,278300.0],["2021-09-13",82.4942,83.2788,81.645,83.0573,184900.0],["2021-09-14",83.1312,83.7219,80.805,81.3958,178600.0],["2021-09-15",81.4789,83.1035,81.3035,83.0481,281800.0],["2021-09-16",83.6942,84.3404,81.7373,82.7342,262400.0],["2021-09-17",83.0942,84.2481,82.5589,83.3158,1061100.0],["2021-09-20",81.1004,82.4481,80.1958,82.3742,302500.0],["2021-09-21",82.8358,82.9096,81.0635,82.0142,295300.0],["2021-09-22",83.0204,83.6296,82.1158,83.085,236600.0],["2021-09-23",83.9527,87.5895,83.9527,86.4911,267100.0],["2021-09-24",86.6111,90.0172,86.1772,88.1988,208000.0],["2021-09-27",89.1126,91.5495,88.3372,90.728,259200.0],["2021-09-28",91.1064,91.4664,89.1587,89.768,158200.0],["2021-09-29",89.9064,91.2633,88.9464,91.0603,155000.0],["2021-09-30",91.4941,91.4941,89.1957,89.2695,254800.0],["2021-10-01",89.7587,92.0849,89.1495,91.4664,166500.0],["2021-10-04",91.8725,93.2387,91.5864,92.5279,222800.0],["2021-10-05",93.211,94.1618,91.9926,92.8879,129500.0],["2021-10-06",92.0387,92.6941,88.4572,91.9187,101600.0],["2021-10-07",92.8233,93.5618,92.4172,93.3679,212100.0],["2021-10-08",93.2664,94.5125,92.8326,93.3402,114700.0],["2021-10-11",94.0695,94.4941,92.5095,92.5187,94400.0],["2021-10-12",92.3341,93.4787,91.4018,92.1679,92300.0],["2021-10-13",92.1218,94.4572,90.2111,91.6787,83900.0],["2021-10-14",92.7679,92.8141,91.9187,92.3433,123200.0],["2021-10-15",92.9802,94.0233,91.7064,92.1403,307000.0],["2021-10-18",92.3803,93.1002,91.6418,91.771,175000.0],["2021-10-19",91.9741,92.3156,91.0787,91.9095,187400.0],["2021-10-20",91.9095,94.3464,91.2264,94.2633,203700.0],["2021-10-21",94.4018,94.6048,93.9587,94.4387,207500.0],["2021-10-22",94.7895,95.6848,94.5125,95.6387,92200.0],["2021-10-25",96.0264,96.8756,95.2971,95.7494,175600.0],["2021-10-26",95.6663,96.9033,94.7987,96.5063,191000.0],["2021-10-27",86.9988,93.6726,86.8788,89.3618,229400.0],["2021-10-28",89.7864,92.0756,89.1864,92.0295,216400.0],["2021-10-29",92.3895,93.3495,90.6634,91.2172,285400.0],["2021-11-01",92.1864,94.1064,91.8356,93.8202,207200.0],["2021-11-02",93.7187,93.8387,91.9002,92.3433,134300.0],["2021-11-03",92.1126,95.7956,92.1033,95.3987,146000.0],["2021-11-04",95.5741,95.5741,93.5895,94.4941,129300.0],["2021-11-05",95.371,96.9125,95.2417,96.1833,140000.0],["2021-11-08",96.3863,96.9125,95.2417,96.6263,165200.0],["2021-11-09",96.0079,97.1063,95.3064,96.7371,118800.0],["2021-11-10",96.7556,97.9279,96.4417,97.014,146100.0],["2021-11-11",97.3463,98.3063,96.9217,98.0571,119800.0],["2021-11-12",98.1125,98.7494,96.7833,97.4017,138200.0],["2021-11-15",97.7617,98.7678,97.3279,98.0109,132800.0],["2021-11-16",98.0294,98.7494,90.4787,97.7986,183500.0],["2021-11-17",97.5217,98.1863,95.0848,97.9186,179600.0],["2021-11-18",98.2879,99.5709,97.2909,99.2201,201100.0],["2021-11-19",98.2694,99.3679,96.9033,98.0571,275900.0],["2021-11-22",99.0448,101.1771,97.8817,98.9802,140500.0],["2021-11-23",99.7002,101.4447,99.6632,100.0232,214000.0],["2021-11-24",99.7463,100.5401,97.8448,99.2017,85700.0],["2021-11-26",95.8417,95.8417,92.0849,94.1802,137200.0],["2021-11-29",95.7587,96.091,92.371,94.2356,174700.0],["2021-11-30",93.211,95.9617,92.3156,92.8418,221100.0],["2021-12-01",95.0294,96.4048,92.1402,92.2141,198200.0],["2021-12-02",93.1649,96.1741,93.1279,95.4633,188100.0],["2021-12-03",96.2202,96.2202,92.4818,94.291,154300.0],["2021-12-06",95.694,98.6386,94.0602,96.1925,268200.0],["2021-12-07",96.331,99.4509,95.251,95.7864,237400.0],["2021-12-08",96.1371,97.5125,95.7956,97.2171,276400.0],["2021-12-09",96.4761,97.7451,96.2167,96.8558,175300.0],["2021-12-10",97.2634,97.7914,96.4112,97.3931,166600.0],["2021-12-13",96.6798,99.3847,95.559,96.9855,257400.0],["2021-12-14",97.1152,99.4588,95.5034,96.9392,255000.0],["2021-12-15",97.2634,99.3106,95.9758,96.6891,371600.0],["2021-12-16",97.8007,98.9586,95.8091,96.6613,406400.0],["2021-12-17",96.5131,96.5131,93.0024,93.9843,1301600.0],["2021-12-20",92.7059,93.7527,90.455,91.7148,216000.0],["2021-12-21",93.975,95.874,93.623,95.8091,226300.0],["2021-12-22",95.3552,97.0967,94.4845,97.0689,219300.0],["2021-12-23",97.8933,100.663,97.3653,97.4394,127400.0],["2021-12-27",97.319,98.6436,96.7261,98.4398,123400.0],["2021-12-28",98.199,99.3291,97.5228,98.5232,90400.0],["2021-12-29",98.588,99.3569,96.3834,99.2365,111700.0],["2021-12-30",99.3384,100.1535,98.3657,98.5603,108200.0],["2021-12-31",98.1342,99.4403,97.3005,98.2916,138100.0],["2022-01-03",98.9308,100.9131,98.0878,99.5144,266100.0],["2022-01-04",97.5598,101.5801,97.5598,100.1628,444800.0],["2022-01-05",100.45,101.0891,98.375,98.4862,241300.0],["2022-01-06",99.6996,102.3119,99.1902,101.9784,209900.0],["2022-01-07",102.4323,103.2104,101.4133,101.4689,203300.0],["2022-01-10",101.5801,102.21,99.9127,100.8668,250800.0],["2022-01-11",101.3948,101.6912,99.7645,101.5615,215100.0],["2022-01-12",101.9877,102.6361,100.802,101.7375,182600.0],["2022-01-13",102.1266,103.0622,101.506,102.4045,114000.0],["2022-01-14",101.506,103.5902,100.6538,103.2011,215100.0],["2022-01-18",103.4698,103.97,101.0058,101.2559,175300.0],["2022-01-19",101.5523,101.5523,96.2074,96.2723,511800.0],["2022-01-20",96.3371,97.2171,93.5952,93.6878,362000.0],["2022-01-21",92.7801,94.9847,92.6967,93.1228,332400.0],["2022-01-24",91.724,96.0685,91.6036,95.6331,296000.0],["2022-01-25",94.4104,95.3645,92.2335,93.975,506800.0],["2022-01-26",92.6318,94.1788,87.5556,89.1026,455200.0],["2022-01-27",90.5013,93.0672,88.4819,89.0285,477500.0],["2022-01-28",89.0192,91.1034,88.4171,90.983,456700.0],["2022-01-31",90.0289,92.1316,88.5931,91.196,2212700.0],["2022-02-01",91.4184,94.5123,90.5198,94.3733,309600.0],["2022-02-02",94.4845,94.4845,92.5763,94.1788,244300.0],["2022-02-03",93.9009,95.3182,92.3539,93.3822,207000.0],["2022-02-04",93.3821,96.3464,93.1598,95.735,214100.0],["2022-02-07",95.8184,96.791,94.4937,94.9847,150000.0],["2022-02-08",95.596,97.1245,95.2255,96.6798,190300.0],["2022-02-09",96.9948,98.2638,95.3181,95.6238,190500.0],["2022-02-10",95.3552,96.5038,94.7438,95.2255,306300.0],["2022-02-11",94.9291,96.8373,94.3918,95.3459,251100.0],["2022-02-14",95.4386,96.4483,94.2436,94.8272,208300.0],["2022-02-15",95.4941,96.9577,89.0562,96.4112,216300.0],["2022-02-16",95.3367,96.6891,92.1779,96.2908,182000.0],["2022-02-17",95.2533,95.7813,94.0769,94.2899,218400.0],["2022-02-18",93.9565,95.4293,93.7897,94.5678,182300.0],["2022-02-22",94.0584,95.1885,93.1691,93.9565,171100.0],["2022-02-23",94.679,95.4941,91.7796,92.1316,143800.0],["2022-02-24",89.3527,91.9556,88.5838,91.6777,287000.0],["2022-02-25",91.8815,95.1792,90.6773,95.1144,162000.0],["2022-02-28",93.271,94.6697,93.0579,94.3548,210100.0],["2022-03-01",93.5026,93.7249,88.4819,89.3341,649200.0],["2022-03-02",89.8529,94.6697,89.8529,93.9843,227700.0],["2022-03-03",94.1232,94.1232,92.5299,93.1691,169600.0],["2022-03-04",91.4647,93.623,89.8158,91.0293,146200.0],["2022-03-07",90.2327,91.2238,88.0095,88.2226,189500.0],["2022-03-08",89.2137,92.1224,88.8247,89.8066,222000.0],["2022-03-09",92.0847,93.1076,90.4761,90.5504,212300.0],["2022-03-10",89.2487,91.3037,88.8488,91.0805,146700.0],["2022-03-11",91.75,93.4517,91.75,92.28,182300.0],["2022-03-14",93.4516,94.9673,92.6427,93.3215,205500.0],["2022-03-15",94.0654,95.2928,91.9732,93.3773,151300.0],["2022-03-16",94.4745,95.6182,91.9639,94.9301,230700.0],["2022-03-17",93.6841,94.5582,92.2056,93.9166,182100.0],["2022-03-18",94.8371,94.8371,92.2893,92.9867,656500.0],["2022-03-21",93.7957,94.8092,92.4753,93.4795,278300.0],["2022-03-22",94.3443,95.7298,94.0747,94.6233,199300.0],["2022-03-23",94.242,94.242,90.7736,91.1456,137300.0],["2022-03-24",92.1219,92.7542,90.6713,92.373,128000.0],["2022-03-25",92.8565,94.4652,92.1126,94.3536,129200.0],["2022-03-28",93.6748,93.9073,91.9267,92.8007,148200.0],["2022-03-29",93.8887,95.2928,91.9639,94.4187,205600.0],["2022-03-30",94.7628,94.9208,90.7736,91.4803,198000.0],["2022-03-31",91.2386,92.5311,90.2436,90.3459,180800.0],["2022-04-01",91.127,92.3079,89.9832,90.7643,298900.0],["2022-04-04",90.7829,90.7829,88.9697,89.8903,136600.0],["2022-04-05",90.0576,90.6899,89.2394,89.4253,132900.0],["2022-04-06",89.5183,90.0297,88.2444,88.263,172500.0],["2022-04-07",88.7558,88.7558,86.6636,87.5284,305300.0],["2022-04-08",87.5191,91.3315,86.3846,86.6171,266700.0],["2022-04-11",86.394,88.1793,86.394,87.4168,213700.0],["2022-04-12",87.826,88.3374,86.1336,86.4777,186400.0],["2022-04-13",86.4869,88.0119,86.1057,87.9561,214900.0],["2022-04-14",88.0305,89.0813,86.4683,86.645,133200.0],["2022-04-18",86.208,87.454,86.0127,86.7752,150800.0],["2022-04-19",87.1657,89.9088,86.8868,89.6392,183700.0],["2022-04-20",90.3366,91.3687,90.1692,90.4668,108600.0],["2022-04-21",91.1735,91.7128,89.0255,89.5555,169500.0],["2022-04-22",89.3323,90.039,87.0449,87.0542,188900.0],["2022-04-25",86.4312,87.3517,84.59,87.2029,263600.0],["2022-04-26",85.743,86.9891,84.59,84.9434,195900.0],["2022-04-27",84.9434,87.798,84.6458,87.4261,314900.0],["2022-04-28",88.3374,88.7279,85.1107,86.9984,307600.0],["2022-04-29",86.3568,87.5749,83.4184,83.8554,594600.0],["2022-05-02",84.3947,85.306,82.9255,84.4691,236200.0],["2022-05-03",84.5249,85.8453,83.8089,85.2409,158400.0],["2022-05-04",85.1293,87.1843,83.9391,86.831,176100.0],["2022-05-05",85.8918,85.929,83.1208,84.1902,184500.0],["2022-05-06",83.7903,84.8225,82.3583,83.9019,219600.0],["2022-05-09",83.2045,85.585,82.8604,84.6365,236900.0],["2022-05-10",85.213,85.9383,82.8791,83.9949,237400.0],["2022-05-11",84.246,85.6222,82.907,82.9442,142700.0],["2022-05-12",82.7303,83.7438,81.912,83.6415,167500.0],["2022-05-13",84.2553,84.7853,82.1817,83.3068,189500.0],["2022-05-16",82.6745,83.437,81.5214,82.7024,166600.0],["2022-05-17",84.0879,84.6272,83.4742,84.4412,133700.0],["2022-05-18",83.2231,84.0135,81.912,82.3118,147100.0],["2022-05-19",81.4842,82.7768,81.0658,81.3169,271600.0],["2022-05-20",81.726,82.5722,79.9407,81.382,178000.0],["2022-05-23",82.4885,84.0042,81.8469,82.721,129200.0],["2022-05-24",82.3583,83.0557,80.7961,82.3304,199100.0],["2022-05-25",82.3304,83.7438,82.1537,82.9348,117900.0],["2022-05-26",83.6229,85.5106,82.7303,84.962,153600.0],["2022-05-27",84.8504,86.2824,84.8504,85.929,434400.0],["2022-05-31",85.0828,86.4498,84.3668,85.8732,687700.0],["2022-06-01",85.9569,85.9569,83.7345,85.0456,117700.0],["2022-06-02",84.8132,86.738,83.344,86.738,128000.0],["2022-06-03",86.0406,86.3661,85.2316,85.743,137400.0],["2022-06-06",86.2824,86.9426,85.1758,85.6408,162500.0],["2022-06-07",84.934,86.2173,84.6272,86.1336,163200.0],["2022-06-08",85.7802,85.7802,84.1251,84.9899,329400.0],["2022-06-09",84.8218,85.494,82.4317,82.525,384000.0],["2022-06-10",80.8631,81.6847,78.7344,79.3226,215700.0],["2022-06-13",77.3899,80.0042,76.7924,78.641,307000.0],["2022-06-14",79.0705,79.5654,77.7167,78.8465,238500.0],["2022-06-15",79.8735,80.5924,78.7158,79.5374,245100.0],["2022-06-16",78.2302,78.2302,76.1576,76.6524,242300.0],["2022-06-17",77.418,79.3226,76.7831,79.2012,778300.0],["2022-06-21",80.7231,81.1339,78.9305,79.8548,261900.0],["2022-06-22",79.0986,80.4897,79.0986,80.2843,189500.0],["2022-06-23",80.0229,80.2469,78.7064,79.6401,148900.0],["2022-06-24",80.4243,82.4783,79.8175,82.1889,364100.0],["2022-06-27",82.7398,83.0012,80.3403,82.1609,177700.0],["2022-06-28",82.7958,83.5334,81.5634,81.6847,130900.0],["2022-06-29",82.2729,82.2729,80.3309,80.8164,100200.0],["2022-06-30",79.4533,80.8911,78.9118,80.387,145700.0],["2022-07-01",80.0602,81.5167,79.3226,81.3486,164800.0],["2022-07-05",80.0509,82.0209,77.1939,81.9928,147200.0],["2022-07-06",81.6101,82.5157,80.1442,82.3196,191500.0],["2022-07-07",82.6837,83.4213,80.3963,83.1412,204900.0],["2022-07-08",83.3746,83.8695,82.8518,83.0852,144400.0],["2022-07-11",82.3196,82.8705,81.6941,82.357,97800.0],["2022-07-12",81.6941,83.0105,81.358,81.6847,167500.0],["2022-07-13",81.3206,81.582,79.8454,80.2563,137200.0],["2022-07-14",79.0425,79.1546,77.558,79.0612,141300.0],["2022-07-15",80.5457,81.6941,79.7988,81.0779,204400.0],["2022-07-18",81.4233,82.4877,80.3496,80.443,215800.0],["2022-07-19",81.4887,83.1039,81.4887,82.7771,155100.0],["2022-07-20",82.2916,83.6828,82.0769,83.5427,167200.0],["2022-07-21",83.6174,84.1682,82.7491,84.1496,139100.0],["2022-07-22",84.411,84.6631,83.1786,83.7948,94700.0],["2022-07-25",84.4483,85.8301,84.1496,85.6714,440800.0],["2022-07-26",85.298,86.297,85.1206,85.9982,276300.0],["2022-07-27",86.3623,87.9682,84.5884,85.354,350400.0],["2022-07-28",85.7181,86.1289,83.8135,83.8695,254000.0],["2022-07-29",84.3456,84.8311,83.8321,84.495,507300.0],["2022-08-01",83.524,84.9338,83.1132,84.7471,263500.0],["2022-08-02",84.6631,85.5594,83.9348,84.8311,155300.0],["2022-08-03",85.6901,85.8301,83.9255,85.4007,162300.0],["2022-08-04",85.6247,86.6331,84.8405,86.4744,182700.0],["2022-08-05",86.2503,87.296,86.1943,87.0065,170700.0],["2022-08-08",87.1372,87.8935,86.2129,86.6517,136700.0],["2022-08-09",86.6984,87.2399,86.2409,87.1466,190500.0],["2022-08-10",88.0989,88.8458,87.352,88.4444,139500.0],["2022-08-11",89.3313,89.462,88.4537,89.2846,86800.0],["2022-08-12",89.7515,91.2266,89.2193,91.0025,109700.0],["2022-08-15",90.1716,92.1696,90.1716,91.9455,102700.0],["2022-08-16",92.1042,92.6084,91.5534,92.2443,134500.0],["2022-08-17",91.4787,92.5057,91.1706,92.1509,137400.0],["2022-08-18",92.263,92.5617,91.2173,92.2536,197400.0],["2022-08-19",91.8802,91.9829,89.9102,90.1342,179200.0],["2022-08-22",89.0792,89.3873,88.0989,88.519,159300.0],["2022-08-23",88.3977,89.7141,86.4743,86.5024,158600.0],["2022-08-24",86.437,86.5771,85.5594,85.6901,116900.0],["2022-08-25",85.8488,86.9692,85.8488,86.9412,137500.0],["2022-08-26",87.2773,87.2773,85.0739,85.1579,131300.0],["2022-08-29",84.8965,84.8965,83.5427,83.7948,100000.0],["2022-08-30",84.2056,85.0365,83.8508,84.9151,196900.0],["2022-08-31",85.41,86.2129,83.5334,83.5334,183300.0],["2022-09-01",83.4773,83.9255,82.6931,83.8601,573500.0],["2022-09-02",84.2523,85.2139,82.6371,82.9825,141300.0],["2022-09-06",83.5054,83.8508,81.33,82.0955,120400.0],["2022-09-07",81.6287,83.6361,80.2189,83.3933,135300.0],["2022-09-08",82.6371,84.0188,82.5157,83.9628,155900.0],["2022-09-09",84.216,85.1722,83.2972,84.7129,129900.0],["2022-09-12",84.7128,85.7066,84.3847,85.4347,179600.0],["2022-09-13",84.2347,84.6378,82.1347,82.4347,154000.0],["2022-09-14",82.5941,83.5878,82.0878,83.5128,172000.0],["2022-09-15",83.1097,84.8347,83.1097,84.0941,128700.0],["2022-09-16",83.8128,84.5066,82.416,83.9347,446200.0],["2022-09-19",83.2316,85.6222,83.2316,85.3972,91100.0],["2022-09-20",84.816,85.566,84.4503,85.3316,91900.0],["2022-09-21",85.7441,86.5035,84.4128,84.5347,122200.0],["2022-09-22",84.5347,84.5347,82.7722,83.3253,129700.0],["2022-09-23",82.4816,82.6503,80.9909,82.041,100700.0],["2022-09-26",81.4504,82.566,81.441,81.8441,129700.0],["2022-09-27",82.0128,82.5285,78.9566,79.5378,191000.0],["2022-09-28",79.8941,81.1597,79.1816,80.4941,178000.0],["2022-09-29",79.7535,79.9691,78.5628,79.8566,167000.0],["2022-09-30",79.7347,81.1597,78.7691,79.0222,183600.0],["2022-10-03",80.1191,81.5816,78.9941,81.3378,133900.0],["2022-10-04",81.9003,84.9191,81.9003,84.9191,133600.0],["2022-10-05",83.6253,84.4035,83.2035,84.216,118500.0],["2022-10-06",83.5597,84.1878,83.0441,83.9253,92800.0],["2022-10-07",82.9128,83.5128,81.0378,81.2253,142700.0],["2022-10-10",81.8628,82.5941,81.1972,81.6847,133500.0],["2022-10-11",81.3003,82.4816,80.8409,81.6284,210400.0],["2022-10-12",81.5909,82.5847,80.7378,81.1972,160600.0],["2022-10-13",80.2972,85.1722,79.7441,84.6566,150600.0],["2022-10-14",85.2003,85.7722,82.6035,82.8847,171400.0],["2022-10-17",84.0191,85.5191,83.4378,85.1535,236100.0],["2022-10-18",86.4941,86.9066,84.6566,85.5566,201200.0],["2022-10-19",84.6566,85.6504,83.4566,84.6847,189900.0],["2022-10-20",84.9753,84.9753,81.0097,81.3566,211600.0],["2022-10-21",81.891,82.7816,80.3441,82.0128,224900.0],["2022-10-24",82.7347,83.7285,82.3972,83.1378,237600.0],["2022-10-25",83.1191,84.2722,82.9972,83.7847,255800.0],["2022-10-26",78.9847,81.3753,73.1909,75.1503,874200.0],["2022-10-27",75.4409,75.5909,72.6378,72.8065,330900.0],["2022-10-28",73.2566,75.6659,72.9472,75.4597,277200.0],["2022-10-31",75.019,78.1691,75.019,78.0191,499400.0],["2022-11-01",78.3472,78.8628,76.9878,77.5691,204000.0],["2022-11-02",77.3347,78.3941,75.9378,75.9941,230400.0],["2022-11-03",75.5628,77.0066,74.5878,76.0034,152200.0],["2022-11-04",76.8753,77.4753,76.0128,77.4191,120100.0],["2022-11-07",77.4284,78.4691,76.8941,77.841,110500.0],["2022-11-08",77.8222,78.4878,76.7066,77.3066,148000.0],["2022-11-09",76.8659,77.5128,76.4816,77.0159,121800.0],["2022-11-10",79.0409,80.6066,78.7128,80.4378,168100.0],["2022-11-11",80.241,81.4128,79.6878,79.9316,116000.0],["2022-11-14",79.5378,79.9785,78.4222,78.5066,188000.0],["2022-11-15",79.5847,80.4003,78.0753,78.9284,143800.0],["2022-11-16",78.966,79.1628,77.2409,77.8972,135800.0],["2022-11-17",77.4753,77.7753,76.2659,77.5691,182600.0],["2022-11-18",78.9285,81.3003,77.8316,79.5566,170300.0],["2022-11-21",79.7066,79.8097,77.8034,78.3847,140900.0],["2022-11-22",78.6566,82.2847,78.4034,78.9941,109300.0],["2022-11-23",78.8628,79.2191,78.2441,78.6378,99900.0],["2022-11-25",79.0409,80.3066,78.966,80.1191,68300.0],["2022-11-28",79.4441,79.5847,77.8691,78.2441,137800.0],["2022-11-29",78.3097,79.0222,77.8034,78.5159,122500.0],["2022-11-30",78.291,80.2597,76.6503,80.1753,415100.0],["2022-12-01",80.4285,80.4285,79.191,79.4535,144500.0],["2022-12-02",78.7972,79.8847,77.0909,79.866,160000.0],["2022-12-05",79.0785,79.0785,75.8253,76.5566,182000.0],["2022-12-06",76.2941,77.1847,75.1409,75.6191,188800.0],["2022-12-07",75.5441,76.4347,74.8409,76.1159,169200.0],["2022-12-08",76.5378,77.4003,75.4222,76.4347,216200.0],["2022-12-09",76.2557,76.9527,75.6152,76.3122,164500.0],["2022-12-12",76.2369,77.3389,75.1443,76.8868,156900.0],["2022-12-13",78.4221,79.1756,75.8036,76.5006,191100.0],["2022-12-14",76.1521,76.9998,74.8711,75.0313,186700.0],["2022-12-15",74.1836,74.9842,72.9026,73.317,175200.0],["2022-12-16",73.2699,74.0329,72.4976,73.204,975200.0],["2022-12-19",73.4018,74.1459,72.978,73.8916,182500.0],["2022-12-20",73.8351,75.6341,73.6655,75.1255,183000.0],["2022-12-21",75.7848,77.4519,75.5776,76.9339,161800.0],["2022-12-22",76.4724,76.6607,75.0784,76.576,110200.0],["2022-12-23",76.6513,77.8193,75.7565,77.3954,161700.0],["2022-12-27",77.678,78.0076,76.5477,77.5461,141200.0],["2022-12-28",77.8475,78.2243,77.4425,77.5084,128100.0],["2022-12-29",78.1113,79.5712,77.8004,79.1944,140500.0],["2022-12-30",78.8742,79.6183,78.4598,78.667,115400.0],["2023-01-03",78.9684,79.5053,77.0375,77.7628,203700.0],["2023-01-04",78.4409,79.4111,77.3201,77.4331,170900.0],["2023-01-05",76.8491,77.273,75.8884,77.1599,164600.0],["2023-01-06",77.9511,79.7878,77.2447,79.59,164500.0],["2023-01-09",79.6371,80.5131,78.9684,79.3546,193200.0],["2023-01-10",79.2698,79.9668,78.8836,79.656,151000.0],["2023-01-11",79.6371,80.5225,79.5147,80.1552,202300.0],["2023-01-12",80.7109,81.9354,80.2023,81.6151,164100.0],["2023-01-13",80.8616,82.6512,80.2117,81.86,148900.0],["2023-01-17",82.0201,82.0201,80.2211,80.4095,169800.0],["2023-01-18",80.4095,80.4095,77.5461,77.8569,230400.0],["2023-01-19",77.207,79.1097,76.7361,78.0359,140200.0],["2023-01-20",78.8648,80.287,78.375,80.1834,215700.0],["2023-01-23",80.5696,81.7093,79.59,81.5397,179400.0],["2023-01-24",81.7093,81.7187,80.3906,80.3906,165000.0],["2023-01-25",80.6355,84.761,80.4377,82.8772,259800.0],["2023-01-26",82.67,83.7061,82.0955,82.6135,223100.0],["2023-01-27",82.8207,83.0844,81.9259,82.7359,168200.0],["2023-01-30",82.6417,82.9997,81.9447,82.9432,242100.0],["2023-01-31",82.9432,85.345,82.1331,84.9494,1060500.0],["2023-02-01",84.4785,86.2869,83.838,84.9588,248200.0],["2023-02-02",85.0248,86.0608,83.7061,85.9761,383700.0],["2023-02-03",85.5334,87.1158,84.7705,85.8631,331500.0],["2023-02-06",85.9478,86.5695,85.1849,86.1739,198600.0],["2023-02-07",85.5522,87.2947,85.3356,86.6165,191800.0],["2023-02-08",86.0043,87.1252,84.9965,86.1927,122100.0],["2023-02-09",86.6071,87.1063,85.1095,85.6558,161000.0],["2023-02-10",85.3544,86.4847,85.1755,85.5522,154800.0],["2023-02-13",85.5899,86.4376,85.5428,86.4376,110100.0],["2023-02-14",86.0326,86.4941,84.7516,85.8913,195400.0],["2023-02-15",85.5522,86.6166,85.0719,86.1174,139500.0],["2023-02-16",85.3921,85.9478,84.6009,85.4863,140800.0],["2023-02-17",85.9478,86.5412,85.232,86.3434,354200.0],["2023-02-21",85.9949,85.9949,84.7704,85.7029,153600.0],["2023-02-22",85.4392,85.9855,84.7516,85.5145,187800.0],["2023-02-23",85.5993,86.2586,85.0342,85.9572,175700.0],["2023-02-24",85.4392,85.8913,84.6668,85.8725,159000.0],["2023-02-27",86.0326,86.7202,85.5051,85.7688,167300.0],["2023-02-28",86.0703,86.6448,84.7987,85.3921,249300.0],["2023-03-01",84.9777,85.3827,84.3843,84.7234,168300.0],["2023-03-02",84.0452,84.0452,81.9636,82.9149,151100.0],["2023-03-03",83.1975,83.9133,82.2556,83.6873,121600.0],["2023-03-06",83.659,84.0263,82.783,83.1881,124300.0],["2023-03-07",82.9243,83.2729,80.3718,80.8239,115400.0],["2023-03-08",81.0029,81.4738,80.4283,81.163,193200.0],["2023-03-09",81.2198,81.2198,75.4488,75.4582,253400.0],["2023-03-10",73.5566,75.5339,71.4847,72.9322,404300.0],["2023-03-13",68.6371,68.6371,48.5143,61.57,2506900.0],["2023-03-14",68.1073,71.1441,59.3846,60.6712,1256200.0],["2023-03-15",59.1764,61.2956,57.6627,61.0213,1097200.0],["2023-03-16",59.5927,64.323,58.9115,61.7592,783700.0],["2023-03-17",58.1358,59.2048,54.2853,55.1273,1703000.0],["2023-03-20",57.1045,61.2672,57.0194,57.1991,730800.0],["2023-03-21",60.955,62.885,59.0156,60.728,594800.0],["2023-03-22",60.6428,61.0969,57.0289,57.1802,405200.0],["2023-03-23",57.7857,58.1074,55.307,55.5152,548200.0],["2023-03-24",54.834,56.2815,54.3042,56.1112,997900.0],["2023-03-27",58.6845,59.6116,55.922,56.0544,644500.0],["2023-03-28",55.8273,57.9465,55.1746,55.7044,574500.0],["2023-03-29",57.0194,57.0194,55.184,56.4518,562600.0],["2023-03-30",57.1897,57.3884,55.4016,55.4773,357400.0],["2023-03-31",56.0922,56.3761,53.7838,54.6069,774500.0],["2023-04-03",55.0421,55.6854,53.9257,54.1906,430000.0],["2023-04-04",54.6542,55.8179,52.9797,54.4366,580400.0],["2023-04-05",53.4622,55.307,53.2162,55.0516,648600.0],["2023-04-06",54.5975,55.553,54.5975,55.1083,412600.0],["2023-04-10",54.6258,56.0922,54.3799,55.0137,517000.0],["2023-04-11",56.0639,56.7545,54.5407,54.5975,279300.0],["2023-04-12",54.8245,55.1273,54.0771,54.3799,389800.0],["2023-04-13",54.6258,56.5558,54.0582,56.1585,409300.0],["2023-04-14",56.6694,56.8869,54.5596,55.0516,286800.0],["2023-04-17",54.6069,56.8396,54.0866,56.7923,325000.0],["2023-04-18",56.9437,56.9437,54.8529,54.9759,214000.0],["2023-04-19",55.3259,57.0951,54.588,56.5558,368800.0],["2023-04-20",55.8652,56.2058,54.7394,55.184,307300.0],["2023-04-21",55.08,55.1651,54.2853,55.1273,282300.0],["2023-04-24",55.184,55.922,54.4083,54.8056,417700.0],["2023-04-25",53.8595,54.1717,52.6959,52.7905,557100.0],["2023-04-26",57.6249,59.6022,56.764,58.2304,729300.0],["2023-04-27",58.4479,60.359,58.4479,59.7724,749600.0],["2023-04-28",59.1007,61.0969,58.8358,60.1793,3946500.0],["2023-05-01",59.5927,60.2644,56.9153,57.0194,515500.0],["2023-05-02",56.518,56.7734,52.0715,53.0648,636600.0],["2023-05-03",53.746,55.3165,52.2607,52.7148,485200.0],["2023-05-04",50.9835,52.0052,47.9466,51.343,671000.0],["2023-05-05",54.7961,55.061,52.8756,54.7583,567400.0],["2023-05-08",55.0989,56.0639,52.4688,52.781,295700.0],["2023-05-09",53.0554,54.1339,52.1945,53.6987,441500.0],["2023-05-10",54.7583,54.957,52.9418,53.2919,316800.0],["2023-05-11",52.3174,53.0081,51.5228,51.5984,411100.0],["2023-05-12",51.8822,52.6486,50.7943,51.7782,248900.0],["2023-05-15",51.9863,54.3704,51.5322,54.096,332400.0],["2023-05-16",54.3988,55.4868,52.6391,52.658,283800.0],["2023-05-17",53.623,56.5842,53.3297,56.1585,402200.0],["2023-05-18",56.0355,57.0194,55.2786,56.6883,332500.0],["2023-05-19",57.2275,57.2464,54.219,55.0326,397200.0],["2023-05-22",55.6949,56.8491,54.6258,56.4991,288200.0],["2023-05-23",56.4991,59.6495,56.1963,58.0222,351900.0],["2023-05-24",57.3884,57.5681,56.4139,57.0383,215300.0],["2023-05-25",56.3193,57.4735,55.4016,56.1301,258300.0],["2023-05-26",55.903,56.4896,55.08,56.4045,163400.0],["2023-05-30",56.6031,56.6599,55.0894,56.3666,235300.0],["2023-05-31",55.8557,56.3382,53.3392,53.5852,403500.0],["2023-06-01",53.9636,55.8179,52.9797,55.5908,315300.0],["2023-06-02",56.622,60.2644,56.3004,60.1698,449500.0],["2023-06-05",59.7535,60.2455,58.1168,58.7412,414300.0],["2023-06-06",58.5804,63.4148,56.4328,61.9389,366200.0],["2023-06-07",62.762,64.4649,61.9673,63.6135,594900.0],["2023-06-08",63.2161,63.358,61.4281,63.008,232800.0],["2023-06-09",63.008,63.5408,61.8186,62.5608,208800.0],["2023-06-12",62.5608,64.0832,59.7253,60.7529,559200.0],["2023-06-13",60.8766,63.5218,60.458,63.1983,321700.0],["2023-06-14",63.3505,63.8453,60.8766,61.1716,296200.0],["2023-06-15",60.4485,61.8091,60.4485,61.124,335700.0],["2023-06-16",61.5332,61.5332,59.4589,60.0964,967700.0],["2023-06-20",59.7539,60.2582,57.9746,58.3076,536800.0],["2023-06-21",57.9651,57.9651,56.4617,56.5473,461600.0],["2023-06-22",56.4046,56.4046,54.416,54.6919,446400.0],["2023-06-23",53.9117,55.0154,53.5787,54.6158,647800.0],["2023-06-26",54.9869,56.7281,54.9488,56.1192,471700.0],["2023-06-27",56.4046,58.6597,55.2914,58.3457,387300.0],["2023-06-28",58.0317,58.7358,57.0421,58.3361,328300.0],["2023-06-29",59.0973,60.2011,58.8024,58.9832,251100.0],["2023-06-30",59.6778,59.7158,57.7177,57.946,286600.0],["2023-07-03",58.0507,59.6016,58.0507,58.9261,151800.0],["2023-07-05",58.1173,58.5835,57.0802,57.4988,249600.0],["2023-07-06",56.6901,56.6901,55.3485,56.319,311100.0],["2023-07-07",55.8432,57.9651,55.0345,57.2229,854400.0],["2023-07-10",57.1278,58.3837,56.3951,57.0897,354600.0],["2023-07-11",57.4798,58.2695,56.8233,58.1459,350500.0],["2023-07-12",59.5731,60.496,58.9261,59.7539,339900.0],["2023-07-13",60.1345,61.3619,59.6397,60.7244,350400.0],["2023-07-14",61.2668,61.3905,58.7358,59.4779,595300.0],["2023-07-17",59.5636,61.6949,59.3067,60.8386,492300.0],["2023-07-18",61.1906,64.1974,60.9623,63.9595,467300.0],["2023-07-19",64.5304,66.833,63.8453,66.7664,697200.0],["2023-07-20",66.7759,66.7759,64.2259,65.3962,411600.0],["2023-07-21",65.9862,66.0433,63.5503,63.7977,578700.0],["2023-07-24",63.7882,66.224,63.7216,65.9957,507400.0],["2023-07-25",65.5485,66.852,64.7492,65.5199,484600.0],["2023-07-26",67.8606,69.3735,66.9377,69.0024,602000.0],["2023-07-27",69.1832,69.2688,66.0813,66.7569,581700.0],["2023-07-28",67.6893,68.2602,66.6712,67.2326,451500.0],["2023-07-31",67.1375,68.2222,66.9567,67.5561,4825600.0],["2023-08-01",67.5561,67.5561,65.1584,66.1099,539000.0],["2023-08-02",64.7016,66.1003,64.0261,65.9766,517000.0],["2023-08-03",65.7293,67.48,65.2345,67.2612,332900.0],["2023-08-04",67.0709,68.717,67.0709,68.2412,279700.0],["2023-08-07",68.8406,69.1927,68.127,68.9739,309800.0],["2023-08-08",66.8615,67.2897,65.1869,67.2231,297200.0],["2023-08-09",66.9567,67.1851,65.8815,66.6142,177300.0],["2023-08-10",66.9091,67.6132,65.872,66.205,170400.0],["2023-08-11",65.6722,66.3002,65.6722,65.91,338200.0],["2023-08-14",65.1489,65.1679,64.1498,64.4923,229900.0],["2023-08-15",63.4457,63.5694,62.1992,62.6369,190800.0],["2023-08-16",62.5132,63.2173,61.6664,61.7996,165600.0],["2023-08-17",62.2753,62.6179,61.6664,62.361,238500.0],["2023-08-18",61.5617,62.9033,61.5617,62.2753,181800.0],["2023-08-21",62.2278,62.4276,61.2382,62.1231,173200.0],["2023-08-22",61.7806,61.9994,60.144,60.1725,241100.0],["2023-08-23",60.0393,61.1526,59.7444,60.6483,142100.0],["2023-08-24",60.3248,61.7425,60.3248,61.2763,175900.0],["2023-08-25",61.5237,62.1136,59.8966,60.0679,251000.0],["2023-08-28",60.4199,61.5237,60.2201,60.5246,191400.0],["2023-08-29",60.4675,61.2097,59.8681,60.8576,211200.0],["2023-08-30",60.6007,60.791,59.7253,60.3914,173800.0],["2023-08-31",60.3628,60.9052,59.8585,60.144,408600.0],["2023-09-01",60.7149,62.1802,60.5626,61.4666,371400.0],["2023-09-05",60.9813,61.1811,60.1155,60.2201,276900.0],["2023-09-06",59.8871,60.3058,58.4979,58.7738,176500.0],["2023-09-07",58.1839,58.8214,57.261,58.1649,270500.0],["2023-09-08",58.5766,59.5819,57.3702,59.1319,331200.0],["2023-09-11",59.4096,60.2521,58.5191,58.6723,210600.0],["2023-09-12",58.8734,59.6011,57.8681,59.2372,363200.0],["2023-09-13",60.9606,62.2628,60.1276,61.133,395900.0],["2023-09-14",61.3723,61.9659,60.8362,61.6883,288200.0],["2023-09-15",61.5351,62.3298,60.4149,60.5777,610600.0],["2023-09-18",60.5393,60.8266,59.3042,59.4766,170100.0],["2023-09-19",59.6011,60.7213,58.7202,58.9596,210100.0],["2023-09-20",59.4191,60.1468,58.5479,58.7106,209400.0],["2023-09-21",58.1745,58.883,57.6383,58.433,243900.0],["2023-09-22",58.567,58.7106,57.7723,58.4425,224600.0],["2023-09-25",58.2606,60.2138,57.8106,60.1659,276900.0],["2023-09-26",59.4096,60.5681,59.1032,59.333,262500.0],["2023-09-27",59.7542,59.7638,57.7532,58.4042,200600.0],["2023-09-28",58.5479,59.4957,58.2032,58.9117,298200.0],["2023-09-29",59.4574,60.4532,59.2659,59.4096,319300.0],["2023-10-02",59.4287,59.4287,57.5521,57.734,202400.0],["2023-10-03",57.1979,57.2074,55.5989,56.1542,241300.0],["2023-10-04",56.2308,56.9298,55.4457,56.6713,201600.0],["2023-10-05",56.3745,58.7106,56.3074,58.5191,202400.0],["2023-10-06",57.7053,59.5819,57.2457,59.1032,335400.0],["2023-10-09",58.3276,59.3234,57.7532,59.0074,148300.0],["2023-10-10",59.3425,60.6159,59.2181,60.3957,248800.0],["2023-10-11",60.3957,61.3053,59.8787,60.3,188800.0],["2023-10-12",60.3191,60.3191,58.9213,59.5628,174300.0],["2023-10-13",60.0798,60.5202,58.7681,59.1606,276900.0],["2023-10-16",59.8308,60.9128,59.5915,60.7787,281900.0],["2023-10-17",60.3957,63.3447,60.3957,62.416,274400.0],["2023-10-18",61.583,62.3777,60.4723,60.6447,244200.0],["2023-10-19",60.8074,61.7362,59.6681,59.783,276800.0],["2023-10-20",59.8787,59.8787,58.0021,58.3181,294900.0],["2023-10-23",58.1362,59.7064,58.0596,58.4425,302300.0],["2023-10-24",59.1798,59.8404,57.7532,58.7202,316700.0],["2023-10-25",56.4128,60.0989,56.4128,59.6298,387200.0],["2023-10-26",61.4393,63.1053,60.4436,61.0372,378400.0],["2023-10-27",60.884,60.884,58.5766,59.4479,225700.0],["2023-10-30",60.2425,60.5394,59.0936,60.1468,209400.0],["2023-10-31",59.984,60.7404,59.7255,60.0511,185600.0],["2023-11-01",59.7638,60.8649,59.3617,60.7883,259700.0],["2023-11-02",61.7553,64.1106,61.7362,64.0819,452700.0],["2023-11-03",66.0159,68.1319,66.0064,66.3702,445300.0],["2023-11-06",66.4276,66.5138,64.867,65.4415,412600.0],["2023-11-07",65.2308,65.4319,64.3213,64.6085,113600.0],["2023-11-08",64.6468,64.733,63.7755,64.5606,182500.0],["2023-11-09",64.5223,66.2266,62.6936,63.1149,202500.0],["2023-11-10",63.5074,63.9383,62.8372,63.6989,142900.0],["2023-11-13",63.3351,64.0819,62.8372,63.9479,175300.0],["2023-11-14",66.6862,69.5777,66.6862,69.1181,324600.0],["2023-11-15",68.9074,70.9755,68.9074,70.8127,455900.0],["2023-11-16",70.5734,70.5734,68.6298,68.7255,408300.0],["2023-11-17",69.5393,70.3532,68.6393,69.8936,373700.0],["2023-11-20",69.6064,70.1904,69.1181,69.2713,420200.0],["2023-11-21",68.7734,69.0223,67.6915,67.95,230500.0],["2023-11-22",68.8213,68.8213,67.9404,68.4862,163000.0],["2023-11-24",68.5149,69.0128,68.0074,68.2659,73500.0],["2023-11-27",67.883,68.2851,67.3468,67.9404,303500.0],["2023-11-28",67.7585,67.9021,66.983,67.7202,259200.0],["2023-11-29",68.467,70.1329,68.084,68.9266,322900.0],["2023-11-30",69.0702,69.5393,68.2468,68.6106,1003400.0],["2023-12-01",68.017,72.3159,68.017,71.4734,1571000.0],["2023-12-04",70.4298,72.8617,70.4106,72.7659,248200.0],["2023-12-05",72.4883,72.7659,71.8564,72.5936,260000.0],["2023-12-06",73.1394,74.5947,72.1628,72.2777,179100.0],["2023-12-07",72.45,73.1776,72.2298,73.0149,221900.0],["2023-12-08",73.4479,74.0542,73.1304,73.3998,208300.0],["2023-12-11",73.1111,73.7751,72.832,73.3228,244000.0],["2023-12-12",73.3324,73.3324,72.3508,72.4663,209900.0],["2023-12-13",72.3893,77.7016,72.2065,77.5091,493800.0],["2023-12-14",80.1942,82.1478,79.2318,81.1084,556700.0],["2023-12-15",81.1084,81.8013,79.0682,79.8573,1215900.0],["2023-12-18",80.4925,80.5502,78.9719,79.7418,327600.0],["2023-12-19",79.8573,81.3105,79.5494,80.4636,261400.0],["2023-12-20",80.1749,81.5607,78.4715,78.5004,316800.0],["2023-12-21",79.6264,79.6264,78.1347,79.328,271100.0],["2023-12-22",79.9728,80.964,79.5782,79.6552,292600.0],["2023-12-26",80.069,81.118,80.0113,80.5695,222000.0],["2023-12-27",80.8967,81.118,79.9728,80.7042,131800.0],["2023-12-28",80.3963,81.4837,80.3578,81.4067,214000.0],["2023-12-29",80.964,81.7724,80.2038,80.4059,243100.0],["2024-01-02",79.636,81.6666,79.636,80.7331,195400.0],["2024-01-03",80.377,80.377,78.1828,78.5196,196400.0],["2024-01-04",78.7217,79.3954,77.9326,78.0288,220200.0],["2024-01-05",77.3744,79.2222,75.7769,78.2405,215100.0],["2024-01-08",78.1828,79.1933,77.6535,79.1933,109100.0],["2024-01-09",77.8845,78.433,77.5765,78.0673,177200.0],["2024-01-10",78.0673,78.5678,77.4322,78.5196,177400.0],["2024-01-11",78.0288,78.6255,76.0463,77.3648,211400.0],["2024-01-12",78.2021,78.356,75.9501,76.5468,137500.0],["2024-01-16",75.6421,76.3062,75.007,75.2572,215200.0],["2024-01-17",73.8425,75.6903,73.8425,75.5267,174700.0],["2024-01-18",75.979,76.3543,75.2476,76.0463,106700.0],["2024-01-19",76.489,77.769,75.5555,77.6535,170900.0],["2024-01-22",78.4426,79.3088,75.5748,79.2991,163200.0],["2024-01-23",80.0305,80.1364,77.615,77.6246,159400.0],["2024-01-24",78.0096,79.3088,78.0096,78.7217,308500.0],["2024-01-25",79.6456,79.8766,77.2782,78.4041,189200.0],["2024-01-26",79.0297,79.4916,78.2502,79.1933,140300.0],["2024-01-29",79.1933,80.3385,78.7506,80.3289,164200.0],["2024-01-30",79.9728,80.7908,79.8285,80.3866,219800.0],["2024-01-31",79.6745,82.9946,78.5389,79.3954,788200.0],["2024-02-01",80.1172,81.2335,76.0656,80.3,473200.0],["2024-02-02",78.5774,80.4925,78.3753,79.1259,371400.0],["2024-02-05",78.3272,78.9431,75.6806,77.3263,260000.0],["2024-02-06",77.3744,77.8652,75.9309,76.5468,198700.0],["2024-02-07",76.5468,76.9895,74.8915,76.1714,224200.0],["2024-02-08",76.0271,77.2782,75.5555,77.2685,232400.0],["2024-02-09",77.4129,78.6832,76.7104,78.5966,192000.0],["2024-02-12",78.4234,80.608,78.4234,79.8188,193100.0],["2024-02-13",77.1146,77.8748,74.6701,75.902,355200.0],["2024-02-14",76.8932,77.2685,75.825,76.9702,208300.0],["2024-02-15",77.1531,79.6167,77.1531,79.5782,300400.0],["2024-02-16",78.9142,79.6745,78.0192,78.0481,160600.0],["2024-02-20",76.9028,78.6832,76.7007,78.2502,137400.0],["2024-02-21",77.8556,77.8941,77.0087,77.6439,134700.0],["2024-02-22",77.5091,78.2309,76.951,77.3648,170000.0],["2024-02-23",77.2878,78.5196,76.7489,77.7112,151700.0],["2024-02-26",77.2782,78.2502,76.4024,77.0183,135300.0],["2024-02-27",77.3455,77.9615,77.0376,77.6439,144400.0],["2024-02-28",76.8162,77.6246,76.5179,76.6623,208500.0],["2024-02-29",78.1251,79.1163,77.6246,78.5389,437500.0],["2024-03-01",77.9518,78.2598,76.3254,77.5669,265900.0],["2024-03-04",77.7497,79.1259,77.2685,77.4418,149500.0],["2024-03-05",77.1338,80.8101,76.72,80.7234,208100.0],["2024-03-06",80.8197,82.2921,78.6832,80.608,208300.0],["2024-03-07",81.4163,81.9841,80.2904,80.5695,126000.0],["2024-03-08",81.5267,81.8554,80.1054,80.1247,140900.0],["2024-03-11",79.6509,80.0377,78.8581,79.1965,173400.0],["2024-03-12",78.8871,79.4092,77.0887,77.2048,361100.0],["2024-03-13",76.8954,78.481,76.8954,77.8332,200000.0],["2024-03-14",77.3498,77.4078,76.0639,76.644,289300.0],["2024-03-15",76.2186,77.9299,76.2186,76.789,683700.0],["2024-03-18",76.5086,76.847,75.8125,75.9285,195900.0],["2024-03-19",75.8995,77.1854,75.8995,76.847,151200.0],["2024-03-20",76.5763,79.2062,75.8221,78.4327,253400.0],["2024-03-21",78.8968,80.2697,78.7227,80.1827,242500.0],["2024-03-22",80.3954,80.3954,78.3457,78.4907,182700.0],["2024-03-25",78.5584,79.4286,78.5584,78.8484,59700.0],["2024-03-26",79.5252,79.8733,79.0418,79.6799,203400.0],["2024-03-27",80.0764,82.7739,79.9797,82.7739,184500.0],["2024-03-28",82.6676,84.466,80.8305,84.1082,318700.0],["2024-04-01",84.1179,84.1179,81.7201,81.7587,339600.0],["2024-04-02",80.4438,81.5653,79.6993,80.4921,197600.0],["2024-04-03",79.6606,81.1399,79.6606,80.4534,191200.0],["2024-04-04",81.1786,82.3002,79.883,80.144,181800.0],["2024-04-05",79.999,81.0529,79.825,80.5115,178500.0],["2024-04-08",80.8112,81.9037,80.8112,81.4493,86600.0],["2024-04-09",81.8554,82.1068,81.3236,81.6234,94400.0],["2024-04-10",79.4479,79.4479,77.3401,78.0363,217300.0],["2024-04-11",78.22,78.8388,76.8663,78.1039,123000.0],["2024-04-12",77.2628,78.8581,76.7697,77.4175,142300.0],["2024-04-15",77.9009,78.5874,76.3249,77.1081,140200.0],["2024-04-16",76.4409,77.3595,75.8608,76.8083,195000.0],["2024-04-17",77.6882,77.9976,77.0211,77.0307,193300.0],["2024-04-18",77.0791,78.1813,76.8857,77.5432,189000.0],["2024-04-19",77.0597,79.1192,76.6633,78.7421,317600.0],["2024-04-22",79.0128,80.9949,78.6551,80.7918,162500.0],["2024-04-23",80.8112,82.1455,79.8056,80.9659,129300.0],["2024-04-24",80.1634,82.0778,80.0377,81.9714,163100.0],["2024-04-25",81.0626,81.1979,79.8443,80.8885,137200.0],["2024-04-26",80.7725,81.7684,80.3471,80.4148,132300.0],["2024-04-29",73.753,77.8622,73.4823,75.1743,2647800.0],["2024-04-30",77.3498,78.7421,75.2227,77.021,1519300.0],["2024-05-01",77.9299,78.3167,76.4989,77.1661,1224000.0],["2024-05-02",78.2586,79.6896,77.4948,79.1578,807600.0],["2024-05-03",80.1344,80.8015,78.9258,79.825,561300.0],["2024-05-06",80.6372,80.8595,79.3222,79.3899,377100.0],["2024-05-07",79.8927,80.5405,79.2255,79.4866,597400.0],["2024-05-08",79.0418,80.7338,78.9935,80.3761,428600.0],["2024-05-09",80.3471,80.4051,78.8001,78.8968,633800.0],["2024-05-10",79.2062,79.9797,77.8332,79.7476,836300.0],["2024-05-13",80.3954,81.0239,79.7283,80.9949,714400.0],["2024-05-14",81.662,82.2808,80.2794,81.1496,587400.0],["2024-05-15",82.1841,83.2767,81.6234,83.151,538400.0],["2024-05-16",82.7643,82.919,81.575,81.633,330200.0],["2024-05-17",82.0294,83.8472,81.604,83.2864,576300.0],["2024-05-20",83.1897,84.3209,82.8803,83.006,641500.0],["2024-05-21",82.89,84.1179,82.5612,82.7643,473900.0],["2024-05-22",82.4645,82.7643,81.1399,81.5847,319700.0],["2024-05-23",81.8264,82.0875,79.2255,79.4382,410900.0],["2024-05-24",80.1344,80.4051,79.0998,80.057,205100.0],["2024-05-28",80.3954,80.6178,77.5818,77.9106,316600.0],["2024-05-29",76.673,77.3498,75.9575,76.3152,480600.0],["2024-05-30",77.5045,78.6164,76.5086,78.1136,246600.0],["2024-05-31",79.6606,80.1344,78.9645,79.709,352100.0],["2024-06-03",80.5018,80.6565,78.0073,78.6744,340400.0],["2024-06-04",77.7559,78.7228,77.3788,77.5335,419900.0],["2024-06-05",78.1136,78.423,77.3304,78.1039,299200.0],["2024-06-06",77.8912,78.3457,76.818,78.3263,306200.0],["2024-06-07",78.1136,78.5971,77.3595,78.2006,300700.0],["2024-06-10",77.4234,78.6961,76.6656,78.0257,450300.0],["2024-06-11",77.3748,78.1423,76.9085,77.5788,419000.0],["2024-06-12",79.9397,80.6392,78.463,79.2208,315500.0],["2024-06-13",78.7933,79.9397,78.0355,78.4727,365900.0],["2024-06-14",77.5594,78.5115,77.2485,77.6954,274500.0],["2024-06-17",77.6469,78.3852,76.9959,78.3658,202000.0],["2024-06-18",78.1132,78.9293,77.9383,78.6573,604700.0],["2024-06-20",78.4338,78.9099,78.0452,78.2492,288700.0],["2024-06-21",78.1618,79.4345,77.2388,77.3359,698200.0],["2024-06-24",78.0646,80.7558,77.608,80.1632,567500.0],["2024-06-25",79.7066,80.5324,78.4824,78.599,317400.0],["2024-06-26",78.2686,78.9682,78.016,78.9584,325600.0],["2024-06-27",79.2499,79.7843,77.6663,79.7357,223100.0],["2024-06-28",80.4838,81.261,79.8231,81.0473,706400.0],["2024-07-01",80.785,82.048,80.0174,80.0563,624300.0],["2024-07-02",79.8717,81.3873,79.3179,81.329,326700.0],["2024-07-03",81.5914,81.6108,80.1049,80.1146,194800.0],["2024-07-05",79.9494,80.2603,78.8516,79.2596,294400.0],["2024-07-08",79.862,80.5907,79.0265,79.0945,269600.0],["2024-07-09",78.7058,81.3388,78.7058,81.2902,499200.0],["2024-07-10",81.4748,83.9037,81.4165,83.8162,437100.0],["2024-07-11",85.1084,86.6823,84.1466,86.5463,638500.0],["2024-07-12",87.2944,88.0716,86.42,87.2944,443000.0],["2024-07-15",88.47,91.3264,88.47,89.7524,603600.0],["2024-07-16",91.3264,94.3771,90.1702,94.3188,766100.0],["2024-07-17",92.9489,95.2126,90.1313,94.0856,513600.0],["2024-07-18",93.1821,94.5811,91.3167,91.8996,639400.0],["2024-07-19",91.7733,93.5027,91.4332,92.0162,319700.0],["2024-07-22",91.5498,93.2695,90.5783,92.9391,390100.0],["2024-07-23",92.0259,96.0579,92.0065,94.4548,435800.0],["2024-07-24",93.8038,95.0766,92.842,93.0752,388100.0],["2024-07-25",93.2695,96.5922,93.0752,94.9406,429700.0],["2024-07-26",95.5138,96.9128,95.2515,96.5533,294800.0],["2024-07-29",96.5728,96.7768,94.7851,95.2417,485700.0],["2024-07-30",96.019,96.942,94.8823,96.2327,825100.0],["2024-07-31",100.0704,102.2175,97.8844,99.1183,1410200.0],["2024-08-01",99.8372,100.0898,93.3666,94.9891,730200.0],["2024-08-02",92.3465,93.0849,89.4318,90.8697,635600.0],["2024-08-05",87.8093,89.2861,84.9141,87.9842,598000.0],["2024-08-06",87.8288,90.9863,86.8961,89.5581,525500.0],["2024-08-07",90.8017,91.5693,88.8878,89.1209,396100.0],["2024-08-08",90.2091,92.0648,89.869,91.8024,302100.0],["2024-08-09",91.579,91.6373,90.1896,90.6948,282200.0],["2024-08-12",91.715,93.1821,90.5783,90.9572,304100.0],["2024-08-13",91.8704,92.3465,89.5679,92.2299,298800.0],["2024-08-14",92.7837,92.7837,90.6949,91.1321,162500.0],["2024-08-15",93.4735,94.8337,93.1043,93.7067,389900.0],["2024-08-16",93.5901,95.5721,93.5221,94.6005,260200.0],["2024-08-19",94.3479,95.9024,94.3479,95.8635,258200.0],["2024-08-20",95.2709,95.2709,93.6192,94.2313,261400.0],["2024-08-21",94.9211,95.3,93.8816,95.3,167100.0],["2024-08-22",95.0669,95.9801,95.028,95.4943,177500.0],["2024-08-23",96.1842,101.4014,96.1842,101.1197,444600.0],["2024-08-26",101.2751,102.713,99.7109,99.7401,662300.0],["2024-08-27",98.8851,99.9149,97.9524,99.6332,287500.0],["2024-08-28",98.8074,100.5076,98.8074,99.5069,295500.0],["2024-08-29",100.663,100.9448,98.924,99.9732,284000.0],["2024-08-30",100.4104,101.1197,99.4097,100.6436,389400.0],["2024-09-03",99.6915,101.4791,98.992,100.9059,1168300.0],["2024-09-04",100.3327,101.722,98.8851,99.332,343100.0],["2024-09-05",99.9635,99.9635,97.8067,98.5256,353700.0],["2024-09-06",98.8365,99.7498,96.3299,96.9905,279700.0],["2024-09-09",97.4569,99.2154,96.8934,98.8462,374800.0],["2024-09-10",99.1388,99.2656,96.1251,99.0023,348300.0],["2024-09-11",98.0562,98.5049,95.735,98.183,292400.0],["2024-09-12",98.895,99.4119,97.3638,99.3924,276500.0],["2024-09-13",100.8943,102.5621,100.2994,102.5231,379600.0],["2024-09-16",102.5133,103.908,100.7676,102.6791,352100.0],["2024-09-17",103.4691,104.9808,102.0745,102.328,396400.0],["2024-09-18",102.4841,106.1512,101.3137,103.0205,455300.0],["2024-09-19",105.0589,106.7169,102.8839,106.1707,469000.0],["2024-09-20",106.0342,106.278,103.7227,104.1128,904600.0],["2024-09-23",104.1128,104.7858,103.0888,104.1518,313600.0],["2024-09-24",104.1421,104.2689,102.0257,102.4841,335100.0],["2024-09-25",102.6986,102.6986,100.5627,101.0601,270000.0],["2024-09-26",102.5426,102.5426,100.9529,101.4308,217900.0],["2024-09-27",101.9379,102.9132,100.9529,101.5283,212700.0],["2024-09-30",100.9333,103.5569,100.5627,102.5133,297900.0],["2024-10-01",102.0939,102.0939,98.2805,98.6512,361000.0],["2024-10-02",98.4854,100.1141,98.2903,98.9828,328200.0],["2024-10-03",97.7539,99.7532,97.7539,99.4607,236200.0],["2024-10-04",101.5673,102.2988,100.3482,101.1187,358000.0],["2024-10-07",100.5432,101.8696,100.0263,101.6843,283400.0],["2024-10-08",102.1817,102.6401,101.2162,101.3235,304600.0],["2024-10-09",101.3235,103.6057,101.3235,102.3963,164200.0],["2024-10-10",102.3963,103.0595,100.6798,102.923,235100.0],["2024-10-11",103.6739,107.2435,103.6544,106.2975,369700.0],["2024-10-14",106.2975,107.5459,105.2929,106.6486,155000.0],["2024-10-15",107.2338,109.6135,106.2682,107.7214,402800.0],["2024-10-16",109.3209,110.501,108.0823,108.4334,369900.0],["2024-10-17",108.8723,109.3892,107.936,108.9113,304000.0],["2024-10-18",108.9991,108.9991,106.4925,106.6486,368300.0],["2024-10-21",106.9704,107.224,103.8983,103.9958,355800.0],["2024-10-22",103.2936,104.4932,103.118,104.1713,260700.0],["2024-10-23",103.3716,104.5614,102.7767,103.9665,222000.0],["2024-10-24",104.6005,104.776,102.0549,103.2058,406600.0],["2024-10-25",104.1616,104.5127,101.2162,101.499,566200.0],["2024-10-28",102.8742,104.7663,102.0452,104.4054,412300.0],["2024-10-29",103.4984,104.4932,103.2448,104.025,419800.0],["2024-10-30",104.6882,110.7546,104.2299,108.3944,856500.0],["2024-10-31",108.999,109.8475,106.9412,107.0192,483300.0],["2024-11-01",107.9652,108.1603,105.0296,105.605,442400.0],["2024-11-04",105.0198,106.4438,102.962,105.2929,508700.0],["2024-11-05",105.1369,108.4334,104.5224,108.2968,455700.0],["2024-11-06",117.806,122.8678,116.9672,122.5752,1060500.0],["2024-11-07",121.278,121.912,118.4594,118.674,579100.0],["2024-11-08",118.908,120.4588,118.04,119.0934,330700.0],["2024-11-11",121.6974,125.5498,120.7709,123.3749,491100.0],["2024-11-12",123.1506,125.1597,121.6877,122.702,723700.0],["2024-11-13",123.9503,125.1792,120.5953,120.7416,376600.0],["2024-11-14",121.317,121.3366,118.9276,119.8248,323300.0],["2024-11-15",120.5368,120.5368,117.6987,118.4887,275300.0],["2024-11-18",119.1031,119.9419,117.9913,118.2546,223200.0],["2024-11-19",116.2065,118.9081,115.4165,118.2058,281900.0],["2024-11-20",117.8255,117.8255,115.8164,117.2208,200400.0],["2024-11-21",120.1564,121.6291,118.0595,120.0882,220900.0],["2024-11-22",119.7761,122.4191,119.7761,121.912,351700.0],["2024-11-25",123.609,126.7299,123.4724,124.4477,552400.0],["2024-11-26",123.57,124.2332,122.6142,122.7702,242100.0],["2024-11-27",124.2624,124.6818,122.3411,122.936,234900.0],["2024-11-29",124.2332,124.2332,121.8339,122.3899,146000.0],["2024-12-02",121.912,123.0433,120.9367,121.6389,344700.0],["2024-12-03",122.9555,123.9893,121.1415,122.936,338900.0],["2024-12-04",123.2579,125.4425,121.8144,123.9893,558200.0],["2024-12-05",124.6526,125.6181,120.8587,121.0245,442100.0],["2024-12-06",121.3268,122.5557,120.371,121.8632,307300.0],["2024-12-09",121.7267,122.6629,120.5368,120.6148,275400.0],["2024-12-10",121.2312,123.2664,119.8027,121.5639,350900.0],["2024-12-11",123.1882,123.423,121.7009,122.2782,414700.0],["2024-12-12",122.2586,122.9044,119.6168,119.7244,211900.0],["2024-12-13",119.5483,120.3506,117.8262,119.5483,310600.0],["2024-12-16",119.8712,120.8888,118.6481,120.7225,349500.0],["2024-12-17",119.7146,120.5561,116.5053,117.6697,442400.0],["2024-12-18",118.8927,119.1667,110.3899,111.1237,537800.0],["2024-12-19",113.384,115.0572,110.2431,110.7617,586900.0],["2024-12-20",109.568,113.1394,109.568,112.1413,1091500.0],["2024-12-23",111.3879,112.5132,110.6639,111.8087,419100.0],["2024-12-24",112.0435,113.2862,111.5934,113.2862,204800.0],["2024-12-26",112.4642,117.2685,111.3097,113.4623,210200.0],["2024-12-27",112.386,113.3449,110.0083,111.2412,354900.0],["2024-12-30",110.5367,111.5445,108.9907,110.6247,276900.0],["2024-12-31",111.1629,111.838,110.2236,110.429,317500.0],["2025-01-02",111.1629,111.975,108.4721,109.3821,476800.0],["2025-01-03",109.9007,110.9868,107.9633,110.8106,308900.0],["2025-01-06",110.9672,112.9143,109.3527,109.4995,438700.0],["2025-01-07",109.9202,110.84,106.9457,107.9633,431600.0],["2025-01-08",107.2882,110.1159,106.7403,107.9438,351700.0],["2025-01-10",105.6835,108.1786,103.707,107.4056,734500.0],["2025-01-13",106.5543,110.6541,106.4271,110.4877,772400.0],["2025-01-14",111.4075,114.4701,110.6247,114.4016,486400.0],["2025-01-15",118.5405,118.9319,115.4975,116.9847,471200.0],["2025-01-16",116.2509,117.2196,114.2353,115.0963,322500.0],["2025-01-17",116.0552,117.1706,115.018,117.0043,296100.0],["2025-01-21",117.6305,119.7733,117.2391,118.4035,420300.0],["2025-01-22",117.7969,118.697,116.7597,117.9534,371600.0],["2025-01-23",117.4642,119.0199,117.3076,117.973,520700.0],["2025-01-24",117.1609,119.245,117.1119,118.4329,570200.0],["2025-01-27",118.3644,119.6951,116.9945,118.5014,817700.0],["2025-01-28",117.5033,119.7146,117.0337,119.0004,1135800.0],["2025-01-29",117.5033,121.1138,114.0298,119.9201,1603100.0],["2025-01-30",121.0258,121.5933,116.2215,117.7088,1240800.0],["2025-01-31",117.7381,119.1863,114.8419,115.3605,5642700.0],["2025-02-03",111.6325,113.609,109.0886,110.8009,1812100.0],["2025-02-04",110.8106,113.2764,109.8811,112.1218,921100.0],["2025-02-05",112.9633,115.1354,111.9163,114.9495,863900.0],["2025-02-06",115.517,115.654,112.9143,113.8341,980600.0],["2025-02-07",114.2548,114.4016,110.8106,111.6521,904800.0],["2025-02-10",111.6032,111.7304,109.2451,110.8009,753400.0],["2025-02-11",110.3116,112.6697,109.9594,111.7108,605900.0],["2025-02-12",109.9007,111.6423,109.7931,110.5073,649900.0],["2025-02-13",110.7422,111.4466,108.2275,110.1355,451900.0],["2025-02-14",110.5073,111.5445,109.3527,109.4506,427900.0],["2025-02-18",109.4114,111.5347,109.069,111.476,546900.0],["2025-02-19",111.838,111.838,109.7833,110.5856,609400.0],["2025-02-20",110.3312,110.3801,107.1219,107.5915,494000.0],["2025-02-21",108.433,108.7167,104.4115,104.6072,467800.0],["2025-02-24",105.4878,105.5661,103.5309,104.3822,656400.0],["2025-02-25",104.7051,105.7227,103.9125,104.6855,596400.0],["2025-02-26",105.3606,106.9946,104.7931,106.5152,661100.0],["2025-02-27",106.9946,108.2666,105.8988,106.3097,479400.0],["2025-02-28",106.5837,108.5993,106.5837,107.9535,1035700.0],["2025-03-03",106.4565,109.5876,106.0455,106.3195,964500.0],["2025-03-04",104.6953,105.4585,100.1846,101.711,722200.0],["2025-03-05",102.298,103.2374,100.2139,102.2393,748000.0],["2025-03-06",100.9967,101.9654,99.9399,100.5466,605000.0],["2025-03-07",100.4194,102.0436,97.983,100.8499,762600.0],["2025-03-10",99.1506,99.9266,96.5476,97.0289,780000.0],["2025-03-11",97.5397,98.9345,96.0761,96.2627,702600.0],["2025-03-12",97.3236,98.7184,95.5456,97.2352,567300.0],["2025-03-13",98.0897,98.5907,93.2177,96.4493,797200.0],["2025-03-14",97.3432,99.7596,96.6556,99.6221,470200.0],["2025-03-17",99.2095,100.6829,98.3255,100.1329,422600.0],["2025-03-18",99.4747,100.8696,99.2783,100.5454,347800.0],["2025-03-19",100.457,102.8636,100.3391,101.7536,418200.0],["2025-03-20",102.1367,102.4903,100.29,100.8499,452300.0],["2025-03-21",100.2213,101.6259,99.4256,100.5356,1791300.0],["2025-03-24",102.3233,103.8164,101.6063,103.4038,617300.0],["2025-03-25",103.4726,105.0737,103.0895,103.1877,530600.0],["2025-03-26",103.6887,104.7495,101.6848,102.0188,381600.0],["2025-03-27",102.0876,102.7654,99.9953,100.0445,447100.0],["2025-03-28",100.1132,102.0287,97.6477,98.4139,407200.0],["2025-03-31",97.1173,99.9168,96.803,99.3078,406100.0],["2025-04-01",99.5631,99.6515,97.4414,98.7479,350000.0],["2025-04-02",97.4709,100.5749,96.8324,100.1722,331300.0],["2025-04-03",94.416,95.7126,89.2296,89.2886,938200.0],["2025-04-04",84.8291,86.4498,82.6582,85.3398,818600.0],["2025-04-07",81.5286,89.4654,80.5464,85.0746,952100.0],["2025-04-08",88.5813,89.6029,83.4637,85.055,611900.0],["2025-04-09",83.945,93.9838,82.8154,92.6676,1149000.0],["2025-04-10",89.9074,90.1039,84.0531,86.5775,511500.0],["2025-04-11",85.2023,87.1178,83.0708,84.8683,1333900.0],["2025-04-14",86.4203,87.6678,84.7799,87.1669,700700.0],["2025-04-15",87.3535,89.9074,86.9016,88.8564,524300.0],["2025-04-16",89.1903,90.1333,87.9625,89.4359,709800.0],["2025-04-17",88.9153,90.4968,88.9153,89.8878,441300.0],["2025-04-21",89.3868,91.4103,87.7562,88.8171,453300.0],["2025-04-22",89.3475,93.1587,89.3475,92.5301,628000.0],["2025-04-23",95.1822,97.6674,92.9721,93.6499,564200.0],["2025-04-24",93.3257,95.4081,92.255,95.0545,442700.0],["2025-04-25",94.0722,95.4081,93.0801,93.9642,466000.0],["2025-04-28",93.2766,94.642,91.9997,94.2294,465500.0],["2025-04-29",93.5909,96.6851,93.0409,96.0859,1045600.0],["2025-04-30",89.3868,94.2196,89.3475,92.8935,1796100.0],["2025-05-01",93.5615,96.8521,92.8051,96.0466,777900.0],["2025-05-02",97.5691,98.7086,96.027,98.5612,629600.0],["2025-05-05",97.8736,100.7124,97.7459,99.2095,470200.0],["2025-05-06",97.7066,98.8755,96.8422,98.3156,443800.0],["2025-05-07",99.681,100.8794,97.4414,99.5435,658600.0],["2025-05-08",100.7615,102.7064,99.6319,101.7241,431100.0],["2025-05-09",101.5964,102.2153,100.6535,101.1937,414300.0],["2025-05-12",106.2131,107.5195,104.8478,105.3782,487600.0],["2025-05-13",104.4941,106.5667,103.0404,106.0756,445100.0],["2025-05-14",105.5354,105.9479,100.1722,104.8772,577100.0],["2025-05-15",104.8772,105.3585,103.7378,104.6022,361200.0],["2025-05-16",104.612,105.4568,103.5708,105.1523,392200.0],["2025-05-19",103.6985,105.113,103.6985,104.9656,379400.0],["2025-05-20",104.8478,104.9264,103.895,104.3173,321800.0],["2025-05-21",103.3842,103.9441,100.3195,100.5552,408200.0],["2025-05-22",100.4865,101.4688,99.9462,100.3195,438500.0],["2025-05-23",97.9817,100.6535,97.9817,99.7007,634000.0],["2025-05-27",101.4786,103.6592,100.0838,103.4431,693900.0],["2025-05-28",103.1779,103.6789,101.4491,101.734,520800.0],["2025-05-29",102.5001,102.5001,101.2527,101.9501,304400.0],["2025-05-30",101.7634,101.9402,100.8008,101.2919,459600.0],["2025-06-02",101.0759,101.0759,98.905,100.3195,468500.0],["2025-06-03",99.7105,101.9402,98.3648,101.7143,529100.0],["2025-06-04",101.7634,102.176,99.9364,100.182,434200.0],["2025-06-05",100.4963,100.9481,99.1015,100.0346,578000.0],["2025-06-06",101.9501,103.1091,101.3705,102.9323,545300.0],["2025-06-09",103.6101,104.7692,102.7261,104.0128,432000.0],["2025-06-10",104.141,105.4524,103.7368,104.6044,477100.0],["2025-06-11",105.2059,105.6989,102.6324,103.3818,684800.0],["2025-06-12",102.6916,102.6916,101.1732,101.6662,415500.0],["2025-06-13",100.8576,101.6267,98.9448,99.2899,410900.0],["2025-06-16",100.7689,100.9464,98.9152,99.3195,477500.0],["2025-06-17",98.3532,99.8716,97.2094,97.3376,681900.0],["2025-06-18",96.9038,99.2998,96.7855,98.0968,951500.0],["2025-06-20",99.2209,101.0647,98.1462,99.2505,2037300.0],["2025-06-23",98.9941,100.3942,97.7123,100.2759,594800.0],["2025-06-24",101.2816,103.4903,100.9562,102.2676,573500.0],["2025-06-25",102.0507,102.2183,101.0351,101.1534,623300.0],["2025-06-26",101.7845,104.8707,101.7253,104.6537,483300.0],["2025-06-27",104.7425,105.689,103.8255,104.5354,1786300.0],["2025-06-30",104.8214,105.482,103.5198,103.6875,573100.0],["2025-07-01",102.7212,107.9174,101.6267,106.6257,590000.0],["2025-07-02",107.0201,108.0949,105.9158,107.8977,489800.0],["2025-07-03",108.4597,110.0767,107.6807,108.8048,301400.0],["2025-07-07",107.8188,109.633,106.7145,107.4342,548700.0],["2025-07-08",108.2132,109.6922,107.5821,108.578,628800.0],["2025-07-09",108.578,109.2189,107.7202,109.14,708700.0],["2025-07-10",108.9132,110.5894,108.4597,109.8992,369400.0],["2025-07-11",109.002,109.7908,108.44,108.6667,396800.0],["2025-07-14",108.7456,110.6289,108.578,110.5204,471100.0],["2025-07-15",110.4021,110.8754,105.3242,105.3439,759000.0],["2025-07-16",106.044,107.3751,104.7326,106.9708,480600.0],["2025-07-17",106.6159,108.716,106.6159,107.8878,446700.0],["2025-07-18",109.0513,109.0513,107.4441,108.1935,407400.0],["2025-07-21",108.2625,109.2682,106.8229,106.892,336400.0],["2025-07-22",107.0497,108.2132,106.1229,107.1286,431400.0],["2025-07-23",107.7695,107.8681,106.1229,106.7243,355100.0],["2025-07-24",106.3004,106.9215,105.4031,106.537,601200.0],["2025-07-25",106.5074,106.9215,104.3284,106.606,454700.0],["2025-07-28",106.8525,107.7793,106.5271,107.4244,518500.0],["2025-07-29",108.578,109.1696,106.606,107.6709,905700.0],["2025-07-30",109.8204,112.7882,108.7259,109.2485,1065800.0],["2025-07-31",108.8738,109.8006,107.523,108.4498,1053400.0],["2025-08-01",106.892,108.1146,104.0326,106.8722,855100.0],["2025-08-04",106.7145,109.0907,106.3496,109.002,641300.0],["2025-08-05",108.9428,109.8105,107.3356,109.702,1264800.0],["2025-08-06",110.1753,110.1753,108.2428,108.4597,468400.0],["2025-08-07",108.9921,108.9921,105.9553,107.0891,493100.0],["2025-08-08",108.2625,109.495,107.4638,108.6372,405900.0],["2025-08-11",108.8245,109.4753,107.8385,108.2625,322200.0],["2025-08-12",109.3668,113.015,108.9724,112.946,549100.0],["2025-08-13",114.2475,115.2039,113.2911,115.0462,643200.0],["2025-08-14",113.2812,115.8448,113.2812,115.4208,515600.0],["2025-08-15",115.6673,115.7068,113.153,113.4686,528900.0],["2025-08-18",113.4488,114.1292,112.2853,114.0503,472100.0],["2025-08-19",113.646,115.3124,113.439,114.3066,597200.0],["2025-08-20",114.2968,114.9081,113.2812,114.139,543400.0],["2025-08-21",113.5869,114.3757,112.7291,113.577,403200.0],["2025-08-22",114.1193,120.193,113.9911,119.8874,836000.0],["2025-08-25",119.1578,119.7987,118.6352,118.8718,494800.0],["2025-08-26",118.4971,121.4453,118.4971,121.0016,597200.0],["2025-08-27",120.3114,122.4608,120.1635,121.2678,652500.0],["2025-08-28",120.8044,121.9087,114.9673,120.5381,323600.0],["2025-08-29",120.7551,121.5932,119.7494,120.1931,440600.0],["2025-09-02",119.2268,119.848,117.659,119.8282,459300.0],["2025-09-03",119.493,120.7649,118.6253,119.7493,298900.0],["2025-09-04",120.124,122.096,119.0789,121.8988,401800.0],["2025-09-05",122.6087,123.8905,120.7945,122.7271,692800.0],["2025-09-08",123.6342,123.9201,120.7353,123.8314,707300.0],["2025-09-09",124.3737,124.3737,120.4396,120.6861,560900.0],["2025-09-10",120.2805,121.9424,120.1222,120.6762,442400.0],["2025-09-11",120.9136,121.4774,119.8155,120.3695,496300.0],["2025-09-12",120.0134,120.3497,118.9846,119.3011,323200.0],["2025-09-15",119.3011,120.2904,118.4306,119.1033,394600.0],["2025-09-16",119.0044,120.3794,116.4719,117.6096,406500.0],["2025-09-17",117.8766,121.883,117.8766,119.2418,421600.0],["2025-09-18",119.5385,123.08,118.1536,122.8426,481700.0],["2025-09-19",122.7436,122.7634,120.2211,121.2202,1395000.0],["2025-09-22",120.4981,120.8245,117.7283,118.2229,557600.0],["2025-09-23",118.9648,120.3299,117.7085,118.5988,435100.0],["2025-09-24",118.7175,119.0736,116.8281,117.4612,364400.0],["2025-09-25",117.5996,117.9063,116.096,117.5205,320100.0],["2025-09-26",117.9162,119.034,116.9072,118.1437,311300.0],["2025-09-29",119.1923,120.1914,115.9279,117.2139,454900.0],["2025-09-30",117.2139,117.7184,115.4827,117.0754,435500.0],["2025-10-01",116.5016,117.1941,114.7408,117.0259,395300.0],["2025-10-02",116.8083,117.4018,115.5519,117.0259,302000.0],["2025-10-03",117.4809,118.6878,117.1941,118.213,380400.0],["2025-10-06",118.5493,120.5772,117.7678,118.6977,467100.0],["2025-10-07",118.9549,119.4693,116.6203,117.1149,317600.0],["2025-10-08",118.3119,119.4891,116.65,117.6986,357500.0],["2025-10-09",117.4018,118.3515,116.2939,117.3919,348400.0],["2025-10-10",117.9953,118.3515,111.6346,111.8028,369300.0],["2025-10-13",113.4746,115.2552,112.6139,114.9584,316500.0],["2025-10-14",114.3253,118.0646,114.0582,117.1446,563400.0],["2025-10-15",117.4117,117.936,114.4935,114.998,302900.0],["2025-10-16",114.5924,116.1653,105.264,106.273,738200.0],["2025-10-17",107.3215,108.9043,106.1444,107.6777,610800.0],["2025-10-20",108.479,111.5357,108.1921,111.1499,367000.0],["2025-10-21",110.9322,111.3576,107.6183,110.6652,377100.0],["2025-10-22",111.0806,112.4161,109.7649,110.2002,406700.0],["2025-10-23",110.4179,110.774,108.6966,109.9727,341500.0],["2025-10-24",111.2884,112.9404,110.5267,112.3468,462100.0],["2025-10-27",113.0195,113.4152,110.8531,111.229,485400.0],["2025-10-28",111.506,112.5348,110.1409,111.0806,625200.0],["2025-10-29",111.0806,112.4458,106.5796,107.5095,929600.0],["2025-10-30",106.9852,109.6561,106.0949,106.362,583000.0],["2025-10-31",105.4123,106.1839,102.7414,105.7289,660600.0],["2025-11-03",105.2145,106.3224,104.2055,106.1543,572000.0],["2025-11-04",105.6003,105.6003,103.79,105.1354,590900.0],["2025-11-05",105.541,107.3018,104.4132,106.0059,425700.0],["2025-11-06",106.362,106.639,105.4025,105.907,644400.0],["2025-11-07",105.5212,107.925,104.8584,107.8162,371600.0],["2025-11-10",107.9547,109.8243,107.9547,109.0428,515800.0],["2025-11-11",108.9835,109.9727,107.9349,108.6174,306200.0],["2025-11-12",108.7263,110.1211,108.2514,108.6273,345700.0],["2025-11-13",107.8557,109.488,106.7181,107.8557,456000.0],["2025-11-14",106.916,107.7568,106.4411,107.2325,416400.0],["2025-11-17",106.7181,107.2029,102.4051,102.87,384500.0],["2025-11-18",102.6524,104.0076,102.2666,103.0481,397300.0],["2025-11-19",103.2064,104.8089,102.4051,102.9591,364500.0],["2025-11-20",104.3044,105.4717,102.692,103.2459,356300.0],["2025-11-21",103.8197,109.0428,103.4932,107.6579,509800.0],["2025-11-24",107.1336,108.5383,106.3422,108.0338,493400.0],["2025-11-25",108.2712,112.9503,108.1822,110.9916,462700.0],["2025-11-26",110.5069,111.8225,110.2002,110.8135,331400.0],["2025-11-28",111.0213,111.1697,109.4187,109.8837,156200.0],["2025-12-01",109.1615,111.6247,108.8351,111.2389,367800.0],["2025-12-02",111.7731,112.3864,109.6265,109.8045,330800.0],["2025-12-03",110.3684,113.9296,109.211,113.7614,578400.0],["2025-12-04",113.1481,114.8199,112.8316,114.632,535600.0],["2025-12-05",113.9098,114.1571,113.069,113.7021,367300.0],["2025-12-08",114.5627,115.2552,112.5843,113.0096,472100.0],["2025-12-09",113.3361,115.4332,112.5843,112.7227,474800.0],["2025-12-10",112.6433,118.3331,112.0674,117.5983,587200.0],["2025-12-11",117.5188,119.5942,117.5188,119.0381,525800.0],["2025-12-12",119.7332,119.7332,116.228,117.3401,621800.0],["2025-12-15",118.2636,118.6806,116.5556,118.2735,661000.0],["2025-12-16",118.4622,118.7303,117.2805,118.194,568100.0],["2025-12-17",117.7969,119.1771,116.8635,118.1444,649800.0],["2025-12-18",119.2565,120.1601,118.343,118.9487,513800.0],["2025-12-19",118.5912,118.9686,117.3401,118.1146,1417200.0],["2025-12-22",118.1146,119.4154,118.1146,119.0679,418600.0],["2025-12-23",118.5813,119.2168,118.1941,118.3728,307500.0],["2025-12-24",118.6806,118.8891,117.7472,118.065,173900.0],["2025-12-26",118.0848,118.2437,117.3103,118.065,275700.0],["2025-12-29",118.2933,118.6111,115.7414,116.3372,516900.0],["2025-12-30",116.3372,116.3372,115.5428,115.8606,324200.0],["2025-12-31",115.9201,115.9698,114.1725,114.2321,390000.0],["2026-01-02",114.3115,116.3173,112.8121,115.662,332400.0],["2026-01-05",115.1754,119.9218,115.1754,118.8891,436400.0],["2026-01-06",118.1345,120.6864,117.5784,120.5772,415700.0],["2026-01-07",120.0906,120.7162,117.9955,119.3956,327700.0],["2026-01-08",118.631,123.1093,118.631,122.0965,334200.0],["2026-01-09",122.3248,123.1093,120.0509,120.6864,615800.0],["2026-01-12",119.1175,120.2297,117.489,118.1444,538200.0],["2026-01-13",118.1742,119.4154,117.5288,117.9657,343400.0],["2026-01-14",117.6976,120.4481,116.5556,119.892,386900.0],["2026-01-15",120.0013,123.2384,120.0013,122.4341,435700.0],["2026-01-16",122.166,122.9008,120.9148,121.2127,366000.0],["2026-01-20",119.2565,121.59,119.1672,119.6637,343900.0],["2026-01-21",120.9545,126.0684,120.4779,125.4527,594900.0],["2026-01-22",125.5322,128.2728,123.8342,124.1916,460700.0],["2026-01-23",123.1589,123.9632,121.2226,122.2951,564600.0],["2026-01-26",122.1461,123.6157,120.7758,121.6397,536800.0],["2026-01-27",122.0567,124.1122,120.9049,123.9831,921600.0],["2026-01-28",120.3786,129.0671,120.3786,123.7845,1238900.0],["2026-01-29",125.7307,127.1011,124.1916,126.3762,707900.0],["2026-01-30",126.1974,127.6373,124.1916,126.2471,686700.0],["2026-02-02",125.701,128.7494,125.125,127.1507,637500.0],["2026-02-03",127.2401,130.6758,126.118,127.0613,664500.0],["2026-02-04",128.0642,131.5595,127.6571,130.0502,719500.0],["2026-02-05",129.9807,131.9071,129.3353,131.1326,726600.0],["2026-02-06",132.8802,135.1541,132.5029,133.3767,711900.0],["2026-02-09",132.9298,135.0647,132.6121,133.3469,401000.0],["2026-02-10",132.5525,134.5484,130.9737,131.9368,474500.0],["2026-02-11",132.5525,134.0519,130.3779,131.2318,457500.0],["2026-02-12",132.6816,133.1384,127.4089,128.0841,436600.0],["2026-02-13",127.7366,128.7196,125.7308,127.8657,393500.0],["2026-02-17",128.2529,129.3452,126.267,126.8727,485300.0],["2026-02-18",126.6443,129.087,124.4597,126.962,554500.0],["2026-02-19",126.0981,126.5251,123.7746,125.2343,443400.0],["2026-02-20",125.413,126.7237,123.8242,125.9591,505500.0],["2026-02-23",125.8598,126.4358,118.0451,119.2069,535300.0],["2026-02-24",119.2069,119.9913,117.5188,118.77,499300.0],["2026-02-25",120.2793,121.4411,118.7402,121.0439,518800.0],["2026-02-26",121.729,123.5958,120.5971,122.861,395700.0],["2026-02-27",119.7828,120.7659,113.7455,115.0662,802700.0],["2026-03-02",113.1994,118.0352,112.2561,116.8237,578500.0],["2026-03-03",113.4973,117.5486,112.6036,116.9131,540900.0],["2026-03-04",118.5217,119.5147,117.4791,118.3529,577300.0],["2026-03-05",116.4365,118.1742,115.5229,116.6351,497400.0],["2026-03-06",112.1766,113.1199,110.3892,112.693,925300.0],["2026-03-09",111.0049,113.5569,108.8402,113.1597,603700.0],["2026-03-10",112.5915,115.3226,111.6147,112.3324,499700.0],["2026-03-11",111.1363,112.3423,110.2592,111.3655,479900.0],["2026-03-12",108.5846,111.7842,107.9966,111.5749,801500.0],["2026-03-13",111.9337,112.5915,109.4917,110.0199,425000.0],["2026-03-16",111.5748,112.133,110.4784,110.608,630800.0],["2026-03-17",111.6745,113.1397,109.7807,110.3489,409100.0],["2026-03-18",109.6212,109.8804,108.0663,108.7042,542800.0],["2026-03-19",108.176,110.2691,106.7706,108.9036,625900.0],["2026-03-20",109.2525,109.2923,107.3287,108.6843,1122900.0],["2026-03-23",111.9636,113.6182,110.6778,110.7476,539800.0],["2026-03-24",108.8737,112.6912,108.8538,111.2858,436000.0],["2026-03-25",112.2925,113.1397,111.1263,112.3523,416000.0],["2026-03-26",111.1562,113.7477,110.8173,111.236,446300.0],["2026-03-27",110.3788,111.2061,108.3554,108.6046,538600.0],["2026-03-30",109.9801,110.3489,108.7441,109.6212,550300.0],["2026-03-31",111.2958,113.06,110.2492,112.4221,681500.0],["2026-04-01",113.1896,115.6615,112.8407,114.276,627900.0],["2026-04-02",112.2726,115.0634,111.5549,114.6647,424400.0],["2026-04-06",113.967,115.3624,113.4188,114.6647,452500.0],["2026-04-07",115.0834,116.419,113.1796,115.8808,608400.0],["2026-04-08",120.0372,121.5223,119.17,119.6684,782300.0],["2026-04-09",118.7314,121.8612,118.7115,120.4159,727500.0],["2026-04-10",119.9474,120.4458,118.6816,119.8378,712000.0],["2026-04-13",119.5288,120.2764,118.4224,120.0671,457000.0],["2026-04-14",119.6086,120.7847,118.4424,120.2365,448800.0],["2026-04-15",120.5953,120.705,118.9407,119.479,490800.0],["2026-04-16",118.7713,120.8445,118.7713,120.1568,510200.0],["2026-04-17",121.7914,124.7218,121.5422,123.1868,577100.0],["2026-04-20",122.2499,124.3331,122.2499,123.735,404700.0],["2026-04-21",123.5656,124.5025,122.1602,122.6386,470100.0],["2026-04-22",123.2766,123.2766,121.5622,122.2798,536600.0],["2026-04-23",122.8679,124.0042,121.9011,123.2168,540800.0],["2026-04-24",122.5589,123.5556,120.7448,121.8213,762600.0],["2026-04-27",121.5223,124.2135,117.4556,123.755,665400.0],["2026-04-28",124.7218,125.9976,123.5457,124.9411,1274500.0],["2026-04-29",127.3831,129.2769,121.8014,123.8148,2403200.0],["2026-04-30",123.7849,126.2468,123.0373,125.7584,1252200.0],["2026-05-01",126.1671,129.4165,125.4494,128.8184,906300.0],["2026-05-04",127.8516,130.0344,126.0575,128.9879,712000.0],["2026-05-05",129.2969,130.7122,128.5393,130.6325,610600.0],["2026-05-06",131.7688,133.7622,131.5196,133.513,744100.0],["2026-05-07",133.513,134.2307,130.4331,130.7421,694700.0],["2026-05-08",131.0511,131.8485,130.1939,130.9315,521800.0],["2026-05-11",131.4299,131.9183,128.1406,129.8949,646600.0],["2026-05-12",129.7753,130.4431,126.3864,128.5592,675100.0],["2026-05-13",128.4795,128.6988,125.589,125.9578,543900.0],["2026-05-14",127.3432,128.4197,126.5558,126.805,621000.0],["2026-05-15",126.6754,126.6754,123.2965,124.2434,678300.0],["2026-05-18",124.7617,127.1638,124.5025,126.4063,566100.0],["2026-05-19",125.888,126.207,124.3132,125.4594,477400.0],["2026-05-20",125.7684,130.164,124.3829,129.7553,874800.0],["2026-05-21",128.8483,131.0611,128.6789,130.5228,569600.0],["2026-05-22",130.8817,131.2405,130.0843,130.782,666500.0],["2026-05-26",131.8485,134.2108,131.1807,133.9516,673400.0],["2026-05-27",133.9516,134.4201,130.772,131.3302,589700.0],["2026-05-28",129.7553,132.1974,129.5361,130.8817,465200.0],["2026-05-29",130.8518,131.9681,129.4264,130.8318,754900.0],["2026-06-01",130.0544,130.0544,127.0343,127.732,349800.0],["2026-06-02",126.8848,129.3367,126.4063,128.7686,540000.0],["2026-06-03",128.2204,129.3068,125.579,125.9378,517600.0],["2026-06-04",128.1606,130.0643,127.6223,128.2802,699100.0],["2026-06-05",128.6091,130.2338,127.9513,129.4962,618300.0],["2026-06-08",129.9148,130.8119,128.2204,128.6789,711600.0],["2026-06-09",130.2238,133.1742,129.3865,131.39,889300.0],["2026-06-10",131.73,133.31,131.32,131.96,547700.0],["2026-06-11",131.96,133.26,130.64,132.51,676000.0],["2026-06-12",133.61,135.54,132.93,135.37,539100.0],["2026-06-15",136.38,137.56,133.81,134.23,480200.0],["2026-06-16",136.48,136.91,125.15,135.32,447700.0],["2026-06-17",134.47,136.47,131.21,132.57,541800.0],["2026-06-18",133.72,134.47,132.3,133.06,1251400.0],["2026-06-22",134.82,137.31,132.33,136.94,844400.0],["2026-06-23",136.67,139.89,132.97,139.48,741600.0],["2026-06-24",139.83,141.98,139.41,141.47,790600.0],["2026-06-25",141.63,144.79,139.63,143.41,702600.0],["2026-06-26",143.93,145.69,142.91,144.91,2541100.0],["2026-06-29",143.81,144.85,140.81,141.98,1134300.0],["2026-06-30",141.98,143.28,140.29,142.76,593300.0],["2026-07-01",142.76,146.6,141.57,145.65,680000.0],["2026-07-02",145.67,146.59,142.47,143.8,579600.0],["2026-07-06",144.1,145.24,143.88,144.41,546589.182935],["2026-07-07",144.41,146.9,144.099,146.005,1009349.564752],["2026-07-08",144.84,145.43,140.46,142.08,914713.243375],["2026-07-09",142.25,145.25,142.25,143.71,541488.05077],["2026-07-10",144.61,145.65,143.4,144.59,394231.506439],["2026-07-13",144.59,145.11,143,144.29,544405.659369],["2026-07-14",144.33,145.18,142.55,142.61,544585.280898],["2026-07-15",143.26,146.57,142.255,145.31,550615.29477],["2026-07-16",145.25,148.31,145.25,148.02,569306.889869],["2026-07-17",146.65,147.84,145.38,145.99,392250.910172],["2026-07-20",145.93,147.27,143.93,144.55,380100.774487],["2026-07-21",144.15,144.24,141.85,143.81,484049.665673],["2026-07-22",144.01,144.01,140.68,140.78,738934.421722],["2026-07-23",139.06,139.18,137.23,139.12,743050.429255],["2026-07-24",140.26,142.79,139.37,141.2,787849.29701],["2026-07-27",141.89,142.98,140.58,140.97,830336.651212],["2026-07-28",141.03,144.795,139.06,143.98,827532.656046],["2026-07-29",146.3,149.625,144.25,148.27,1078346.133397],["2026-07-30",149.13,149.98,145.38,145.51,758281.496041],["2026-07-31",145.63,146.25,144.105,145.73,723836.51837],["2026-08-03",146.5,148.71,146.49,147.04,414391.897115],["2026-08-04",147.04,150,146.4,148.33,703531.257191],["2026-08-05",149.15,149.15,146.63,146.81,504427.215602],["2026-08-06",147.41,148.705,144.94,145.13,428472.033164],["2026-08-07",144.39,146.655,143.8,145.6,408873.012088],["2026-08-10",144.76,146.89,144.72,145.54,136088.774127],["2026-08-11",147,149.11,146.67,147.54,761103.214903],["2026-08-12",147.71,149.679,147.27,149.45,473396.143836],["2026-08-13",150,151.315,149.62,150.88,472734.788284],["2026-08-14",150.75,152.475,148.851,152.04,431403.20624]]}